date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2022-07-14 09:30:00,137.06,137.86,136.34,137.81,54660.0,132.9608,133.7368,132.2623,133.6883,54660.0
2022-07-14 10:00:00,137.81,138.1,136.86,136.99,34857.0,133.6883,133.9697,132.7668,132.8929,34857.0
2022-07-14 10:30:00,137.02,137.77,136.67,137.12,38703.0,132.922,133.6495,132.5824,133.019,38703.0
2022-07-14 11:00:00,137.19,138.03,137.13,137.95,23689.0,133.0869,133.9018,133.0287,133.8242,23689.0
2022-07-14 11:30:00,137.95,138.5,137.85,138.45,31283.0,133.8242,134.3577,133.7271,134.3092,31283.0
2022-07-14 12:00:00,138.44,138.74,138.22,138.35,22838.0,134.2995,134.5905,134.0861,134.2122,22838.0
2022-07-14 12:30:00,138.41,138.76,138.16,138.75,53504.0,134.2704,134.6099,134.0279,134.6002,53504.0
2022-07-14 13:00:00,138.71,139.03,138.45,138.84,21116.0,134.5614,134.8719,134.3092,134.6875,21116.0
2022-07-14 13:30:00,138.83,139.07,138.54,138.74,24607.0,134.6778,134.9107,134.3965,134.5905,24607.0
2022-07-14 14:00:00,138.77,139.6,138.75,139.55,26780.0,134.6196,135.4248,134.6002,135.3763,26780.0
2022-07-14 14:30:00,139.51,139.81,139.44,139.69,27549.0,135.3375,135.6285,135.2696,135.5121,27549.0
2022-07-14 15:00:00,139.69,139.96,139.52,139.95,29718.0,135.5121,135.774,135.3472,135.7643,29718.0
2022-07-14 15:30:00,139.96,139.96,139.38,139.42,135402.0,135.774,135.774,135.2114,135.2502,135402.0
2022-07-15 09:30:00,141.53,141.53,139.89,140.58,39382.0,137.2971,137.2971,135.7061,136.3755,39382.0
2022-07-15 10:00:00,140.6,141.71,140.6,141.59,19702.0,136.3949,137.4717,136.3949,137.3553,19702.0
2022-07-15 10:30:00,141.69,141.78,141.25,141.64,20184.0,137.4523,137.5396,137.0255,137.4038,20184.0
2022-07-15 11:00:00,141.6,142.0,141.5,141.76,20813.0,137.365,137.753,137.268,137.5202,20813.0
2022-07-15 11:30:00,141.76,141.89,141.57,141.77,23616.0,137.5202,137.6463,137.3359,137.5299,23616.0
2022-07-15 12:00:00,141.78,141.9,141.15,141.18,14294.0,137.5396,137.656,136.9284,136.9575,14294.0
2022-07-15 12:30:00,141.2,141.39,141.05,141.26,14405.0,136.9769,137.1613,136.8314,137.0352,14405.0
2022-07-15 13:00:00,141.24,141.65,141.24,141.65,16305.0,137.0158,137.4135,137.0158,137.4135,16305.0
2022-07-15 13:30:00,141.66,141.66,140.83,140.98,24704.0,137.4232,137.4232,136.618,136.7635,24704.0
2022-07-15 14:00:00,140.92,141.36,140.7,141.35,40404.0,136.7053,137.1322,136.4919,137.1225,40404.0
2022-07-15 14:30:00,141.38,142.0,141.21,141.76,42922.0,137.1516,137.753,136.9867,137.5202,42922.0
2022-07-15 15:00:00,141.75,142.0,141.74,141.83,25506.0,137.5105,137.753,137.5008,137.5881,25506.0
2022-07-15 15:30:00,141.83,142.28,141.47,142.21,88377.0,137.5881,138.0246,137.2389,137.9567,88377.0
2022-07-18 09:30:00,142.36,142.73,140.63,140.78,23280.0,138.1023,138.4612,136.424,136.5695,23280.0
2022-07-18 10:00:00,140.77,141.78,140.75,141.73,18037.0,136.5598,137.5396,136.5404,137.4911,18037.0
2022-07-18 10:30:00,141.71,142.0,141.49,141.78,18549.0,137.4717,137.753,137.2583,137.5396,18549.0
2022-07-18 11:00:00,141.8,142.17,141.65,141.65,20843.0,137.559,137.9179,137.4135,137.4135,20843.0
2022-07-18 11:30:00,141.66,141.74,141.21,141.21,13775.0,137.4232,137.5008,136.9867,136.9867,13775.0
2022-07-18 12:00:00,141.23,141.29,140.86,140.86,13396.0,137.0061,137.0643,136.6471,136.6471,13396.0
2022-07-18 12:30:00,140.84,141.0,140.54,140.63,12575.0,136.6277,136.7829,136.3367,136.424,12575.0
2022-07-18 13:00:00,140.65,140.76,140.46,140.7,10000.0,136.4434,136.5501,136.2591,136.4919,10000.0
2022-07-18 13:30:00,140.69,141.15,140.69,140.89,29449.0,136.4822,136.9284,136.4822,136.6762,29449.0
2022-07-18 14:00:00,140.84,141.14,140.7,140.97,25960.0,136.6277,136.9187,136.4919,136.7538,25960.0
2022-07-18 14:30:00,140.94,141.17,140.91,141.09,31694.0,136.7247,136.9478,136.6956,136.8702,31694.0
2022-07-18 15:00:00,141.04,141.43,140.92,140.97,39900.0,136.8217,137.2001,136.7053,136.7538,39900.0
2022-07-18 15:30:00,140.94,140.99,139.81,140.37,146080.0,136.7247,136.7732,135.6285,136.1718,146080.0
2022-07-19 09:30:00,141.81,142.3,141.09,141.76,50848.0,137.5687,138.0441,136.8702,137.5202,50848.0
2022-07-19 10:00:00,141.86,142.65,141.86,142.65,19377.0,137.6172,138.3836,137.6172,138.3836,19377.0
2022-07-19 10:30:00,142.66,142.68,141.88,142.11,17640.0,138.3933,138.4127,137.6366,137.8597,17640.0
2022-07-19 11:00:00,142.16,142.35,141.98,142.04,23393.0,137.9082,138.0926,137.7336,137.7918,23393.0
2022-07-19 11:30:00,142.07,142.43,142.01,142.39,15285.0,137.8209,138.1702,137.7627,138.1314,15285.0
2022-07-19 12:00:00,142.34,142.39,141.96,142.19,10795.0,138.0829,138.1314,137.7142,137.9373,10795.0
2022-07-19 12:30:00,142.19,142.7,142.18,142.7,11589.0,137.9373,138.4321,137.9276,138.4321,11589.0
2022-07-19 13:00:00,142.68,142.8,142.46,142.46,12171.0,138.4127,138.5291,138.1993,138.1993,12171.0
2022-07-19 13:30:00,142.44,142.7,142.38,142.65,9655.0,138.1799,138.4321,138.1217,138.3836,9655.0
2022-07-19 14:00:00,142.71,142.95,142.71,142.86,12194.0,138.4418,138.6746,138.4418,138.5873,12194.0
2022-07-19 14:30:00,142.92,143.2,142.85,143.11,14091.0,138.6455,138.9171,138.5776,138.8298,14091.0
2022-07-19 15:00:00,143.03,143.22,142.98,143.06,22351.0,138.7522,138.9365,138.7037,138.7813,22351.0
2022-07-19 15:30:00,143.11,143.4,142.87,142.99,83890.0,138.8298,139.1112,138.597,138.7134,83890.0
2022-07-20 09:30:00,143.06,143.06,140.51,141.18,25703.0,138.7813,138.7813,136.3076,136.9575,25703.0
2022-07-20 10:00:00,141.26,141.91,141.21,141.48,14804.0,137.0352,137.6657,136.9867,137.2486,14804.0
2022-07-20 10:30:00,141.59,142.09,141.34,142.07,13595.0,137.3553,137.8403,137.1128,137.8209,13595.0
2022-07-20 11:00:00,142.06,142.68,142.0,142.29,25624.0,137.8112,138.4127,137.753,138.0343,25624.0
2022-07-20 11:30:00,142.31,142.62,142.15,142.42,20072.0,138.0538,138.3545,137.8985,138.1605,20072.0
2022-07-20 12:00:00,142.4,142.4,141.84,141.84,9299.0,138.1411,138.1411,137.5978,137.5978,9299.0
2022-07-20 12:30:00,141.9,142.19,141.32,141.73,8002.0,137.656,137.9373,137.0934,137.4911,8002.0
2022-07-20 13:00:00,141.67,141.7,141.28,141.47,13433.0,137.4329,137.462,137.0546,137.2389,13433.0
2022-07-20 13:30:00,141.44,141.62,140.89,140.91,13003.0,137.2098,137.3844,136.6762,136.6956,13003.0
2022-07-20 14:00:00,140.92,141.49,140.92,141.47,12998.0,136.7053,137.2583,136.7053,137.2389,12998.0
2022-07-20 14:30:00,141.49,141.49,140.68,141.03,17078.0,137.2583,137.2583,136.4725,136.812,17078.0
2022-07-20 15:00:00,141.01,141.67,141.0,141.65,18592.0,136.7926,137.4329,136.7829,137.4135,18592.0
2022-07-20 15:30:00,141.63,141.82,141.27,141.46,63029.0,137.3941,137.5784,137.0449,137.2292,63029.0
2022-07-21 09:30:00,141.38,141.41,140.25,140.88,24944.0,137.1516,137.1807,136.0554,136.6665,24944.0
2022-07-21 10:00:00,140.86,141.07,139.62,139.66,30083.0,136.6471,136.8508,135.4442,135.483,30083.0
2022-07-21 10:30:00,139.7,140.23,139.63,140.02,28884.0,135.5218,136.036,135.4539,135.8322,28884.0
2022-07-21 11:00:00,140.06,140.46,139.79,140.15,62078.0,135.871,136.2591,135.6091,135.9584,62078.0
2022-07-21 11:30:00,140.18,140.74,140.13,140.58,46218.0,135.9875,136.5307,135.939,136.3755,46218.0
2022-07-21 12:00:00,140.58,141.52,140.55,141.47,23315.0,136.3755,137.2874,136.3464,137.2389,23315.0
2022-07-21 12:30:00,141.53,141.67,141.41,141.47,21186.0,137.2971,137.4329,137.1807,137.2389,21186.0
2022-07-21 13:00:00,141.46,141.76,141.38,141.63,14425.0,137.2292,137.5202,137.1516,137.3941,14425.0
2022-07-21 13:30:00,141.61,141.83,141.38,141.63,19479.0,137.3747,137.5881,137.1516,137.3941,19479.0
2022-07-21 14:00:00,141.63,141.76,141.52,141.55,17881.0,137.3941,137.5202,137.2874,137.3165,17881.0
2022-07-21 14:30:00,141.56,141.78,141.53,141.72,18207.0,137.3262,137.5396,137.2971,137.4814,18207.0
2022-07-21 15:00:00,141.73,142.09,141.73,141.98,20827.0,137.4911,137.8403,137.4911,137.7336,20827.0
2022-07-21 15:30:00,141.97,142.23,141.73,142.06,91958.0,137.7239,137.9761,137.4911,137.8112,91958.0
2022-07-22 09:30:00,143.47,143.89,142.17,143.16,49588.0,139.1791,139.5865,137.9179,138.8783,49588.0
2022-07-22 10:00:00,143.16,143.87,142.74,143.57,35540.0,138.8783,139.5671,138.4709,139.2761,35540.0
2022-07-22 10:30:00,143.61,143.89,143.17,143.3,18340.0,139.3149,139.5865,138.888,139.0141,18340.0
2022-07-22 11:00:00,143.26,143.26,142.51,142.55,14232.0,138.9753,138.9753,138.2478,138.2866,14232.0
2022-07-22 11:30:00,142.6,142.74,142.43,142.48,16368.0,138.3351,138.4709,138.1702,138.2187,16368.0
2022-07-22 12:00:00,142.48,142.63,142.2,142.55,16418.0,138.2187,138.3642,137.947,138.2866,16418.0
2022-07-22 12:30:00,142.51,142.69,142.26,142.34,14008.0,138.2478,138.4224,138.0052,138.0829,14008.0
2022-07-22 13:00:00,142.39,142.39,141.94,142.03,13839.0,138.1314,138.1314,137.6948,137.7821,13839.0
2022-07-22 13:30:00,141.99,141.99,141.57,141.8,13698.0,137.7433,137.7433,137.3359,137.559,13698.0
2022-07-22 14:00:00,141.82,141.82,141.46,141.69,17039.0,137.5784,137.5784,137.2292,137.4523,17039.0
2022-07-22 14:30:00,141.65,142.03,141.63,141.96,14207.0,137.4135,137.7821,137.3941,137.7142,14207.0
2022-07-22 15:00:00,141.94,142.44,141.84,142.44,17820.0,137.6948,138.1799,137.5978,138.1799,17820.0
2022-07-22 15:30:00,142.47,142.65,142.16,142.43,84537.0,138.209,138.3836,137.9082,138.1702,84537.0
2022-07-25 09:30:00,143.09,145.49,142.88,145.4,43940.0,138.8104,141.1386,138.6067,141.0513,43940.0
2022-07-25 10:00:00,145.34,145.76,143.73,144.09,48255.0,140.9931,141.4006,139.4313,139.7805,48255.0
2022-07-25 10:30:00,143.99,144.51,143.92,144.15,26916.0,139.6835,140.188,139.6156,139.8387,26916.0
2022-07-25 11:00:00,144.19,144.43,144.05,144.37,15928.0,139.8775,140.1103,139.7417,140.0521,15928.0
2022-07-25 11:30:00,144.27,144.35,144.16,144.3,11839.0,139.9551,140.0327,139.8484,139.9842,11839.0
2022-07-25 12:00:00,144.31,144.31,143.8,144.0,12911.0,139.9939,139.9939,139.4992,139.6932,12911.0
2022-07-25 12:30:00,144.04,144.11,143.72,143.78,9907.0,139.732,139.7999,139.4216,139.4798,9907.0
2022-07-25 13:00:00,143.81,144.12,143.81,143.99,11028.0,139.5089,139.8096,139.5089,139.6835,11028.0
2022-07-25 13:30:00,143.98,144.01,143.5,143.61,11447.0,139.6738,139.7029,139.2082,139.3149,11447.0
2022-07-25 14:00:00,143.61,143.73,143.49,143.61,13065.0,139.3149,139.4313,139.1985,139.3149,13065.0
2022-07-25 14:30:00,143.59,143.68,143.41,143.55,16015.0,139.2955,139.3828,139.1209,139.2567,16015.0
2022-07-25 15:00:00,143.56,143.86,143.45,143.77,21860.0,139.2664,139.5574,139.1597,139.4701,21860.0
2022-07-25 15:30:00,143.77,144.23,143.7,144.12,78122.0,139.4701,139.9163,139.4022,139.8096,78122.0
2022-07-26 09:30:00,144.57,145.13,143.97,144.4,22429.0,140.2462,140.7894,139.6641,140.0812,22429.0
2022-07-26 10:00:00,144.37,144.37,143.85,143.92,10644.0,140.0521,140.0521,139.5477,139.6156,10644.0
2022-07-26 10:30:00,143.92,144.51,143.85,144.49,25997.0,139.6156,140.188,139.5477,140.1686,25997.0
2022-07-26 11:00:00,144.55,144.66,144.27,144.5,21555.0,140.2268,140.3335,139.9551,140.1783,21555.0
2022-07-26 11:30:00,144.49,144.65,144.12,144.23,17590.0,140.1686,140.3238,139.8096,139.9163,17590.0
2022-07-26 12:00:00,144.23,144.61,144.22,144.53,11752.0,139.9163,140.285,139.9066,140.2074,11752.0
2022-07-26 12:30:00,144.6,144.67,144.37,144.65,11026.0,140.2753,140.3432,140.0521,140.3238,11026.0
2022-07-26 13:00:00,144.61,145.07,144.61,145.07,12012.0,140.285,140.7312,140.285,140.7312,12012.0
2022-07-26 13:30:00,144.99,145.08,144.82,144.86,9516.0,140.6536,140.7409,140.4887,140.5275,9516.0
2022-07-26 14:00:00,144.82,145.13,144.79,145.06,17352.0,140.4887,140.7894,140.4596,140.7215,17352.0
2022-07-26 14:30:00,145.06,145.23,144.84,145.0,48803.0,140.7215,140.8864,140.5081,140.6633,48803.0
2022-07-26 15:00:00,145.0,145.13,144.72,145.06,86790.0,140.6633,140.7894,140.3917,140.7215,86790.0
2022-07-26 15:30:00,145.06,145.37,144.98,145.18,88016.0,140.7215,141.0222,140.6439,140.8379,88016.0
2022-07-27 09:30:00,144.41,144.91,142.91,143.21,22608.0,140.0909,140.576,138.6358,138.9268,22608.0
2022-07-27 10:00:00,143.38,143.54,142.54,143.53,16056.0,139.0917,139.247,138.2769,139.2373,16056.0
2022-07-27 10:30:00,143.53,143.95,143.26,143.91,57220.0,139.2373,139.6447,138.9753,139.6059,57220.0
2022-07-27 11:00:00,143.93,144.2,143.52,143.66,60039.0,139.6253,139.8872,139.2276,139.3634,60039.0
2022-07-27 11:30:00,143.65,144.0,143.45,143.71,15555.0,139.3537,139.6932,139.1597,139.4119,15555.0
2022-07-27 12:00:00,143.7,143.74,143.53,143.61,10845.0,139.4022,139.441,139.2373,139.3149,10845.0
2022-07-27 12:30:00,143.63,143.91,143.46,143.72,14153.0,139.3343,139.6059,139.1694,139.4216,14153.0
2022-07-27 13:00:00,143.73,144.04,143.73,143.9,24957.0,139.4313,139.732,139.4313,139.5962,24957.0
2022-07-27 13:30:00,143.92,144.12,143.63,143.77,11915.0,139.6156,139.8096,139.3343,139.4701,11915.0
2022-07-27 14:00:00,143.91,144.1,143.54,144.05,17913.0,139.6059,139.7902,139.247,139.7417,17913.0
2022-07-27 14:30:00,144.11,144.8,143.72,144.4,23629.0,139.7999,140.4693,139.4216,140.0812,23629.0
2022-07-27 15:00:00,144.56,145.42,144.51,145.42,27179.0,140.2365,141.0707,140.188,141.0707,27179.0
2022-07-27 15:30:00,145.36,145.46,144.95,145.0,86862.0,141.0125,141.1095,140.6148,140.6633,86862.0
2022-07-28 09:30:00,144.89,144.96,143.19,143.47,28489.0,140.5566,140.6245,138.9074,139.1791,28489.0
2022-07-28 10:00:00,143.61,144.14,143.2,143.91,22223.0,139.3149,139.829,138.9171,139.6059,22223.0
2022-07-28 10:30:00,143.97,144.82,143.97,144.79,18193.0,139.6641,140.4887,139.6641,140.4596,18193.0
2022-07-28 11:00:00,144.69,144.83,144.25,144.83,30762.0,140.3626,140.4984,139.9357,140.4984,30762.0
2022-07-28 11:30:00,144.89,145.18,144.49,144.64,16513.0,140.5566,140.8379,140.1686,140.3141,16513.0
2022-07-28 12:00:00,144.62,145.51,144.62,145.51,14417.0,140.2947,141.158,140.2947,141.158,14417.0
2022-07-28 12:30:00,145.54,145.72,145.3,145.5,17446.0,141.1871,141.3618,140.9543,141.1483,17446.0
2022-07-28 13:00:00,145.53,145.98,145.37,145.9,14101.0,141.1774,141.614,141.0222,141.5364,14101.0
2022-07-28 13:30:00,145.91,146.04,145.8,145.93,12120.0,141.5461,141.6722,141.4394,141.5655,12120.0
2022-07-28 14:00:00,145.87,145.89,145.56,145.56,40368.0,141.5073,141.5267,141.2065,141.2065,40368.0
2022-07-28 14:30:00,145.59,145.61,145.32,145.49,20339.0,141.2357,141.2551,140.9737,141.1386,20339.0
2022-07-28 15:00:00,145.59,145.59,145.3,145.46,12857.0,141.2357,141.2357,140.9543,141.1095,12857.0
2022-07-28 15:30:00,145.41,145.81,145.28,145.53,54149.0,141.061,141.4491,140.9349,141.1774,54149.0
2022-07-29 09:30:00,145.34,145.75,144.77,145.24,34748.0,140.9931,141.3909,140.4402,140.8961,34748.0
2022-07-29 10:00:00,145.24,145.8,144.97,145.41,15265.0,140.8961,141.4394,140.6342,141.061,15265.0
2022-07-29 10:30:00,145.44,146.14,145.43,146.01,11069.0,141.0901,141.7692,141.0804,141.6431,11069.0
2022-07-29 11:00:00,146.0,146.15,145.45,145.65,15463.0,141.6334,141.7789,141.0998,141.2939,15463.0
2022-07-29 11:30:00,145.56,145.88,145.38,145.49,16619.0,141.2065,141.517,141.0319,141.1386,16619.0
2022-07-29 12:00:00,145.48,145.53,145.02,145.53,8319.0,141.1289,141.1774,140.6827,141.1774,8319.0
2022-07-29 12:30:00,145.49,145.97,145.49,145.8,9949.0,141.1386,141.6043,141.1386,141.4394,9949.0
2022-07-29 13:00:00,145.8,145.88,145.42,145.5,16491.0,141.4394,141.517,141.0707,141.1483,16491.0
2022-07-29 13:30:00,145.53,145.77,145.4,145.59,19725.0,141.1774,141.4103,141.0513,141.2357,19725.0
2022-07-29 14:00:00,145.54,145.76,145.51,145.66,10952.0,141.1871,141.4006,141.158,141.3036,10952.0
2022-07-29 14:30:00,145.69,146.0,145.6,145.94,16239.0,141.3327,141.6334,141.2454,141.5752,16239.0
2022-07-29 15:00:00,145.98,146.25,145.91,146.24,14743.0,141.614,141.8759,141.5461,141.8662,14743.0
2022-07-29 15:30:00,146.21,146.27,145.79,145.93,55342.0,141.8371,141.8953,141.4297,141.5655,55342.0
2022-08-01 09:30:00,145.5,147.53,145.35,146.52,71407.0,141.1483,143.1176,141.0028,142.1378,71407.0
2022-08-01 10:00:00,146.63,146.98,145.7,145.7,19321.0,142.2445,142.5841,141.3424,141.3424,19321.0
2022-08-01 10:30:00,145.55,146.82,145.55,146.8,45575.0,141.1968,142.4289,141.1968,142.4095,45575.0
2022-08-01 11:00:00,146.87,147.45,146.51,147.38,28681.0,142.4774,143.04,142.1281,142.9721,28681.0
2022-08-01 11:30:00,147.33,147.34,146.44,146.49,16914.0,142.9236,142.9333,142.0602,142.1087,16914.0
2022-08-01 12:00:00,146.52,147.16,146.35,147.03,49586.0,142.1378,142.7587,141.9729,142.6326,49586.0
2022-08-01 12:30:00,147.04,147.1,146.24,146.42,20120.0,142.6423,142.7005,141.8662,142.0408,20120.0
2022-08-01 13:00:00,146.4,146.48,146.01,146.05,13095.0,142.0214,142.099,141.6431,141.6819,13095.0
2022-08-01 13:30:00,146.02,146.09,145.44,145.65,26595.0,141.6528,141.7207,141.0901,141.2939,26595.0
2022-08-01 14:00:00,145.6,145.8,144.95,145.51,42616.0,141.2454,141.4394,140.6148,141.158,42616.0
2022-08-01 14:30:00,145.51,145.86,145.28,145.73,22061.0,141.158,141.4976,140.9349,141.3715,22061.0
2022-08-01 15:00:00,145.68,146.26,145.66,146.18,25302.0,141.323,141.8856,141.3036,141.808,25302.0
2022-08-01 15:30:00,146.18,146.46,145.9,145.94,117783.0,141.808,142.0796,141.5364,141.5752,117783.0
2022-08-02 09:30:00,146.31,146.71,142.48,143.88,82083.0,141.9341,142.3222,138.2187,139.5768,82083.0
2022-08-02 10:00:00,143.83,144.45,143.7,144.31,35637.0,139.5283,140.1297,139.4022,139.9939,35637.0
2022-08-02 10:30:00,144.38,145.03,144.2,144.67,45414.0,140.0618,140.6924,139.8872,140.3432,45414.0
2022-08-02 11:00:00,144.6,145.24,144.37,144.94,28323.0,140.2753,140.8961,140.0521,140.6051,28323.0
2022-08-02 11:30:00,145.0,145.27,144.48,144.56,39271.0,140.6633,140.9252,140.1589,140.2365,39271.0
2022-08-02 12:00:00,144.61,145.13,144.6,145.09,14900.0,140.285,140.7894,140.2753,140.7506,14900.0
2022-08-02 12:30:00,145.11,145.33,144.81,144.96,16071.0,140.77,140.9834,140.479,140.6245,16071.0
2022-08-02 13:00:00,144.93,144.94,144.19,144.2,25425.0,140.5954,140.6051,139.8775,139.8872,25425.0
2022-08-02 13:30:00,144.21,144.21,143.8,143.92,38119.0,139.8969,139.8969,139.4992,139.6156,38119.0
2022-08-02 14:00:00,143.87,143.97,143.46,143.88,30409.0,139.5671,139.6641,139.1694,139.5768,30409.0
2022-08-02 14:30:00,143.95,144.05,143.71,143.76,33968.0,139.6447,139.7417,139.4119,139.4604,33968.0
2022-08-02 15:00:00,143.75,143.98,143.15,143.4,56548.0,139.4507,139.6738,138.8686,139.1112,56548.0
2022-08-02 15:30:00,143.39,143.7,142.81,142.82,173083.0,139.1015,139.4022,138.5388,138.5485,173083.0
2022-08-03 09:30:00,143.04,144.63,141.01,141.3,144847.0,138.7619,140.3044,136.7926,137.074,144847.0
2022-08-03 10:00:00,141.3,141.3,137.35,137.84,132459.0,137.074,137.074,133.2421,133.7174,132459.0
2022-08-03 10:30:00,137.97,139.05,137.09,137.94,219446.0,133.8436,134.8913,132.9899,133.8145,219446.0
2022-08-03 11:00:00,137.94,138.68,137.84,138.52,89661.0,133.8145,134.5323,133.7174,134.3771,89661.0
2022-08-03 11:30:00,138.49,139.35,138.24,139.14,103337.0,134.348,135.1823,134.1055,134.9786,103337.0
2022-08-03 12:00:00,139.17,139.93,138.99,139.7,36896.0,135.0077,135.7449,134.833,135.5218,36896.0
2022-08-03 12:30:00,139.67,140.14,139.39,139.87,33864.0,135.4927,135.9487,135.2211,135.6867,33864.0
2022-08-03 13:00:00,139.85,139.89,139.14,139.35,29042.0,135.6673,135.7061,134.9786,135.1823,29042.0
2022-08-03 13:30:00,139.34,139.94,138.89,138.92,65941.0,135.1726,135.7546,134.736,134.7651,65941.0
2022-08-03 14:00:00,139.05,139.69,138.75,139.36,61817.0,134.8913,135.5121,134.6002,135.192,61817.0
2022-08-03 14:30:00,139.36,139.57,138.96,139.23,67516.0,135.192,135.3957,134.8039,135.0659,67516.0
2022-08-03 15:00:00,139.22,139.58,139.01,139.22,106321.0,135.0562,135.4054,134.8524,135.0562,106321.0
2022-08-03 15:30:00,139.24,139.4,138.88,139.0,389373.0,135.0756,135.2308,134.7263,134.8427,389373.0
2022-08-04 09:30:00,141.31,143.76,140.15,143.5,109515.0,137.0837,139.4604,135.9584,139.2082,109515.0
2022-08-04 10:00:00,143.35,146.4,143.35,144.24,146685.0,139.0626,142.0214,139.0626,139.926,146685.0
2022-08-04 10:30:00,144.33,145.27,144.21,144.61,87860.0,140.0133,140.9252,139.8969,140.285,87860.0
2022-08-04 11:00:00,144.58,144.58,142.58,142.58,39461.0,140.2559,140.2559,138.3157,138.3157,39461.0
2022-08-04 11:30:00,142.54,143.02,142.25,142.48,52855.0,138.2769,138.7425,137.9955,138.2187,52855.0
2022-08-04 12:00:00,142.52,142.55,141.65,141.74,27484.0,138.2575,138.2866,137.4135,137.5008,27484.0
2022-08-04 12:30:00,141.76,141.96,141.2,141.21,37964.0,137.5202,137.7142,136.9769,136.9867,37964.0
2022-08-04 13:00:00,141.18,141.62,140.93,141.13,34205.0,136.9575,137.3844,136.715,136.909,34205.0
2022-08-04 13:30:00,141.12,141.41,140.91,141.23,49105.0,136.8993,137.1807,136.6956,137.0061,49105.0
2022-08-04 14:00:00,141.23,141.57,140.26,140.26,36342.0,137.0061,137.3359,136.0651,136.0651,36342.0
2022-08-04 14:30:00,140.29,140.83,140.2,140.28,38029.0,136.0942,136.618,136.0069,136.0845,38029.0
2022-08-04 15:00:00,140.29,140.39,139.7,139.75,34597.0,136.0942,136.1912,135.5218,135.5703,34597.0
2022-08-04 15:30:00,139.74,139.89,139.06,139.28,113384.0,135.5606,135.7061,134.901,135.1144,113384.0
2022-08-05 09:30:00,138.78,140.76,138.78,139.98,33052.0,134.6293,136.5501,134.6293,135.7934,33052.0
2022-08-05 10:00:00,139.93,140.16,139.09,139.72,39361.0,135.7449,135.9681,134.9301,135.5412,39361.0
2022-08-05 10:30:00,139.65,139.91,139.41,139.51,31587.0,135.4733,135.7255,135.2405,135.3375,31587.0
2022-08-05 11:00:00,139.5,140.3,139.41,139.47,40850.0,135.3278,136.1039,135.2405,135.2987,40850.0
2022-08-05 11:30:00,139.55,140.0,139.5,139.73,28061.0,135.3763,135.8128,135.3278,135.5509,28061.0
2022-08-05 12:00:00,139.74,139.91,139.42,139.47,50109.0,135.5606,135.7255,135.2502,135.2987,50109.0
2022-08-05 12:30:00,139.5,140.71,139.46,140.65,31525.0,135.3278,136.5016,135.289,136.4434,31525.0
2022-08-05 13:00:00,140.65,140.84,140.07,140.38,29207.0,136.4434,136.6277,135.8807,136.1815,29207.0
2022-08-05 13:30:00,140.39,140.73,140.3,140.3,19005.0,136.1912,136.521,136.1039,136.1039,19005.0
2022-08-05 14:00:00,140.27,140.52,140.18,140.18,18966.0,136.0748,136.3173,135.9875,135.9875,18966.0
2022-08-05 14:30:00,140.15,140.85,140.14,140.81,24356.0,135.9584,136.6374,135.9487,136.5986,24356.0
2022-08-05 15:00:00,140.82,141.12,140.7,141.02,39389.0,136.6083,136.8993,136.4919,136.8023,39389.0
2022-08-05 15:30:00,141.02,141.32,140.88,141.32,150679.0,136.8023,137.0934,136.6665,137.0934,150679.0
2022-08-08 09:30:00,141.55,142.28,140.92,141.27,28303.0,137.3165,138.0246,136.7053,137.0449,28303.0
2022-08-08 10:00:00,141.45,141.55,140.5,141.08,29871.0,137.2195,137.3165,136.2979,136.8605,29871.0
2022-08-08 10:30:00,141.18,142.0,141.18,141.48,23773.0,136.9575,137.753,136.9575,137.2486,23773.0
2022-08-08 11:00:00,141.44,141.79,141.04,141.79,35913.0,137.2098,137.5493,136.8217,137.5493,35913.0
2022-08-08 11:30:00,141.98,141.99,141.39,141.61,24507.0,137.7336,137.7433,137.1613,137.3747,24507.0
2022-08-08 12:00:00,141.6,141.62,140.57,140.58,82982.0,137.365,137.3844,136.3658,136.3755,82982.0
2022-08-08 12:30:00,140.6,140.93,140.38,140.81,94285.0,136.3949,136.715,136.1815,136.5986,94285.0
2022-08-08 13:00:00,140.78,140.88,140.42,140.6,60624.0,136.5695,136.6665,136.2203,136.3949,60624.0
2022-08-08 13:30:00,140.61,141.31,140.36,141.24,42508.0,136.4046,137.0837,136.1621,137.0158,42508.0
2022-08-08 14:00:00,141.22,141.24,140.82,140.98,18946.0,136.9964,137.0158,136.6083,136.7635,18946.0
2022-08-08 14:30:00,141.08,141.3,140.81,141.09,33243.0,136.8605,137.074,136.5986,136.8702,33243.0
2022-08-08 15:00:00,141.12,141.47,140.9,141.12,36750.0,136.8993,137.2389,136.6859,136.8993,36750.0
2022-08-08 15:30:00,141.1,141.26,140.55,140.57,135960.0,136.8799,137.0352,136.3464,136.3658,135960.0
2022-08-09 09:30:00,141.67,143.59,141.38,142.42,80125.0,137.4329,139.2955,137.1516,138.1605,80125.0
2022-08-09 10:00:00,142.44,144.35,142.29,144.14,55605.0,138.1799,140.0327,138.0343,139.829,55605.0
2022-08-09 10:30:00,144.1,144.29,143.44,143.54,27566.0,139.7902,139.9745,139.15,139.247,27566.0
2022-08-09 11:00:00,143.7,144.2,143.48,143.84,40848.0,139.4022,139.8872,139.1888,139.538,40848.0
2022-08-09 11:30:00,143.91,144.94,143.64,144.71,50453.0,139.6059,140.6051,139.344,140.382,50453.0
2022-08-09 12:00:00,144.67,145.24,144.66,144.81,33088.0,140.3432,140.8961,140.3335,140.479,33088.0
2022-08-09 12:30:00,144.82,145.62,144.7,145.62,58946.0,140.4887,141.2648,140.3723,141.2648,58946.0
2022-08-09 13:00:00,145.61,145.86,145.17,145.63,64850.0,141.2551,141.4976,140.8282,141.2745,64850.0
2022-08-09 13:30:00,145.65,145.66,144.82,144.84,20454.0,141.2939,141.3036,140.4887,140.5081,20454.0
2022-08-09 14:00:00,144.83,145.03,144.39,144.46,22088.0,140.4984,140.6924,140.0715,140.1394,22088.0
2022-08-09 14:30:00,144.5,144.58,144.04,144.23,32985.0,140.1783,140.2559,139.732,139.9163,32985.0
2022-08-09 15:00:00,144.17,144.34,143.96,144.27,35656.0,139.8581,140.023,139.6544,139.9551,35656.0
2022-08-09 15:30:00,144.29,144.77,144.13,144.75,152139.0,139.9745,140.4402,139.8193,140.4208,152139.0
2022-08-10 09:30:00,145.41,146.79,144.9,145.54,48338.0,141.061,142.3998,140.5663,141.1871,48338.0
2022-08-10 10:00:00,145.45,145.46,144.74,145.15,52645.0,141.0998,141.1095,140.4111,140.8088,52645.0
2022-08-10 10:30:00,145.17,145.5,145.06,145.42,23672.0,140.8282,141.1483,140.7215,141.0707,23672.0
2022-08-10 11:00:00,145.45,145.87,145.4,145.83,27413.0,141.0998,141.5073,141.0513,141.4685,27413.0
2022-08-10 11:30:00,145.8,146.04,145.4,145.44,16570.0,141.4394,141.6722,141.0513,141.0901,16570.0
2022-08-10 12:00:00,145.38,145.46,144.91,145.3,18414.0,141.0319,141.1095,140.576,140.9543,18414.0
2022-08-10 12:30:00,145.43,145.47,145.22,145.32,9249.0,141.0804,141.1192,140.8767,140.9737,9249.0
2022-08-10 13:00:00,145.31,145.35,145.02,145.06,10685.0,140.964,141.0028,140.6827,140.7215,10685.0
2022-08-10 13:30:00,145.08,145.31,144.97,145.1,9221.0,140.7409,140.964,140.6342,140.7603,9221.0
2022-08-10 14:00:00,145.08,145.46,144.98,145.43,16543.0,140.7409,141.1095,140.6439,141.0804,16543.0
2022-08-10 14:30:00,145.4,145.51,145.15,145.41,24222.0,141.0513,141.158,140.8088,141.061,24222.0
2022-08-10 15:00:00,145.45,145.58,145.29,145.37,37662.0,141.0998,141.226,140.9446,141.0222,37662.0
2022-08-10 15:30:00,145.4,145.67,145.27,145.52,113288.0,141.0513,141.3133,140.9252,141.1677,113288.0
2022-08-11 09:30:00,144.8,146.68,144.07,146.55,33517.0,140.4693,142.2931,139.7611,142.1669,33517.0
2022-08-11 10:00:00,146.43,147.38,146.3,147.11,22902.0,142.0505,142.9721,141.9244,142.7102,22902.0
2022-08-11 10:30:00,147.22,148.24,147.14,148.03,38289.0,142.8169,143.8064,142.7393,143.6027,38289.0
2022-08-11 11:00:00,148.06,148.31,147.7,147.79,24233.0,143.6318,143.8743,143.2825,143.3699,24233.0
2022-08-11 11:30:00,147.77,148.2,147.38,148.09,20590.0,143.3505,143.7676,142.9721,143.6609,20590.0
2022-08-11 12:00:00,147.96,148.14,147.45,147.5,17859.0,143.5348,143.7094,143.04,143.0885,17859.0
2022-08-11 12:30:00,147.41,147.48,146.99,147.17,15518.0,143.0012,143.0691,142.5938,142.7684,15518.0
2022-08-11 13:00:00,147.16,147.9,147.11,147.84,32264.0,142.7587,143.4766,142.7102,143.4184,32264.0
2022-08-11 13:30:00,147.83,147.97,147.4,147.69,31956.0,143.4087,143.5445,142.9915,143.2728,31956.0
2022-08-11 14:00:00,147.71,147.71,147.11,147.59,13933.0,143.2922,143.2922,142.7102,143.1758,13933.0
2022-08-11 14:30:00,147.64,147.66,147.15,147.5,26294.0,143.2243,143.2437,142.749,143.0885,26294.0
2022-08-11 15:00:00,147.54,147.71,147.46,147.53,53085.0,143.1273,143.2922,143.0497,143.1176,53085.0
2022-08-11 15:30:00,147.51,148.24,147.12,148.22,179672.0,143.0982,143.8064,142.7199,143.787,179672.0
2022-08-12 09:30:00,148.16,149.42,147.77,148.78,52621.0,144.1681,145.3941,143.7886,144.7714,52621.0
2022-08-12 10:00:00,148.5,149.14,148.04,149.05,27508.0,144.4989,145.1217,144.0513,145.0341,27508.0
2022-08-12 10:30:00,149.01,149.05,148.37,148.55,34606.0,144.9952,145.0341,144.3724,144.5476,34606.0
2022-08-12 11:00:00,148.54,148.98,148.54,148.76,17669.0,144.5379,144.966,144.5379,144.7519,17669.0
2022-08-12 11:30:00,148.81,149.49,148.78,149.2,19528.0,144.8006,145.4623,144.7714,145.1801,19528.0
2022-08-12 12:00:00,149.21,149.55,149.13,149.55,19168.0,145.1898,145.5206,145.112,145.5206,19168.0
2022-08-12 12:30:00,149.55,149.82,149.32,149.64,20184.0,145.5206,145.7834,145.2968,145.6082,20184.0
2022-08-12 13:00:00,149.55,149.59,149.16,149.41,16312.0,145.5206,145.5596,145.1411,145.3844,16312.0
2022-08-12 13:30:00,149.43,149.62,149.29,149.5,20787.0,145.4039,145.5888,145.2676,145.472,20787.0
2022-08-12 14:00:00,149.5,149.69,149.11,149.62,26128.0,145.472,145.6569,145.0925,145.5888,26128.0
2022-08-12 14:30:00,149.53,149.67,149.3,149.5,24991.0,145.5012,145.6374,145.2774,145.472,24991.0
2022-08-12 15:00:00,149.57,149.92,149.46,149.89,22504.0,145.5401,145.8807,145.4331,145.8515,22504.0
2022-08-12 15:30:00,149.89,150.62,149.59,150.47,165914.0,145.8515,146.5618,145.5596,146.4159,165914.0
2022-08-15 09:30:00,149.69,150.24,148.25,149.1,89042.0,145.6569,146.1921,144.2557,145.0828,89042.0
2022-08-15 10:00:00,149.18,150.15,149.0,149.32,43397.0,145.1606,146.1045,144.9855,145.2968,43397.0
2022-08-15 10:30:00,149.26,149.99,149.06,149.67,39689.0,145.2385,145.9488,145.0438,145.6374,39689.0
2022-08-15 11:00:00,149.67,149.96,148.88,149.05,31371.0,145.6374,145.9196,144.8687,145.0341,31371.0
2022-08-15 11:30:00,149.1,150.13,149.02,150.03,25811.0,145.0828,146.085,145.0049,145.9877,25811.0
2022-08-15 12:00:00,149.94,151.25,149.56,150.92,55567.0,145.9001,147.1748,145.5304,146.8537,55567.0
2022-08-15 12:30:00,150.87,151.48,150.58,150.84,25453.0,146.8051,147.3986,146.5229,146.7759,25453.0
2022-08-15 13:00:00,150.84,151.01,150.31,150.55,20802.0,146.7759,146.9413,146.2602,146.4937,20802.0
2022-08-15 13:30:00,150.57,150.92,150.47,150.73,21058.0,146.5132,146.8537,146.4159,146.6688,21058.0
2022-08-15 14:00:00,150.67,151.24,150.58,151.24,14998.0,146.6105,147.1651,146.5229,147.1651,14998.0
2022-08-15 14:30:00,151.2,151.35,150.81,151.12,28373.0,147.1262,147.2721,146.7467,147.0483,28373.0
2022-08-15 15:00:00,151.16,151.26,150.64,150.83,21441.0,147.0873,147.1846,146.5813,146.7662,21441.0
2022-08-15 15:30:00,150.86,151.08,150.74,150.83,88137.0,146.7953,147.0094,146.6786,146.7662,88137.0
2022-08-16 09:30:00,150.47,152.41,150.47,152.36,26737.0,146.4159,148.3036,146.4159,148.2549,26737.0
2022-08-16 10:00:00,152.37,152.53,151.4,151.85,46213.0,148.2647,148.4204,147.3208,147.7587,46213.0
2022-08-16 10:30:00,151.93,151.97,150.89,151.22,27189.0,147.8365,147.8754,146.8245,147.1456,27189.0
2022-08-16 11:00:00,151.2,151.32,150.93,151.22,16367.0,147.1262,147.243,146.8635,147.1456,16367.0
2022-08-16 11:30:00,151.15,151.49,151.03,151.2,22883.0,147.0775,147.4084,146.9608,147.1262,22883.0
2022-08-16 12:00:00,151.22,151.85,151.02,151.85,23972.0,147.1456,147.7587,146.951,147.7587,23972.0
2022-08-16 12:30:00,151.83,152.02,151.7,151.76,15947.0,147.7392,147.9241,147.6127,147.6711,15947.0
2022-08-16 13:00:00,151.84,152.27,151.78,152.22,25288.0,147.7489,148.1674,147.6906,148.1187,25288.0
2022-08-16 13:30:00,152.29,152.88,152.22,152.67,39685.0,148.1868,148.7609,148.1187,148.5566,39685.0
2022-08-16 14:00:00,152.68,152.91,152.44,152.85,23798.0,148.5663,148.7901,148.3328,148.7317,23798.0
2022-08-16 14:30:00,152.83,152.92,152.04,152.42,22752.0,148.7123,148.7998,147.9436,148.3133,22752.0
2022-08-16 15:00:00,152.39,152.55,152.17,152.43,29123.0,148.2841,148.4398,148.07,148.323,29123.0
2022-08-16 15:30:00,152.42,152.99,152.4,152.73,183884.0,148.3133,148.868,148.2939,148.615,183884.0
2022-08-17 09:30:00,152.0,153.35,151.36,152.87,31236.0,147.9046,149.2183,147.2819,148.7512,31236.0
2022-08-17 10:00:00,152.75,152.84,151.78,151.84,15262.0,148.6344,148.722,147.6906,147.7489,15262.0
2022-08-17 10:30:00,151.81,151.82,151.24,151.44,16904.0,147.7197,147.7295,147.1651,147.3597,16904.0
2022-08-17 11:00:00,151.43,151.58,150.84,151.01,18256.0,147.35,147.4959,146.7759,146.9413,18256.0
2022-08-17 11:30:00,151.04,151.04,150.35,150.35,14956.0,146.9705,146.9705,146.2991,146.2991,14956.0
2022-08-17 12:00:00,150.4,150.71,150.38,150.71,7430.0,146.3477,146.6494,146.3283,146.6494,7430.0
2022-08-17 12:30:00,150.73,151.29,150.72,151.26,7758.0,146.6688,147.2138,146.6591,147.1846,7758.0
2022-08-17 13:00:00,151.24,151.36,150.95,150.95,10250.0,147.1651,147.2819,146.8829,146.8829,10250.0
2022-08-17 13:30:00,151.0,151.18,150.62,150.76,29705.0,146.9316,147.1067,146.5618,146.698,29705.0
2022-08-17 14:00:00,150.96,151.14,150.55,150.75,16302.0,146.8927,147.0678,146.4937,146.6883,16302.0
2022-08-17 14:30:00,150.74,151.1,149.84,149.92,76284.0,146.6786,147.0289,145.8028,145.8807,76284.0
2022-08-17 15:00:00,149.91,150.12,149.5,149.56,27610.0,145.8709,146.0753,145.472,145.5304,27610.0
2022-08-17 15:30:00,149.55,149.94,149.43,149.65,82631.0,145.5206,145.9001,145.4039,145.6179,82631.0
2022-08-18 09:30:00,149.92,150.47,147.77,149.02,44352.0,145.8807,146.4159,143.7886,145.0049,44352.0
2022-08-18 10:00:00,148.98,149.32,148.41,148.52,25454.0,144.966,145.2968,144.4114,144.5184,25454.0
2022-08-18 10:30:00,148.52,149.43,148.52,149.16,17831.0,144.5184,145.4039,144.5184,145.1411,17831.0
2022-08-18 11:00:00,149.08,149.54,149.07,149.36,46516.0,145.0633,145.5109,145.0536,145.3358,46516.0
2022-08-18 11:30:00,149.37,149.61,149.14,149.57,14041.0,145.3455,145.579,145.1217,145.5401,14041.0
2022-08-18 12:00:00,149.59,149.94,149.24,149.24,14890.0,145.5596,145.9001,145.219,145.219,14890.0
2022-08-18 12:30:00,149.3,149.45,149.1,149.12,12040.0,145.2774,145.4233,145.0828,145.1022,12040.0
2022-08-18 13:00:00,149.24,149.26,148.43,148.8,11023.0,145.219,145.2385,144.4308,144.7908,11023.0
2022-08-18 13:30:00,148.86,149.0,148.6,148.64,8668.0,144.8492,144.9855,144.5962,144.6352,8668.0
2022-08-18 14:00:00,148.74,149.35,148.74,149.31,5939.0,144.7325,145.326,144.7325,145.2871,5939.0
2022-08-18 14:30:00,149.24,149.73,149.2,149.69,9554.0,145.219,145.6958,145.1801,145.6569,9554.0
2022-08-18 15:00:00,149.59,149.81,149.55,149.73,7946.0,145.5596,145.7736,145.5206,145.6958,7946.0
2022-08-18 15:30:00,149.68,150.05,149.66,150.03,48423.0,145.6471,146.0072,145.6277,145.9877,48423.0
2022-08-19 09:30:00,150.52,151.36,150.06,150.37,39689.0,146.4645,147.2819,146.0169,146.3185,39689.0
2022-08-19 10:00:00,150.37,150.98,150.26,150.98,37713.0,146.3185,146.9121,146.2115,146.9121,37713.0
2022-08-19 10:30:00,151.0,151.65,150.93,151.07,15994.0,146.9316,147.5641,146.8635,146.9997,15994.0
2022-08-19 11:00:00,151.5,151.5,150.86,151.15,10877.0,147.4181,147.4181,146.7953,147.0775,10877.0
2022-08-19 11:30:00,151.12,151.81,150.97,151.6,12525.0,147.0483,147.7197,146.9024,147.5154,12525.0
2022-08-19 12:00:00,151.51,152.17,151.42,151.7,27954.0,147.4278,148.07,147.3403,147.6127,27954.0
2022-08-19 12:30:00,151.62,152.11,151.59,152.11,11889.0,147.5349,148.0117,147.5057,148.0117,11889.0
2022-08-19 13:00:00,152.05,152.55,152.0,152.24,16351.0,147.9533,148.4398,147.9046,148.1382,16351.0
2022-08-19 13:30:00,152.27,152.27,151.84,152.03,8869.0,148.1674,148.1674,147.7489,147.9338,8869.0
2022-08-19 14:00:00,152.05,152.11,151.69,151.87,11017.0,147.9533,148.0117,147.603,147.7781,11017.0
2022-08-19 14:30:00,151.89,152.5,151.88,151.93,58524.0,147.7976,148.3912,147.7879,147.8365,58524.0
2022-08-19 15:00:00,151.86,152.24,151.7,152.01,25878.0,147.7684,148.1382,147.6127,147.9144,25878.0
2022-08-19 15:30:00,151.98,152.14,151.69,152.01,68659.0,147.8852,148.0409,147.603,147.9144,68659.0
2022-08-22 09:30:00,151.5,152.0,151.0,151.25,31936.0,147.4181,147.9046,146.9316,147.1748,31936.0
2022-08-22 10:00:00,151.25,151.5,151.0,151.25,20032.0,147.1748,147.4181,146.9316,147.1748,20032.0
2022-08-22 10:30:00,151.25,151.61,151.14,151.14,7491.0,147.1748,147.5251,147.0678,147.0678,7491.0
2022-08-22 11:00:00,151.14,151.5,151.08,151.31,10073.0,147.0678,147.4181,147.0094,147.2332,10073.0
2022-08-22 11:30:00,151.38,151.38,150.67,150.72,10481.0,147.3013,147.3013,146.6105,146.6591,10481.0
2022-08-22 12:00:00,150.79,150.85,150.42,150.46,11575.0,146.7272,146.7856,146.3672,146.4061,11575.0
2022-08-22 12:30:00,150.42,150.59,150.22,150.59,17726.0,146.3672,146.5326,146.1726,146.5326,17726.0
2022-08-22 13:00:00,150.56,150.6,150.01,150.01,9304.0,146.5034,146.5424,145.9682,145.9682,9304.0
2022-08-22 13:30:00,150.0,150.21,149.96,150.12,16476.0,145.9585,146.1629,145.9196,146.0753,16476.0
2022-08-22 14:00:00,150.19,150.19,149.62,149.68,15385.0,146.1434,146.1434,145.5888,145.6471,15385.0
2022-08-22 14:30:00,149.65,149.69,149.14,149.24,11950.0,145.6179,145.6569,145.1217,145.219,11950.0
2022-08-22 15:00:00,149.27,149.57,149.16,149.31,12768.0,145.2482,145.5401,145.1411,145.2871,12768.0
2022-08-22 15:30:00,149.34,149.34,148.67,149.09,56181.0,145.3163,145.3163,144.6644,145.073,56181.0
2022-08-23 09:30:00,148.55,149.14,148.36,148.67,20704.0,144.5476,145.1217,144.3627,144.6644,20704.0
2022-08-23 10:00:00,148.61,148.85,148.48,148.66,13885.0,144.606,144.8395,144.4795,144.6546,13885.0
2022-08-23 10:30:00,148.81,149.17,148.73,148.98,17438.0,144.8006,145.1509,144.7227,144.966,17438.0
2022-08-23 11:00:00,149.17,149.24,148.85,148.96,11693.0,145.1509,145.219,144.8395,144.9465,11693.0
2022-08-23 11:30:00,149.01,149.01,148.57,148.74,8360.0,144.9952,144.9952,144.567,144.7325,8360.0
2022-08-23 12:00:00,148.72,148.73,148.27,148.28,9265.0,144.713,144.7227,144.2751,144.2849,9265.0
2022-08-23 12:30:00,148.26,148.98,148.26,148.93,17723.0,144.2654,144.966,144.2654,144.9173,17723.0
2022-08-23 13:00:00,148.92,149.09,148.79,148.92,15452.0,144.9076,145.073,144.7811,144.9076,15452.0
2022-08-23 13:30:00,148.91,149.01,148.45,148.5,17535.0,144.8979,144.9952,144.4503,144.4989,17535.0
2022-08-23 14:00:00,148.44,148.53,148.1,148.21,21492.0,144.4405,144.5281,144.1097,144.2167,21492.0
2022-08-23 14:30:00,148.21,148.22,147.66,147.73,13339.0,144.2167,144.2265,143.6816,143.7497,13339.0
2022-08-23 15:00:00,147.75,148.23,147.75,148.14,12025.0,143.7691,144.2362,143.7691,144.1486,12025.0
2022-08-23 15:30:00,148.11,148.45,147.98,148.02,50078.0,144.1194,144.4503,143.9929,144.0319,50078.0
2022-08-24 09:30:00,148.38,148.59,147.13,147.13,17188.0,144.3822,144.5865,143.1658,143.1658,17188.0
2022-08-24 10:00:00,147.48,148.16,147.45,147.84,24251.0,143.5064,144.1681,143.4772,143.8567,24251.0
2022-08-24 10:30:00,147.92,148.04,147.58,147.58,8024.0,143.9346,144.0513,143.6037,143.6037,8024.0
2022-08-24 11:00:00,147.59,148.08,147.26,148.08,9946.0,143.6134,144.0902,143.2923,144.0902,9946.0
2022-08-24 11:30:00,148.09,148.48,148.09,148.44,9136.0,144.1,144.4795,144.1,144.4405,9136.0
2022-08-24 12:00:00,148.34,148.43,147.96,148.27,17993.0,144.3432,144.4308,143.9735,144.2751,17993.0
2022-08-24 12:30:00,148.34,148.34,147.58,147.75,6341.0,144.3432,144.3432,143.6037,143.7691,6341.0
2022-08-24 13:00:00,147.75,148.23,147.74,148.11,9175.0,143.7691,144.2362,143.7594,144.1194,9175.0
2022-08-24 13:30:00,148.2,148.21,147.72,147.83,16944.0,144.207,144.2167,143.7399,143.847,16944.0
2022-08-24 14:00:00,147.83,148.08,147.81,147.99,10633.0,143.847,144.0902,143.8275,144.0027,10633.0
2022-08-24 14:30:00,147.97,148.16,147.85,148.12,15287.0,143.9832,144.1681,143.8664,144.1292,15287.0
2022-08-24 15:00:00,148.08,148.74,148.08,148.59,10023.0,144.0902,144.7325,144.0902,144.5865,10023.0
2022-08-24 15:30:00,148.63,148.68,148.12,148.24,41809.0,144.6254,144.6741,144.1292,144.2459,41809.0
2022-08-25 09:30:00,148.27,149.06,147.8,148.88,19362.0,144.2751,145.0438,143.8178,144.8687,19362.0
2022-08-25 10:00:00,148.98,149.03,148.52,148.83,12205.0,144.966,145.0147,144.5184,144.82,12205.0
2022-08-25 10:30:00,148.89,149.13,148.43,148.98,14103.0,144.8784,145.112,144.4308,144.966,14103.0
2022-08-25 11:00:00,149.03,149.18,148.63,148.63,14469.0,145.0147,145.1606,144.6254,144.6254,14469.0
2022-08-25 11:30:00,148.6,148.96,148.57,148.94,9702.0,144.5962,144.9465,144.567,144.9271,9702.0
2022-08-25 12:00:00,148.85,148.85,148.59,148.7,9529.0,144.8395,144.8395,144.5865,144.6935,9529.0
2022-08-25 12:30:00,148.69,148.85,148.58,148.63,7635.0,144.6838,144.8395,144.5768,144.6254,7635.0
2022-08-25 13:00:00,148.59,148.98,148.58,148.93,8924.0,144.5865,144.966,144.5768,144.9173,8924.0
2022-08-25 13:30:00,148.97,149.26,148.94,149.19,11170.0,144.9563,145.2385,144.9271,145.1703,11170.0
2022-08-25 14:00:00,149.17,149.19,148.83,149.19,9864.0,145.1509,145.1703,144.82,145.1703,9864.0
2022-08-25 14:30:00,149.09,149.54,149.0,149.52,20861.0,145.073,145.5109,144.9855,145.4914,20861.0
2022-08-25 15:00:00,149.53,150.03,149.52,149.98,28679.0,145.5012,145.9877,145.4914,145.9391,28679.0
2022-08-25 15:30:00,149.97,150.52,149.87,150.45,110126.0,145.9293,146.4645,145.832,146.3964,110126.0
2022-08-26 09:30:00,150.46,150.97,149.62,150.31,36410.0,146.4061,146.9024,145.5888,146.2602,36410.0
2022-08-26 10:00:00,150.26,150.38,149.23,149.59,10604.0,146.2115,146.3283,145.2093,145.5596,10604.0
2022-08-26 10:30:00,149.67,149.8,149.15,149.5,27430.0,145.6374,145.7639,145.1314,145.472,27430.0
2022-08-26 11:00:00,149.46,149.65,149.22,149.48,19739.0,145.4331,145.6179,145.1995,145.4525,19739.0
2022-08-26 11:30:00,149.5,149.61,149.18,149.19,8523.0,145.472,145.579,145.1606,145.1703,8523.0
2022-08-26 12:00:00,149.06,149.17,148.36,148.65,12496.0,145.0438,145.1509,144.3627,144.6449,12496.0
2022-08-26 12:30:00,148.56,148.94,148.49,148.69,9859.0,144.5573,144.9271,144.4892,144.6838,9859.0
2022-08-26 13:00:00,148.62,148.82,148.45,148.81,19972.0,144.6157,144.8103,144.4503,144.8006,19972.0
2022-08-26 13:30:00,148.61,148.61,148.15,148.27,10544.0,144.606,144.606,144.1584,144.2751,10544.0
2022-08-26 14:00:00,148.31,148.31,147.98,148.07,10457.0,144.3141,144.3141,143.9929,144.0805,10457.0
2022-08-26 14:30:00,148.08,148.08,147.15,147.15,16834.0,144.0902,144.0902,143.1853,143.1853,16834.0
2022-08-26 15:00:00,147.15,147.2,146.69,146.8,22638.0,143.1853,143.234,142.7377,142.8447,22638.0
2022-08-26 15:30:00,146.68,146.75,146.03,146.2,73869.0,142.728,142.7961,142.0955,142.2609,73869.0
2022-08-29 09:30:00,145.01,146.12,144.4,146.03,23270.0,141.103,142.1831,140.5094,142.0955,23270.0
2022-08-29 10:00:00,146.06,146.73,146.06,146.63,13867.0,142.1247,142.7766,142.1247,142.6793,13867.0
2022-08-29 10:30:00,146.54,146.69,146.04,146.35,16181.0,142.5917,142.7377,142.1052,142.4069,16181.0
2022-08-29 11:00:00,146.46,147.22,146.42,147.21,18228.0,142.5139,143.2534,142.475,143.2437,18228.0
2022-08-29 11:30:00,147.19,147.42,147.03,147.25,7654.0,143.2242,143.448,143.0685,143.2826,7654.0
2022-08-29 12:00:00,147.25,147.98,147.22,147.59,15571.0,143.2826,143.9929,143.2534,143.6134,15571.0
2022-08-29 12:30:00,147.64,148.27,147.5,148.26,19525.0,143.6621,144.2751,143.5259,144.2654,19525.0
2022-08-29 13:00:00,148.17,148.22,147.93,148.16,11987.0,144.1778,144.2265,143.9443,144.1681,11987.0
2022-08-29 13:30:00,148.19,148.79,148.16,148.74,14789.0,144.1973,144.7811,144.1681,144.7325,14789.0
2022-08-29 14:00:00,148.75,148.75,147.98,148.24,17577.0,144.7422,144.7422,143.9929,144.2459,17577.0
2022-08-29 14:30:00,148.26,148.52,148.17,148.51,11724.0,144.2654,144.5184,144.1778,144.5087,11724.0
2022-08-29 15:00:00,148.46,148.63,148.06,148.08,20381.0,144.46,144.6254,144.0708,144.0902,20381.0
2022-08-29 15:30:00,148.01,148.17,147.36,147.51,58170.0,144.0221,144.1778,143.3896,143.5356,58170.0
2022-08-30 09:30:00,146.88,147.69,146.57,147.49,31936.0,142.9226,143.7108,142.6209,143.5161,31936.0
2022-08-30 10:00:00,147.3,147.77,147.09,147.21,54973.0,143.3313,143.7886,143.1269,143.2437,54973.0
2022-08-30 10:30:00,147.2,147.29,145.15,145.62,104792.0,143.234,143.3215,141.2392,141.6965,104792.0
2022-08-30 11:00:00,145.77,146.68,145.77,146.43,13055.0,141.8425,142.728,141.8425,142.4847,13055.0
2022-08-30 11:30:00,146.37,146.73,146.26,146.39,20480.0,142.4263,142.7766,142.3193,142.4458,20480.0
2022-08-30 12:00:00,146.28,146.62,146.08,146.21,15530.0,142.3387,142.6696,142.1441,142.2706,15530.0
2022-08-30 12:30:00,146.16,146.62,146.13,146.48,12990.0,142.222,142.6696,142.1928,142.5334,12990.0
2022-08-30 13:00:00,146.45,146.45,145.92,146.04,13188.0,142.5042,142.5042,141.9884,142.1052,13188.0
2022-08-30 13:30:00,146.16,146.3,145.7,146.12,18167.0,142.222,142.3582,141.7744,142.1831,18167.0
2022-08-30 14:00:00,146.1,146.27,145.7,145.77,19917.0,142.1636,142.329,141.7744,141.8425,19917.0
2022-08-30 14:30:00,145.82,145.97,145.46,145.63,15547.0,141.8911,142.0371,141.5408,141.7063,15547.0
2022-08-30 15:00:00,145.63,146.1,145.63,145.71,14987.0,141.7063,142.1636,141.7063,141.7841,14987.0
2022-08-30 15:30:00,145.68,145.87,145.16,145.44,88266.0,141.7549,141.9398,141.2489,141.5214,88266.0
2022-08-31 09:30:00,145.63,146.6,145.56,146.28,17966.0,141.7063,142.6501,141.6381,142.3387,17966.0
2022-08-31 10:00:00,146.2,146.86,145.94,146.65,24540.0,142.2609,142.9031,142.0079,142.6988,24540.0
2022-08-31 10:30:00,146.91,147.3,146.73,146.93,23301.0,142.9518,143.3313,142.7766,142.9712,23301.0
2022-08-31 11:00:00,146.92,147.61,146.77,147.16,47651.0,142.9615,143.6329,142.8155,143.195,47651.0
2022-08-31 11:30:00,147.14,147.42,147.04,147.38,10275.0,143.1756,143.448,143.0783,143.4091,10275.0
2022-08-31 12:00:00,147.41,147.46,147.05,147.21,6754.0,143.4383,143.487,143.088,143.2437,6754.0
2022-08-31 12:30:00,147.24,147.26,146.99,147.16,10954.0,143.2729,143.2923,143.0296,143.195,10954.0
2022-08-31 13:00:00,147.21,147.37,147.11,147.17,9574.0,143.2437,143.3994,143.1464,143.2048,9574.0
2022-08-31 13:30:00,147.11,147.13,146.76,146.85,16241.0,143.1464,143.1658,142.8058,142.8934,16241.0
2022-08-31 14:00:00,146.82,146.94,146.59,146.8,14633.0,142.8642,142.981,142.6404,142.8447,14633.0
2022-08-31 14:30:00,146.75,146.84,146.46,146.84,16225.0,142.7961,142.8837,142.5139,142.8837,16225.0
2022-08-31 15:00:00,146.94,147.27,146.86,147.06,14964.0,142.981,143.3021,142.9031,143.0977,14964.0
2022-08-31 15:30:00,146.98,147.15,146.52,146.56,82569.0,143.0199,143.1853,142.5723,142.6112,82569.0
2022-09-01 09:30:00,146.56,146.8,145.72,146.37,21621.0,142.6112,142.8447,141.7938,142.4263,21621.0
2022-09-01 10:00:00,146.17,146.25,145.36,146.11,32700.0,142.2317,142.3096,141.4435,142.1733,32700.0
2022-09-01 10:30:00,146.19,146.19,145.41,145.82,12415.0,142.2512,142.2512,141.4922,141.8911,12415.0
2022-09-01 11:00:00,145.69,146.68,145.61,146.44,12295.0,141.7646,142.728,141.6868,142.4944,12295.0
2022-09-01 11:30:00,146.36,146.77,146.36,146.69,11326.0,142.4166,142.8155,142.4166,142.7377,11326.0
2022-09-01 12:00:00,146.76,147.01,146.64,146.74,9415.0,142.8058,143.0491,142.689,142.7864,9415.0
2022-09-01 12:30:00,146.63,146.69,146.05,146.2,7684.0,142.6793,142.7377,142.1149,142.2609,7684.0
2022-09-01 13:00:00,146.19,146.76,146.17,146.7,12031.0,142.2512,142.8058,142.2317,142.7474,12031.0
2022-09-01 13:30:00,146.74,146.78,146.5,146.67,6820.0,142.7864,142.8253,142.5528,142.7182,6820.0
2022-09-01 14:00:00,146.71,147.01,146.57,147.01,13210.0,142.7572,143.0491,142.6209,143.0491,13210.0
2022-09-01 14:30:00,147.11,147.11,146.67,146.86,15305.0,143.1464,143.1464,142.7182,142.9031,15305.0
2022-09-01 15:00:00,146.88,147.22,146.77,146.92,31862.0,142.9226,143.2534,142.8155,142.9615,31862.0
2022-09-01 15:30:00,146.87,147.71,146.83,147.66,90065.0,142.9128,143.7302,142.8739,143.6816,90065.0
2022-09-02 09:30:00,148.05,148.78,147.81,148.28,26855.0,144.0611,144.7714,143.8275,144.2849,26855.0
2022-09-02 10:00:00,148.21,149.2,148.08,149.12,21125.0,144.2167,145.1801,144.0902,145.1022,21125.0
2022-09-02 10:30:00,149.2,149.73,149.11,149.53,20526.0,145.1801,145.6958,145.0925,145.5012,20526.0
2022-09-02 11:00:00,149.45,149.95,149.25,149.83,17003.0,145.4233,145.9099,145.2287,145.7931,17003.0
2022-09-02 11:30:00,149.88,150.31,149.74,150.29,32632.0,145.8417,146.2602,145.7055,146.2407,32632.0
2022-09-02 12:00:00,150.28,150.38,149.54,149.58,13022.0,146.231,146.3283,145.5109,145.5498,13022.0
2022-09-02 12:30:00,149.55,149.61,148.91,148.98,11403.0,145.5206,145.579,144.8979,144.966,11403.0
2022-09-02 13:00:00,148.95,148.95,147.88,147.91,15281.0,144.9368,144.9368,143.8956,143.9248,15281.0
2022-09-02 13:30:00,147.88,148.23,147.54,147.82,20670.0,143.8956,144.2362,143.5648,143.8373,20670.0
2022-09-02 14:00:00,147.75,148.07,147.58,148.06,19866.0,143.7691,144.0805,143.6037,144.0708,19866.0
2022-09-02 14:30:00,147.96,148.21,147.86,147.95,33283.0,143.9735,144.2167,143.8762,143.9638,33283.0
2022-09-02 15:00:00,147.95,148.41,147.89,148.03,22826.0,143.9638,144.4114,143.9054,144.0416,22826.0
2022-09-02 15:30:00,148.03,148.03,147.11,147.79,72228.0,144.0416,144.0416,143.1464,143.8081,72228.0
2022-09-06 09:30:00,148.04,149.02,147.22,148.02,27148.0,144.0513,145.0049,143.2534,144.0319,27148.0
2022-09-06 10:00:00,147.96,147.96,146.4,147.28,19416.0,143.9735,143.9735,142.4555,143.3118,19416.0
2022-09-06 10:30:00,147.33,148.53,147.2,148.36,20061.0,143.3605,144.5281,143.234,144.3627,20061.0
2022-09-06 11:00:00,148.24,148.67,147.64,147.8,22208.0,144.2459,144.6644,143.6621,143.8178,22208.0
2022-09-06 11:30:00,147.56,147.94,147.3,147.34,11198.0,143.5843,143.954,143.3313,143.3702,11198.0
2022-09-06 12:00:00,147.25,147.43,146.52,146.58,13337.0,143.2826,143.4578,142.5723,142.6307,13337.0
2022-09-06 12:30:00,146.49,146.85,146.03,146.78,15659.0,142.5431,142.8934,142.0955,142.8253,15659.0
2022-09-06 13:00:00,146.77,146.77,145.5,145.72,36472.0,142.8155,142.8155,141.5798,141.7938,36472.0
2022-09-06 13:30:00,145.75,146.49,145.73,146.38,16895.0,141.823,142.5431,141.8036,142.4361,16895.0
2022-09-06 14:00:00,146.4,146.78,146.4,146.54,12377.0,142.4555,142.8253,142.4555,142.5917,12377.0
2022-09-06 14:30:00,146.57,146.66,146.15,146.28,41552.0,142.6209,142.7085,142.2122,142.3387,41552.0
2022-09-06 15:00:00,146.33,146.79,146.16,146.55,27980.0,142.3874,142.835,142.222,142.6015,27980.0
2022-09-06 15:30:00,146.47,146.61,145.66,146.08,112879.0,142.5236,142.6599,141.7355,142.1441,112879.0
2022-09-07 09:30:00,145.9,145.92,144.97,145.41,20922.0,141.969,141.9884,141.064,141.4922,20922.0
2022-09-07 10:00:00,145.41,146.95,145.41,146.86,12403.0,141.4922,142.9907,141.4922,142.9031,12403.0
2022-09-07 10:30:00,146.92,147.33,146.92,147.02,14816.0,142.9615,143.3605,142.9615,143.0588,14816.0
2022-09-07 11:00:00,147.07,147.54,146.97,147.22,15189.0,143.1075,143.5648,143.0102,143.2534,15189.0
2022-09-07 11:30:00,147.24,147.31,147.04,147.06,10203.0,143.2729,143.341,143.0783,143.0977,10203.0
2022-09-07 12:00:00,147.11,147.25,146.97,147.24,11650.0,143.1464,143.2826,143.0102,143.2729,11650.0
2022-09-07 12:30:00,147.27,147.42,147.03,147.25,8062.0,143.3021,143.448,143.0685,143.2826,8062.0
2022-09-07 13:00:00,147.31,147.43,147.13,147.26,14702.0,143.341,143.4578,143.1658,143.2923,14702.0
2022-09-07 13:30:00,147.21,147.59,147.19,147.45,12863.0,143.2437,143.6134,143.2242,143.4772,12863.0
2022-09-07 14:00:00,147.45,147.7,147.14,147.33,13107.0,143.4772,143.7205,143.1756,143.3605,13107.0
2022-09-07 14:30:00,147.39,147.63,147.31,147.63,14023.0,143.4188,143.6524,143.341,143.6524,14023.0
2022-09-07 15:00:00,147.6,148.05,147.56,148.03,20298.0,143.6232,144.0611,143.5843,144.0416,20298.0
2022-09-07 15:30:00,148.0,148.22,147.65,147.88,63843.0,144.0124,144.2265,143.6718,143.8956,63843.0
2022-09-08 09:30:00,147.53,148.54,147.27,147.63,26409.0,143.5551,144.5379,143.3021,143.6524,26409.0
2022-09-08 10:00:00,147.6,147.98,147.41,147.75,38288.0,143.6232,143.9929,143.4383,143.7691,38288.0
2022-09-08 10:30:00,147.74,148.51,147.73,148.28,20125.0,143.7594,144.5087,143.7497,144.2849,20125.0
2022-09-08 11:00:00,148.29,148.78,148.24,148.47,10259.0,144.2946,144.7714,144.2459,144.4697,10259.0
2022-09-08 11:30:00,148.46,148.59,148.27,148.39,11709.0,144.46,144.5865,144.2751,144.3919,11709.0
2022-09-08 12:00:00,148.39,148.39,146.89,147.04,8181.0,144.3919,144.3919,142.9323,143.0783,8181.0
2022-09-08 12:30:00,147.0,147.68,147.0,147.36,5792.0,143.0393,143.701,143.0393,143.3896,5792.0
2022-09-08 13:00:00,147.4,148.18,147.4,148.17,9938.0,143.4286,144.1876,143.4286,144.1778,9938.0
2022-09-08 13:30:00,148.13,148.35,147.69,148.05,12205.0,144.1389,144.353,143.7108,144.0611,12205.0
2022-09-08 14:00:00,148.12,148.26,147.93,147.94,16270.0,144.1292,144.2654,143.9443,143.954,16270.0
2022-09-08 14:30:00,147.96,148.22,147.35,147.4,16511.0,143.9735,144.2265,143.3799,143.4286,16511.0
2022-09-08 15:00:00,147.36,147.46,146.95,147.11,19075.0,143.3896,143.487,142.9907,143.1464,19075.0
2022-09-08 15:30:00,147.06,147.55,146.9,147.55,85711.0,143.0977,143.5745,142.942,143.5745,85711.0
2022-09-09 09:30:00,147.54,148.0,146.9,147.56,23436.0,143.5648,144.0124,142.942,143.5843,23436.0
2022-09-09 10:00:00,147.46,148.02,147.3,147.81,19650.0,143.487,144.0319,143.3313,143.8275,19650.0
2022-09-09 10:30:00,147.77,148.02,147.19,147.55,29003.0,143.7886,144.0319,143.2242,143.5745,29003.0
2022-09-09 11:00:00,147.59,147.68,147.03,147.15,24378.0,143.6134,143.701,143.0685,143.1853,24378.0
2022-09-09 11:30:00,147.19,147.2,146.63,147.2,26662.0,143.2242,143.234,142.6793,143.234,26662.0
2022-09-09 12:00:00,147.18,147.45,146.96,147.23,25784.0,143.2145,143.4772,143.0004,143.2631,25784.0
2022-09-09 12:30:00,147.26,147.34,147.07,147.2,19330.0,143.2923,143.3702,143.1075,143.234,19330.0
2022-09-09 13:00:00,147.18,147.59,147.09,147.35,18113.0,143.2145,143.6134,143.1269,143.3799,18113.0
2022-09-09 13:30:00,147.39,147.59,146.95,147.18,27209.0,143.4188,143.6134,142.9907,143.2145,27209.0
2022-09-09 14:00:00,147.15,147.43,147.11,147.37,21610.0,143.1853,143.4578,143.1464,143.3994,21610.0
2022-09-09 14:30:00,147.34,147.62,147.31,147.43,23849.0,143.3702,143.6426,143.341,143.4578,23849.0
2022-09-09 15:00:00,147.43,147.83,147.37,147.72,32899.0,143.4578,143.847,143.3994,143.7399,32899.0
2022-09-09 15:30:00,147.7,147.83,147.16,147.27,102182.0,143.7205,143.847,143.195,143.3021,102182.0
2022-09-12 09:30:00,148.06,148.06,147.15,147.9,34672.0,144.0708,144.0708,143.1853,143.9151,34672.0
2022-09-12 10:00:00,147.97,149.1,147.81,148.94,51073.0,143.9832,145.0828,143.8275,144.9271,51073.0
2022-09-12 10:30:00,148.96,149.36,148.61,149.16,30407.0,144.9465,145.3358,144.606,145.1411,30407.0
2022-09-12 11:00:00,149.16,149.51,148.85,148.9,22815.0,145.1411,145.4817,144.8395,144.8882,22815.0
2022-09-12 11:30:00,148.9,149.27,148.03,148.29,26686.0,144.8882,145.2482,144.0416,144.2946,26686.0
2022-09-12 12:00:00,148.24,148.29,147.68,147.74,22711.0,144.2459,144.2946,143.701,143.7594,22711.0
2022-09-12 12:30:00,147.76,147.97,147.44,147.76,16885.0,143.7789,143.9832,143.4675,143.7789,16885.0
2022-09-12 13:00:00,147.8,148.06,147.59,148.02,18408.0,143.8178,144.0708,143.6134,144.0319,18408.0
2022-09-12 13:30:00,148.01,148.44,147.95,148.29,16681.0,144.0221,144.4405,143.9638,144.2946,16681.0
2022-09-12 14:00:00,148.25,148.38,147.96,148.22,17433.0,144.2557,144.3822,143.9735,144.2265,17433.0
2022-09-12 14:30:00,148.21,148.38,148.0,148.02,21552.0,144.2167,144.3822,144.0124,144.0319,21552.0
2022-09-12 15:00:00,148.02,148.05,147.32,147.36,18643.0,144.0319,144.0611,143.3507,143.3896,18643.0
2022-09-12 15:30:00,147.35,147.77,147.33,147.71,100031.0,143.3799,143.7886,143.3605,143.7302,100031.0
2022-09-13 09:30:00,146.34,146.62,143.38,143.39,47674.0,142.3971,142.6696,139.5169,139.5266,47674.0
2022-09-13 10:00:00,143.3,143.3,142.28,143.08,48446.0,139.439,139.439,138.4465,139.225,48446.0
2022-09-13 10:30:00,143.04,143.69,142.68,143.43,37763.0,139.186,139.8185,138.8357,139.5655,37763.0
2022-09-13 11:00:00,143.48,143.95,143.29,143.33,25518.0,139.6142,140.0715,139.4293,139.4682,25518.0
2022-09-13 11:30:00,143.3,143.59,142.75,142.87,20339.0,139.439,139.7212,138.9039,139.0206,20339.0
2022-09-13 12:00:00,142.91,143.15,142.74,142.74,12079.0,139.0595,139.2931,138.8941,138.8941,12079.0
2022-09-13 12:30:00,142.74,142.94,142.33,142.48,16919.0,138.8941,139.0887,138.4952,138.6411,16919.0
2022-09-13 13:00:00,142.53,142.85,142.33,142.85,14837.0,138.6898,139.0012,138.4952,139.0012,14837.0
2022-09-13 13:30:00,142.85,142.92,142.36,142.4,23839.0,139.0012,139.0693,138.5244,138.5633,23839.0
2022-09-13 14:00:00,142.36,142.36,141.77,141.84,18810.0,138.5244,138.5244,137.9503,138.0184,18810.0
2022-09-13 14:30:00,141.87,141.89,140.74,140.81,25715.0,138.0476,138.067,136.948,137.0161,25715.0
2022-09-13 15:00:00,140.81,141.35,140.64,141.0,56409.0,137.0161,137.5416,136.8507,137.201,56409.0
2022-09-13 15:30:00,140.93,141.23,140.39,140.95,228823.0,137.1329,137.4248,136.6074,137.1524,228823.0
2022-09-14 09:30:00,140.96,141.71,140.71,141.27,43993.0,137.1621,137.8919,136.9188,137.4637,43993.0
2022-09-14 10:00:00,141.24,141.87,140.79,140.79,30234.0,137.4345,138.0476,136.9967,136.9967,30234.0
2022-09-14 10:30:00,140.61,141.24,140.6,141.12,28307.0,136.8215,137.4345,136.8118,137.3178,28307.0
2022-09-14 11:00:00,141.12,141.12,139.75,139.84,20224.0,137.3178,137.3178,135.9847,136.0723,20224.0
2022-09-14 11:30:00,139.92,140.16,139.57,139.78,16542.0,136.1501,136.3836,135.8095,136.0139,16542.0
2022-09-14 12:00:00,139.77,139.91,139.25,139.56,26448.0,136.0041,136.1404,135.4982,135.7998,26448.0
2022-09-14 12:30:00,139.54,140.11,139.49,139.95,52001.0,135.7803,136.335,135.7317,136.1793,52001.0
2022-09-14 13:00:00,139.98,140.25,139.97,140.25,22384.0,136.2085,136.4712,136.1988,136.4712,22384.0
2022-09-14 13:30:00,140.25,140.33,139.55,139.59,31083.0,136.4712,136.5491,135.7901,135.829,31083.0
2022-09-14 14:00:00,139.63,139.69,139.45,139.64,33419.0,135.8679,135.9263,135.6928,135.8776,33419.0
2022-09-14 14:30:00,139.66,140.03,139.34,139.57,30636.0,135.8971,136.2571,135.5857,135.8095,30636.0
2022-09-14 15:00:00,139.55,139.73,139.2,139.4,46365.0,135.7901,135.9652,135.4495,135.6441,46365.0
2022-09-14 15:30:00,139.38,140.2,139.02,140.13,106476.0,135.6247,136.4226,135.2744,136.3544,106476.0
2022-09-15 09:30:00,140.9,140.93,139.37,140.0,29813.0,137.1037,137.1329,135.6149,136.2279,29813.0
2022-09-15 10:00:00,140.06,140.66,139.89,139.93,24551.0,136.2863,136.8702,136.1209,136.1598,24551.0
2022-09-15 10:30:00,140.0,140.4,139.68,140.4,30501.0,136.2279,136.6172,135.9166,136.6172,30501.0
2022-09-15 11:00:00,140.33,140.66,140.05,140.09,15110.0,136.5491,136.8702,136.2766,136.3155,15110.0
2022-09-15 11:30:00,140.07,140.07,139.59,139.87,19845.0,136.2961,136.2961,135.829,136.1015,19845.0
2022-09-15 12:00:00,139.89,140.36,139.85,140.35,17289.0,136.1209,136.5782,136.082,136.5685,17289.0
2022-09-15 12:30:00,140.4,140.68,140.01,140.04,17955.0,136.6172,136.8896,136.2377,136.2669,17955.0
2022-09-15 13:00:00,140.18,140.49,140.18,140.32,13136.0,136.4031,136.7047,136.4031,136.5393,13136.0
2022-09-15 13:30:00,140.35,140.49,140.15,140.3,11872.0,136.5685,136.7047,136.3739,136.5199,11872.0
2022-09-15 14:00:00,140.31,140.32,139.76,140.05,20106.0,136.5296,136.5393,135.9944,136.2766,20106.0
2022-09-15 14:30:00,140.08,140.19,139.63,139.67,24075.0,136.3058,136.4128,135.8679,135.9068,24075.0
2022-09-15 15:00:00,139.74,139.76,139.45,139.53,42463.0,135.975,135.9944,135.6928,135.7706,42463.0
2022-09-15 15:30:00,139.57,140.16,139.57,139.81,111943.0,135.8095,136.3836,135.8095,136.0431,111943.0
2022-09-16 09:30:00,139.68,140.86,139.46,140.38,149160.0,135.9166,137.0648,135.7025,136.5977,149160.0
2022-09-16 10:00:00,140.51,141.06,140.15,140.42,38605.0,136.7242,137.2594,136.3739,136.6366,38605.0
2022-09-16 10:30:00,140.45,140.65,140.02,140.07,23246.0,136.6658,136.8604,136.2474,136.2961,23246.0
2022-09-16 11:00:00,140.12,140.72,140.1,140.64,27158.0,136.3447,136.9285,136.3253,136.8507,27158.0
2022-09-16 11:30:00,140.69,140.77,139.81,140.01,24911.0,136.8994,136.9772,136.0431,136.2377,24911.0
2022-09-16 12:00:00,140.03,140.03,139.43,139.49,24486.0,136.2571,136.2571,135.6733,135.7317,24486.0
2022-09-16 12:30:00,139.39,139.89,139.12,139.83,26732.0,135.6344,136.1209,135.3717,136.0625,26732.0
2022-09-16 13:00:00,139.89,139.89,139.59,139.64,22613.0,136.1209,136.1209,135.829,135.8776,22613.0
2022-09-16 13:30:00,139.61,139.88,139.4,139.5,26409.0,135.8485,136.1112,135.6441,135.7414,26409.0
2022-09-16 14:00:00,139.47,140.35,139.44,140.33,27979.0,135.7122,136.5685,135.683,136.5491,27979.0
2022-09-16 14:30:00,140.34,140.6,140.13,140.59,25283.0,136.5588,136.8118,136.3544,136.8021,25283.0
2022-09-16 15:00:00,140.63,141.01,140.48,140.78,34595.0,136.841,137.2107,136.695,136.9869,34595.0
2022-09-16 15:30:00,140.76,141.08,139.42,140.58,265747.0,136.9675,137.2789,135.6636,136.7923,265747.0
2022-09-19 09:30:00,139.53,140.44,139.11,139.96,33249.0,135.7706,136.6561,135.3619,136.189,33249.0
2022-09-19 10:00:00,139.91,140.52,139.86,140.33,37667.0,136.1404,136.7339,136.0917,136.5491,37667.0
2022-09-19 10:30:00,140.33,140.37,139.78,139.92,40236.0,136.5491,136.588,136.0139,136.1501,40236.0
2022-09-19 11:00:00,139.93,140.22,139.24,139.36,59605.0,136.1598,136.442,135.4884,135.6052,59605.0
2022-09-19 11:30:00,139.33,139.76,139.05,139.39,58352.0,135.576,135.9944,135.3035,135.6344,58352.0
2022-09-19 12:00:00,139.37,140.36,139.35,139.69,51211.0,135.6149,136.5782,135.5955,135.9263,51211.0
2022-09-19 12:30:00,139.73,140.16,139.7,140.11,28611.0,135.9652,136.3836,135.936,136.335,28611.0
2022-09-19 13:00:00,140.12,140.25,139.74,139.79,25316.0,136.3447,136.4712,135.975,136.0236,25316.0
2022-09-19 13:30:00,139.83,140.43,139.79,139.97,59761.0,136.0625,136.6464,136.0236,136.1988,59761.0
2022-09-19 14:00:00,139.97,140.18,139.67,139.83,40366.0,136.1988,136.4031,135.9068,136.0625,40366.0
2022-09-19 14:30:00,139.86,139.86,139.43,139.78,59774.0,136.0917,136.0917,135.6733,136.0139,59774.0
2022-09-19 15:00:00,139.77,140.62,139.77,140.57,51851.0,136.0041,136.8312,136.0041,136.7826,51851.0
2022-09-19 15:30:00,140.55,140.7,140.11,140.32,218220.0,136.7631,136.9091,136.335,136.5393,218220.0
2022-09-20 09:30:00,139.68,140.23,139.01,139.1,36045.0,135.9166,136.4518,135.2646,135.3522,36045.0
2022-09-20 10:00:00,139.15,139.33,138.49,138.98,35874.0,135.4009,135.576,134.7586,135.2354,35874.0
2022-09-20 10:30:00,138.98,139.1,138.48,138.83,33971.0,135.2354,135.3522,134.7489,135.0895,33971.0
2022-09-20 11:00:00,138.86,139.03,138.52,138.65,27521.0,135.1187,135.2841,134.7878,134.9143,27521.0
2022-09-20 11:30:00,138.64,139.29,138.49,139.27,20956.0,134.9046,135.5371,134.7586,135.5176,20956.0
2022-09-20 12:00:00,139.3,139.49,139.02,139.05,18431.0,135.5468,135.7317,135.2744,135.3035,18431.0
2022-09-20 12:30:00,139.04,139.25,138.88,139.04,16910.0,135.2938,135.4982,135.1381,135.2938,16910.0
2022-09-20 13:00:00,139.04,139.1,138.7,139.03,27407.0,135.2938,135.3522,134.963,135.2841,27407.0
2022-09-20 13:30:00,139.05,139.06,138.18,138.26,21502.0,135.3035,135.3133,134.457,134.5348,21502.0
2022-09-20 14:00:00,138.25,138.81,138.19,138.73,26435.0,134.5251,135.07,134.4667,134.9922,26435.0
2022-09-20 14:30:00,138.71,138.95,138.15,138.89,27164.0,134.9727,135.2062,134.4278,135.1479,27164.0
2022-09-20 15:00:00,138.89,139.23,138.82,139.2,27826.0,135.1479,135.4787,135.0797,135.4495,27826.0
2022-09-20 15:30:00,139.19,139.52,138.76,138.91,105958.0,135.4398,135.7609,135.0214,135.1673,105958.0
2022-09-21 09:30:00,139.93,141.54,139.93,141.54,36294.0,136.1598,137.7265,136.1598,137.7265,36294.0
2022-09-21 10:00:00,141.49,142.26,141.48,141.94,48724.0,137.6778,138.4271,137.6681,138.1157,48724.0
2022-09-21 10:30:00,141.93,142.14,141.51,141.76,19174.0,138.1059,138.3103,137.6973,137.9405,19174.0
2022-09-21 11:00:00,141.76,141.95,141.12,141.16,11461.0,137.9405,138.1254,137.3178,137.3567,11461.0
2022-09-21 11:30:00,141.27,141.67,141.15,141.35,17018.0,137.4637,137.853,137.347,137.5416,17018.0
2022-09-21 12:00:00,141.33,141.67,141.31,141.46,18187.0,137.5221,137.853,137.5027,137.6486,18187.0
2022-09-21 12:30:00,141.42,141.61,141.1,141.27,24833.0,137.6097,137.7946,137.2983,137.4637,24833.0
2022-09-21 13:00:00,141.28,141.29,140.84,140.88,17709.0,137.4735,137.4832,137.0453,137.0842,17709.0
2022-09-21 13:30:00,140.91,141.51,140.91,141.31,26947.0,137.1134,137.6973,137.1134,137.5027,26947.0
2022-09-21 14:00:00,141.24,141.36,139.94,140.29,37176.0,137.4345,137.5513,136.1696,136.5101,37176.0
2022-09-21 14:30:00,140.23,142.05,139.97,141.48,35898.0,136.4518,138.2227,136.1988,137.6681,35898.0
2022-09-21 15:00:00,141.57,141.76,140.11,140.11,32268.0,137.7556,137.9405,136.335,136.335,32268.0
2022-09-21 15:30:00,140.08,140.21,139.11,139.11,175540.0,136.3058,136.4323,135.3619,135.3619,175540.0
2022-09-22 09:30:00,139.09,139.74,138.68,139.38,38670.0,135.3425,135.975,134.9435,135.6247,38670.0
2022-09-22 10:00:00,139.56,139.92,139.09,139.76,35778.0,135.7998,136.1501,135.3425,135.9944,35778.0
2022-09-22 10:30:00,139.74,139.93,139.44,139.72,21855.0,135.975,136.1598,135.683,135.9555,21855.0
2022-09-22 11:00:00,139.67,139.8,139.38,139.69,19490.0,135.9068,136.0333,135.6247,135.9263,19490.0
2022-09-22 11:30:00,139.69,140.49,139.69,140.06,32077.0,135.9263,136.7047,135.9263,136.2863,32077.0
2022-09-22 12:00:00,140.1,140.61,139.87,140.55,22492.0,136.3253,136.8215,136.1015,136.7631,22492.0
2022-09-22 12:30:00,140.58,140.58,139.96,140.24,20191.0,136.7923,136.7923,136.189,136.4615,20191.0
2022-09-22 13:00:00,140.2,140.4,140.13,140.24,11684.0,136.4226,136.6172,136.3544,136.4615,11684.0
2022-09-22 13:30:00,140.26,140.32,140.06,140.22,14334.0,136.4809,136.5393,136.2863,136.442,14334.0
2022-09-22 14:00:00,140.19,140.38,140.12,140.21,10732.0,136.4128,136.5977,136.3447,136.4323,10732.0
2022-09-22 14:30:00,140.18,140.52,140.09,140.49,11993.0,136.4031,136.7339,136.3155,136.7047,11993.0
2022-09-22 15:00:00,140.53,140.78,140.49,140.6,16955.0,136.7437,136.9869,136.7047,136.8118,16955.0
2022-09-22 15:30:00,140.65,140.97,139.94,140.01,97229.0,136.8604,137.1718,136.1696,136.2377,97229.0
2022-09-23 09:30:00,139.32,139.47,137.5,137.81,52929.0,135.5663,135.7122,133.7953,134.097,52929.0
2022-09-23 10:00:00,137.87,138.43,137.49,137.64,29044.0,134.1553,134.7002,133.7856,133.9315,29044.0
2022-09-23 10:30:00,137.6,137.76,136.6,136.63,34791.0,133.8926,134.0483,132.9196,132.9487,34791.0
2022-09-23 11:00:00,136.63,136.98,136.42,136.66,29753.0,132.9487,133.2893,132.7444,132.9779,29753.0
2022-09-23 11:30:00,136.72,136.84,136.36,136.83,27761.0,133.0363,133.1531,132.686,133.1434,27761.0
2022-09-23 12:00:00,136.8,136.91,135.55,135.64,35156.0,133.1142,133.2212,131.8978,131.9854,35156.0
2022-09-23 12:30:00,135.59,136.27,135.36,136.25,23633.0,131.9368,132.5984,131.713,132.579,23633.0
2022-09-23 13:00:00,136.25,136.68,136.18,136.24,17775.0,132.579,132.9974,132.5109,132.5693,17775.0
2022-09-23 13:30:00,136.22,136.53,136.02,136.5,19823.0,132.5498,132.8514,132.3552,132.8223,19823.0
2022-09-23 14:00:00,136.44,136.69,135.81,136.09,27783.0,132.7639,133.0071,132.1508,132.4233,27783.0
2022-09-23 14:30:00,136.07,136.12,135.52,135.55,59074.0,132.4038,132.4525,131.8687,131.8978,59074.0
2022-09-23 15:00:00,135.54,136.72,135.54,136.65,47976.0,131.8881,133.0363,131.8881,132.9682,47976.0
2022-09-23 15:30:00,136.68,137.29,136.41,137.21,154790.0,132.9974,133.591,132.7347,133.5131,154790.0
2022-09-26 09:30:00,136.36,136.94,135.73,136.39,34804.0,132.686,133.2504,132.073,132.7152,34804.0
2022-09-26 10:00:00,136.36,136.86,135.7,136.58,45519.0,132.686,133.1726,132.0438,132.9001,45519.0
2022-09-26 10:30:00,136.58,137.15,136.38,137.0,32942.0,132.9001,133.4547,132.7055,133.3088,32942.0
2022-09-26 11:00:00,136.98,137.28,136.51,136.59,21140.0,133.2893,133.5812,132.832,132.9098,21140.0
2022-09-26 11:30:00,136.59,137.05,136.31,136.9,18710.0,132.9098,133.3574,132.6374,133.2115,18710.0
2022-09-26 12:00:00,136.94,136.97,136.28,136.3,17537.0,133.2504,133.2796,132.6082,132.6276,17537.0
2022-09-26 12:30:00,136.24,136.79,136.1,136.78,16201.0,132.5693,133.1044,132.433,133.0947,16201.0
2022-09-26 13:00:00,136.72,136.8,135.81,135.92,17162.0,133.0363,133.1142,132.1508,132.2579,17162.0
2022-09-26 13:30:00,136.03,136.37,135.87,135.87,21217.0,132.3649,132.6958,132.2092,132.2092,21217.0
2022-09-26 14:00:00,135.87,136.26,135.85,135.85,16103.0,132.2092,132.5887,132.1898,132.1898,16103.0
2022-09-26 14:30:00,135.87,136.62,135.81,136.55,44916.0,132.2092,132.939,132.1508,132.8709,44916.0
2022-09-26 15:00:00,136.57,136.99,136.3,136.57,58693.0,132.8904,133.299,132.6276,132.8904,58693.0
2022-09-26 15:30:00,136.65,137.14,136.19,136.31,167505.0,132.9682,133.445,132.5206,132.6374,167505.0
2022-09-27 09:30:00,137.02,138.01,136.63,137.38,54665.0,133.3282,134.2916,132.9487,133.6785,54665.0
2022-09-27 10:00:00,137.39,137.95,137.02,137.67,41595.0,133.6883,134.2332,133.3282,133.9607,41595.0
2022-09-27 10:30:00,137.6,137.92,137.35,137.44,40651.0,133.8926,134.204,133.6493,133.7369,40651.0
2022-09-27 11:00:00,137.46,137.76,136.37,136.61,23895.0,133.7564,134.0483,132.6958,132.9293,23895.0
2022-09-27 11:30:00,136.56,137.05,136.35,136.49,18509.0,132.8806,133.3574,132.6763,132.8125,18509.0
2022-09-27 12:00:00,136.45,136.58,135.86,136.18,37850.0,132.7736,132.9001,132.1995,132.5109,37850.0
2022-09-27 12:30:00,136.26,136.39,135.93,136.31,22040.0,132.5887,132.7152,132.2676,132.6374,22040.0
2022-09-27 13:00:00,136.18,136.27,135.92,136.1,26797.0,132.5109,132.5984,132.2579,132.433,26797.0
2022-09-27 13:30:00,136.04,136.18,135.7,135.82,33745.0,132.3746,132.5109,132.0438,132.1606,33745.0
2022-09-27 14:00:00,135.86,136.32,135.85,136.18,20780.0,132.1995,132.6471,132.1898,132.5109,20780.0
2022-09-27 14:30:00,136.16,136.59,136.06,136.38,31854.0,132.4914,132.9098,132.3941,132.7055,31854.0
2022-09-27 15:00:00,136.33,136.43,135.69,135.92,34678.0,132.6568,132.7541,132.0341,132.2579,34678.0
2022-09-27 15:30:00,135.9,135.9,135.17,135.43,185480.0,132.2384,132.2384,131.5281,131.7811,185480.0
2022-09-28 09:30:00,137.11,137.57,135.83,136.4,121122.0,133.4158,133.8634,132.1703,132.7249,121122.0
2022-09-28 10:00:00,136.4,137.13,136.34,137.02,47854.0,132.7249,133.4353,132.6666,133.3282,47854.0
2022-09-28 10:30:00,137.1,137.26,136.8,137.15,51002.0,133.4061,133.5618,133.1142,133.4547,51002.0
2022-09-28 11:00:00,137.12,137.31,136.62,136.82,34963.0,133.4255,133.6104,132.939,133.1336,34963.0
2022-09-28 11:30:00,136.92,137.21,136.71,137.19,19495.0,133.2309,133.5131,133.0266,133.4937,19495.0
2022-09-28 12:00:00,137.23,137.8,137.15,137.79,34834.0,133.5326,134.0872,133.4547,134.0775,34834.0
2022-09-28 12:30:00,137.81,138.4,137.76,138.31,22854.0,134.097,134.6711,134.0483,134.5835,22854.0
2022-09-28 13:00:00,138.32,138.71,138.2,138.47,16773.0,134.5932,134.9727,134.4764,134.7392,16773.0
2022-09-28 13:30:00,138.39,138.51,138.02,138.18,27429.0,134.6613,134.7781,134.3013,134.457,27429.0
2022-09-28 14:00:00,138.18,138.4,138.07,138.08,27567.0,134.457,134.6711,134.3499,134.3597,27567.0
2022-09-28 14:30:00,138.07,138.53,138.06,138.43,25181.0,134.3499,134.7976,134.3402,134.7002,25181.0
2022-09-28 15:00:00,138.44,139.04,138.44,138.91,36334.0,134.71,135.2938,134.71,135.1673,36334.0
2022-09-28 15:30:00,138.92,139.2,138.29,138.32,114733.0,135.177,135.4495,134.564,134.5932,114733.0
2022-09-29 09:30:00,138.4,138.4,136.39,136.58,27171.0,134.6711,134.6711,132.7152,132.9001,27171.0
2022-09-29 10:00:00,136.51,136.57,135.92,136.15,19589.0,132.832,132.8904,132.2579,132.4817,19589.0
2022-09-29 10:30:00,135.92,136.5,135.68,136.26,24672.0,132.2579,132.8223,132.0243,132.5887,24672.0
2022-09-29 11:00:00,136.22,136.63,135.83,135.99,15384.0,132.5498,132.9487,132.1703,132.326,15384.0
2022-09-29 11:30:00,135.97,136.52,135.81,136.4,13333.0,132.3065,132.8417,132.1508,132.7249,13333.0
2022-09-29 12:00:00,136.17,136.5,136.11,136.11,21401.0,132.5011,132.8223,132.4428,132.4428,21401.0
2022-09-29 12:30:00,136.09,136.7,136.09,136.18,19018.0,132.4233,133.0169,132.4233,132.5109,19018.0
2022-09-29 13:00:00,136.17,136.2,135.88,136.13,13143.0,132.5011,132.5303,132.219,132.4622,13143.0
2022-09-29 13:30:00,136.12,136.42,135.87,135.97,20966.0,132.4525,132.7444,132.2092,132.3065,20966.0
2022-09-29 14:00:00,135.92,135.92,135.27,135.61,22915.0,132.2579,132.2579,131.6254,131.9562,22915.0
2022-09-29 14:30:00,135.56,135.83,135.25,135.25,28634.0,131.9076,132.1703,131.6059,131.6059,28634.0
2022-09-29 15:00:00,135.27,135.97,135.27,135.59,50002.0,131.6254,132.3065,131.6254,131.9368,50002.0
2022-09-29 15:30:00,135.62,136.24,135.61,136.05,183141.0,131.966,132.5693,131.9562,132.3844,183141.0
2022-09-30 09:30:00,136.6,137.05,135.65,137.05,39492.0,132.9196,133.3574,131.9952,133.3574,39492.0
2022-09-30 10:00:00,137.05,137.17,136.19,136.62,43457.0,133.3574,133.4742,132.5206,132.939,43457.0
2022-09-30 10:30:00,136.76,137.38,136.7,137.02,42383.0,133.0752,133.6785,133.0169,133.3282,42383.0
2022-09-30 11:00:00,137.02,137.45,136.91,137.22,33124.0,133.3282,133.7467,133.2212,133.5229,33124.0
2022-09-30 11:30:00,137.28,137.49,136.69,136.94,14161.0,133.5812,133.7856,133.0071,133.2504,14161.0
2022-09-30 12:00:00,136.91,137.06,136.66,136.85,15922.0,133.2212,133.3672,132.9779,133.1628,15922.0
2022-09-30 12:30:00,136.91,137.21,136.89,137.06,12711.0,133.2212,133.5131,133.2017,133.3672,12711.0
2022-09-30 13:00:00,137.04,137.21,136.82,137.16,20642.0,133.3477,133.5131,133.1336,133.4645,20642.0
2022-09-30 13:30:00,137.13,137.23,136.59,136.71,21844.0,133.4353,133.5326,132.9098,133.0266,21844.0
2022-09-30 14:00:00,136.68,136.69,136.14,136.16,24145.0,132.9974,133.0071,132.4719,132.4914,24145.0
2022-09-30 14:30:00,136.19,136.2,135.48,135.58,28120.0,132.5206,132.5303,131.8297,131.927,28120.0
2022-09-30 15:00:00,135.55,136.21,135.54,136.04,55633.0,131.8978,132.5401,131.8881,132.3746,55633.0
2022-09-30 15:30:00,136.05,136.27,135.14,135.34,165751.0,132.3844,132.5984,131.4989,131.6935,165751.0
2022-10-03 09:30:00,136.27,136.74,135.8,135.81,38014.0,132.5984,133.0558,132.1411,132.1508,38014.0
2022-10-03 10:00:00,135.96,137.33,135.96,137.05,29989.0,132.2968,133.6299,132.2968,133.3574,29989.0
2022-10-03 10:30:00,137.0,137.3,136.57,137.09,42142.0,133.3088,133.6007,132.8904,133.3964,42142.0
2022-10-03 11:00:00,137.1,137.52,136.93,137.29,27563.0,133.4061,133.8148,133.2407,133.591,27563.0
2022-10-03 11:30:00,137.33,137.45,137.15,137.33,19682.0,133.6299,133.7467,133.4547,133.6299,19682.0
2022-10-03 12:00:00,137.35,138.11,137.35,137.77,28264.0,133.6493,134.3889,133.6493,134.058,28264.0
2022-10-03 12:30:00,137.82,138.01,137.61,138.01,14999.0,134.1067,134.2916,133.9023,134.2916,14999.0
2022-10-03 13:00:00,138.07,138.62,137.82,138.41,38364.0,134.3499,134.8851,134.1067,134.6808,38364.0
2022-10-03 13:30:00,138.44,138.73,138.42,138.67,25376.0,134.71,134.9922,134.6905,134.9338,25376.0
2022-10-03 14:00:00,138.69,139.32,138.69,139.26,43377.0,134.9532,135.5663,134.9532,135.5079,43377.0
2022-10-03 14:30:00,139.2,139.59,139.16,139.42,29127.0,135.4495,135.829,135.4106,135.6636,29127.0
2022-10-03 15:00:00,139.46,139.75,139.43,139.7,32252.0,135.7025,135.9847,135.6733,135.936,32252.0
2022-10-03 15:30:00,139.67,139.74,139.07,139.25,109900.0,135.9068,135.975,135.323,135.4982,109900.0
2022-10-04 09:30:00,140.02,141.45,139.57,141.45,45767.0,136.2474,137.6389,135.8095,137.6389,45767.0
2022-10-04 10:00:00,141.48,141.56,140.77,140.89,16004.0,137.6681,137.7459,136.9772,137.094,16004.0
2022-10-04 10:30:00,140.92,141.19,140.18,140.88,18000.0,137.1232,137.3859,136.4031,137.0842,18000.0
2022-10-04 11:00:00,140.84,141.23,140.78,141.02,17739.0,137.0453,137.4248,136.9869,137.2205,17739.0
2022-10-04 11:30:00,141.05,141.11,140.69,140.81,13877.0,137.2497,137.308,136.8994,137.0161,13877.0
2022-10-04 12:00:00,140.83,141.23,140.72,141.13,13626.0,137.0356,137.4248,136.9285,137.3275,13626.0
2022-10-04 12:30:00,141.12,141.62,141.09,141.61,35214.0,137.3178,137.8043,137.2886,137.7946,35214.0
2022-10-04 13:00:00,141.58,142.86,141.48,142.79,115759.0,137.7654,139.0109,137.6681,138.9428,115759.0
2022-10-04 13:30:00,142.78,142.78,142.09,142.38,53871.0,138.933,138.933,138.2616,138.5438,53871.0
2022-10-04 14:00:00,142.36,142.43,141.77,141.77,29263.0,138.5244,138.5925,137.9503,137.9503,29263.0
2022-10-04 14:30:00,141.66,142.2,141.62,142.02,29781.0,137.8432,138.3687,137.8043,138.1935,29781.0
2022-10-04 15:00:00,142.04,142.11,141.68,141.95,65768.0,138.213,138.2811,137.8627,138.1254,65768.0
2022-10-04 15:30:00,141.9,142.79,141.72,142.73,127188.0,138.0768,138.9428,137.9016,138.8844,127188.0
2022-10-05 09:30:00,141.84,142.76,141.1,142.35,28530.0,138.0184,138.9136,137.2983,138.5146,28530.0
2022-10-05 10:00:00,142.17,142.19,141.43,141.95,18446.0,138.3395,138.3589,137.6194,138.1254,18446.0
2022-10-05 10:30:00,141.93,142.19,141.28,141.43,20583.0,138.1059,138.3589,137.4735,137.6194,20583.0
2022-10-05 11:00:00,141.36,141.85,141.31,141.71,18457.0,137.5513,138.0281,137.5027,137.8919,18457.0
2022-10-05 11:30:00,141.69,141.92,141.59,141.66,11981.0,137.8724,138.0962,137.7751,137.8432,11981.0
2022-10-05 12:00:00,141.64,142.18,141.52,142.14,14432.0,137.8238,138.3492,137.707,138.3103,14432.0
2022-10-05 12:30:00,142.16,142.72,142.1,142.5,24293.0,138.3298,138.8747,138.2714,138.6606,24293.0
2022-10-05 13:00:00,142.55,143.13,142.53,142.86,17744.0,138.7092,139.2736,138.6898,139.0109,17744.0
2022-10-05 13:30:00,142.86,142.89,142.49,142.5,27363.0,139.0109,139.0401,138.6509,138.6606,27363.0
2022-10-05 14:00:00,142.56,142.96,142.52,142.91,29605.0,138.719,139.1082,138.6801,139.0595,29605.0
2022-10-05 14:30:00,142.86,142.97,142.59,142.8,20743.0,139.0109,139.1179,138.7482,138.9525,20743.0
2022-10-05 15:00:00,142.96,143.52,142.9,143.22,25243.0,139.1082,139.6531,139.0498,139.3612,25243.0
2022-10-05 15:30:00,143.21,143.34,142.26,142.47,110318.0,139.3515,139.478,138.4271,138.6314,110318.0
2022-10-06 09:30:00,142.14,142.38,141.1,141.67,23376.0,138.3103,138.5438,137.2983,137.853,23376.0
2022-10-06 10:00:00,141.57,141.81,140.31,140.4,63470.0,137.7556,137.9892,136.5296,136.6172,63470.0
2022-10-06 10:30:00,140.38,141.05,140.27,140.96,27869.0,136.5977,137.2497,136.4907,137.1621,27869.0
2022-10-06 11:00:00,140.94,141.13,140.24,140.83,38088.0,137.1426,137.3275,136.4615,137.0356,38088.0
2022-10-06 11:30:00,140.82,140.82,139.93,139.93,22186.0,137.0259,137.0259,136.1598,136.1598,22186.0
2022-10-06 12:00:00,139.91,140.38,139.89,140.37,31246.0,136.1404,136.5977,136.1209,136.588,31246.0
2022-10-06 12:30:00,140.37,140.64,140.31,140.53,7574.0,136.588,136.8507,136.5296,136.7437,7574.0
2022-10-06 13:00:00,140.51,140.62,140.27,140.41,13633.0,136.7242,136.8312,136.4907,136.6269,13633.0
2022-10-06 13:30:00,140.37,140.37,139.98,140.12,15526.0,136.588,136.588,136.2085,136.3447,15526.0
2022-10-06 14:00:00,140.08,140.08,139.78,139.89,34419.0,136.3058,136.3058,136.0139,136.1209,34419.0
2022-10-06 14:30:00,139.93,140.1,139.8,139.8,41101.0,136.1598,136.3253,136.0333,136.0333,41101.0
2022-10-06 15:00:00,139.79,140.29,139.67,140.28,40984.0,136.0236,136.5101,135.9068,136.5004,40984.0
2022-10-06 15:30:00,140.29,140.33,139.79,139.89,82895.0,136.5101,136.5491,136.0236,136.1209,82895.0
2022-10-07 09:30:00,138.8,139.27,138.46,138.66,32150.0,135.0603,135.5176,134.7294,134.9241,32150.0
2022-10-07 10:00:00,138.68,138.98,138.06,138.98,59474.0,134.9435,135.2354,134.3402,135.2354,59474.0
2022-10-07 10:30:00,138.97,139.24,138.69,138.76,28445.0,135.2257,135.4884,134.9532,135.0214,28445.0
2022-10-07 11:00:00,138.75,139.0,138.21,139.0,35056.0,135.0116,135.2549,134.4862,135.2549,35056.0
2022-10-07 11:30:00,139.0,139.0,138.63,138.8,13325.0,135.2549,135.2549,134.8949,135.0603,13325.0
2022-10-07 12:00:00,138.76,138.77,138.25,138.38,16415.0,135.0214,135.0311,134.5251,134.6516,16415.0
2022-10-07 12:30:00,138.36,138.45,137.86,137.88,19382.0,134.6321,134.7197,134.1456,134.1651,19382.0
2022-10-07 13:00:00,137.81,138.05,137.68,138.03,24620.0,134.097,134.3305,133.9705,134.311,24620.0
2022-10-07 13:30:00,137.86,138.74,137.8,138.19,58511.0,134.1456,135.0019,134.0872,134.4667,58511.0
2022-10-07 14:00:00,138.19,138.19,137.41,137.55,64243.0,134.4667,134.4667,133.7077,133.844,64243.0
2022-10-07 14:30:00,137.51,137.65,137.43,137.5,35505.0,133.805,133.9413,133.7272,133.7953,35505.0
2022-10-07 15:00:00,137.5,137.72,136.95,137.1,39569.0,133.7953,134.0094,133.2601,133.4061,39569.0
2022-10-07 15:30:00,137.09,137.43,136.87,137.39,142445.0,133.3964,133.7272,133.1823,133.6883,142445.0
2022-10-10 09:30:00,137.68,139.13,137.68,138.41,43822.0,133.9705,135.3814,133.9705,134.6808,43822.0
2022-10-10 10:00:00,138.52,138.9,138.02,138.87,48675.0,134.7878,135.1576,134.3013,135.1284,48675.0
2022-10-10 10:30:00,138.85,138.94,138.07,138.32,29799.0,135.1089,135.1965,134.3499,134.5932,29799.0
2022-10-10 11:00:00,138.31,138.6,138.12,138.34,41751.0,134.5835,134.8657,134.3986,134.6127,41751.0
2022-10-10 11:30:00,138.34,138.7,138.21,138.32,40731.0,134.6127,134.963,134.4862,134.5932,40731.0
2022-10-10 12:00:00,138.26,138.58,137.78,137.84,30929.0,134.5348,134.8462,134.0678,134.1261,30929.0
2022-10-10 12:30:00,137.86,137.89,137.49,137.55,20618.0,134.1456,134.1748,133.7856,133.844,20618.0
2022-10-10 13:00:00,137.56,137.71,137.28,137.28,28485.0,133.8537,133.9996,133.5812,133.5812,28485.0
2022-10-10 13:30:00,137.29,137.81,137.1,137.59,48631.0,133.591,134.097,133.4061,133.8829,48631.0
2022-10-10 14:00:00,137.49,137.79,137.46,137.74,28101.0,133.7856,134.0775,133.7564,134.0288,28101.0
2022-10-10 14:30:00,137.74,138.06,137.68,137.72,33118.0,134.0288,134.3402,133.9705,134.0094,33118.0
2022-10-10 15:00:00,137.68,138.04,137.58,137.72,40213.0,133.9705,134.3208,133.8732,134.0094,40213.0
2022-10-10 15:30:00,137.75,138.3,137.46,137.53,134568.0,134.0386,134.5738,133.7564,133.8245,134568.0
2022-10-11 09:30:00,139.37,140.35,139.37,140.28,114798.0,135.6149,136.5685,135.6149,136.5004,114798.0
2022-10-11 10:00:00,140.27,141.3,140.13,141.28,61617.0,136.4907,137.4929,136.3544,137.4735,61617.0
2022-10-11 10:30:00,141.29,141.76,141.25,141.54,31508.0,137.4832,137.9405,137.4443,137.7265,31508.0
2022-10-11 11:00:00,141.53,142.3,141.48,142.05,63180.0,137.7167,138.466,137.6681,138.2227,63180.0
2022-10-11 11:30:00,142.08,142.67,141.9,142.45,49990.0,138.2519,138.826,138.0768,138.6119,49990.0
2022-10-11 12:00:00,142.44,142.6,142.02,142.52,51120.0,138.6022,138.7579,138.1935,138.6801,51120.0
2022-10-11 12:30:00,142.54,142.9,142.53,142.73,26271.0,138.6995,139.0498,138.6898,138.8844,26271.0
2022-10-11 13:00:00,142.78,142.78,142.38,142.5,33480.0,138.933,138.933,138.5438,138.6606,33480.0
2022-10-11 13:30:00,142.54,142.94,142.42,142.83,33832.0,138.6995,139.0887,138.5827,138.9817,33832.0
2022-10-11 14:00:00,142.9,143.02,142.56,142.79,44111.0,139.0498,139.1666,138.719,138.9428,44111.0
2022-10-11 14:30:00,142.8,143.27,142.04,142.04,69241.0,138.9525,139.4098,138.213,138.213,69241.0
2022-10-11 15:00:00,142.0,142.04,141.07,141.44,89257.0,138.1741,138.213,137.2691,137.6292,89257.0
2022-10-11 15:30:00,141.43,141.97,141.31,141.71,273277.0,137.6194,138.1449,137.5027,137.8919,273277.0
2022-10-12 09:30:00,142.74,142.74,141.45,142.63,112151.0,138.8941,138.8941,137.6389,138.7871,112151.0
2022-10-12 10:00:00,142.64,143.29,142.52,142.92,26833.0,138.7968,139.4293,138.6801,139.0693,26833.0
2022-10-12 10:30:00,142.91,143.08,142.09,142.1,45014.0,139.0595,139.225,138.2616,138.2714,45014.0
2022-10-12 11:00:00,142.15,142.29,142.06,142.2,33850.0,138.32,138.4562,138.2324,138.3687,33850.0
2022-10-12 11:30:00,142.24,142.41,141.55,141.58,26112.0,138.4076,138.573,137.7362,137.7654,26112.0
2022-10-12 12:00:00,141.6,141.64,140.4,140.44,42445.0,137.7848,137.8238,136.6172,136.6561,42445.0
2022-10-12 12:30:00,140.41,140.64,140.33,140.37,23158.0,136.6269,136.8507,136.5491,136.588,23158.0
2022-10-12 13:00:00,140.38,140.45,140.0,140.18,20948.0,136.5977,136.6658,136.2279,136.4031,20948.0
2022-10-12 13:30:00,140.2,140.2,139.76,140.01,30216.0,136.4226,136.4226,135.9944,136.2377,30216.0
2022-10-12 14:00:00,140.06,140.29,139.64,139.9,44850.0,136.2863,136.5101,135.8776,136.1306,44850.0
2022-10-12 14:30:00,139.94,139.97,139.28,139.44,93373.0,136.1696,136.1988,135.5273,135.683,93373.0
2022-10-12 15:00:00,139.46,139.83,139.45,139.68,97022.0,135.7025,136.0625,135.6928,135.9166,97022.0
2022-10-12 15:30:00,139.7,139.87,138.84,138.85,263430.0,135.936,136.1015,135.0992,135.1089,263430.0
2022-10-13 09:30:00,136.85,138.27,136.07,138.18,92364.0,133.1628,134.5446,132.4038,134.457,92364.0
2022-10-13 10:00:00,138.19,138.48,137.75,137.97,45542.0,134.4667,134.7489,134.0386,134.2526,45542.0
2022-10-13 10:30:00,138.0,138.27,137.5,137.79,67864.0,134.2818,134.5446,133.7953,134.0775,67864.0
2022-10-13 11:00:00,137.86,139.7,137.8,139.11,43017.0,134.1456,135.936,134.0872,135.3619,43017.0
2022-10-13 11:30:00,139.17,140.48,139.12,140.18,19426.0,135.4203,136.695,135.3717,136.4031,19426.0
2022-10-13 12:00:00,140.32,140.68,139.83,139.99,16259.0,136.5393,136.8896,136.0625,136.2182,16259.0
2022-10-13 12:30:00,139.98,140.44,139.98,140.32,14502.0,136.2085,136.6561,136.2085,136.5393,14502.0
2022-10-13 13:00:00,140.34,141.11,140.34,140.99,17384.0,136.5588,137.308,136.5588,137.1913,17384.0
2022-10-13 13:30:00,141.0,141.4,140.9,141.37,26025.0,137.201,137.5902,137.1037,137.561,26025.0
2022-10-13 14:00:00,141.33,141.96,141.3,141.61,41485.0,137.5221,138.1351,137.4929,137.7946,41485.0
2022-10-13 14:30:00,141.65,142.57,141.62,142.42,47882.0,137.8335,138.7287,137.8043,138.5827,47882.0
2022-10-13 15:00:00,142.34,142.43,141.86,141.89,26911.0,138.5049,138.5925,138.0378,138.067,26911.0
2022-10-13 15:30:00,141.86,142.17,141.48,142.05,86533.0,138.0378,138.3395,137.6681,138.2227,86533.0
2022-10-14 09:30:00,143.31,143.7,142.6,142.93,47083.0,139.4488,139.8283,138.7579,139.079,47083.0
2022-10-14 10:00:00,142.89,142.92,141.06,141.4,20116.0,139.0401,139.0693,137.2594,137.5902,20116.0
2022-10-14 10:30:00,141.37,141.87,140.93,141.64,19889.0,137.561,138.0476,137.1329,137.8238,19889.0
2022-10-14 11:00:00,141.83,142.01,141.57,141.84,11049.0,138.0086,138.1838,137.7556,138.0184,11049.0
2022-10-14 11:30:00,141.84,141.84,141.13,141.16,9775.0,138.0184,138.0184,137.3275,137.3567,9775.0
2022-10-14 12:00:00,141.07,141.37,140.14,140.3,21789.0,137.2691,137.561,136.3642,136.5199,21789.0
2022-10-14 12:30:00,140.26,140.54,139.86,139.9,24912.0,136.4809,136.7534,136.0917,136.1306,24912.0
2022-10-14 13:00:00,139.88,140.5,139.75,140.5,20709.0,136.1112,136.7145,135.9847,136.7145,20709.0
2022-10-14 13:30:00,140.48,140.96,140.46,140.9,17327.0,136.695,137.1621,136.6756,137.1037,17327.0
2022-10-14 14:00:00,140.92,140.92,140.35,140.5,15977.0,137.1232,137.1232,136.5685,136.7145,15977.0
2022-10-14 14:30:00,140.45,140.78,140.4,140.67,22077.0,136.6658,136.9869,136.6172,136.8799,22077.0
2022-10-14 15:00:00,140.74,141.24,140.53,141.17,19414.0,136.948,137.4345,136.7437,137.3664,19414.0
2022-10-14 15:30:00,141.16,141.48,140.48,140.7,94278.0,137.3567,137.6681,136.695,136.9091,94278.0
2022-10-17 09:30:00,141.45,142.85,141.45,142.77,40255.0,137.6389,139.0012,137.6389,138.9233,40255.0
2022-10-17 10:00:00,142.85,143.48,142.77,142.98,39692.0,139.0012,139.6142,138.9233,139.1277,39692.0
2022-10-17 10:30:00,142.99,143.13,142.28,142.72,34782.0,139.1374,139.2736,138.4465,138.8747,34782.0
2022-10-17 11:00:00,142.72,142.89,142.28,142.86,19328.0,138.8747,139.0401,138.4465,139.0109,19328.0
2022-10-17 11:30:00,142.9,142.97,142.35,142.49,35912.0,139.0498,139.1179,138.5146,138.6509,35912.0
2022-10-17 12:00:00,142.53,143.15,142.43,142.66,30566.0,138.6898,139.2931,138.5925,138.8163,30566.0
2022-10-17 12:30:00,142.55,142.71,142.09,142.19,19224.0,138.7092,138.8649,138.2616,138.3589,19224.0
2022-10-17 13:00:00,142.22,142.33,141.98,142.33,14966.0,138.3881,138.4952,138.1546,138.4952,14966.0
2022-10-17 13:30:00,142.38,142.55,142.2,142.25,24455.0,138.5438,138.7092,138.3687,138.4173,24455.0
2022-10-17 14:00:00,142.27,142.41,141.94,142.0,23011.0,138.4368,138.573,138.1157,138.1741,23011.0
2022-10-17 14:30:00,141.96,142.43,141.96,142.24,29345.0,138.1351,138.5925,138.1351,138.4076,29345.0
2022-10-17 15:00:00,142.18,142.37,142.1,142.37,33516.0,138.3492,138.5341,138.2714,138.5341,33516.0
2022-10-17 15:30:00,142.44,142.84,142.27,142.43,124590.0,138.6022,138.9914,138.4368,138.5925,124590.0
2022-10-18 09:30:00,144.22,145.25,143.78,144.56,55461.0,140.3342,141.3365,139.9061,140.6651,55461.0
2022-10-18 10:00:00,144.52,144.97,144.2,144.42,31446.0,140.6262,141.064,140.3148,140.5289,31446.0
2022-10-18 10:30:00,144.49,144.94,144.42,144.44,23062.0,140.597,141.0348,140.5289,140.5483,23062.0
2022-10-18 11:00:00,144.44,144.68,143.46,143.5,15254.0,140.5483,140.7819,139.5947,139.6336,15254.0
2022-10-18 11:30:00,143.49,143.6,143.15,143.38,14529.0,139.6239,139.731,139.2931,139.5169,14529.0
2022-10-18 12:00:00,143.38,144.02,143.35,143.72,15702.0,139.5169,140.1396,139.4877,139.8477,15702.0
2022-10-18 12:30:00,143.76,144.32,143.75,144.11,11005.0,139.8866,140.4316,139.8769,140.2272,11005.0
2022-10-18 13:00:00,144.17,144.53,143.9,144.52,14004.0,140.2856,140.6359,140.0229,140.6262,14004.0
2022-10-18 13:30:00,144.54,144.74,144.41,144.71,20812.0,140.6456,140.8402,140.5191,140.811,20812.0
2022-10-18 14:00:00,144.76,144.78,144.45,144.66,21447.0,140.8597,140.8792,140.5581,140.7624,21447.0
2022-10-18 14:30:00,144.66,144.7,143.86,143.94,24354.0,140.7624,140.8013,139.9839,140.0618,24354.0
2022-10-18 15:00:00,143.93,143.99,143.62,143.81,29190.0,140.0521,140.1104,139.7504,139.9353,29190.0
2022-10-18 15:30:00,143.79,144.16,143.72,144.12,89779.0,139.9158,140.2759,139.8477,140.2369,89779.0
2022-10-19 09:30:00,143.9,144.5,143.21,143.69,20805.0,140.0229,140.6067,139.3515,139.8185,20805.0
2022-10-19 10:00:00,143.64,144.6,143.64,144.6,12185.0,139.7699,140.704,139.7699,140.704,12185.0
2022-10-19 10:30:00,144.59,144.84,144.01,144.05,8562.0,140.6943,140.9375,140.1299,140.1688,8562.0
2022-10-19 11:00:00,144.01,144.23,143.6,143.69,21087.0,140.1299,140.344,139.731,139.8185,21087.0
2022-10-19 11:30:00,143.63,143.66,143.28,143.34,15782.0,139.7601,139.7893,139.4196,139.478,15782.0
2022-10-19 12:00:00,143.31,143.32,142.69,142.75,10249.0,139.4488,139.4585,138.8455,138.9039,10249.0
2022-10-19 12:30:00,142.71,142.98,142.23,142.27,9814.0,138.8649,139.1277,138.3979,138.4368,9814.0
2022-10-19 13:00:00,142.27,142.45,141.82,142.21,11537.0,138.4368,138.6119,137.9989,138.3784,11537.0
2022-10-19 13:30:00,142.18,142.64,142.03,142.64,15883.0,138.3492,138.7968,138.2033,138.7968,15883.0
2022-10-19 14:00:00,142.7,143.0,142.53,142.84,10102.0,138.8552,139.1471,138.6898,138.9914,10102.0
2022-10-19 14:30:00,142.8,142.91,142.51,142.68,9601.0,138.9525,139.0595,138.6703,138.8357,9601.0
2022-10-19 15:00:00,142.7,143.02,142.61,142.78,19254.0,138.8552,139.1666,138.7676,138.933,19254.0
2022-10-19 15:30:00,142.71,143.16,142.5,142.98,92531.0,138.8649,139.3028,138.6606,139.1277,92531.0
2022-10-20 09:30:00,143.33,143.33,141.58,141.76,39268.0,139.4682,139.4682,137.7654,137.9405,39268.0
2022-10-20 10:00:00,141.78,142.78,141.78,142.68,34180.0,137.96,138.933,137.96,138.8357,34180.0
2022-10-20 10:30:00,142.72,142.82,142.15,142.82,21344.0,138.8747,138.972,138.32,138.972,21344.0
2022-10-20 11:00:00,142.78,143.02,142.29,142.35,15250.0,138.933,139.1666,138.4562,138.5146,15250.0
2022-10-20 11:30:00,142.39,142.81,142.38,142.4,22202.0,138.5536,138.9622,138.5438,138.5633,22202.0
2022-10-20 12:00:00,142.36,142.6,142.11,142.54,10010.0,138.5244,138.7579,138.2811,138.6995,10010.0
2022-10-20 12:30:00,142.46,142.62,142.34,142.62,11010.0,138.6217,138.7774,138.5049,138.7774,11010.0
2022-10-20 13:00:00,142.61,142.61,142.14,142.52,20184.0,138.7676,138.7676,138.3103,138.6801,20184.0
2022-10-20 13:30:00,142.49,142.91,142.41,142.71,20603.0,138.6509,139.0595,138.573,138.8649,20603.0
2022-10-20 14:00:00,142.72,142.87,142.43,142.58,21368.0,138.8747,139.0206,138.5925,138.7384,21368.0
2022-10-20 14:30:00,142.56,143.01,142.5,142.87,35537.0,138.719,139.1568,138.6606,139.0206,35537.0
2022-10-20 15:00:00,142.83,143.13,142.51,142.64,43226.0,138.9817,139.2736,138.6703,138.7968,43226.0
2022-10-20 15:30:00,142.63,143.08,142.48,142.69,117520.0,138.7871,139.225,138.6411,138.8455,117520.0
2022-10-21 09:30:00,142.47,144.61,142.47,144.39,142526.0,138.6314,140.7137,138.6314,140.4997,142526.0
2022-10-21 10:00:00,144.58,145.52,143.92,143.92,49113.0,140.6845,141.5992,140.0423,140.0423,49113.0
2022-10-21 10:30:00,144.09,144.91,143.96,144.62,61777.0,140.2078,141.0057,140.0813,140.7235,61777.0
2022-10-21 11:00:00,144.5,145.14,144.19,144.75,28393.0,140.6067,141.2295,140.3051,140.85,28393.0
2022-10-21 11:30:00,144.67,145.53,144.59,145.43,23937.0,140.7721,141.609,140.6943,141.5116,23937.0
2022-10-21 12:00:00,145.43,146.1,145.3,145.39,23663.0,141.5116,142.1636,141.3851,141.4727,23663.0
2022-10-21 12:30:00,145.39,146.25,145.23,146.25,22090.0,141.4727,142.3096,141.317,142.3096,22090.0
2022-10-21 13:00:00,146.11,146.48,145.89,146.19,15609.0,142.1733,142.5334,141.9593,142.2512,15609.0
2022-10-21 13:30:00,146.14,146.67,146.09,146.52,27888.0,142.2025,142.7182,142.1539,142.5723,27888.0
2022-10-21 14:00:00,146.53,146.98,146.44,146.84,39804.0,142.582,143.0199,142.4944,142.8837,39804.0
2022-10-21 14:30:00,146.85,147.47,146.85,147.4,72829.0,142.8934,143.4967,142.8934,143.4286,72829.0
2022-10-21 15:00:00,147.47,148.34,147.38,148.24,75108.0,143.4967,144.3432,143.4091,144.2459,75108.0
2022-10-21 15:30:00,148.21,148.39,147.6,147.76,204451.0,144.2167,144.3919,143.6232,143.7789,204451.0
2022-10-24 09:30:00,149.19,150.71,149.13,150.0,73803.0,145.1703,146.6494,145.112,145.9585,73803.0
2022-10-24 10:00:00,150.05,150.06,148.11,149.07,71269.0,146.0072,146.0169,144.1194,145.0536,71269.0
2022-10-24 10:30:00,149.01,150.2,148.96,150.19,46598.0,144.9952,146.1531,144.9465,146.1434,46598.0
2022-10-24 11:00:00,150.18,150.51,149.55,149.6,37012.0,146.1337,146.4548,145.5206,145.5693,37012.0
2022-10-24 11:30:00,149.53,150.24,149.4,150.18,21701.0,145.5012,146.1921,145.3747,146.1337,21701.0
2022-10-24 12:00:00,150.15,150.21,149.56,149.66,17648.0,146.1045,146.1629,145.5304,145.6277,17648.0
2022-10-24 12:30:00,149.59,149.75,149.24,149.31,30312.0,145.5596,145.7153,145.219,145.2871,30312.0
2022-10-24 13:00:00,149.25,149.27,148.79,149.11,25374.0,145.2287,145.2482,144.7811,145.0925,25374.0
2022-10-24 13:30:00,149.07,149.49,149.04,149.45,20785.0,145.0536,145.4623,145.0244,145.4233,20785.0
2022-10-24 14:00:00,149.47,149.72,149.21,149.68,26214.0,145.4428,145.6861,145.1898,145.6471,26214.0
2022-10-24 14:30:00,149.73,150.47,149.61,150.4,37791.0,145.6958,146.4159,145.579,146.3477,37791.0
2022-10-24 15:00:00,150.37,150.69,150.23,150.32,102103.0,146.3185,146.6299,146.1823,146.2699,102103.0
2022-10-24 15:30:00,150.34,150.73,150.01,150.19,206953.0,146.2894,146.6688,145.9682,146.1434,206953.0
2022-10-25 09:30:00,149.04,151.25,148.8,151.1,38025.0,145.0244,147.1748,144.7908,147.0289,38025.0
2022-10-25 10:00:00,151.03,151.45,150.15,151.44,32259.0,146.9608,147.3694,146.1045,147.3597,32259.0
2022-10-25 10:30:00,151.45,151.55,150.62,151.13,48282.0,147.3694,147.4668,146.5618,147.0581,48282.0
2022-10-25 11:00:00,151.2,152.08,151.12,151.78,33168.0,147.1262,147.9825,147.0483,147.6906,33168.0
2022-10-25 11:30:00,151.78,151.87,151.34,151.36,37815.0,147.6906,147.7781,147.2624,147.2819,37815.0
2022-10-25 12:00:00,151.35,151.59,150.92,150.96,16009.0,147.2721,147.5057,146.8537,146.8927,16009.0
2022-10-25 12:30:00,151.0,151.35,150.99,151.26,16445.0,146.9316,147.2721,146.9218,147.1846,16445.0
2022-10-25 13:00:00,151.28,151.33,150.88,151.28,25644.0,147.204,147.2527,146.8148,147.204,25644.0
2022-10-25 13:30:00,151.35,151.85,151.35,151.83,18426.0,147.2721,147.7587,147.2721,147.7392,18426.0
2022-10-25 14:00:00,151.84,152.39,151.8,152.25,39516.0,147.7489,148.2841,147.71,148.1479,39516.0
2022-10-25 14:30:00,152.22,152.44,152.05,152.11,35624.0,148.1187,148.3328,147.9533,148.0117,35624.0
2022-10-25 15:00:00,152.08,152.6,152.0,152.54,35910.0,147.9825,148.4885,147.9046,148.4301,35910.0
2022-10-25 15:30:00,152.55,152.89,152.35,152.79,185177.0,148.4398,148.7707,148.2452,148.6733,185177.0
2022-10-26 09:30:00,153.97,154.71,153.47,154.02,41291.0,149.8216,150.5416,149.335,149.8702,41291.0
2022-10-26 10:00:00,154.06,155.01,153.83,155.01,43120.0,149.9091,150.8335,149.6853,150.8335,43120.0
2022-10-26 10:30:00,154.9,155.03,153.95,154.33,22642.0,150.7265,150.853,149.8021,150.1719,22642.0
2022-10-26 11:00:00,154.29,154.86,154.26,154.32,16937.0,150.1329,150.6876,150.1037,150.1621,16937.0
2022-10-26 11:30:00,154.42,154.97,154.26,154.78,18437.0,150.2594,150.7946,150.1037,150.6097,18437.0
2022-10-26 12:00:00,154.86,155.1,154.64,154.72,19631.0,150.6876,150.9211,150.4735,150.5513,19631.0
2022-10-26 12:30:00,154.77,155.09,154.14,154.28,19418.0,150.6,150.9114,149.987,150.1232,19418.0
2022-10-26 13:00:00,154.16,154.87,154.08,154.82,14964.0,150.0064,150.6973,149.9286,150.6487,14964.0
2022-10-26 13:30:00,154.73,155.12,154.54,154.71,35166.0,150.5611,150.9406,150.3762,150.5416,35166.0
2022-10-26 14:00:00,154.67,155.09,154.44,154.44,28705.0,150.5027,150.9114,150.2789,150.2789,28705.0
2022-10-26 14:30:00,154.52,154.89,154.49,154.8,23742.0,150.3567,150.7168,150.3275,150.6292,23742.0
2022-10-26 15:00:00,154.81,155.35,154.62,155.13,35806.0,150.6389,151.1644,150.454,150.9503,35806.0
2022-10-26 15:30:00,155.11,155.29,154.66,154.79,124708.0,150.9308,151.106,150.493,150.6195,124708.0
2022-10-27 09:30:00,155.35,158.11,155.35,156.11,93684.0,151.1644,153.85,151.1644,151.9039,93684.0
2022-10-27 10:00:00,156.12,157.28,156.04,157.06,33882.0,151.9136,153.0424,151.8358,152.8283,33882.0
2022-10-27 10:30:00,157.14,157.26,156.71,156.89,19628.0,152.9061,153.0229,152.4877,152.6629,19628.0
2022-10-27 11:00:00,156.74,156.8,155.83,156.67,35032.0,152.5169,152.5753,151.6314,152.4488,35032.0
2022-10-27 11:30:00,156.55,156.56,155.92,156.28,23082.0,152.332,152.3418,151.719,152.0693,23082.0
2022-10-27 12:00:00,156.39,156.62,155.84,155.84,14772.0,152.1763,152.4002,151.6412,151.6412,14772.0
2022-10-27 12:30:00,155.9,156.27,155.83,156.15,18246.0,151.6996,152.0596,151.6314,151.9428,18246.0
2022-10-27 13:00:00,156.23,156.61,156.08,156.13,20387.0,152.0207,152.3904,151.8747,151.9234,20387.0
2022-10-27 13:30:00,156.18,156.31,155.96,155.99,16578.0,151.972,152.0985,151.7579,151.7871,16578.0
2022-10-27 14:00:00,155.84,156.15,155.76,156.11,24080.0,151.6412,151.9428,151.5633,151.9039,24080.0
2022-10-27 14:30:00,156.07,156.33,156.01,156.17,19991.0,151.865,152.118,151.8066,151.9623,19991.0
2022-10-27 15:00:00,156.21,156.36,155.97,156.27,20765.0,152.0012,152.1472,151.7677,152.0596,20765.0
2022-10-27 15:30:00,156.28,156.46,155.75,156.0,127981.0,152.0693,152.2445,151.5536,151.7969,127981.0
2022-10-28 09:30:00,156.31,157.48,156.07,156.96,46864.0,152.0985,153.237,151.865,152.731,46864.0
2022-10-28 10:00:00,157.06,158.26,156.68,158.17,28312.0,152.8283,153.996,152.4585,153.9084,28312.0
2022-10-28 10:30:00,158.18,158.63,158.02,158.09,24467.0,153.9181,154.356,153.7624,153.8305,24467.0
2022-10-28 11:00:00,158.19,158.71,158.1,158.55,17308.0,153.9279,154.4338,153.8403,154.2782,17308.0
2022-10-28 11:30:00,158.6,158.76,158.33,158.49,11824.0,154.3268,154.4825,154.0641,154.2198,11824.0
2022-10-28 12:00:00,158.53,158.58,158.0,158.37,8616.0,154.2587,154.3073,153.743,154.103,8616.0
2022-10-28 12:30:00,158.32,158.47,157.88,158.08,12938.0,154.0543,154.2003,153.6262,153.8208,12938.0
2022-10-28 13:00:00,158.09,158.31,157.74,157.85,18473.0,153.8305,154.0446,153.49,153.597,18473.0
2022-10-28 13:30:00,157.83,158.61,157.81,158.02,16787.0,153.5776,154.3365,153.5581,153.7624,16787.0
2022-10-28 14:00:00,157.97,158.21,157.76,158.11,25266.0,153.7138,153.9473,153.5094,153.85,25266.0
2022-10-28 14:30:00,158.09,158.49,158.08,158.44,32362.0,153.8305,154.2198,153.8208,154.1711,32362.0
2022-10-28 15:00:00,158.43,158.75,158.41,158.68,34649.0,154.1614,154.4728,154.1419,154.4046,34649.0
2022-10-28 15:30:00,158.68,159.4,158.62,159.31,123377.0,154.4046,155.1053,154.3463,155.0177,123377.0
2022-10-31 09:30:00,158.38,159.45,158.36,158.36,32579.0,154.1127,155.1539,154.0933,154.0933,32579.0
2022-10-31 10:00:00,158.35,158.51,157.33,157.95,20529.0,154.0835,154.2392,153.091,153.6943,20529.0
2022-10-31 10:30:00,157.9,158.16,157.03,157.12,33706.0,153.6457,153.8987,152.7991,152.8867,33706.0
2022-10-31 11:00:00,157.21,158.26,157.18,158.02,31471.0,152.9743,153.996,152.9451,153.7624,31471.0
2022-10-31 11:30:00,157.93,158.71,157.64,157.89,37618.0,153.6749,154.4338,153.3927,153.6359,37618.0
2022-10-31 12:00:00,157.83,158.33,157.83,157.92,12340.0,153.5776,154.0641,153.5776,153.6651,12340.0
2022-10-31 12:30:00,157.76,157.84,157.44,157.62,12995.0,153.5094,153.5873,153.1981,153.3732,12995.0
2022-10-31 13:00:00,157.63,157.91,157.42,157.91,16513.0,153.3829,153.6554,153.1786,153.6554,16513.0
2022-10-31 13:30:00,157.92,158.22,157.89,158.05,16948.0,153.6651,153.957,153.6359,153.7916,16948.0
2022-10-31 14:00:00,157.97,158.01,157.45,157.55,17104.0,153.7138,153.7527,153.2078,153.3051,17104.0
2022-10-31 14:30:00,157.51,157.84,157.29,157.32,21062.0,153.2662,153.5873,153.0521,153.0813,21062.0
2022-10-31 15:00:00,157.33,157.41,156.41,157.35,59593.0,153.091,153.1689,152.1958,153.1105,59593.0
2022-10-31 15:30:00,157.31,157.69,157.17,157.22,129654.0,153.0716,153.4413,152.9353,152.984,129654.0
2022-11-01 09:30:00,157.37,157.55,155.69,156.43,76779.0,153.1299,153.3051,151.4952,152.2153,76779.0
2022-11-01 10:00:00,156.43,156.43,155.48,155.59,46666.0,152.2153,152.2153,151.2909,151.3979,46666.0
2022-11-01 10:30:00,155.54,155.97,154.74,154.87,29188.0,151.3493,151.7677,150.5708,150.6973,29188.0
2022-11-01 11:00:00,155.05,155.51,154.79,155.25,46904.0,150.8725,151.3201,150.6195,151.0671,46904.0
2022-11-01 11:30:00,155.27,155.75,155.04,155.69,25182.0,151.0865,151.5536,150.8627,151.4952,25182.0
2022-11-01 12:00:00,155.73,156.36,155.64,156.03,22822.0,151.5341,152.1472,151.4466,151.826,22822.0
2022-11-01 12:30:00,156.07,156.5,155.96,156.15,20236.0,151.865,152.2834,151.7579,151.9428,20236.0
2022-11-01 13:00:00,156.17,157.04,156.16,156.94,30682.0,151.9623,152.8088,151.9525,152.7115,30682.0
2022-11-01 13:30:00,156.94,157.07,156.75,156.88,44104.0,152.7115,152.838,152.5266,152.6531,44104.0
2022-11-01 14:00:00,156.88,157.06,156.59,156.95,64622.0,152.6531,152.8283,152.371,152.7213,64622.0
2022-11-01 14:30:00,157.04,157.13,156.71,156.99,34826.0,152.8088,152.8964,152.4877,152.7602,34826.0
2022-11-01 15:00:00,156.98,157.23,156.74,156.81,37130.0,152.7505,152.9937,152.5169,152.585,37130.0
2022-11-01 15:30:00,156.81,156.85,156.28,156.34,113353.0,152.585,152.624,152.0693,152.1277,113353.0
2022-11-02 09:30:00,155.97,156.85,155.3,156.15,35568.0,151.7677,152.624,151.1157,151.9428,35568.0
2022-11-02 10:00:00,156.19,157.11,156.11,156.43,64377.0,151.9817,152.877,151.9039,152.2153,64377.0
2022-11-02 10:30:00,156.47,156.85,155.94,156.64,40357.0,152.2542,152.624,151.7385,152.4196,40357.0
2022-11-02 11:00:00,156.64,156.9,156.15,156.51,27324.0,152.4196,152.6726,151.9428,152.2931,27324.0
2022-11-02 11:30:00,156.52,157.0,156.29,156.87,19149.0,152.3028,152.7699,152.079,152.6434,19149.0
2022-11-02 12:00:00,156.87,157.07,156.4,156.41,24876.0,152.6434,152.838,152.1861,152.1958,24876.0
2022-11-02 12:30:00,156.41,156.88,156.23,156.88,18231.0,152.1958,152.6531,152.0207,152.6531,18231.0
2022-11-02 13:00:00,156.75,156.97,156.51,156.57,14130.0,152.5266,152.7407,152.2931,152.3515,14130.0
2022-11-02 13:30:00,156.57,157.12,156.48,157.06,27846.0,152.3515,152.8867,152.2639,152.8283,27846.0
2022-11-02 14:00:00,157.13,158.18,157.02,157.97,52724.0,152.8964,153.9181,152.7894,153.7138,52724.0
2022-11-02 14:30:00,158.15,158.24,155.6,156.3,43008.0,153.8889,153.9765,151.4076,152.0888,43008.0
2022-11-02 15:00:00,156.29,157.0,155.39,155.64,43692.0,152.079,152.7699,151.2033,151.4466,43692.0
2022-11-02 15:30:00,155.7,155.77,154.77,154.77,154065.0,151.5049,151.5731,150.6,150.6,154065.0
2022-11-03 09:30:00,152.99,155.0,150.85,151.97,143734.0,148.868,150.8238,146.7856,147.8754,143734.0
2022-11-03 10:00:00,152.01,155.6,152.01,154.87,90331.0,147.9144,151.4076,147.9144,150.6973,90331.0
2022-11-03 10:30:00,154.92,157.14,154.64,156.42,37364.0,150.746,152.9061,150.4735,152.2055,37364.0
2022-11-03 11:00:00,156.74,157.83,155.39,157.05,65892.0,152.5169,153.5776,151.2033,152.8186,65892.0
2022-11-03 11:30:00,156.9,156.9,155.54,156.01,50466.0,152.6726,152.6726,151.3493,151.8066,50466.0
2022-11-03 12:00:00,155.93,156.92,155.7,156.7,65658.0,151.7287,152.6921,151.5049,152.478,65658.0
2022-11-03 12:30:00,156.61,156.93,155.85,156.56,50967.0,152.3904,152.7018,151.6509,152.3418,50967.0
2022-11-03 13:00:00,156.47,158.16,156.46,157.96,85037.0,152.2542,153.8987,152.2445,153.704,85037.0
2022-11-03 13:30:00,157.89,158.83,157.75,158.42,40699.0,153.6359,154.5506,153.4997,154.1517,40699.0
2022-11-03 14:00:00,158.45,159.52,158.45,159.2,50989.0,154.1808,155.222,154.1808,154.9106,50989.0
2022-11-03 14:30:00,159.2,159.35,158.5,158.53,62360.0,154.9106,155.0566,154.2295,154.2587,62360.0
2022-11-03 15:00:00,158.44,159.13,158.23,158.3,66134.0,154.1711,154.8425,153.9668,154.0349,66134.0
2022-11-03 15:30:00,158.3,158.45,157.61,157.81,256726.0,154.0349,154.1808,153.3635,153.5581,256726.0
2022-11-04 09:30:00,159.97,162.66,159.37,161.72,205817.0,155.6599,158.2774,155.0761,157.3627,205817.0
2022-11-04 10:00:00,161.92,165.69,160.94,165.51,170836.0,157.5574,161.2258,156.6038,161.0506,170836.0
2022-11-04 10:30:00,165.57,167.29,164.97,165.13,146608.0,161.109,162.7827,160.5252,160.6809,146608.0
2022-11-04 11:00:00,165.08,166.33,164.07,164.29,122634.0,160.6322,161.8485,159.6494,159.8635,122634.0
2022-11-04 11:30:00,164.32,165.01,162.01,162.14,100081.0,159.8927,160.5641,157.6449,157.7714,100081.0
2022-11-04 12:00:00,162.18,162.35,160.56,161.61,86596.0,157.8103,157.9758,156.234,157.2557,86596.0
2022-11-04 12:30:00,161.48,161.55,159.4,160.02,82496.0,157.1292,157.1973,155.1053,155.7085,82496.0
2022-11-04 13:00:00,159.94,160.83,159.58,160.38,37555.0,155.6307,156.4967,155.2804,156.0588,37555.0
2022-11-04 13:30:00,160.37,161.07,159.3,160.5,59329.0,156.0491,156.7303,155.0079,156.1756,59329.0
2022-11-04 14:00:00,160.42,161.54,160.25,160.39,73676.0,156.0978,157.1876,155.9323,156.0686,73676.0
2022-11-04 14:30:00,160.42,162.19,160.13,161.44,126948.0,156.0978,157.8201,155.8156,157.0903,126948.0
2022-11-04 15:00:00,161.43,161.43,160.21,160.75,107980.0,157.0806,157.0806,155.8934,156.4189,107980.0
2022-11-04 15:30:00,160.75,161.81,160.52,161.75,258655.0,156.4189,157.4503,156.1951,157.3919,258655.0
2022-11-07 09:30:00,161.94,162.97,161.19,161.28,43082.0,157.5768,158.5791,156.847,156.9346,43082.0
2022-11-07 10:00:00,161.35,162.11,160.55,161.18,76781.0,157.0027,157.7422,156.2243,156.8373,76781.0
2022-11-07 10:30:00,161.09,161.99,161.04,161.47,47491.0,156.7497,157.6255,156.7011,157.1195,47491.0
2022-11-07 11:00:00,161.47,162.36,161.38,162.27,52286.0,157.1195,157.9855,157.0319,157.8979,52286.0
2022-11-07 11:30:00,162.14,162.69,162.06,162.32,38959.0,157.7714,158.3066,157.6936,157.9466,38959.0
2022-11-07 12:00:00,162.33,163.55,162.32,163.25,31208.0,157.9563,159.1434,157.9466,158.8515,31208.0
2022-11-07 12:30:00,163.25,163.37,162.55,162.81,45792.0,158.8515,158.9683,158.1704,158.4234,45792.0
2022-11-07 13:00:00,162.87,163.35,162.8,163.12,22623.0,158.4818,158.9488,158.4136,158.725,22623.0
2022-11-07 13:30:00,163.08,163.13,162.77,163.03,22711.0,158.6861,158.7348,158.3845,158.6374,22711.0
2022-11-07 14:00:00,163.12,163.36,162.77,163.09,37195.0,158.725,158.9586,158.3845,158.6958,37195.0
2022-11-07 14:30:00,163.14,163.4,162.96,163.22,30844.0,158.7445,158.9975,158.5693,158.8223,30844.0
2022-11-07 15:00:00,163.22,163.61,162.97,163.5,50440.0,158.8223,159.2018,158.5791,159.0948,50440.0
2022-11-07 15:30:00,163.44,163.56,161.76,162.3,220876.0,159.0364,159.1532,157.4017,157.9271,220876.0
2022-11-08 09:30:00,154.91,159.15,154.91,158.75,1507191.0,150.7362,154.862,150.7362,154.4728,1507191.0
2022-11-08 10:00:00,158.75,159.7,158.2,158.95,478701.0,154.4728,155.3972,153.9376,154.6674,478701.0
2022-11-08 10:30:00,158.95,159.78,158.57,159.46,363155.0,154.6674,155.475,154.2976,155.1636,363155.0
2022-11-08 11:00:00,159.41,160.15,159.34,159.6,233744.0,155.115,155.835,155.0469,155.2999,233744.0
2022-11-08 11:30:00,159.6,160.0,159.34,159.94,125873.0,155.2999,155.6891,155.0469,155.6307,125873.0
2022-11-08 12:00:00,159.96,160.0,159.1,159.38,139333.0,155.6502,155.6891,154.8133,155.0858,139333.0
2022-11-08 12:30:00,159.37,160.0,158.81,159.94,143600.0,155.0761,155.6891,154.5311,155.6307,143600.0
2022-11-08 13:00:00,159.95,160.05,159.64,159.88,149947.0,155.6404,155.7377,155.3388,155.5723,149947.0
2022-11-08 13:30:00,159.83,160.05,159.54,159.57,142155.0,155.5237,155.7377,155.2415,155.2707,142155.0
2022-11-08 14:00:00,159.56,159.73,157.46,157.5,204604.0,155.2609,155.4264,153.2175,153.2564,204604.0
2022-11-08 14:30:00,157.53,159.13,157.46,158.85,197949.0,153.2856,154.8425,153.2175,154.5701,197949.0
2022-11-08 15:00:00,158.81,159.85,158.7,159.85,133530.0,154.5311,155.5431,154.4241,155.5431,133530.0
2022-11-08 15:30:00,159.82,160.14,159.58,159.66,694584.0,155.5139,155.8253,155.2804,155.3582,694584.0
2022-11-09 09:30:00,159.66,161.96,158.99,161.3,116314.0,155.3582,157.5963,154.7063,156.9541,116314.0
2022-11-09 10:00:00,161.41,162.39,161.3,161.52,122365.0,157.0611,158.0147,156.9541,157.1681,122365.0
2022-11-09 10:30:00,161.53,161.68,160.79,161.31,72869.0,157.1779,157.3238,156.4578,156.9638,72869.0
2022-11-09 11:00:00,161.22,161.4,160.79,161.24,53472.0,156.8762,157.0514,156.4578,156.8957,53472.0
2022-11-09 11:30:00,161.26,161.57,160.86,160.92,42835.0,156.9151,157.2168,156.5259,156.5843,42835.0
2022-11-09 12:00:00,160.95,161.43,160.86,161.04,42212.0,156.6135,157.0806,156.5259,156.7011,42212.0
2022-11-09 12:30:00,161.06,161.45,160.72,161.45,49950.0,156.7205,157.1,156.3897,157.1,49950.0
2022-11-09 13:00:00,161.45,161.49,160.42,160.62,71073.0,157.1,157.1389,156.0978,156.2924,71073.0
2022-11-09 13:30:00,160.63,160.81,160.13,160.75,94344.0,156.3021,156.4773,155.8156,156.4189,94344.0
2022-11-09 14:00:00,160.75,160.85,160.11,160.16,68113.0,156.4189,156.5162,155.7961,155.8448,68113.0
2022-11-09 14:30:00,160.11,160.11,159.21,159.38,79186.0,155.7961,155.7961,154.9204,155.0858,79186.0
2022-11-09 15:00:00,159.34,159.6,158.66,159.02,115316.0,155.0469,155.2999,154.3852,154.7355,115316.0
2022-11-09 15:30:00,159.06,159.06,157.81,158.16,299701.0,154.7744,154.7744,153.5581,153.8987,299701.0
2022-11-10 09:30:00,161.2,161.34,159.44,160.3,206576.0,157.3476,157.4842,155.6296,156.4691,206576.0
2022-11-10 10:00:00,160.44,160.7,157.96,159.6,262702.0,156.6057,156.8595,154.185,155.7858,262702.0
2022-11-10 10:30:00,159.73,160.73,158.94,160.49,99446.0,155.9127,156.8888,155.1416,156.6545,99446.0
2022-11-10 11:00:00,160.49,160.51,158.21,158.47,97513.0,156.6545,156.6741,154.429,154.6828,97513.0
2022-11-10 11:30:00,158.5,159.02,157.3,157.52,125060.0,154.7121,155.2197,153.5408,153.7555,125060.0
2022-11-10 12:00:00,157.51,157.61,154.75,154.99,120609.0,153.7457,153.8434,151.0517,151.286,120609.0
2022-11-10 12:30:00,154.89,154.91,153.78,154.11,115198.0,151.1884,151.2079,150.1049,150.427,115198.0
2022-11-10 13:00:00,154.13,155.53,154.12,155.47,97352.0,150.4465,151.8131,150.4368,151.7545,97352.0
2022-11-10 13:30:00,155.36,156.66,155.34,156.47,87015.0,151.6471,152.9161,151.6276,152.7306,87015.0
2022-11-10 14:00:00,156.42,157.03,156.31,156.75,87263.0,152.6818,153.2772,152.5744,153.0039,87263.0
2022-11-10 14:30:00,156.68,157.03,156.08,156.88,88175.0,152.9356,153.2772,152.3499,153.1308,88175.0
2022-11-10 15:00:00,156.88,156.94,156.01,156.26,118843.0,153.1308,153.1894,152.2816,152.5256,118843.0
2022-11-10 15:30:00,156.25,156.29,155.03,155.03,531121.0,152.5159,152.5549,151.325,151.325,531121.0
2022-11-11 09:30:00,155.52,155.85,151.12,152.22,257952.0,151.8033,152.1254,147.5085,148.5822,257952.0
2022-11-11 10:00:00,152.16,152.66,147.1,147.12,189126.0,148.5236,149.0117,143.5845,143.6041,189126.0
2022-11-11 10:30:00,147.12,148.66,147.12,148.07,103420.0,143.6041,145.1072,143.6041,144.5313,103420.0
2022-11-11 11:00:00,148.2,151.26,148.07,151.26,107651.0,144.6582,147.6451,144.5313,147.6451,107651.0
2022-11-11 11:30:00,151.08,152.28,150.81,151.01,119367.0,147.4694,148.6407,147.2059,147.4011,119367.0
2022-11-11 12:00:00,150.95,151.45,150.56,151.19,99033.0,147.3425,147.8306,146.9618,147.5768,99033.0
2022-11-11 12:30:00,151.24,151.86,150.91,151.28,51700.0,147.6256,148.2308,147.3035,147.6646,51700.0
2022-11-11 13:00:00,151.29,151.61,150.86,151.61,50957.0,147.6744,147.9867,147.2547,147.9867,50957.0
2022-11-11 13:30:00,151.51,151.73,150.6,151.05,47438.0,147.8891,148.1039,147.0009,147.4401,47438.0
2022-11-11 14:00:00,150.93,151.39,150.64,151.34,64547.0,147.323,147.772,147.0399,147.7232,64547.0
2022-11-11 14:30:00,151.34,151.74,151.22,151.52,78489.0,147.7232,148.1136,147.6061,147.8989,78489.0
2022-11-11 15:00:00,151.52,151.93,151.1,151.88,102175.0,147.8989,148.2991,147.4889,148.2503,102175.0
2022-11-11 15:30:00,151.86,153.17,151.62,153.05,346376.0,148.2308,149.5095,147.9965,149.3923,346376.0
2022-11-14 09:30:00,153.0,156.54,153.0,156.08,131488.0,149.3435,152.7989,149.3435,152.3499,131488.0
2022-11-14 10:00:00,155.84,156.37,155.2,156.24,116348.0,152.1157,152.633,151.491,152.5061,116348.0
2022-11-14 10:30:00,156.28,156.62,155.21,155.35,96738.0,152.5451,152.877,151.5007,151.6374,96738.0
2022-11-14 11:00:00,155.32,156.0,154.89,155.81,88993.0,151.6081,152.2718,151.1884,152.0864,88993.0
2022-11-14 11:30:00,155.69,156.2,155.32,156.11,71460.0,151.9692,152.4671,151.6081,152.3792,71460.0
2022-11-14 12:00:00,156.18,156.84,156.01,156.62,79188.0,152.4475,153.0918,152.2816,152.877,79188.0
2022-11-14 12:30:00,156.51,156.83,156.06,156.19,27777.0,152.7696,153.082,152.3304,152.4573,27777.0
2022-11-14 13:00:00,156.23,156.57,155.92,156.44,27955.0,152.4963,152.8282,152.1937,152.7013,27955.0
2022-11-14 13:30:00,156.44,156.76,155.68,155.78,37362.0,152.7013,153.0137,151.9595,152.0571,37362.0
2022-11-14 14:00:00,155.73,155.87,155.28,155.86,35476.0,152.0083,152.1449,151.569,152.1352,35476.0
2022-11-14 14:30:00,155.78,156.45,155.78,156.04,35528.0,152.0571,152.7111,152.0571,152.3109,35528.0
2022-11-14 15:00:00,156.03,156.35,155.61,155.95,43923.0,152.3011,152.6135,151.8912,152.223,43923.0
2022-11-14 15:30:00,155.99,156.16,154.81,154.89,206177.0,152.2621,152.428,151.1103,151.1884,206177.0
2022-11-15 09:30:00,154.82,156.27,154.0,154.0,83623.0,151.12,152.5354,150.3196,150.3196,83623.0
2022-11-15 10:00:00,153.8,154.16,151.98,153.97,67816.0,150.1244,150.4758,148.3479,150.2903,67816.0
2022-11-15 10:30:00,153.97,155.45,153.72,154.72,86043.0,150.2903,151.735,150.0463,151.0224,86043.0
2022-11-15 11:00:00,154.48,155.01,154.28,154.66,54981.0,150.7882,151.3055,150.5929,150.9639,54981.0
2022-11-15 11:30:00,154.66,155.19,154.46,154.68,20499.0,150.9639,151.4812,150.7686,150.9834,20499.0
2022-11-15 12:00:00,154.68,154.68,153.41,153.53,45197.0,150.9834,150.9834,149.7437,149.8609,45197.0
2022-11-15 12:30:00,153.5,153.63,152.91,153.11,27997.0,149.8316,149.9585,149.2557,149.4509,27997.0
2022-11-15 13:00:00,153.09,153.32,151.92,152.03,35496.0,149.4314,149.6559,148.2893,148.3967,35496.0
2022-11-15 13:30:00,152.0,152.36,151.74,151.89,92525.0,148.3674,148.7188,148.1136,148.2601,92525.0
2022-11-15 14:00:00,151.83,153.12,151.7,152.84,80528.0,148.2015,149.4607,148.0746,149.1874,80528.0
2022-11-15 14:30:00,152.87,153.2,152.53,153.02,31471.0,149.2166,149.5388,148.8848,149.3631,31471.0
2022-11-15 15:00:00,152.99,153.23,152.82,153.1,39376.0,149.3338,149.568,149.1678,149.4411,39376.0
2022-11-15 15:30:00,153.1,153.21,152.53,152.77,169268.0,149.4411,149.5485,148.8848,149.119,169268.0
2022-11-16 09:30:00,153.72,155.93,153.72,155.3,78764.0,150.0463,152.2035,150.0463,151.5886,78764.0
2022-11-16 10:00:00,155.35,156.5,155.31,156.23,48315.0,151.6374,152.7599,151.5983,152.4963,48315.0
2022-11-16 10:30:00,156.18,156.42,155.49,155.5,21642.0,152.4475,152.6818,151.774,151.7838,21642.0
2022-11-16 11:00:00,155.54,155.87,155.07,155.51,27521.0,151.8228,152.1449,151.3641,151.7935,27521.0
2022-11-16 11:30:00,155.38,155.91,155.12,155.91,14256.0,151.6667,152.184,151.4129,152.184,14256.0
2022-11-16 12:00:00,155.82,156.0,155.62,155.88,24559.0,152.0961,152.2718,151.9009,152.1547,24559.0
2022-11-16 12:30:00,155.91,156.14,155.48,155.67,33279.0,152.184,152.4085,151.7643,151.9497,33279.0
2022-11-16 13:00:00,155.68,155.86,155.42,155.52,23119.0,151.9595,152.1352,151.7057,151.8033,23119.0
2022-11-16 13:30:00,155.53,155.88,155.24,155.84,19810.0,151.8131,152.1547,151.53,152.1157,19810.0
2022-11-16 14:00:00,155.78,156.13,155.68,156.01,36303.0,152.0571,152.3987,151.9595,152.2816,36303.0
2022-11-16 14:30:00,156.06,156.27,155.8,156.27,28243.0,152.3304,152.5354,152.0766,152.5354,28243.0
2022-11-16 15:00:00,156.27,156.54,155.93,156.53,58361.0,152.5354,152.7989,152.2035,152.7892,58361.0
2022-11-16 15:30:00,156.47,156.68,155.73,155.86,206526.0,152.7306,152.9356,152.0083,152.1352,206526.0
2022-11-17 09:30:00,155.0,157.6,154.91,156.74,42787.0,151.2957,153.8336,151.2079,152.9941,42787.0
2022-11-17 10:00:00,156.68,157.65,156.67,157.5,74951.0,152.9356,153.8824,152.9258,153.736,74951.0
2022-11-17 10:30:00,157.58,157.62,156.46,156.66,45582.0,153.8141,153.8531,152.7208,152.9161,45582.0
2022-11-17 11:00:00,156.62,156.64,155.93,156.03,27054.0,152.877,152.8965,152.2035,152.3011,27054.0
2022-11-17 11:30:00,156.01,157.17,155.98,156.93,23898.0,152.2816,153.4139,152.2523,153.1796,23898.0
2022-11-17 12:00:00,157.01,158.04,156.95,157.37,38015.0,153.2577,154.2631,153.1991,153.6091,38015.0
2022-11-17 12:30:00,157.42,157.45,156.77,156.77,27925.0,153.6579,153.6872,153.0234,153.0234,27925.0
2022-11-17 13:00:00,156.8,157.41,156.48,157.28,32307.0,153.0527,153.6481,152.7404,153.5212,32307.0
2022-11-17 13:30:00,157.2,157.4,156.95,157.37,37124.0,153.4432,153.6384,153.1991,153.6091,37124.0
2022-11-17 14:00:00,157.36,157.86,157.32,157.73,39617.0,153.5993,154.0874,153.5603,153.9605,39617.0
2022-11-17 14:30:00,157.68,158.01,157.68,157.94,43907.0,153.9117,154.2338,153.9117,154.1655,43907.0
2022-11-17 15:00:00,157.96,158.42,157.71,158.27,225132.0,154.185,154.634,153.941,154.4876,225132.0
2022-11-17 15:30:00,158.24,158.98,158.21,158.93,227603.0,154.4583,155.1806,154.429,155.1318,227603.0
2022-11-18 09:30:00,160.0,161.16,159.11,159.61,68222.0,156.1762,157.3085,155.3075,155.7956,68222.0
2022-11-18 10:00:00,159.71,160.5,159.49,160.5,33840.0,155.8932,156.6643,155.6784,156.6643,33840.0
2022-11-18 10:30:00,160.48,162.0,160.0,160.75,93141.0,156.6448,158.1284,156.1762,156.9083,93141.0
2022-11-18 11:00:00,160.82,161.09,160.52,160.95,34846.0,156.9766,157.2402,156.6838,157.1035,34846.0
2022-11-18 11:30:00,161.02,161.1,160.44,160.73,31642.0,157.1719,157.25,156.6057,156.8888,31642.0
2022-11-18 12:00:00,160.64,160.65,159.9,160.18,23376.0,156.8009,156.8107,156.0786,156.3519,23376.0
2022-11-18 12:30:00,160.14,160.21,159.65,159.94,16844.0,156.3129,156.3812,155.8346,156.1177,16844.0
2022-11-18 13:00:00,159.91,160.09,159.79,160.0,20728.0,156.0884,156.2641,155.9713,156.1762,20728.0
2022-11-18 13:30:00,159.96,160.18,159.5,159.72,20594.0,156.1372,156.3519,155.6882,155.9029,20594.0
2022-11-18 14:00:00,159.76,160.36,159.76,160.29,37086.0,155.942,156.5276,155.942,156.4593,37086.0
2022-11-18 14:30:00,160.29,160.43,160.09,160.34,37709.0,156.4593,156.596,156.2641,156.5081,37709.0
2022-11-18 15:00:00,160.37,161.58,160.36,161.58,70807.0,156.5374,157.7185,156.5276,157.7185,70807.0
2022-11-18 15:30:00,161.58,162.0,161.12,161.95,271534.0,157.7185,158.1284,157.2695,158.0796,271534.0
2022-11-21 09:30:00,162.0,162.68,161.06,161.96,49031.0,158.1284,158.7922,157.2109,158.0894,49031.0
2022-11-21 10:00:00,162.02,163.11,161.96,162.67,46180.0,158.148,159.2119,158.0894,158.7824,46180.0
2022-11-21 10:30:00,162.86,163.17,162.41,162.69,49925.0,158.9679,159.2705,158.5286,158.802,49925.0
2022-11-21 11:00:00,162.68,162.73,162.18,162.63,41907.0,158.7922,158.841,158.3041,158.7434,41907.0
2022-11-21 11:30:00,162.67,162.67,161.97,162.17,44130.0,158.7824,158.7824,158.0992,158.2944,44130.0
2022-11-21 12:00:00,162.23,162.61,161.98,162.44,49190.0,158.3529,158.7239,158.1089,158.5579,49190.0
2022-11-21 12:30:00,162.47,162.6,161.6,161.71,24398.0,158.5872,158.7141,157.738,157.8454,24398.0
2022-11-21 13:00:00,161.74,161.99,161.45,161.45,22419.0,157.8747,158.1187,157.5916,157.5916,22419.0
2022-11-21 13:30:00,161.44,161.54,161.19,161.28,31497.0,157.5818,157.6794,157.3378,157.4257,31497.0
2022-11-21 14:00:00,161.26,161.43,160.81,160.92,38551.0,157.4061,157.5721,156.9669,157.0743,38551.0
2022-11-21 14:30:00,160.97,160.97,160.15,160.22,40609.0,157.1231,157.1231,156.3227,156.391,40609.0
2022-11-21 15:00:00,160.19,160.4,159.82,159.84,51075.0,156.3617,156.5667,156.0005,156.0201,51075.0
2022-11-21 15:30:00,159.87,160.34,159.84,160.32,156604.0,156.0493,156.5081,156.0201,156.4886,156604.0
2022-11-22 09:30:00,162.42,164.55,161.99,164.55,96667.0,158.5384,160.6175,158.1187,160.6175,96667.0
2022-11-22 10:00:00,164.48,165.26,164.09,165.09,84081.0,160.5492,161.3105,160.1685,161.1446,84081.0
2022-11-22 10:30:00,165.13,165.27,164.45,164.75,41170.0,161.1836,161.3203,160.5199,160.8127,41170.0
2022-11-22 11:00:00,164.75,165.49,164.75,165.02,89428.0,160.8127,161.535,160.8127,161.0763,89428.0
2022-11-22 11:30:00,164.97,165.06,164.24,164.49,32071.0,161.0275,161.1153,160.3149,160.5589,32071.0
2022-11-22 12:00:00,164.53,164.63,163.95,164.12,31411.0,160.598,160.6956,160.0318,160.1978,31411.0
2022-11-22 12:30:00,164.11,164.77,164.1,164.33,33338.0,160.188,160.8322,160.1783,160.4028,33338.0
2022-11-22 13:00:00,164.37,164.83,164.37,164.7,35896.0,160.4418,160.8908,160.4418,160.7639,35896.0
2022-11-22 13:30:00,164.71,164.71,163.98,164.01,38198.0,160.7737,160.7737,160.0611,160.0904,38198.0
2022-11-22 14:00:00,164.0,164.66,163.99,164.59,45798.0,160.0806,160.7249,160.0709,160.6565,45798.0
2022-11-22 14:30:00,164.54,164.98,164.47,164.92,32334.0,160.6077,161.0372,160.5394,160.9787,32334.0
2022-11-22 15:00:00,164.9,165.04,164.71,164.99,42090.0,160.9591,161.0958,160.7737,161.047,42090.0
2022-11-22 15:30:00,164.99,165.11,164.6,164.74,137878.0,161.047,161.1641,160.6663,160.803,137878.0
2022-11-23 09:30:00,164.93,165.53,164.33,164.48,34710.0,160.9884,161.5741,160.4028,160.5492,34710.0
2022-11-23 10:00:00,164.64,164.84,164.16,164.52,30428.0,160.7054,160.9006,160.2368,160.5882,30428.0
2022-11-23 10:30:00,164.54,164.94,164.54,164.56,35004.0,160.6077,160.9982,160.6077,160.6273,35004.0
2022-11-23 11:00:00,164.57,165.04,164.56,164.88,26923.0,160.637,161.0958,160.6273,160.9396,26923.0
2022-11-23 11:30:00,164.82,165.12,164.54,164.84,23061.0,160.881,161.1739,160.6077,160.9006,23061.0
2022-11-23 12:00:00,164.84,165.23,164.83,165.23,25903.0,160.9006,161.2813,160.8908,161.2813,25903.0
2022-11-23 12:30:00,165.19,165.63,165.08,165.45,33663.0,161.2422,161.6717,161.1348,161.496,33663.0
2022-11-23 13:00:00,165.42,165.85,165.42,165.74,33360.0,161.4667,161.8864,161.4667,161.7791,33360.0
2022-11-23 13:30:00,165.76,166.03,165.72,165.83,26118.0,161.7986,162.0621,161.7595,161.8669,26118.0
2022-11-23 14:00:00,166.03,166.25,165.71,166.04,22726.0,162.0621,162.2769,161.7498,162.0719,22726.0
2022-11-23 14:30:00,166.0,166.11,165.78,165.82,31459.0,162.0328,162.1402,161.8181,161.8572,31459.0
2022-11-23 15:00:00,165.84,165.89,165.42,165.44,42949.0,161.8767,161.9255,161.4667,161.4862,42949.0
2022-11-23 15:30:00,165.44,165.63,165.24,165.56,74192.0,161.4862,161.6717,161.291,161.6034,74192.0
2022-11-25 09:30:00,166.58,167.05,165.95,166.8,31762.0,162.599,163.0578,161.984,162.8137,31762.0
2022-11-25 10:00:00,166.91,167.45,166.73,167.38,28847.0,162.9211,163.4482,162.7454,163.3799,28847.0
2022-11-25 10:30:00,167.41,167.92,167.19,167.66,35235.0,163.4092,163.907,163.1944,163.6532,35235.0
2022-11-25 11:00:00,167.69,167.79,167.41,167.68,30772.0,163.6825,163.7801,163.4092,163.6727,30772.0
2022-11-25 11:30:00,167.73,167.87,167.29,167.61,19807.0,163.7215,163.8582,163.292,163.6044,19807.0
2022-11-25 12:00:00,167.63,167.92,167.48,167.68,33094.0,163.6239,163.907,163.4775,163.6727,33094.0
2022-11-25 12:30:00,167.69,167.74,167.21,167.74,71587.0,163.6825,163.7313,163.2139,163.7313,71587.0
2022-11-28 09:30:00,167.13,168.6,167.13,167.37,64428.0,163.1358,164.5707,163.1358,163.3701,64428.0
2022-11-28 10:00:00,167.3,168.32,167.16,168.26,57468.0,163.3018,164.2974,163.1651,164.2388,57468.0
2022-11-28 10:30:00,168.28,168.55,167.95,168.23,34133.0,164.2584,164.5219,163.9362,164.2096,34133.0
2022-11-28 11:00:00,168.21,168.31,167.95,168.31,22014.0,164.19,164.2876,163.9362,164.2876,22014.0
2022-11-28 11:30:00,168.31,168.54,168.19,168.22,29623.0,164.2876,164.5121,164.1705,164.1998,29623.0
2022-11-28 12:00:00,168.22,168.41,167.81,168.25,23811.0,164.1998,164.3853,163.7996,164.2291,23811.0
2022-11-28 12:30:00,168.27,168.49,168.08,168.18,25632.0,164.2486,164.4633,164.0631,164.1608,25632.0
2022-11-28 13:00:00,168.19,168.55,168.1,168.48,29860.0,164.1705,164.5219,164.0827,164.4536,29860.0
2022-11-28 13:30:00,168.47,168.47,167.8,167.91,49476.0,164.4438,164.4438,163.7898,163.8972,49476.0
2022-11-28 14:00:00,167.9,168.44,167.9,168.08,61259.0,163.8874,164.4145,163.8874,164.0631,61259.0
2022-11-28 14:30:00,168.12,168.13,167.61,167.62,27441.0,164.1022,164.1119,163.6044,163.6141,27441.0
2022-11-28 15:00:00,167.6,167.77,167.01,167.05,43836.0,163.5946,163.7605,163.0187,163.0578,43836.0
2022-11-28 15:30:00,167.06,167.45,166.9,167.1,176483.0,163.0675,163.4482,162.9113,163.1066,176483.0
2022-11-29 09:30:00,167.03,167.66,166.47,167.15,70622.0,163.0382,163.6532,162.4916,163.1554,70622.0
2022-11-29 10:00:00,167.26,168.15,167.26,168.02,22027.0,163.2627,164.1315,163.2627,164.0046,22027.0
2022-11-29 10:30:00,168.08,168.16,167.6,167.87,21257.0,164.0631,164.1412,163.5946,163.8582,21257.0
2022-11-29 11:00:00,167.98,167.99,167.22,167.35,25183.0,163.9655,163.9753,163.2237,163.3506,25183.0
2022-11-29 11:30:00,167.31,168.07,167.3,167.85,30724.0,163.3115,164.0534,163.3018,163.8386,30724.0
2022-11-29 12:00:00,167.87,167.92,167.46,167.47,27873.0,163.8582,163.907,163.458,163.4677,27873.0
2022-11-29 12:30:00,167.47,167.72,167.28,167.48,28278.0,163.4677,163.7117,163.2823,163.4775,28278.0
2022-11-29 13:00:00,167.49,167.77,167.24,167.56,37833.0,163.4872,163.7605,163.2432,163.5556,37833.0
2022-11-29 13:30:00,167.56,168.05,167.56,168.0,30692.0,163.5556,164.0339,163.5556,163.9851,30692.0
2022-11-29 14:00:00,167.97,168.58,167.96,168.19,29171.0,163.9558,164.5512,163.946,164.1705,29171.0
2022-11-29 14:30:00,168.15,168.35,168.07,168.35,23234.0,164.1315,164.3267,164.0534,164.3267,23234.0
2022-11-29 15:00:00,168.36,168.6,168.17,168.26,61300.0,164.3364,164.5707,164.151,164.2388,61300.0
2022-11-29 15:30:00,168.27,168.32,167.57,167.87,440065.0,164.2486,164.2974,163.5653,163.8582,440065.0
2022-11-30 09:30:00,167.18,168.17,166.99,167.25,48535.0,163.1846,164.151,162.9992,163.253,48535.0
2022-11-30 10:00:00,167.28,167.49,166.8,166.87,73177.0,163.2823,163.4872,162.8137,162.8821,73177.0
2022-11-30 10:30:00,166.92,167.37,166.92,167.11,40488.0,162.9309,163.3701,162.9309,163.1163,40488.0
2022-11-30 11:00:00,167.15,167.44,167.04,167.44,43218.0,163.1554,163.4384,163.048,163.4384,43218.0
2022-11-30 11:30:00,167.42,168.21,167.41,168.18,16558.0,163.4189,164.19,163.4092,164.1608,16558.0
2022-11-30 12:00:00,168.24,168.24,167.5,167.57,20716.0,164.2193,164.2193,163.497,163.5653,20716.0
2022-11-30 12:30:00,167.58,168.19,167.57,168.16,30019.0,163.5751,164.1705,163.5653,164.1412,30019.0
2022-11-30 13:00:00,168.1,168.64,168.03,168.64,33143.0,164.0827,164.6098,164.0143,164.6098,33143.0
2022-11-30 13:30:00,168.59,169.3,168.21,169.14,39158.0,164.561,165.254,164.19,165.0978,39158.0
2022-11-30 14:00:00,169.21,169.5,168.61,169.35,34405.0,165.1661,165.4492,164.5805,165.3028,34405.0
2022-11-30 14:30:00,169.25,170.16,169.06,169.98,37912.0,165.2052,166.0934,165.0197,165.9177,37912.0
2022-11-30 15:00:00,170.01,171.24,170.01,171.09,70999.0,165.947,167.1476,165.947,167.0012,70999.0
2022-11-30 15:30:00,171.09,171.24,170.27,170.63,384109.0,167.0012,167.1476,166.2008,166.5522,384109.0
2022-12-01 09:30:00,170.99,170.99,169.79,170.59,49618.0,166.9036,166.9036,165.7323,166.5132,49618.0
2022-12-01 10:00:00,170.89,171.46,169.9,171.45,62283.0,166.806,167.3624,165.8396,167.3526,62283.0
2022-12-01 10:30:00,171.41,171.58,170.97,171.06,38460.0,167.3136,167.4795,166.8841,166.9719,38460.0
2022-12-01 11:00:00,171.06,171.57,170.85,170.95,15955.0,166.9719,167.4697,166.7669,166.8646,15955.0
2022-12-01 11:30:00,170.97,171.18,170.5,170.87,25342.0,166.8841,167.0891,166.4253,166.7865,25342.0
2022-12-01 12:00:00,170.83,171.36,170.6,171.12,20581.0,166.7474,167.2648,166.5229,167.0305,20581.0
2022-12-01 12:30:00,171.23,171.66,171.13,171.47,19818.0,167.1379,167.5576,167.0403,167.3721,19818.0
2022-12-01 13:00:00,171.42,171.79,171.0,171.34,37009.0,167.3233,167.6845,166.9134,167.2452,37009.0
2022-12-01 13:30:00,171.3,172.11,171.23,172.0,62923.0,167.2062,167.9968,167.1379,167.8895,62923.0
2022-12-01 14:00:00,171.99,172.02,171.43,171.91,42398.0,167.8797,167.909,167.3331,167.8016,42398.0
2022-12-01 14:30:00,171.89,172.14,171.89,172.03,27243.0,167.7821,168.0261,167.7821,167.9187,27243.0
2022-12-01 15:00:00,172.0,172.17,171.71,171.71,28993.0,167.8895,168.0554,167.6064,167.6064,28993.0
2022-12-01 15:30:00,171.7,171.81,171.27,171.64,159017.0,167.5966,167.704,167.1769,167.5381,159017.0
2022-12-02 09:30:00,171.41,173.07,171.19,172.83,138255.0,167.3136,168.9339,167.0988,168.6996,138255.0
2022-12-02 10:00:00,172.72,173.63,172.56,173.56,31124.0,168.5923,169.4805,168.4361,169.4122,31124.0
2022-12-02 10:30:00,173.49,173.86,173.28,173.3,39439.0,169.3438,169.705,169.1389,169.1584,39439.0
2022-12-02 11:00:00,173.25,173.29,172.67,172.99,30066.0,169.1096,169.1486,168.5434,168.8558,30066.0
2022-12-02 11:30:00,172.91,173.74,172.91,173.48,23594.0,168.7777,169.5879,168.7777,169.3341,23594.0
2022-12-02 12:00:00,173.44,174.63,173.4,174.24,46160.0,169.295,170.4566,169.256,170.0759,46160.0
2022-12-02 12:30:00,174.24,174.24,173.51,173.68,29393.0,170.0759,170.0759,169.3634,169.5293,29393.0
2022-12-02 13:00:00,173.6,173.66,173.01,173.16,20570.0,169.4512,169.5098,168.8753,169.0217,20570.0
2022-12-02 13:30:00,173.19,173.57,173.19,173.34,15570.0,169.051,169.4219,169.051,169.1974,15570.0
2022-12-02 14:00:00,173.33,173.67,173.04,173.31,16486.0,169.1877,169.5195,168.9046,169.1682,16486.0
2022-12-02 14:30:00,173.28,173.82,173.16,173.46,19943.0,169.1389,169.666,169.0217,169.3146,19943.0
2022-12-02 15:00:00,173.47,173.86,173.44,173.6,34472.0,169.3243,169.705,169.295,169.4512,34472.0
2022-12-02 15:30:00,173.63,174.09,173.5,173.99,159305.0,169.4805,169.9295,169.3536,169.8319,159305.0
2022-12-05 09:30:00,173.17,173.17,171.38,171.59,55637.0,169.0315,169.0315,167.2843,167.4893,55637.0
2022-12-05 10:00:00,171.4,172.36,171.1,172.13,40511.0,167.3038,168.2409,167.011,168.0164,40511.0
2022-12-05 10:30:00,172.11,172.63,171.97,172.1,17890.0,167.9968,168.5044,167.8602,167.9871,17890.0
2022-12-05 11:00:00,172.08,172.26,171.71,172.22,54693.0,167.9675,168.1432,167.6064,168.1042,54693.0
2022-12-05 11:30:00,172.15,172.23,171.56,171.72,47345.0,168.0359,168.114,167.46,167.6162,47345.0
2022-12-05 12:00:00,171.7,172.0,171.56,171.69,30921.0,167.5966,167.8895,167.46,167.5869,30921.0
2022-12-05 12:30:00,171.63,171.78,171.26,171.7,44704.0,167.5283,167.6747,167.1671,167.5966,44704.0
2022-12-05 13:00:00,171.69,172.0,171.34,171.43,29751.0,167.5869,167.8895,167.2452,167.3331,29751.0
2022-12-05 13:30:00,171.36,171.5,171.05,171.19,61100.0,167.2648,167.4014,166.9622,167.0988,61100.0
2022-12-05 14:00:00,171.16,171.61,170.92,171.07,37198.0,167.0695,167.5088,166.8353,166.9817,37198.0
2022-12-05 14:30:00,171.06,171.32,170.89,171.22,44961.0,166.9719,167.2257,166.806,167.1281,44961.0
2022-12-05 15:00:00,171.25,171.85,171.25,171.72,40781.0,167.1574,167.743,167.1574,167.6162,40781.0
2022-12-05 15:30:00,171.74,172.0,171.13,171.25,154116.0,167.6357,167.8895,167.0403,167.1574,154116.0
2022-12-06 09:30:00,171.36,172.0,170.18,171.45,64891.0,167.2648,167.8895,166.113,167.3526,64891.0
2022-12-06 10:00:00,171.3,171.45,170.58,170.62,37844.0,167.2062,167.3526,166.5034,166.5424,37844.0
2022-12-06 10:30:00,170.51,170.94,170.36,170.37,36131.0,166.4351,166.8548,166.2887,166.2984,36131.0
2022-12-06 11:00:00,170.34,170.89,170.26,170.89,33417.0,166.2691,166.806,166.191,166.806,33417.0
2022-12-06 11:30:00,170.84,171.23,170.15,170.4,33257.0,166.7572,167.1379,166.0837,166.3277,33257.0
2022-12-06 12:00:00,170.39,170.93,170.14,170.37,17039.0,166.3179,166.845,166.0739,166.2984,17039.0
2022-12-06 12:30:00,170.25,170.49,170.13,170.34,11586.0,166.1813,166.4155,166.0641,166.2691,11586.0
2022-12-06 13:00:00,170.27,170.27,169.2,169.23,12391.0,166.2008,166.2008,165.1564,165.1857,12391.0
2022-12-06 13:30:00,169.3,169.6,168.9,169.01,26692.0,165.254,165.5468,164.8635,164.9709,26692.0
2022-12-06 14:00:00,169.03,169.33,168.81,168.81,34149.0,164.9904,165.2833,164.7757,164.7757,34149.0
2022-12-06 14:30:00,168.87,169.18,168.72,169.18,25234.0,164.8343,165.1369,164.6878,165.1369,25234.0
2022-12-06 15:00:00,169.18,169.3,168.54,168.7,22300.0,165.1369,165.254,164.5121,164.6683,22300.0
2022-12-06 15:30:00,168.73,169.51,168.73,169.3,111589.0,164.6976,165.459,164.6976,165.254,111589.0
2022-12-07 09:30:00,170.01,171.25,169.87,170.82,25730.0,165.947,167.1574,165.8104,166.7377,25730.0
2022-12-07 10:00:00,170.74,171.16,169.94,171.14,17167.0,166.6596,167.0695,165.8787,167.05,17167.0
2022-12-07 10:30:00,171.19,171.53,170.56,171.22,24852.0,167.0988,167.4307,166.4839,167.1281,24852.0
2022-12-07 11:00:00,171.27,171.31,170.84,171.02,12895.0,167.1769,167.2159,166.7572,166.9329,12895.0
2022-12-07 11:30:00,170.97,171.46,170.46,170.73,20517.0,166.8841,167.3624,166.3863,166.6498,20517.0
2022-12-07 12:00:00,170.82,171.78,170.79,171.27,28544.0,166.7377,167.6747,166.7084,167.1769,28544.0
2022-12-07 12:30:00,171.26,171.7,171.05,171.16,23897.0,167.1671,167.5966,166.9622,167.0695,23897.0
2022-12-07 13:00:00,171.13,171.15,170.61,170.68,30123.0,167.0403,167.0598,166.5327,166.601,30123.0
2022-12-07 13:30:00,170.63,170.65,169.76,170.26,29737.0,166.5522,166.5717,165.703,166.191,29737.0
2022-12-07 14:00:00,170.29,170.52,169.98,170.5,41446.0,166.2203,166.4448,165.9177,166.4253,41446.0
2022-12-07 14:30:00,170.47,170.84,170.47,170.64,43508.0,166.396,166.7572,166.396,166.562,43508.0
2022-12-07 15:00:00,170.65,170.89,169.93,170.71,66247.0,166.5717,166.806,165.8689,166.6303,66247.0
2022-12-07 15:30:00,170.7,170.87,170.01,170.29,146423.0,166.6205,166.7865,165.947,166.2203,146423.0
2022-12-08 09:30:00,171.02,171.69,170.46,170.81,22689.0,166.9329,167.5869,166.3863,166.7279,22689.0
2022-12-08 10:00:00,170.74,171.55,170.24,171.36,16143.0,166.6596,167.4502,166.1715,167.2648,16143.0
2022-12-08 10:30:00,171.37,171.52,170.88,170.88,21360.0,167.2745,167.4209,166.7962,166.7962,21360.0
2022-12-08 11:00:00,170.88,170.88,170.29,170.57,31906.0,166.7962,166.7962,166.2203,166.4936,31906.0
2022-12-08 11:30:00,170.57,171.11,170.52,170.79,27403.0,166.4936,167.0207,166.4448,166.7084,27403.0
2022-12-08 12:00:00,170.78,170.89,170.57,170.86,16619.0,166.6986,166.806,166.4936,166.7767,16619.0
2022-12-08 12:30:00,170.85,171.06,170.52,171.06,17004.0,166.7669,166.9719,166.4448,166.9719,17004.0
2022-12-08 13:00:00,171.07,171.25,170.94,171.25,24838.0,166.9817,167.1574,166.8548,167.1574,24838.0
2022-12-08 13:30:00,171.29,171.54,170.53,170.77,27841.0,167.1964,167.4405,166.4546,166.6889,27841.0
2022-12-08 14:00:00,170.72,170.73,169.69,169.86,21514.0,166.64,166.6498,165.6347,165.8006,21514.0
2022-12-08 14:30:00,169.76,170.33,169.63,170.29,18348.0,165.703,166.2594,165.5761,166.2203,18348.0
2022-12-08 15:00:00,170.29,170.49,169.92,170.4,30621.0,166.2203,166.4155,165.8592,166.3277,30621.0
2022-12-08 15:30:00,170.3,170.52,169.9,170.51,102258.0,166.2301,166.4448,165.8396,166.4351,102258.0
2022-12-09 09:30:00,165.51,166.93,165.0,166.13,384369.0,161.5546,162.9406,161.0567,162.1597,384369.0
2022-12-09 10:00:00,166.26,166.41,165.43,166.06,151349.0,162.2866,162.4331,161.4765,162.0914,151349.0
2022-12-09 10:30:00,166.07,166.24,165.59,166.0,73975.0,162.1012,162.2671,161.6326,162.0328,73975.0
2022-12-09 11:00:00,165.97,166.1,165.72,165.75,58624.0,162.0036,162.1305,161.7595,161.7888,58624.0
2022-12-09 11:30:00,165.78,166.1,165.43,166.07,94897.0,161.8181,162.1305,161.4765,162.1012,94897.0
2022-12-09 12:00:00,166.03,166.1,165.8,165.8,79507.0,162.0621,162.1305,161.8376,161.8376,79507.0
2022-12-09 12:30:00,165.81,166.1,165.78,166.03,42269.0,161.8474,162.1305,161.8181,162.0621,42269.0
2022-12-09 13:00:00,165.99,166.05,165.86,165.97,46969.0,162.0231,162.0817,161.8962,162.0036,46969.0
2022-12-09 13:30:00,165.95,166.0,165.45,165.5,33718.0,161.984,162.0328,161.496,161.5448,33718.0
2022-12-09 14:00:00,165.48,165.54,164.99,165.47,91169.0,161.5253,161.5838,161.047,161.5155,91169.0
2022-12-09 14:30:00,165.42,165.84,165.31,165.4,69727.0,161.4667,161.8767,161.3593,161.4472,69727.0
2022-12-09 15:00:00,165.42,165.73,165.05,165.08,109083.0,161.4667,161.7693,161.1056,161.1348,109083.0
2022-12-09 15:30:00,165.05,165.34,164.52,165.29,467072.0,161.1056,161.3886,160.5882,161.3398,467072.0
2022-12-12 09:30:00,165.99,165.99,165.04,165.5,64445.0,162.0231,162.0231,161.0958,161.5448,64445.0
2022-12-12 10:00:00,165.5,166.1,165.3,165.75,41761.0,161.5448,162.1305,161.3496,161.7888,41761.0
2022-12-12 10:30:00,165.84,166.29,165.8,166.04,80940.0,161.8767,162.3159,161.8376,162.0719,80940.0
2022-12-12 11:00:00,166.03,166.61,165.71,166.53,25165.0,162.0621,162.6283,161.7498,162.5502,25165.0
2022-12-12 11:30:00,166.52,166.52,165.94,166.06,40383.0,162.5404,162.5404,161.9743,162.0914,40383.0
2022-12-12 12:00:00,166.05,166.18,165.63,166.18,37775.0,162.0817,162.2085,161.6717,162.2085,37775.0
2022-12-12 12:30:00,166.18,166.21,165.89,165.93,31706.0,162.2085,162.2378,161.9255,161.9645,31706.0
2022-12-12 13:00:00,165.9,166.11,165.74,165.88,28002.0,161.9352,162.1402,161.7791,161.9157,28002.0
2022-12-12 13:30:00,165.93,166.22,165.81,165.93,59080.0,161.9645,162.2476,161.8474,161.9645,59080.0
2022-12-12 14:00:00,165.95,166.05,165.69,165.9,41601.0,161.984,162.0817,161.7303,161.9352,41601.0
2022-12-12 14:30:00,165.87,166.16,165.81,166.04,29421.0,161.906,162.189,161.8474,162.0719,29421.0
2022-12-12 15:00:00,166.07,166.6,166.01,166.49,72104.0,162.1012,162.6185,162.0426,162.5111,72104.0
2022-12-12 15:30:00,166.51,167.19,166.51,167.19,170920.0,162.5307,163.1944,162.5307,163.1944,170920.0
2022-12-13 09:30:00,167.92,167.92,164.23,166.36,48740.0,163.907,163.907,160.3051,162.3842,48740.0
2022-12-13 10:00:00,166.52,166.7,164.43,165.74,65619.0,162.5404,162.7161,160.5004,161.7791,65619.0
2022-12-13 10:30:00,165.72,166.09,165.07,165.2,76855.0,161.7595,162.1207,161.1251,161.252,76855.0
2022-12-13 11:00:00,165.23,165.61,164.85,165.19,41677.0,161.2813,161.6522,160.9103,161.2422,41677.0
2022-12-13 11:30:00,165.18,165.58,164.48,164.88,44725.0,161.2324,161.6229,160.5492,160.9396,44725.0
2022-12-13 12:00:00,164.97,165.08,164.3,164.86,55325.0,161.0275,161.1348,160.3735,160.9201,55325.0
2022-12-13 12:30:00,164.86,164.97,164.42,164.52,28385.0,160.9201,161.0275,160.4906,160.5882,28385.0
2022-12-13 13:00:00,164.52,165.23,164.46,164.92,34234.0,160.5882,161.2813,160.5297,160.9787,34234.0
2022-12-13 13:30:00,164.99,165.23,164.77,165.23,20076.0,161.047,161.2813,160.8322,161.2813,20076.0
2022-12-13 14:00:00,165.21,165.54,165.08,165.25,19832.0,161.2617,161.5838,161.1348,161.3008,19832.0
2022-12-13 14:30:00,165.25,165.72,164.96,165.03,23290.0,161.3008,161.7595,161.0177,161.086,23290.0
2022-12-13 15:00:00,165.01,165.01,164.48,164.86,42901.0,161.0665,161.0665,160.5492,160.9201,42901.0
2022-12-13 15:30:00,164.86,165.48,164.68,165.14,155011.0,160.9201,161.5253,160.7444,161.1934,155011.0
2022-12-14 09:30:00,165.47,166.4,165.11,166.34,51722.0,161.5155,162.4233,161.1641,162.3647,51722.0
2022-12-14 10:00:00,166.19,166.31,165.48,165.92,29189.0,162.2183,162.3354,161.5253,161.9548,29189.0
2022-12-14 10:30:00,166.0,166.39,165.5,165.58,56528.0,162.0328,162.4135,161.5448,161.6229,56528.0
2022-12-14 11:00:00,165.56,166.06,165.56,165.76,20177.0,161.6034,162.0914,161.6034,161.7986,20177.0
2022-12-14 11:30:00,165.83,165.85,164.86,164.99,28675.0,161.8669,161.8864,160.9201,161.047,28675.0
2022-12-14 12:00:00,164.87,165.57,164.87,165.5,18585.0,160.9299,161.6131,160.9299,161.5448,18585.0
2022-12-14 12:30:00,165.56,165.99,165.42,165.99,79552.0,161.6034,162.0231,161.4667,162.0231,79552.0
2022-12-14 13:00:00,165.95,166.2,165.73,165.85,52082.0,161.984,162.2281,161.7693,161.8864,52082.0
2022-12-14 13:30:00,165.87,166.31,165.62,166.04,25758.0,161.906,162.3354,161.6619,162.0719,25758.0
2022-12-14 14:00:00,166.01,166.01,164.43,165.26,81667.0,162.0426,162.0426,160.5004,161.3105,81667.0
2022-12-14 14:30:00,165.19,165.5,164.25,165.11,49954.0,161.2422,161.5448,160.3247,161.1641,49954.0
2022-12-14 15:00:00,165.11,166.18,164.92,165.15,64820.0,161.1641,162.2085,160.9787,161.2032,64820.0
2022-12-14 15:30:00,165.15,166.05,164.76,165.31,313927.0,161.2032,162.0817,160.8225,161.3593,313927.0
2022-12-15 09:30:00,164.34,165.22,164.16,164.44,76235.0,160.4125,161.2715,160.2368,160.5101,76235.0
2022-12-15 10:00:00,164.52,165.07,164.2,164.44,102843.0,160.5882,161.1251,160.2759,160.5101,102843.0
2022-12-15 10:30:00,164.49,165.38,164.36,164.71,78992.0,160.5589,161.4277,160.432,160.7737,78992.0
2022-12-15 11:00:00,164.7,165.27,164.66,164.94,33243.0,160.7639,161.3203,160.7249,160.9982,33243.0
2022-12-15 11:30:00,164.98,164.98,164.22,164.87,28969.0,161.0372,161.0372,160.2954,160.9299,28969.0
2022-12-15 12:00:00,164.89,165.1,163.9,164.2,40712.0,160.9494,161.1544,159.983,160.2759,40712.0
2022-12-15 12:30:00,164.28,164.5,164.03,164.25,52287.0,160.354,160.5687,160.1099,160.3247,52287.0
2022-12-15 13:00:00,164.25,164.25,163.74,164.0,71181.0,160.3247,160.3247,159.8269,160.0806,71181.0
2022-12-15 13:30:00,164.0,164.19,163.93,164.12,101016.0,160.0806,160.2661,160.0123,160.1978,101016.0
2022-12-15 14:00:00,164.16,164.2,163.83,164.15,88974.0,160.2368,160.2759,159.9147,160.2271,88974.0
2022-12-15 14:30:00,164.15,164.59,163.94,164.59,82599.0,160.2271,160.6565,160.0221,160.6565,82599.0
2022-12-15 15:00:00,164.52,164.9,164.15,164.7,48839.0,160.5882,160.9591,160.2271,160.7639,48839.0
2022-12-15 15:30:00,164.65,165.79,164.47,165.65,264501.0,160.7151,161.8279,160.5394,161.6912,264501.0
2022-12-16 09:30:00,165.05,166.73,164.46,165.55,208814.0,161.1056,162.7454,160.5297,161.5936,208814.0
2022-12-16 10:00:00,165.58,165.77,164.78,165.33,120294.0,161.6229,161.8083,160.842,161.3789,120294.0
2022-12-16 10:30:00,165.38,166.02,165.19,165.62,85815.0,161.4277,162.0524,161.2422,161.6619,85815.0
2022-12-16 11:00:00,165.62,166.3,165.17,165.34,118064.0,161.6619,162.3257,161.2227,161.3886,118064.0
2022-12-16 11:30:00,165.41,165.57,165.0,165.27,53737.0,161.4569,161.6131,161.0567,161.3203,53737.0
2022-12-16 12:00:00,165.28,165.33,164.99,165.19,64402.0,161.3301,161.3789,161.047,161.2422,64402.0
2022-12-16 12:30:00,165.19,165.49,165.0,165.34,70691.0,161.2422,161.535,161.0567,161.3886,70691.0
2022-12-16 13:00:00,165.34,165.35,164.96,165.01,53947.0,161.3886,161.3984,161.0177,161.0665,53947.0
2022-12-16 13:30:00,165.02,165.05,164.61,164.88,78545.0,161.0763,161.1056,160.6761,160.9396,78545.0
2022-12-16 14:00:00,164.88,165.4,164.73,165.06,64992.0,160.9396,161.4472,160.7932,161.1153,64992.0
2022-12-16 14:30:00,165.03,165.52,164.8,165.48,63944.0,161.086,161.5643,160.8615,161.5253,63944.0
2022-12-16 15:00:00,165.42,165.99,165.24,165.83,76235.0,161.4667,162.0231,161.291,161.8669,76235.0
2022-12-16 15:30:00,165.83,167.07,165.8,166.65,338989.0,161.8669,163.0773,161.8376,162.6673,338989.0
2022-12-19 09:30:00,167.02,168.33,166.35,167.1,46885.0,163.0285,164.3072,162.3745,163.1066,46885.0
2022-12-19 10:00:00,166.96,167.76,166.83,167.48,64233.0,162.9699,163.7508,162.843,163.4775,64233.0
2022-12-19 10:30:00,167.43,168.75,167.17,167.96,83878.0,163.4287,164.7171,163.1749,163.946,83878.0
2022-12-19 11:00:00,167.96,168.29,167.66,168.19,66395.0,163.946,164.2681,163.6532,164.1705,66395.0
2022-12-19 11:30:00,168.12,168.7,167.85,168.19,69818.0,164.1022,164.6683,163.8386,164.1705,69818.0
2022-12-19 12:00:00,168.12,168.38,167.14,167.61,25178.0,164.1022,164.356,163.1456,163.6044,25178.0
2022-12-19 12:30:00,167.61,167.7,167.32,167.38,21575.0,163.6044,163.6922,163.3213,163.3799,21575.0
2022-12-19 13:00:00,167.39,167.82,167.0,167.16,39604.0,163.3896,163.8094,163.009,163.1651,39604.0
2022-12-19 13:30:00,167.22,167.24,166.94,167.16,24626.0,163.2237,163.2432,162.9504,163.1651,24626.0
2022-12-19 14:00:00,167.17,167.55,166.96,167.28,33421.0,163.1749,163.5458,162.9699,163.2823,33421.0
2022-12-19 14:30:00,167.24,167.53,166.99,167.2,36579.0,163.2432,163.5263,162.9992,163.2042,36579.0
2022-12-19 15:00:00,167.14,167.48,166.94,167.28,53913.0,163.1456,163.4775,162.9504,163.2823,53913.0
2022-12-19 15:30:00,167.33,167.8,167.18,167.21,186913.0,163.3311,163.7898,163.1846,163.2139,186913.0
2022-12-20 09:30:00,167.55,167.98,167.04,167.61,41734.0,163.5458,163.9655,163.048,163.6044,41734.0
2022-12-20 10:00:00,167.62,168.15,167.49,167.83,50967.0,163.6141,164.1315,163.4872,163.8191,50967.0
2022-12-20 10:30:00,167.9,168.41,167.81,168.14,37261.0,163.8874,164.3853,163.7996,164.1217,37261.0
2022-12-20 11:00:00,168.16,168.16,167.06,167.06,30810.0,164.1412,164.1412,163.0675,163.0675,30810.0
2022-12-20 11:30:00,167.11,167.78,167.07,167.73,29173.0,163.1163,163.7703,163.0773,163.7215,29173.0
2022-12-20 12:00:00,167.78,168.28,167.74,168.16,18890.0,163.7703,164.2584,163.7313,164.1412,18890.0
2022-12-20 12:30:00,168.04,168.61,167.95,168.5,16362.0,164.0241,164.5805,163.9362,164.4731,16362.0
2022-12-20 13:00:00,168.43,168.49,168.04,168.4,48940.0,164.4048,164.4633,164.0241,164.3755,48940.0
2022-12-20 13:30:00,168.4,168.4,167.7,167.78,28091.0,164.3755,164.3755,163.6922,163.7703,28091.0
2022-12-20 14:00:00,167.69,168.02,167.48,167.58,31282.0,163.6825,164.0046,163.4775,163.5751,31282.0
2022-12-20 14:30:00,167.58,167.88,167.4,167.53,19310.0,163.5751,163.8679,163.3994,163.5263,19310.0
2022-12-20 15:00:00,167.47,167.81,167.34,167.79,37756.0,163.4677,163.7996,163.3408,163.7801,37756.0
2022-12-20 15:30:00,167.79,168.12,167.36,167.38,135917.0,163.7801,164.1022,163.3603,163.3799,135917.0
2022-12-21 09:30:00,168.25,169.41,167.03,167.98,29576.0,164.2291,165.3614,163.0382,163.9655,29576.0
2022-12-21 10:00:00,167.7,169.37,167.69,169.37,38286.0,163.6922,165.3223,163.6825,165.3223,38286.0
2022-12-21 10:30:00,169.37,169.64,169.02,169.64,39725.0,165.3223,165.5859,164.9807,165.5859,39725.0
2022-12-21 11:00:00,169.61,169.83,168.81,169.09,45617.0,165.5566,165.7713,164.7757,165.049,45617.0
2022-12-21 11:30:00,169.23,169.56,168.88,168.93,21936.0,165.1857,165.5078,164.844,164.8928,21936.0
2022-12-21 12:00:00,168.9,169.38,168.83,168.92,26045.0,164.8635,165.3321,164.7952,164.8831,26045.0
2022-12-21 12:30:00,168.92,169.08,168.75,169.08,13688.0,164.8831,165.0392,164.7171,165.0392,13688.0
2022-12-21 13:00:00,169.02,169.19,168.63,168.95,12186.0,164.9807,165.1466,164.6,164.9123,12186.0
2022-12-21 13:30:00,168.95,169.08,168.66,168.88,18745.0,164.9123,165.0392,164.6293,164.844,18745.0
2022-12-21 14:00:00,168.92,169.21,168.84,169.0,25786.0,164.8831,165.1661,164.805,164.9612,25786.0
2022-12-21 14:30:00,168.96,169.3,168.96,169.23,15395.0,164.9221,165.254,164.9221,165.1857,15395.0
2022-12-21 15:00:00,169.17,169.19,168.75,168.91,31542.0,165.1271,165.1466,164.7171,164.8733,31542.0
2022-12-21 15:30:00,168.83,169.64,168.83,169.32,167792.0,164.7952,165.5859,164.7952,165.2735,167792.0
2022-12-22 09:30:00,169.33,170.03,169.06,169.22,91180.0,165.2833,165.9665,165.0197,165.1759,91180.0
2022-12-22 10:00:00,169.34,169.89,169.17,169.31,21782.0,165.293,165.8299,165.1271,165.2637,21782.0
2022-12-22 10:30:00,169.39,170.27,169.31,170.15,33401.0,165.3418,166.2008,165.2637,166.0837,33401.0
2022-12-22 11:00:00,170.12,171.06,170.12,170.81,52423.0,166.0544,166.9719,166.0544,166.7279,52423.0
2022-12-22 11:30:00,170.81,170.89,169.96,170.1,32185.0,166.7279,166.806,165.8982,166.0349,32185.0
2022-12-22 12:00:00,170.06,170.38,169.27,169.35,25148.0,165.9958,166.3082,165.2247,165.3028,25148.0
2022-12-22 12:30:00,169.42,169.42,168.74,168.77,23795.0,165.3711,165.3711,164.7074,164.7367,23795.0
2022-12-22 13:00:00,168.71,168.79,168.15,168.59,30360.0,164.6781,164.7562,164.1315,164.561,30360.0
2022-12-22 13:30:00,168.46,168.52,168.08,168.28,22569.0,164.4341,164.4926,164.0631,164.2584,22569.0
2022-12-22 14:00:00,168.27,168.85,168.27,168.53,44115.0,164.2486,164.8147,164.2486,164.5024,44115.0
2022-12-22 14:30:00,168.55,169.37,168.39,169.24,39851.0,164.5219,165.3223,164.3657,165.1954,39851.0
2022-12-22 15:00:00,169.18,169.54,168.97,169.48,26277.0,165.1369,165.4882,164.9319,165.4297,26277.0
2022-12-22 15:30:00,169.53,169.68,168.92,169.27,83002.0,165.4785,165.6249,164.8831,165.2247,83002.0
2022-12-23 09:30:00,169.21,170.0,168.84,169.55,17371.0,165.1661,165.9373,164.805,165.498,17371.0
2022-12-23 10:00:00,169.57,169.76,169.25,169.46,7904.0,165.5175,165.703,165.2052,165.4102,7904.0
2022-12-23 10:30:00,169.58,169.82,169.48,169.75,14874.0,165.5273,165.7616,165.4297,165.6932,14874.0
2022-12-23 11:00:00,169.7,170.1,169.54,169.8,22576.0,165.6444,166.0349,165.4882,165.742,22576.0
2022-12-23 11:30:00,169.83,170.43,169.44,170.19,27971.0,165.7713,166.357,165.3906,166.1227,27971.0
2022-12-23 12:00:00,170.15,170.39,169.94,170.24,9246.0,166.0837,166.3179,165.8787,166.1715,9246.0
2022-12-23 12:30:00,170.31,170.44,169.66,170.1,20386.0,166.2398,166.3667,165.6054,166.0349,20386.0
2022-12-23 13:00:00,170.1,170.42,169.91,170.11,13961.0,166.0349,166.3472,165.8494,166.0446,13961.0
2022-12-23 13:30:00,170.04,170.36,169.69,169.9,7508.0,165.9763,166.2887,165.6347,165.8396,7508.0
2022-12-23 14:00:00,169.9,169.95,169.4,169.56,9528.0,165.8396,165.8885,165.3516,165.5078,9528.0
2022-12-23 14:30:00,169.41,170.13,169.4,170.13,16927.0,165.3614,166.0641,165.3516,166.0641,16927.0
2022-12-23 15:00:00,170.13,170.34,169.66,169.82,24541.0,166.0641,166.2691,165.6054,165.7616,24541.0
2022-12-23 15:30:00,169.77,170.28,169.57,170.01,69476.0,165.7128,166.2106,165.5175,165.947,69476.0
2022-12-27 09:30:00,170.0,170.31,168.82,169.5,29512.0,165.9373,166.2398,164.7855,165.4492,29512.0
2022-12-27 10:00:00,169.43,169.77,169.01,169.55,19931.0,165.3809,165.7128,164.9709,165.498,19931.0
2022-12-27 10:30:00,169.47,169.6,169.3,169.3,19631.0,165.4199,165.5468,165.254,165.254,19631.0
2022-12-27 11:00:00,169.12,169.43,168.79,168.97,15614.0,165.0783,165.3809,164.7562,164.9319,15614.0
2022-12-27 11:30:00,168.94,169.6,168.94,169.46,29246.0,164.9026,165.5468,164.9026,165.4102,29246.0
2022-12-27 12:00:00,169.44,169.6,169.2,169.32,14965.0,165.3906,165.5468,165.1564,165.2735,14965.0
2022-12-27 12:30:00,169.36,169.63,169.29,169.49,11675.0,165.3126,165.5761,165.2442,165.4394,11675.0
2022-12-27 13:00:00,169.52,169.8,169.5,169.73,11737.0,165.4687,165.742,165.4492,165.6737,11737.0
2022-12-27 13:30:00,169.74,169.9,169.51,169.76,16275.0,165.6835,165.8396,165.459,165.703,16275.0
2022-12-27 14:00:00,169.79,169.94,169.23,169.33,21616.0,165.7323,165.8787,165.1857,165.2833,21616.0
2022-12-27 14:30:00,169.31,169.38,168.99,169.36,15468.0,165.2637,165.3321,164.9514,165.3126,15468.0
2022-12-27 15:00:00,169.36,169.69,169.33,169.54,18032.0,165.3126,165.6347,165.2833,165.4882,18032.0
2022-12-27 15:30:00,169.54,169.66,168.94,168.99,66481.0,165.4882,165.6054,164.9026,164.9514,66481.0
2022-12-28 09:30:00,169.56,169.93,169.15,169.48,14228.0,165.5078,165.8689,165.1076,165.4297,14228.0
2022-12-28 10:00:00,169.38,169.74,169.18,169.21,12471.0,165.3321,165.6835,165.1369,165.1661,12471.0
2022-12-28 10:30:00,169.25,169.46,169.01,169.01,23184.0,165.2052,165.4102,164.9709,164.9709,23184.0
2022-12-28 11:00:00,169.0,169.22,168.56,169.22,77055.0,164.9612,165.1759,164.5317,165.1759,77055.0
2022-12-28 11:30:00,169.13,169.48,168.9,169.21,29892.0,165.088,165.4297,164.8635,165.1661,29892.0
2022-12-28 12:00:00,169.16,169.25,168.51,168.72,22862.0,165.1173,165.2052,164.4829,164.6878,22862.0
2022-12-28 12:30:00,168.77,169.31,168.76,169.1,19004.0,164.7367,165.2637,164.7269,165.0588,19004.0
2022-12-28 13:00:00,169.01,169.47,168.9,168.93,28406.0,164.9709,165.4199,164.8635,164.8928,28406.0
2022-12-28 13:30:00,168.97,169.0,168.57,168.72,12702.0,164.9319,164.9612,164.5414,164.6878,12702.0
2022-12-28 14:00:00,168.68,168.69,168.18,168.57,26927.0,164.6488,164.6586,164.1608,164.5414,26927.0
2022-12-28 14:30:00,168.59,168.74,168.18,168.2,24739.0,164.561,164.7074,164.1608,164.1803,24739.0
2022-12-28 15:00:00,168.25,168.25,167.64,167.76,26448.0,164.2291,164.2291,163.6337,163.7508,26448.0
2022-12-28 15:30:00,167.75,167.84,167.12,167.29,122016.0,163.741,163.8289,163.1261,163.292,122016.0
2022-12-29 09:30:00,168.0,168.18,167.24,168.18,28837.0,163.9851,164.1608,163.2432,164.1608,28837.0
2022-12-29 10:00:00,168.19,168.54,167.08,168.19,136720.0,164.1705,164.5121,163.087,164.1705,136720.0
2022-12-29 10:30:00,168.31,168.33,167.54,167.9,98422.0,164.2876,164.3072,163.536,163.8874,98422.0
2022-12-29 11:00:00,167.75,167.9,166.28,166.28,59733.0,163.741,163.8874,162.3062,162.3062,59733.0
2022-12-29 11:30:00,166.4,166.62,165.92,166.36,117038.0,162.4233,162.638,161.9548,162.3842,117038.0
2022-12-29 12:00:00,166.35,166.72,166.06,166.42,41455.0,162.3745,162.7356,162.0914,162.4428,41455.0
2022-12-29 12:30:00,166.44,166.97,166.18,166.97,26607.0,162.4623,162.9797,162.2085,162.9797,26607.0
2022-12-29 13:00:00,166.92,167.1,166.74,166.86,39414.0,162.9309,163.1066,162.7552,162.8723,39414.0
2022-12-29 13:30:00,166.83,166.85,166.36,166.48,29076.0,162.843,162.8625,162.3842,162.5014,29076.0
2022-12-29 14:00:00,166.49,167.05,166.14,166.69,90554.0,162.5111,163.0578,162.1695,162.7064,90554.0
2022-12-29 14:30:00,166.63,167.18,166.44,167.03,53437.0,162.6478,163.1846,162.4623,163.0382,53437.0
2022-12-29 15:00:00,167.01,167.14,166.52,166.53,122071.0,163.0187,163.1456,162.5404,162.5502,122071.0
2022-12-29 15:30:00,166.5,166.59,165.85,166.05,98467.0,162.5209,162.6087,161.8864,162.0817,98467.0
2022-12-30 09:30:00,165.42,166.23,165.13,165.26,87831.0,161.4667,162.2574,161.1836,161.3105,87831.0
2022-12-30 10:00:00,165.35,165.71,165.21,165.66,50709.0,161.3984,161.7498,161.2617,161.701,50709.0
2022-12-30 10:30:00,165.66,165.66,164.3,164.93,58297.0,161.701,161.701,160.3735,160.9884,58297.0
2022-12-30 11:00:00,164.95,165.09,164.46,164.46,46115.0,161.0079,161.1446,160.5297,160.5297,46115.0
2022-12-30 11:30:00,164.62,164.71,164.43,164.57,38359.0,160.6858,160.7737,160.5004,160.637,38359.0
2022-12-30 12:00:00,164.59,164.76,164.29,164.75,32467.0,160.6565,160.8225,160.3637,160.8127,32467.0
2022-12-30 12:30:00,164.82,165.23,164.8,165.0,21271.0,160.881,161.2813,160.8615,161.0567,21271.0
2022-12-30 13:00:00,165.04,165.21,164.25,164.63,32386.0,161.0958,161.2617,160.3247,160.6956,32386.0
2022-12-30 13:30:00,164.61,164.75,164.27,164.5,18798.0,160.6761,160.8127,160.3442,160.5687,18798.0
2022-12-30 14:00:00,164.5,164.76,164.47,164.62,28635.0,160.5687,160.8225,160.5394,160.6858,28635.0
2022-12-30 14:30:00,164.56,164.68,164.36,164.55,52973.0,160.6273,160.7444,160.432,160.6175,52973.0
2022-12-30 15:00:00,164.56,165.0,164.55,164.83,37221.0,160.6273,161.0567,160.6175,160.8908,37221.0
2022-12-30 15:30:00,164.83,165.83,164.76,165.72,137454.0,160.8908,161.8669,160.8225,161.7595,137454.0
2023-01-03 09:30:00,164.74,164.99,163.58,163.75,139919.0,160.803,161.047,159.6707,159.8366,139919.0
2023-01-03 10:00:00,163.7,164.69,163.63,164.28,119802.0,159.7878,160.7542,159.7195,160.354,119802.0
2023-01-03 10:30:00,164.28,164.71,164.25,164.64,30214.0,160.354,160.7737,160.3247,160.7054,30214.0
2023-01-03 11:00:00,164.68,164.68,163.63,163.77,88478.0,160.7444,160.7444,159.7195,159.8561,88478.0
2023-01-03 11:30:00,163.73,163.9,162.84,163.15,72787.0,159.8171,159.983,158.9484,159.251,72787.0
2023-01-03 12:00:00,163.13,164.3,163.13,163.88,41394.0,159.2314,160.3735,159.2314,159.9635,41394.0
2023-01-03 12:30:00,163.82,164.15,163.17,163.47,34542.0,159.9049,160.2271,159.2705,159.5633,34542.0
2023-01-03 13:00:00,163.37,163.64,163.25,163.56,42174.0,159.4657,159.7292,159.3486,159.6512,42174.0
2023-01-03 13:30:00,163.5,164.21,163.5,164.08,31493.0,159.5926,160.2856,159.5926,160.1587,31493.0
2023-01-03 14:00:00,164.15,164.15,163.3,163.3,57668.0,160.2271,160.2271,159.3974,159.3974,57668.0
2023-01-03 14:30:00,163.3,163.95,163.04,163.4,65542.0,159.3974,160.0318,159.1436,159.495,65542.0
2023-01-03 15:00:00,163.43,163.63,162.87,162.87,80034.0,159.5243,159.7195,158.9777,158.9777,80034.0
2023-01-03 15:30:00,162.95,164.3,162.9,164.24,204222.0,159.0557,160.3735,159.0069,160.3149,204222.0
2023-01-04 09:30:00,164.72,164.91,163.75,164.65,60303.0,160.7834,160.9689,159.8366,160.7151,60303.0
2023-01-04 10:00:00,164.42,164.77,163.14,163.94,73388.0,160.4906,160.8322,159.2412,160.0221,73388.0
2023-01-04 10:30:00,163.96,164.01,163.52,163.77,79448.0,160.0416,160.0904,159.6121,159.8561,79448.0
2023-01-04 11:00:00,163.79,164.12,163.53,163.87,104875.0,159.8757,160.1978,159.6219,159.9538,104875.0
2023-01-04 11:30:00,163.87,164.88,163.87,164.59,97474.0,159.9538,160.9396,159.9538,160.6565,97474.0
2023-01-04 12:00:00,164.59,164.86,164.31,164.81,39114.0,160.6565,160.9201,160.3832,160.8713,39114.0
2023-01-04 12:30:00,164.81,164.85,163.81,163.96,46379.0,160.8713,160.9103,159.8952,160.0416,46379.0
2023-01-04 13:00:00,163.92,164.13,163.58,163.96,47126.0,160.0026,160.2075,159.6707,160.0416,47126.0
2023-01-04 13:30:00,163.96,164.15,163.55,163.64,35900.0,160.0416,160.2271,159.6414,159.7292,35900.0
2023-01-04 14:00:00,163.54,163.68,162.83,162.84,83249.0,159.6316,159.7683,158.9386,158.9484,83249.0
2023-01-04 14:30:00,162.84,163.2,162.67,163.03,51611.0,158.9484,159.2998,158.7824,159.1338,51611.0
2023-01-04 15:00:00,163.05,163.21,162.27,162.46,91398.0,159.1534,159.3095,158.392,158.5775,91398.0
2023-01-04 15:30:00,162.46,162.88,161.85,162.88,307456.0,158.5775,158.9874,157.982,158.9874,307456.0
2023-01-05 09:30:00,162.47,162.69,161.22,161.73,77002.0,158.5872,158.802,157.3671,157.8649,77002.0
2023-01-05 10:00:00,161.77,162.34,161.6,162.0,61291.0,157.9039,158.4603,157.738,158.1284,61291.0
2023-01-05 10:30:00,162.04,162.27,161.78,161.84,86995.0,158.1675,158.392,157.9137,157.9723,86995.0
2023-01-05 11:00:00,161.86,162.36,161.77,162.21,57914.0,157.9918,158.4798,157.9039,158.3334,57914.0
2023-01-05 11:30:00,162.26,162.48,161.95,162.22,28617.0,158.3822,158.597,158.0796,158.3432,28617.0
2023-01-05 12:00:00,162.25,162.88,162.06,162.62,33801.0,158.3725,158.9874,158.187,158.7336,33801.0
2023-01-05 12:30:00,162.62,162.81,162.17,162.46,43388.0,158.7336,158.9191,158.2944,158.5775,43388.0
2023-01-05 13:00:00,162.44,162.79,162.04,162.74,23896.0,158.5579,158.8996,158.1675,158.8508,23896.0
2023-01-05 13:30:00,162.8,162.89,162.43,162.74,33943.0,158.9093,158.9972,158.5482,158.8508,33943.0
2023-01-05 14:00:00,162.78,163.11,162.65,162.8,67906.0,158.8898,159.2119,158.7629,158.9093,67906.0
2023-01-05 14:30:00,162.86,163.41,162.85,163.31,38135.0,158.9679,159.5047,158.9581,159.4071,38135.0
2023-01-05 15:00:00,163.25,163.35,162.91,163.07,49865.0,159.3486,159.4462,159.0167,159.1729,49865.0
2023-01-05 15:30:00,163.04,163.13,162.79,163.11,162947.0,159.1436,159.2314,158.8996,159.2119,162947.0
2023-01-06 09:30:00,164.63,165.64,163.85,165.22,80811.0,160.6956,161.6815,159.9342,161.2715,80811.0
2023-01-06 10:00:00,165.39,166.13,165.32,165.68,53022.0,161.4374,162.1597,161.3691,161.7205,53022.0
2023-01-06 10:30:00,165.73,166.05,165.32,165.47,52482.0,161.7693,162.0817,161.3691,161.5155,52482.0
2023-01-06 11:00:00,165.47,166.0,165.46,165.8,33764.0,161.5155,162.0328,161.5058,161.8376,33764.0
2023-01-06 11:30:00,165.78,166.03,165.53,165.75,28042.0,161.8181,162.0621,161.5741,161.7888,28042.0
2023-01-06 12:00:00,165.76,165.79,165.16,165.43,22863.0,161.7986,161.8279,161.2129,161.4765,22863.0
2023-01-06 12:30:00,165.44,165.6,165.1,165.32,25700.0,161.4862,161.6424,161.1544,161.3691,25700.0
2023-01-06 13:00:00,165.31,165.43,164.83,165.32,43887.0,161.3593,161.4765,160.8908,161.3691,43887.0
2023-01-06 13:30:00,165.34,165.59,165.12,165.41,36451.0,161.3886,161.6326,161.1739,161.4569,36451.0
2023-01-06 14:00:00,165.51,166.05,165.51,165.84,30037.0,161.5546,162.0817,161.5546,161.8767,30037.0
2023-01-06 14:30:00,165.88,166.45,165.87,166.31,39429.0,161.9157,162.4721,161.906,162.3354,39429.0
2023-01-06 15:00:00,166.25,166.46,165.73,165.91,51138.0,162.2769,162.4819,161.7693,161.945,51138.0
2023-01-06 15:30:00,165.91,165.97,165.52,165.68,120755.0,161.945,162.0036,161.5643,161.7205,120755.0
2023-01-09 09:30:00,166.21,166.72,165.95,166.4,69298.0,162.2378,162.7356,161.984,162.4233,69298.0
2023-01-09 10:00:00,166.26,166.54,165.82,166.19,34022.0,162.2866,162.5599,161.8572,162.2183,34022.0
2023-01-09 10:30:00,166.22,167.72,166.19,167.02,56818.0,162.2476,163.7117,162.2183,163.0285,56818.0
2023-01-09 11:00:00,167.04,167.18,166.37,166.7,74927.0,163.048,163.1846,162.394,162.7161,74927.0
2023-01-09 11:30:00,166.7,166.75,166.47,166.51,45412.0,162.7161,162.7649,162.4916,162.5307,45412.0
2023-01-09 12:00:00,166.51,166.52,165.79,166.0,44652.0,162.5307,162.5404,161.8279,162.0328,44652.0
2023-01-09 12:30:00,165.9,166.32,165.9,166.14,61823.0,161.9352,162.3452,161.9352,162.1695,61823.0
2023-01-09 13:00:00,166.13,166.45,166.08,166.21,63194.0,162.1597,162.4721,162.1109,162.2378,63194.0
2023-01-09 13:30:00,166.22,166.25,165.85,166.17,47338.0,162.2476,162.2769,161.8864,162.1988,47338.0
2023-01-09 14:00:00,166.18,166.52,166.07,166.28,41244.0,162.2085,162.5404,162.1012,162.3062,41244.0
2023-01-09 14:30:00,166.2,166.33,165.82,165.87,64175.0,162.2281,162.355,161.8572,161.906,64175.0
2023-01-09 15:00:00,165.9,166.01,165.2,165.21,34702.0,161.9352,162.0426,161.252,161.2617,34702.0
2023-01-09 15:30:00,165.19,165.59,164.94,164.97,130148.0,161.2422,161.6326,160.9982,161.0275,130148.0
2023-01-10 09:30:00,165.82,165.86,164.9,165.36,32436.0,161.8572,161.8962,160.9591,161.4081,32436.0
2023-01-10 10:00:00,165.43,166.11,165.4,165.86,19386.0,161.4765,162.1402,161.4472,161.8962,19386.0
2023-01-10 10:30:00,165.91,166.65,165.81,166.65,42610.0,161.945,162.6673,161.8474,162.6673,42610.0
2023-01-10 11:00:00,166.64,166.89,166.49,166.81,40557.0,162.6576,162.9016,162.5111,162.8235,40557.0
2023-01-10 11:30:00,166.83,166.91,166.37,166.52,25068.0,162.843,162.9211,162.394,162.5404,25068.0
2023-01-10 12:00:00,166.5,166.86,166.26,166.85,34394.0,162.5209,162.8723,162.2866,162.8625,34394.0
2023-01-10 12:30:00,166.91,167.42,166.74,167.36,49118.0,162.9211,163.4189,162.7552,163.3603,49118.0
2023-01-10 13:00:00,167.37,167.95,167.22,167.29,56111.0,163.3701,163.9362,163.2237,163.292,56111.0
2023-01-10 13:30:00,167.3,167.66,167.2,167.35,45580.0,163.3018,163.6532,163.2042,163.3506,45580.0
2023-01-10 14:00:00,167.42,167.52,167.01,167.15,31926.0,163.4189,163.5165,163.0187,163.1554,31926.0
2023-01-10 14:30:00,167.15,167.51,166.94,166.99,50970.0,163.1554,163.5068,162.9504,162.9992,50970.0
2023-01-10 15:00:00,167.01,167.25,166.75,166.98,52117.0,163.0187,163.253,162.7649,162.9894,52117.0
2023-01-10 15:30:00,166.92,167.32,166.78,167.3,108710.0,162.9309,163.3213,162.7942,163.3018,108710.0
2023-01-11 09:30:00,167.7,168.84,166.79,167.26,57992.0,163.6922,164.805,162.804,163.2627,57992.0
2023-01-11 10:00:00,167.24,167.36,166.63,166.71,20662.0,163.2432,163.3603,162.6478,162.7259,20662.0
2023-01-11 10:30:00,166.7,166.74,166.01,166.13,34373.0,162.7161,162.7552,162.0426,162.1597,34373.0
2023-01-11 11:00:00,166.12,166.15,165.39,165.39,20297.0,162.15,162.1793,161.4374,161.4374,20297.0
2023-01-11 11:30:00,165.44,165.47,164.84,165.31,87589.0,161.4862,161.5155,160.9006,161.3593,87589.0
2023-01-11 12:00:00,165.28,166.16,165.27,166.02,39960.0,161.3301,162.189,161.3203,162.0524,39960.0
2023-01-11 12:30:00,165.99,165.99,165.3,165.3,11270.0,162.0231,162.0231,161.3496,161.3496,11270.0
2023-01-11 13:00:00,165.38,165.69,165.29,165.69,15063.0,161.4277,161.7303,161.3398,161.7303,15063.0
2023-01-11 13:30:00,165.68,166.34,165.62,165.85,44242.0,161.7205,162.3647,161.6619,161.8864,44242.0
2023-01-11 14:00:00,165.85,165.93,165.31,165.42,23310.0,161.8864,161.9645,161.3593,161.4667,23310.0
2023-01-11 14:30:00,165.45,165.5,164.94,164.97,28480.0,161.496,161.5448,160.9982,161.0275,28480.0
2023-01-11 15:00:00,164.98,165.44,164.87,164.96,60258.0,161.0372,161.4862,160.9299,161.0177,60258.0
2023-01-11 15:30:00,164.88,165.41,164.76,165.4,231877.0,160.9396,161.4569,160.8225,161.4472,231877.0
2023-01-12 09:30:00,165.26,165.97,164.36,165.54,68025.0,161.3105,162.0036,160.432,161.5838,68025.0
2023-01-12 10:00:00,165.42,165.57,164.94,165.27,26636.0,161.4667,161.6131,160.9982,161.3203,26636.0
2023-01-12 10:30:00,165.25,165.94,165.22,165.67,37784.0,161.3008,161.9743,161.2715,161.7107,37784.0
2023-01-12 11:00:00,165.72,165.72,165.27,165.32,18972.0,161.7595,161.7595,161.3203,161.3691,18972.0
2023-01-12 11:30:00,165.28,165.28,164.44,164.72,17917.0,161.3301,161.3301,160.5101,160.7834,17917.0
2023-01-12 12:00:00,164.75,165.26,164.66,165.13,30145.0,160.8127,161.3105,160.7249,161.1836,30145.0
2023-01-12 12:30:00,165.09,165.11,164.84,164.9,16543.0,161.1446,161.1641,160.9006,160.9591,16543.0
2023-01-12 13:00:00,164.8,165.52,164.67,164.68,29292.0,160.8615,161.5643,160.7346,160.7444,29292.0
2023-01-12 13:30:00,164.69,165.08,164.43,164.52,54816.0,160.7542,161.1348,160.5004,160.5882,54816.0
2023-01-12 14:00:00,164.55,164.66,164.12,164.35,69743.0,160.6175,160.7249,160.1978,160.4223,69743.0
2023-01-12 14:30:00,164.32,164.62,164.26,164.54,34877.0,160.393,160.6858,160.3344,160.6077,34877.0
2023-01-12 15:00:00,164.55,164.78,164.26,164.51,47116.0,160.6175,160.842,160.3344,160.5785,47116.0
2023-01-12 15:30:00,164.53,165.04,164.45,164.9,115061.0,160.598,161.0958,160.5199,160.9591,115061.0
2023-01-13 09:30:00,164.32,165.73,164.32,165.68,30128.0,160.393,161.7693,160.393,161.7205,30128.0
2023-01-13 10:00:00,165.7,166.01,165.12,165.42,47910.0,161.74,162.0426,161.1739,161.4667,47910.0
2023-01-13 10:30:00,165.36,165.36,164.68,165.13,58678.0,161.4081,161.4081,160.7444,161.1836,58678.0
2023-01-13 11:00:00,165.15,165.65,165.12,165.5,54373.0,161.2032,161.6912,161.1739,161.5448,54373.0
2023-01-13 11:30:00,165.5,165.51,164.97,164.99,50865.0,161.5448,161.5546,161.0275,161.047,50865.0
2023-01-13 12:00:00,165.02,165.22,164.8,165.04,47289.0,161.0763,161.2715,160.8615,161.0958,47289.0
2023-01-13 12:30:00,165.05,165.09,164.42,164.45,28308.0,161.1056,161.1446,160.4906,160.5199,28308.0
2023-01-13 13:00:00,164.45,164.68,164.26,164.41,24048.0,160.5199,160.7444,160.3344,160.4808,24048.0
2023-01-13 13:30:00,164.36,164.96,164.36,164.94,30495.0,160.432,161.0177,160.432,160.9982,30495.0
2023-01-13 14:00:00,164.94,165.02,164.62,164.72,70124.0,160.9982,161.0763,160.6858,160.7834,70124.0
2023-01-13 14:30:00,164.73,164.96,164.48,164.81,87406.0,160.7932,161.0177,160.5492,160.8713,87406.0
2023-01-13 15:00:00,164.84,165.04,164.64,164.77,88479.0,160.9006,161.0958,160.7054,160.8322,88479.0
2023-01-13 15:30:00,164.77,164.94,164.16,164.26,220409.0,160.8322,160.9982,160.2368,160.3344,220409.0
2023-01-17 09:30:00,164.28,165.26,164.13,165.0,78848.0,160.354,161.3105,160.2075,161.0567,78848.0
2023-01-17 10:00:00,164.97,165.34,164.66,164.99,27325.0,161.0275,161.3886,160.7249,161.047,27325.0
2023-01-17 10:30:00,165.05,165.32,164.67,164.78,29835.0,161.1056,161.3691,160.7346,160.842,29835.0
2023-01-17 11:00:00,164.75,165.07,164.69,164.95,42257.0,160.8127,161.1251,160.7542,161.0079,42257.0
2023-01-17 11:30:00,164.93,165.11,164.83,164.91,37757.0,160.9884,161.1641,160.8908,160.9689,37757.0
2023-01-17 12:00:00,164.88,165.19,164.71,164.76,42671.0,160.9396,161.2422,160.7737,160.8225,42671.0
2023-01-17 12:30:00,164.72,164.89,164.57,164.71,24206.0,160.7834,160.9494,160.637,160.7737,24206.0
2023-01-17 13:00:00,164.71,164.8,164.06,164.17,22117.0,160.7737,160.8615,160.1392,160.2466,22117.0
2023-01-17 13:30:00,164.17,164.26,163.94,164.04,14008.0,160.2466,160.3344,160.0221,160.1197,14008.0
2023-01-17 14:00:00,164.08,164.35,163.97,163.97,46863.0,160.1587,160.4223,160.0514,160.0514,46863.0
2023-01-17 14:30:00,163.97,164.61,163.97,164.28,27656.0,160.0514,160.6761,160.0514,160.354,27656.0
2023-01-17 15:00:00,164.28,164.32,164.08,164.13,28492.0,160.354,160.393,160.1587,160.2075,28492.0
2023-01-17 15:30:00,164.15,164.44,163.73,164.08,174110.0,160.2271,160.5101,159.8171,160.1587,174110.0
2023-01-18 09:30:00,164.01,164.52,163.75,163.75,29776.0,160.0904,160.5882,159.8366,159.8366,29776.0
2023-01-18 10:00:00,163.83,163.84,163.3,163.76,24286.0,159.9147,159.9245,159.3974,159.8464,24286.0
2023-01-18 10:30:00,163.75,164.22,163.5,163.66,40282.0,159.8366,160.2954,159.5926,159.7488,40282.0
2023-01-18 11:00:00,163.62,163.62,162.99,163.54,50091.0,159.7097,159.7097,159.0948,159.6316,50091.0
2023-01-18 11:30:00,163.48,163.58,163.07,163.19,35090.0,159.5731,159.6707,159.1729,159.29,35090.0
2023-01-18 12:00:00,163.14,163.5,163.05,163.34,59563.0,159.2412,159.5926,159.1534,159.4364,59563.0
2023-01-18 12:30:00,163.36,163.67,163.26,163.26,48871.0,159.4559,159.7585,159.3583,159.3583,48871.0
2023-01-18 13:00:00,163.24,163.44,162.97,163.42,55688.0,159.3388,159.534,159.0753,159.5145,55688.0
2023-01-18 13:30:00,163.45,163.8,163.33,163.64,22701.0,159.5438,159.8854,159.4267,159.7292,22701.0
2023-01-18 14:00:00,163.71,163.88,163.47,163.68,21481.0,159.7976,159.9635,159.5633,159.7683,21481.0
2023-01-18 14:30:00,163.67,163.97,163.47,163.55,29040.0,159.7585,160.0514,159.5633,159.6414,29040.0
2023-01-18 15:00:00,163.55,164.04,163.37,163.87,38386.0,159.6414,160.1197,159.4657,159.9538,38386.0
2023-01-18 15:30:00,163.86,163.86,162.92,162.94,122012.0,159.944,159.944,159.0265,159.046,122012.0
2023-01-19 09:30:00,162.96,164.51,162.56,163.48,58241.0,159.0655,160.5785,158.6751,159.5731,58241.0
2023-01-19 10:00:00,163.59,164.08,163.5,163.77,36268.0,159.6804,160.1587,159.5926,159.8561,36268.0
2023-01-19 10:30:00,163.78,163.81,163.14,163.56,59462.0,159.8659,159.8952,159.2412,159.6512,59462.0
2023-01-19 11:00:00,163.58,163.67,163.2,163.27,36145.0,159.6707,159.7585,159.2998,159.3681,36145.0
2023-01-19 11:30:00,163.27,163.65,163.23,163.44,21818.0,159.3681,159.739,159.329,159.534,21818.0
2023-01-19 12:00:00,163.49,163.63,163.22,163.24,41618.0,159.5828,159.7195,159.3193,159.3388,41618.0
2023-01-19 12:30:00,163.27,163.27,162.42,162.53,14367.0,159.3681,159.3681,158.5384,158.6458,14367.0
2023-01-19 13:00:00,162.59,162.97,162.31,162.4,51510.0,158.7043,159.0753,158.431,158.5189,51510.0
2023-01-19 13:30:00,162.48,162.67,162.41,162.61,68520.0,158.597,158.7824,158.5286,158.7239,68520.0
2023-01-19 14:00:00,162.65,162.9,162.51,162.83,52663.0,158.7629,159.0069,158.6263,158.9386,52663.0
2023-01-19 14:30:00,162.8,163.2,162.79,163.13,34651.0,158.9093,159.2998,158.8996,159.2314,34651.0
2023-01-19 15:00:00,163.14,163.37,163.07,163.1,42403.0,159.2412,159.4657,159.1729,159.2022,42403.0
2023-01-19 15:30:00,163.14,163.16,162.84,162.94,168009.0,159.2412,159.2607,158.9484,159.046,168009.0
2023-01-20 09:30:00,163.88,164.32,161.95,161.99,107341.0,159.9635,160.393,158.0796,158.1187,107341.0
2023-01-20 10:00:00,162.09,162.79,162.09,162.56,23233.0,158.2163,158.8996,158.2163,158.6751,23233.0
2023-01-20 10:30:00,162.46,162.7,162.28,162.35,20029.0,158.5775,158.8117,158.4018,158.4701,20029.0
2023-01-20 11:00:00,162.38,162.59,162.23,162.44,18687.0,158.4994,158.7043,158.3529,158.5579,18687.0
2023-01-20 11:30:00,162.37,162.59,162.08,162.13,16109.0,158.4896,158.7043,158.2065,158.2553,16109.0
2023-01-20 12:00:00,162.14,162.16,161.77,161.85,17960.0,158.2651,158.2846,157.9039,157.982,17960.0
2023-01-20 12:30:00,161.71,161.71,161.27,161.67,23200.0,157.8454,157.8454,157.4159,157.8063,23200.0
2023-01-20 13:00:00,161.73,161.75,161.43,161.74,24910.0,157.8649,157.8844,157.5721,157.8747,24910.0
2023-01-20 13:30:00,161.75,162.17,161.74,162.12,31213.0,157.8844,158.2944,157.8747,158.2456,31213.0
2023-01-20 14:00:00,162.13,162.25,162.05,162.08,17469.0,158.2553,158.3725,158.1772,158.2065,17469.0
2023-01-20 14:30:00,162.09,162.1,161.75,161.93,22744.0,158.2163,158.2261,157.8844,158.0601,22744.0
2023-01-20 15:00:00,162.03,162.59,162.03,162.37,33367.0,158.1577,158.7043,158.1577,158.4896,33367.0
2023-01-20 15:30:00,162.4,162.45,161.92,162.17,115867.0,158.5189,158.5677,158.0504,158.2944,115867.0
2023-01-23 09:30:00,162.7,162.89,161.87,162.07,28923.0,158.8117,158.9972,158.0016,158.1968,28923.0
2023-01-23 10:00:00,162.29,163.27,161.94,163.27,98833.0,158.4115,159.3681,158.0699,159.3681,98833.0
2023-01-23 10:30:00,163.31,163.5,163.04,163.36,35519.0,159.4071,159.5926,159.1436,159.4559,35519.0
2023-01-23 11:00:00,163.24,163.56,162.66,162.67,85356.0,159.3388,159.6512,158.7727,158.7824,85356.0
2023-01-23 11:30:00,162.76,162.95,162.47,162.94,25138.0,158.8703,159.0557,158.5872,159.046,25138.0
2023-01-23 12:00:00,162.94,163.11,162.61,162.9,34870.0,159.046,159.2119,158.7239,159.0069,34870.0
2023-01-23 12:30:00,162.93,163.32,162.91,163.28,16447.0,159.0362,159.4169,159.0167,159.3779,16447.0
2023-01-23 13:00:00,163.27,163.38,163.14,163.18,26213.0,159.3681,159.4755,159.2412,159.2802,26213.0
2023-01-23 13:30:00,163.14,163.4,163.04,163.24,20330.0,159.2412,159.495,159.1436,159.3388,20330.0
2023-01-23 14:00:00,163.24,163.24,162.57,162.59,24068.0,159.3388,159.3388,158.6848,158.7043,24068.0
2023-01-23 14:30:00,162.59,162.85,162.37,162.54,28690.0,158.7043,158.9581,158.4896,158.6555,28690.0
2023-01-23 15:00:00,162.53,162.55,161.86,161.93,28624.0,158.6458,158.6653,157.9918,158.0601,28624.0
2023-01-23 15:30:00,161.89,161.89,161.48,161.73,133469.0,158.0211,158.0211,157.6209,157.8649,133469.0
2023-01-24 09:30:00,162.04,162.04,159.14,159.21,16548.0,158.1675,158.1675,155.3368,155.4051,16548.0
2023-01-24 10:00:00,159.21,159.5,158.29,158.58,43210.0,155.4051,155.6882,154.5071,154.7902,43210.0
2023-01-24 10:30:00,158.56,159.89,157.64,159.72,97161.0,154.7707,156.0689,153.8726,155.9029,97161.0
2023-01-24 11:00:00,159.75,160.23,159.74,160.22,42606.0,155.9322,156.4007,155.9225,156.391,42606.0
2023-01-24 11:30:00,160.22,160.42,160.04,160.41,15875.0,156.391,156.5862,156.2153,156.5764,15875.0
2023-01-24 12:00:00,160.42,161.15,160.28,160.67,62387.0,156.5862,157.2988,156.4495,156.8302,62387.0
2023-01-24 12:30:00,160.66,161.17,160.64,161.12,26945.0,156.8205,157.3183,156.8009,157.2695,26945.0
2023-01-24 13:00:00,161.11,161.12,160.59,160.91,17387.0,157.2597,157.2695,156.7521,157.0645,17387.0
2023-01-24 13:30:00,160.91,161.21,160.63,161.11,20163.0,157.0645,157.3573,156.7912,157.2597,20163.0
2023-01-24 14:00:00,161.13,161.39,161.04,161.24,20685.0,157.2792,157.533,157.1914,157.3866,20685.0
2023-01-24 14:30:00,161.16,161.6,161.08,161.59,23732.0,157.3085,157.738,157.2304,157.7282,23732.0
2023-01-24 15:00:00,161.62,161.63,161.38,161.54,36727.0,157.7575,157.7673,157.5233,157.6794,36727.0
2023-01-24 15:30:00,161.54,161.56,161.18,161.43,104453.0,157.6794,157.699,157.328,157.5721,104453.0
2023-01-25 09:30:00,161.27,162.72,161.27,162.06,30776.0,157.4159,158.8312,157.4159,158.187,30776.0
2023-01-25 10:00:00,162.06,163.25,162.06,162.45,43446.0,158.187,159.3486,158.187,158.5677,43446.0
2023-01-25 10:30:00,162.39,162.39,161.38,161.57,59809.0,158.5091,158.5091,157.5233,157.7087,59809.0
2023-01-25 11:00:00,161.58,162.07,161.23,161.56,32696.0,157.7185,158.1968,157.3768,157.699,32696.0
2023-01-25 11:30:00,161.62,161.92,161.51,161.75,10424.0,157.7575,158.0504,157.6502,157.8844,10424.0
2023-01-25 12:00:00,161.65,161.81,161.32,161.7,14380.0,157.7868,157.943,157.4647,157.8356,14380.0
2023-01-25 12:30:00,161.64,161.77,161.54,161.54,17032.0,157.777,157.9039,157.6794,157.6794,17032.0
2023-01-25 13:00:00,161.46,162.0,161.46,161.99,17762.0,157.6013,158.1284,157.6013,158.1187,17762.0
2023-01-25 13:30:00,162.02,162.49,161.9,162.23,19525.0,158.148,158.6067,158.0308,158.3529,19525.0
2023-01-25 14:00:00,162.24,162.45,161.92,162.1,15371.0,158.3627,158.5677,158.0504,158.2261,15371.0
2023-01-25 14:30:00,162.09,162.28,161.76,162.11,21941.0,158.2163,158.4018,157.8942,158.2358,21941.0
2023-01-25 15:00:00,162.17,162.38,162.12,162.38,24018.0,158.2944,158.4994,158.2456,158.4994,24018.0
2023-01-25 15:30:00,162.39,163.48,162.38,163.46,198364.0,158.5091,159.5731,158.4994,159.5536,198364.0
2023-01-26 09:30:00,163.73,163.73,162.89,163.43,25139.0,159.8171,159.8171,158.9972,159.5243,25139.0
2023-01-26 10:00:00,163.25,163.84,163.14,163.59,36493.0,159.3486,159.9245,159.2412,159.6804,36493.0
2023-01-26 10:30:00,163.56,163.59,162.91,162.94,23754.0,159.6512,159.6804,159.0167,159.046,23754.0
2023-01-26 11:00:00,162.97,163.39,162.8,163.39,23606.0,159.0753,159.4852,158.9093,159.4852,23606.0
2023-01-26 11:30:00,163.39,164.05,163.38,163.72,51338.0,159.4852,160.1295,159.4755,159.8073,51338.0
2023-01-26 12:00:00,163.77,164.29,163.52,164.22,18692.0,159.8561,160.3637,159.6121,160.2954,18692.0
2023-01-26 12:30:00,164.21,164.46,163.96,164.03,30492.0,160.2856,160.5297,160.0416,160.1099,30492.0
2023-01-26 13:00:00,163.9,164.28,163.75,163.76,19261.0,159.983,160.354,159.8366,159.8464,19261.0
2023-01-26 13:30:00,163.91,164.33,163.84,164.02,18668.0,159.9928,160.4028,159.9245,160.1002,18668.0
2023-01-26 14:00:00,164.02,164.31,163.86,164.12,34622.0,160.1002,160.3832,159.944,160.1978,34622.0
2023-01-26 14:30:00,164.12,164.6,164.12,164.52,40410.0,160.1978,160.6663,160.1978,160.5882,40410.0
2023-01-26 15:00:00,164.57,164.71,164.26,164.42,36645.0,160.637,160.7737,160.3344,160.4906,36645.0
2023-01-26 15:30:00,164.44,165.2,164.35,164.81,181179.0,160.5101,161.252,160.4223,160.8713,181179.0
2023-01-27 09:30:00,165.61,165.96,164.19,165.72,33973.0,161.6522,161.9938,160.2661,161.7595,33973.0
2023-01-27 10:00:00,165.77,166.66,165.66,166.19,33076.0,161.8083,162.6771,161.701,162.2183,33076.0
2023-01-27 10:30:00,166.15,166.29,164.73,165.1,21795.0,162.1793,162.3159,160.7932,161.1544,21795.0
2023-01-27 11:00:00,165.08,165.45,164.9,165.4,22762.0,161.1348,161.496,160.9591,161.4472,22762.0
2023-01-27 11:30:00,165.44,165.8,164.85,164.86,282414.0,161.4862,161.8376,160.9103,160.9201,282414.0
2023-01-27 12:00:00,164.81,164.93,164.15,164.16,29057.0,160.8713,160.9884,160.2271,160.2368,29057.0
2023-01-27 12:30:00,164.1,164.57,163.69,163.7,20972.0,160.1783,160.637,159.7781,159.7878,20972.0
2023-01-27 13:00:00,163.75,164.25,163.7,164.12,18009.0,159.8366,160.3247,159.7878,160.1978,18009.0
2023-01-27 13:30:00,164.16,164.25,163.8,164.03,27136.0,160.2368,160.3247,159.8854,160.1099,27136.0
2023-01-27 14:00:00,164.09,164.59,163.98,164.49,32381.0,160.1685,160.6565,160.0611,160.5589,32381.0
2023-01-27 14:30:00,164.48,164.53,164.09,164.21,21427.0,160.5492,160.598,160.1685,160.2856,21427.0
2023-01-27 15:00:00,164.26,164.44,164.09,164.38,36763.0,160.3344,160.5101,160.1685,160.4516,36763.0
2023-01-27 15:30:00,164.4,164.67,163.67,164.12,201869.0,160.4711,160.7346,159.7585,160.1978,201869.0
2023-01-30 09:30:00,164.46,165.65,164.38,165.47,31863.0,160.5297,161.6912,160.4516,161.5155,31863.0
2023-01-30 10:00:00,165.58,166.0,165.3,165.97,37163.0,161.6229,162.0328,161.3496,162.0036,37163.0
2023-01-30 10:30:00,165.97,166.07,165.3,165.3,46718.0,162.0036,162.1012,161.3496,161.3496,46718.0
2023-01-30 11:00:00,165.31,165.67,165.08,165.21,34663.0,161.3593,161.7107,161.1348,161.2617,34663.0
2023-01-30 11:30:00,165.22,165.57,165.14,165.56,41649.0,161.2715,161.6131,161.1934,161.6034,41649.0
2023-01-30 12:00:00,165.61,166.02,165.57,165.66,63027.0,161.6522,162.0524,161.6131,161.701,63027.0
2023-01-30 12:30:00,165.69,165.93,165.6,165.72,34787.0,161.7303,161.9645,161.6424,161.7595,34787.0
2023-01-30 13:00:00,165.69,166.28,165.65,166.01,35356.0,161.7303,162.3062,161.6912,162.0426,35356.0
2023-01-30 13:30:00,166.03,166.15,165.96,166.02,41176.0,162.0621,162.1793,161.9938,162.0524,41176.0
2023-01-30 14:00:00,166.03,166.09,165.48,165.63,42778.0,162.0621,162.1207,161.5253,161.6717,42778.0
2023-01-30 14:30:00,165.63,165.63,165.1,165.32,35391.0,161.6717,161.6717,161.1544,161.3691,35391.0
2023-01-30 15:00:00,165.33,165.63,165.2,165.56,43068.0,161.3789,161.6717,161.252,161.6034,43068.0
2023-01-30 15:30:00,165.52,165.99,165.27,165.3,140591.0,161.5643,162.0231,161.3203,161.3496,140591.0
2023-01-31 09:30:00,167.17,167.91,166.13,167.1,70221.0,163.1749,163.8972,162.1597,163.1066,70221.0
2023-01-31 10:00:00,167.13,167.14,166.12,167.11,52909.0,163.1358,163.1456,162.15,163.1163,52909.0
2023-01-31 10:30:00,167.09,167.3,166.19,166.25,39710.0,163.0968,163.3018,162.2183,162.2769,39710.0
2023-01-31 11:00:00,166.34,166.65,165.88,166.04,26096.0,162.3647,162.6673,161.9157,162.0719,26096.0
2023-01-31 11:30:00,166.1,167.24,166.1,167.16,38589.0,162.1305,163.2432,162.1305,163.1651,38589.0
2023-01-31 12:00:00,167.13,167.86,166.73,167.84,49597.0,163.1358,163.8484,162.7454,163.8289,49597.0
2023-01-31 12:30:00,167.79,168.09,167.59,167.82,37876.0,163.7801,164.0729,163.5849,163.8094,37876.0
2023-01-31 13:00:00,167.87,168.05,167.67,168.03,47688.0,163.8582,164.0339,163.6629,164.0143,47688.0
2023-01-31 13:30:00,168.03,168.42,168.02,168.38,38576.0,164.0143,164.395,164.0046,164.356,38576.0
2023-01-31 14:00:00,168.41,168.59,167.03,167.16,441337.0,164.3853,164.561,163.0382,163.1651,441337.0
2023-01-31 14:30:00,167.16,167.89,166.91,167.71,46239.0,163.1651,163.8777,162.9211,163.702,46239.0
2023-01-31 15:00:00,167.71,168.2,167.66,167.86,124823.0,163.702,164.1803,163.6532,163.8484,124823.0
2023-01-31 15:30:00,167.9,169.17,167.76,168.9,300143.0,163.8874,165.1271,163.7508,164.8635,300143.0
2023-02-01 09:30:00,168.15,168.58,164.48,167.11,127304.0,164.1315,164.5512,160.5492,163.1163,127304.0
2023-02-01 10:00:00,167.4,167.71,164.61,165.62,76236.0,163.3994,163.702,160.6761,161.6619,76236.0
2023-02-01 10:30:00,165.52,167.21,165.27,166.09,83319.0,161.5643,163.2139,161.3203,162.1207,83319.0
2023-02-01 11:00:00,166.11,166.54,165.62,166.08,58716.0,162.1402,162.5599,161.6619,162.1109,58716.0
2023-02-01 11:30:00,166.02,166.02,164.41,164.44,43252.0,162.0524,162.0524,160.4808,160.5101,43252.0
2023-02-01 12:00:00,164.37,164.77,163.62,163.71,73486.0,160.4418,160.8322,159.7097,159.7976,73486.0
2023-02-01 12:30:00,163.86,164.15,162.79,162.79,61026.0,159.944,160.2271,158.8996,158.8996,61026.0
2023-02-01 13:00:00,162.75,163.1,162.07,162.51,47915.0,158.8605,159.2022,158.1968,158.6263,47915.0
2023-02-01 13:30:00,162.43,163.71,162.14,163.24,93460.0,158.5482,159.7976,158.2651,159.3388,93460.0
2023-02-01 14:00:00,163.21,163.66,162.31,162.44,83683.0,159.3095,159.7488,158.431,158.5579,83683.0
2023-02-01 14:30:00,162.45,163.65,161.88,163.6,57205.0,158.5677,159.739,158.0113,159.6902,57205.0
2023-02-01 15:00:00,163.62,163.91,162.89,162.97,59798.0,159.7097,159.9928,158.9972,159.0753,59798.0
2023-02-01 15:30:00,162.98,163.09,160.2,161.1,384351.0,159.085,159.1924,156.3715,157.25,384351.0
2023-02-02 09:30:00,161.5,161.83,157.71,159.05,188448.0,157.6404,157.9625,153.941,155.2489,188448.0
2023-02-02 10:00:00,159.4,160.43,157.82,158.33,89838.0,155.5906,156.596,154.0483,154.5462,89838.0
2023-02-02 10:30:00,158.38,159.46,158.0,159.02,248031.0,154.595,155.6491,154.224,155.2197,248031.0
2023-02-02 11:00:00,159.01,159.6,158.76,159.46,127419.0,155.2099,155.7858,154.9659,155.6491,127419.0
2023-02-02 11:30:00,159.46,160.29,159.09,160.15,64909.0,155.6491,156.4593,155.288,156.3227,64909.0
2023-02-02 12:00:00,160.2,160.37,159.74,160.0,100907.0,156.3715,156.5374,155.9225,156.1762,100907.0
2023-02-02 12:30:00,159.96,160.14,158.75,158.75,81399.0,156.1372,156.3129,154.9561,154.9561,81399.0
2023-02-02 13:00:00,158.59,158.91,158.05,158.43,55209.0,154.7999,155.1123,154.2728,154.6438,55209.0
2023-02-02 13:30:00,158.47,158.72,158.01,158.12,45798.0,154.6828,154.9268,154.2338,154.3412,45798.0
2023-02-02 14:00:00,158.04,158.45,157.76,157.97,71681.0,154.2631,154.6633,153.9898,154.1948,71681.0
2023-02-02 14:30:00,157.95,158.88,157.93,158.52,72149.0,154.1752,155.083,154.1557,154.7316,72149.0
2023-02-02 15:00:00,158.53,158.93,157.96,158.78,75506.0,154.7414,155.1318,154.185,154.9854,75506.0
2023-02-02 15:30:00,158.79,158.98,158.11,158.5,253440.0,154.9952,155.1806,154.3314,154.7121,253440.0
2023-02-03 09:30:00,159.35,159.72,156.21,157.25,100560.0,155.5418,155.9029,152.4768,153.492,100560.0
2023-02-03 10:00:00,157.06,157.97,156.41,156.55,51962.0,153.3065,154.1948,152.672,152.8087,51962.0
2023-02-03 10:30:00,156.49,157.64,156.1,157.44,75106.0,152.7501,153.8726,152.3694,153.6774,75106.0
2023-02-03 11:00:00,157.48,157.94,157.26,157.66,40076.0,153.7165,154.1655,153.5017,153.8922,40076.0
2023-02-03 11:30:00,157.61,157.61,156.77,156.98,43370.0,153.8434,153.8434,153.0234,153.2284,43370.0
2023-02-03 12:00:00,157.07,157.29,156.39,157.0,32447.0,153.3163,153.531,152.6525,153.2479,32447.0
2023-02-03 12:30:00,157.02,157.58,156.99,157.47,44303.0,153.2675,153.8141,153.2382,153.7067,44303.0
2023-02-03 13:00:00,157.44,157.57,156.65,156.65,79668.0,153.6774,153.8043,152.9063,152.9063,79668.0
2023-02-03 13:30:00,156.54,156.88,156.38,156.55,64631.0,152.7989,153.1308,152.6428,152.8087,64631.0
2023-02-03 14:00:00,156.55,156.75,155.9,155.99,73368.0,152.8087,153.0039,152.1742,152.2621,73368.0
2023-02-03 14:30:00,156.04,156.9,156.04,156.62,39240.0,152.3109,153.1503,152.3109,152.877,39240.0
2023-02-03 15:00:00,156.62,157.18,156.43,156.86,36313.0,152.877,153.4236,152.6916,153.1113,36313.0
2023-02-03 15:30:00,156.89,157.08,156.3,156.76,177161.0,153.1406,153.326,152.5647,153.0137,177161.0
2023-02-06 09:30:00,157.22,157.59,155.47,156.12,69451.0,153.4627,153.8238,151.7545,152.389,69451.0
2023-02-06 10:00:00,156.08,156.08,154.82,155.46,53776.0,152.3499,152.3499,151.12,151.7447,53776.0
2023-02-06 10:30:00,155.47,156.49,155.45,156.18,74011.0,151.7545,152.7501,151.735,152.4475,74011.0
2023-02-06 11:00:00,156.04,156.57,155.83,156.35,90744.0,152.3109,152.8282,152.1059,152.6135,90744.0
2023-02-06 11:30:00,156.38,156.4,155.71,155.73,34385.0,152.6428,152.6623,151.9888,152.0083,34385.0
2023-02-06 12:00:00,155.75,156.03,155.53,155.75,40225.0,152.0278,152.3011,151.8131,152.0278,40225.0
2023-02-06 12:30:00,155.73,155.78,155.48,155.63,23364.0,152.0083,152.0571,151.7643,151.9107,23364.0
2023-02-06 13:00:00,155.68,156.36,155.64,156.13,33061.0,151.9595,152.6232,151.9204,152.3987,33061.0
2023-02-06 13:30:00,156.05,156.1,155.46,155.46,29723.0,152.3206,152.3694,151.7447,151.7447,29723.0
2023-02-06 14:00:00,155.38,155.61,155.11,155.17,39191.0,151.6667,151.8912,151.4031,151.4617,39191.0
2023-02-06 14:30:00,155.15,155.28,154.91,154.99,41459.0,151.4421,151.569,151.2079,151.286,41459.0
2023-02-06 15:00:00,154.95,155.03,154.5,154.5,46279.0,151.2469,151.325,150.8077,150.8077,46279.0
2023-02-06 15:30:00,154.48,154.8,154.17,154.53,195734.0,150.7882,151.1005,150.4856,150.837,195734.0
2023-02-07 09:30:00,154.23,154.54,153.01,154.02,56976.0,150.5441,150.8467,149.3533,150.3392,56976.0
2023-02-07 10:00:00,154.06,154.65,153.74,154.51,42230.0,150.3782,150.9541,150.0658,150.8174,42230.0
2023-02-07 10:30:00,154.41,154.69,154.22,154.31,59360.0,150.7198,150.9931,150.5344,150.6222,59360.0
2023-02-07 11:00:00,154.34,154.87,154.34,154.68,52929.0,150.6515,151.1688,150.6515,150.9834,52929.0
2023-02-07 11:30:00,154.73,155.15,154.66,154.99,33631.0,151.0322,151.4421,150.9639,151.286,33631.0
2023-02-07 12:00:00,155.0,155.83,154.98,155.83,49859.0,151.2957,152.1059,151.2762,152.1059,49859.0
2023-02-07 12:30:00,155.83,156.89,155.75,156.47,72766.0,152.1059,153.1406,152.0278,152.7306,72766.0
2023-02-07 13:00:00,156.53,156.88,155.8,155.95,70164.0,152.7892,153.1308,152.0766,152.223,70164.0
2023-02-07 13:30:00,155.93,155.96,155.51,155.77,84514.0,152.2035,152.2328,151.7935,152.0473,84514.0
2023-02-07 14:00:00,155.83,156.6,155.81,156.49,42737.0,152.1059,152.8575,152.0864,152.7501,42737.0
2023-02-07 14:30:00,156.45,157.12,156.44,156.97,52992.0,152.7111,153.3651,152.7013,153.2187,52992.0
2023-02-07 15:00:00,157.0,157.29,156.83,156.84,76134.0,153.2479,153.531,153.082,153.0918,76134.0
2023-02-07 15:30:00,156.84,157.26,156.35,156.79,213236.0,153.0918,153.5017,152.6135,153.043,213236.0
2023-02-08 09:30:00,156.46,157.94,155.79,157.15,49446.0,152.7208,154.1655,152.0669,153.3944,49446.0
2023-02-08 10:00:00,157.05,158.34,156.99,158.07,27376.0,153.2967,154.5559,153.2382,154.2924,27376.0
2023-02-08 10:30:00,158.26,158.36,157.5,158.36,39521.0,154.4778,154.5754,153.736,154.5754,39521.0
2023-02-08 11:00:00,158.37,158.49,157.85,157.94,37117.0,154.5852,154.7023,154.0776,154.1655,37117.0
2023-02-08 11:30:00,157.94,158.03,157.13,157.3,19135.0,154.1655,154.2533,153.3748,153.5408,19135.0
2023-02-08 12:00:00,157.31,157.75,157.3,157.58,26121.0,153.5505,153.98,153.5408,153.8141,26121.0
2023-02-08 12:30:00,157.58,158.23,157.45,157.9,99456.0,153.8141,154.4485,153.6872,154.1264,99456.0
2023-02-08 13:00:00,157.9,158.43,157.82,158.14,21911.0,154.1264,154.6438,154.0483,154.3607,21911.0
2023-02-08 13:30:00,158.12,158.24,157.74,158.15,31492.0,154.3412,154.4583,153.9703,154.3705,31492.0
2023-02-08 14:00:00,158.11,158.33,157.71,157.71,43925.0,154.3314,154.5462,153.941,153.941,43925.0
2023-02-08 14:30:00,157.78,157.97,157.54,157.71,29118.0,154.0093,154.1948,153.775,153.941,29118.0
2023-02-08 15:00:00,157.72,157.91,157.5,157.91,32480.0,153.9507,154.1362,153.736,154.1362,32480.0
2023-02-08 15:30:00,157.93,158.07,157.64,157.85,143469.0,154.1557,154.2924,153.8726,154.0776,143469.0
2023-02-09 09:30:00,157.7,158.12,156.05,156.58,31480.0,154.4128,154.824,152.7972,153.3161,31480.0
2023-02-09 10:00:00,156.61,157.26,156.55,156.96,31593.0,153.3455,153.982,153.2868,153.6882,31593.0
2023-02-09 10:30:00,157.07,157.6,156.92,156.93,40631.0,153.7959,154.3149,153.6491,153.6589,40631.0
2023-02-09 11:00:00,156.86,157.06,156.45,156.71,42757.0,153.5903,153.7861,153.1889,153.4434,42757.0
2023-02-09 11:30:00,156.68,156.78,156.32,156.49,41621.0,153.4141,153.512,153.0616,153.228,41621.0
2023-02-09 12:00:00,156.56,156.61,156.27,156.38,15131.0,153.2966,153.3455,153.0126,153.1203,15131.0
2023-02-09 12:30:00,156.31,156.33,155.85,156.08,60895.0,153.0518,153.0714,152.6014,152.8266,60895.0
2023-02-09 13:00:00,156.08,156.09,155.51,155.76,21808.0,152.8266,152.8364,152.2685,152.5132,21808.0
2023-02-09 13:30:00,155.74,155.93,155.67,155.73,16788.0,152.4937,152.6797,152.4251,152.4839,16788.0
2023-02-09 14:00:00,155.82,155.82,155.5,155.77,44291.0,152.572,152.572,152.2587,152.523,44291.0
2023-02-09 14:30:00,155.75,155.87,155.61,155.75,24470.0,152.5034,152.6209,152.3664,152.5034,24470.0
2023-02-09 15:00:00,155.77,155.84,155.21,155.32,37904.0,152.523,152.5916,151.9747,152.0824,37904.0
2023-02-09 15:30:00,155.35,155.82,154.95,155.01,151979.0,152.1118,152.572,151.7201,151.7789,151979.0
2023-02-10 09:30:00,155.73,157.47,155.44,157.4,48773.0,152.4839,154.1876,152.1999,154.1191,48773.0
2023-02-10 10:00:00,157.32,158.4,157.28,158.18,79917.0,154.0407,155.0982,154.0016,154.8828,79917.0
2023-02-10 10:30:00,158.14,158.48,157.81,158.43,48212.0,154.8436,155.1765,154.5205,155.1276,48212.0
2023-02-10 11:00:00,158.5,159.12,158.42,158.91,59190.0,155.1961,155.8032,155.1178,155.5976,59190.0
2023-02-10 11:30:00,158.94,159.12,158.59,158.7,23833.0,155.627,155.8032,155.2842,155.392,23833.0
2023-02-10 12:00:00,158.65,158.93,158.4,158.43,20046.0,155.343,155.6172,155.0982,155.1276,20046.0
2023-02-10 12:30:00,158.37,158.81,158.37,158.38,19046.0,155.0688,155.4997,155.0688,155.0786,19046.0
2023-02-10 13:00:00,158.43,158.91,158.42,158.72,78217.0,155.1276,155.5976,155.1178,155.4115,78217.0
2023-02-10 13:30:00,158.69,158.8,158.48,158.67,43389.0,155.3822,155.4899,155.1765,155.3626,43389.0
2023-02-10 14:00:00,158.63,158.73,158.37,158.41,56776.0,155.3234,155.4213,155.0688,155.108,56776.0
2023-02-10 14:30:00,158.42,158.71,158.38,158.53,55042.0,155.1178,155.4017,155.0786,155.2255,55042.0
2023-02-10 15:00:00,158.55,158.72,158.43,158.55,88899.0,155.2451,155.4115,155.1276,155.2451,88899.0
2023-02-10 15:30:00,158.58,159.19,158.57,159.17,169237.0,155.2745,155.8717,155.2647,155.8522,169237.0
2023-02-13 09:30:00,158.89,159.92,158.23,158.36,82317.0,155.578,156.5865,154.9318,155.059,82317.0
2023-02-13 10:00:00,158.51,159.74,158.51,159.45,34751.0,155.2059,156.4103,155.2059,156.1263,34751.0
2023-02-13 10:30:00,159.39,159.59,158.7,159.02,49370.0,156.0676,156.2634,155.392,155.7053,49370.0
2023-02-13 11:00:00,158.9,159.07,158.42,158.57,54432.0,155.5878,155.7542,155.1178,155.2647,54432.0
2023-02-13 11:30:00,158.63,158.95,158.53,158.84,47769.0,155.3234,155.6367,155.2255,155.529,47769.0
2023-02-13 12:00:00,158.85,158.85,158.54,158.68,27959.0,155.5388,155.5388,155.2353,155.3724,27959.0
2023-02-13 12:30:00,158.67,158.71,158.42,158.6,41060.0,155.3626,155.4017,155.1178,155.294,41060.0
2023-02-13 13:00:00,158.61,158.78,158.42,158.59,34878.0,155.3038,155.4703,155.1178,155.2842,34878.0
2023-02-13 13:30:00,158.6,158.8,158.57,158.61,38048.0,155.294,155.4899,155.2647,155.3038,38048.0
2023-02-13 14:00:00,158.62,158.82,158.52,158.63,48292.0,155.3136,155.5095,155.2157,155.3234,48292.0
2023-02-13 14:30:00,158.63,158.81,158.5,158.62,39242.0,155.3234,155.4997,155.1961,155.3136,39242.0
2023-02-13 15:00:00,158.56,158.74,158.4,158.58,61739.0,155.2549,155.4311,155.0982,155.2745,61739.0
2023-02-13 15:30:00,158.56,158.74,158.15,158.68,134424.0,155.2549,155.4311,154.8534,155.3724,134424.0
2023-02-14 09:30:00,159.28,160.23,159.09,159.59,82922.0,155.9599,156.8901,155.7738,156.2634,82922.0
2023-02-14 10:00:00,159.46,159.83,159.3,159.3,26174.0,156.1361,156.4984,155.9794,155.9794,26174.0
2023-02-14 10:30:00,159.28,159.54,158.96,159.12,31380.0,155.9599,156.2144,155.6465,155.8032,31380.0
2023-02-14 11:00:00,159.03,159.24,158.15,158.15,25234.0,155.7151,155.9207,154.8534,154.8534,25234.0
2023-02-14 11:30:00,158.04,158.19,157.72,157.97,16894.0,154.7457,154.8926,154.4324,154.6772,16894.0
2023-02-14 12:00:00,158.0,158.4,157.94,158.24,13546.0,154.7065,155.0982,154.6478,154.9415,13546.0
2023-02-14 12:30:00,158.24,158.3,157.58,157.7,15208.0,154.9415,155.0003,154.2953,154.4128,15208.0
2023-02-14 13:00:00,157.66,158.09,157.53,157.57,20224.0,154.3736,154.7947,154.2463,154.2855,20224.0
2023-02-14 13:30:00,157.57,157.68,157.36,157.5,17658.0,154.2855,154.3932,154.0799,154.217,17658.0
2023-02-14 14:00:00,157.43,157.81,157.0,157.0,21311.0,154.1484,154.5205,153.7274,153.7274,21311.0
2023-02-14 14:30:00,157.05,157.44,157.05,157.26,17195.0,153.7763,154.1582,153.7763,153.982,17195.0
2023-02-14 15:00:00,157.29,157.65,157.13,157.57,25781.0,154.0113,154.3638,153.8547,154.2855,25781.0
2023-02-14 15:30:00,157.53,157.87,157.24,157.28,189912.0,154.2463,154.5793,153.9624,154.0016,189912.0
2023-02-15 09:30:00,156.61,157.1,156.0,156.34,39165.0,153.3455,153.8253,152.7482,153.0811,39165.0
2023-02-15 10:00:00,156.24,156.85,156.19,156.68,27720.0,152.9832,153.5805,152.9343,153.4141,27720.0
2023-02-15 10:30:00,156.8,157.08,156.58,156.91,53548.0,153.5316,153.8057,153.3161,153.6393,53548.0
2023-02-15 11:00:00,157.0,157.62,156.99,157.49,19866.0,153.7274,154.3345,153.7176,154.2072,19866.0
2023-02-15 11:30:00,157.45,157.58,157.1,157.55,18507.0,154.168,154.2953,153.8253,154.2659,18507.0
2023-02-15 12:00:00,157.47,157.49,157.07,157.14,22010.0,154.1876,154.2072,153.7959,153.8645,22010.0
2023-02-15 12:30:00,157.16,157.6,157.05,157.3,55992.0,153.8841,154.3149,153.7763,154.0211,55992.0
2023-02-15 13:00:00,157.3,157.55,157.28,157.46,26989.0,154.0211,154.2659,154.0016,154.1778,26989.0
2023-02-15 13:30:00,157.5,157.67,157.35,157.66,21876.0,154.217,154.3834,154.0701,154.3736,21876.0
2023-02-15 14:00:00,157.62,157.67,157.21,157.43,24745.0,154.3345,154.3834,153.933,154.1484,24745.0
2023-02-15 14:30:00,157.43,158.1,157.42,158.0,73275.0,154.1484,154.8045,154.1386,154.7065,73275.0
2023-02-15 15:00:00,158.02,158.6,158.02,158.55,82349.0,154.7261,155.294,154.7261,155.2451,82349.0
2023-02-15 15:30:00,158.54,159.26,158.54,158.87,377224.0,155.2353,155.9403,155.2353,155.5584,377224.0
2023-02-16 09:30:00,158.15,158.9,157.46,157.78,45209.0,154.8534,155.5878,154.1778,154.4911,45209.0
2023-02-16 10:00:00,157.78,158.92,157.62,158.8,74739.0,154.4911,155.6074,154.3345,155.4899,74739.0
2023-02-16 10:30:00,158.84,159.12,158.53,158.81,43798.0,155.529,155.8032,155.2255,155.4997,43798.0
2023-02-16 11:00:00,158.78,159.3,158.76,159.28,36302.0,155.4703,155.9794,155.4507,155.9599,36302.0
2023-02-16 11:30:00,159.32,159.35,158.87,159.3,23872.0,155.999,156.0284,155.5584,155.9794,23872.0
2023-02-16 12:00:00,159.37,159.42,159.0,159.18,26011.0,156.048,156.0969,155.6857,155.862,26011.0
2023-02-16 12:30:00,159.21,159.68,159.14,159.65,31747.0,155.8913,156.3515,155.8228,156.3222,31747.0
2023-02-16 13:00:00,159.69,160.35,159.69,160.03,81001.0,156.3613,157.0076,156.3613,156.6942,81001.0
2023-02-16 13:30:00,160.05,160.07,159.62,159.8,61946.0,156.7138,156.7334,156.2928,156.469,61946.0
2023-02-16 14:00:00,159.8,160.36,159.76,160.32,52399.0,156.469,157.0174,156.4299,156.9782,52399.0
2023-02-16 14:30:00,160.3,160.53,160.14,160.23,37592.0,156.9586,157.1838,156.8019,156.8901,37592.0
2023-02-16 15:00:00,160.28,160.66,159.9,160.55,91625.0,156.939,157.3111,156.5669,157.2034,91625.0
2023-02-16 15:30:00,160.59,160.85,160.16,160.53,336035.0,157.2426,157.4971,156.8215,157.1838,336035.0
2023-02-17 09:30:00,160.7,162.96,159.96,162.87,109063.0,157.3503,159.5632,156.6257,159.475,109063.0
2023-02-17 10:00:00,162.79,163.59,162.5,163.3,93907.0,159.3967,160.18,159.1127,159.8961,93907.0
2023-02-17 10:30:00,163.32,163.59,162.48,162.82,115145.0,159.9157,160.18,159.0932,159.4261,115145.0
2023-02-17 11:00:00,162.74,162.99,161.98,162.15,66891.0,159.3477,159.5925,158.6036,158.77,66891.0
2023-02-17 11:30:00,162.15,162.49,161.35,161.56,103599.0,158.77,159.103,157.9867,158.1923,103599.0
2023-02-17 12:00:00,161.59,162.16,161.59,162.14,67405.0,158.2217,158.7798,158.2217,158.7603,67405.0
2023-02-17 12:30:00,162.12,162.12,161.62,161.85,81248.0,158.7407,158.7407,158.2511,158.4763,81248.0
2023-02-17 13:00:00,161.85,162.18,161.77,161.98,84977.0,158.4763,158.7994,158.398,158.6036,84977.0
2023-02-17 13:30:00,161.96,162.08,161.16,161.42,76479.0,158.584,158.7015,157.8007,158.0553,76479.0
2023-02-17 14:00:00,161.42,161.75,161.23,161.56,85782.0,158.0553,158.3784,157.8692,158.1923,85782.0
2023-02-17 14:30:00,161.57,161.96,161.4,161.95,58277.0,158.2021,158.584,158.0357,158.5742,58277.0
2023-02-17 15:00:00,161.87,162.03,161.51,161.94,77226.0,158.4959,158.6525,158.1434,158.5644,77226.0
2023-02-17 15:30:00,161.96,162.18,161.43,161.5,246809.0,158.584,158.7994,158.0651,158.1336,246809.0
2023-02-21 09:30:00,160.8,161.79,160.17,161.02,49957.0,157.4482,158.4175,156.8313,157.6636,49957.0
2023-02-21 10:00:00,160.91,161.73,160.89,161.69,26528.0,157.5559,158.3588,157.5363,158.3196,26528.0
2023-02-21 10:30:00,161.61,161.91,161.0,161.35,35081.0,158.2413,158.535,157.644,157.9867,35081.0
2023-02-21 11:00:00,161.42,161.52,161.06,161.28,55332.0,158.0553,158.1532,157.7028,157.9182,55332.0
2023-02-21 11:30:00,161.27,161.81,161.16,161.81,30872.0,157.9084,158.4371,157.8007,158.4371,30872.0
2023-02-21 12:00:00,161.79,161.84,161.41,161.62,66583.0,158.4175,158.4665,158.0455,158.2511,66583.0
2023-02-21 12:30:00,161.64,161.89,161.24,161.87,41573.0,158.2707,158.5155,157.879,158.4959,41573.0
2023-02-21 13:00:00,161.86,161.92,161.52,161.53,27447.0,158.4861,158.5448,158.1532,158.163,27447.0
2023-02-21 13:30:00,161.54,161.64,160.93,160.98,26872.0,158.1728,158.2707,157.5755,157.6244,26872.0
2023-02-21 14:00:00,161.0,161.16,160.6,161.15,45708.0,157.644,157.8007,157.2524,157.7909,45708.0
2023-02-21 14:30:00,161.14,161.3,161.04,161.2,31896.0,157.7811,157.9378,157.6832,157.8398,31896.0
2023-02-21 15:00:00,161.21,161.38,161.06,161.38,35831.0,157.8496,158.0161,157.7028,158.0161,35831.0
2023-02-21 15:30:00,161.4,161.69,160.61,160.79,238172.0,158.0357,158.3196,157.2621,157.4384,238172.0
2023-02-22 09:30:00,160.99,161.61,159.66,160.16,25495.0,157.6342,158.2413,156.3319,156.8215,25495.0
2023-02-22 10:00:00,160.28,160.63,159.79,159.79,16154.0,156.939,157.2817,156.4592,156.4592,16154.0
2023-02-22 10:30:00,159.79,160.25,159.25,160.21,32585.0,156.4592,156.9096,155.9305,156.8705,32585.0
2023-02-22 11:00:00,160.13,160.4,159.95,160.27,15932.0,156.7921,157.0565,156.6159,156.9292,15932.0
2023-02-22 11:30:00,160.34,160.38,159.98,159.99,15593.0,156.9978,157.0369,156.6453,156.6551,15593.0
2023-02-22 12:00:00,160.02,160.49,159.94,160.34,19091.0,156.6844,157.1446,156.6061,156.9978,19091.0
2023-02-22 12:30:00,160.36,160.44,160.0,160.12,12290.0,157.0174,157.0957,156.6649,156.7824,12290.0
2023-02-22 13:00:00,160.09,160.41,160.05,160.36,14046.0,156.753,157.0663,156.7138,157.0174,14046.0
2023-02-22 13:30:00,160.38,160.54,160.24,160.36,20757.0,157.0369,157.1936,156.8999,157.0174,20757.0
2023-02-22 14:00:00,160.36,160.44,159.64,159.86,55066.0,157.0174,157.0957,156.3124,156.5278,55066.0
2023-02-22 14:30:00,159.81,160.0,159.57,159.93,61679.0,156.4788,156.6649,156.2438,156.5963,61679.0
2023-02-22 15:00:00,159.96,160.22,159.72,160.08,46102.0,156.6257,156.8803,156.3907,156.7432,46102.0
2023-02-22 15:30:00,160.09,160.37,160.02,160.11,177423.0,156.753,157.0271,156.6844,156.7726,177423.0
2023-02-23 09:30:00,159.85,160.96,159.66,160.76,30695.0,156.518,157.6048,156.3319,157.409,30695.0
2023-02-23 10:00:00,160.84,161.17,160.66,160.77,24417.0,157.4873,157.8105,157.3111,157.4188,24417.0
2023-02-23 10:30:00,160.77,161.31,160.57,161.23,25068.0,157.4188,157.9476,157.223,157.8692,25068.0
2023-02-23 11:00:00,161.2,161.26,159.85,159.9,31204.0,157.8398,157.8986,156.518,156.5669,31204.0
2023-02-23 11:30:00,159.83,160.08,159.35,159.52,27073.0,156.4984,156.7432,156.0284,156.1949,27073.0
2023-02-23 12:00:00,159.53,159.91,159.48,159.58,32881.0,156.2047,156.5767,156.1557,156.2536,32881.0
2023-02-23 12:30:00,159.62,159.82,159.45,159.5,16684.0,156.2928,156.4886,156.1263,156.1753,16684.0
2023-02-23 13:00:00,159.44,159.5,158.8,158.8,25035.0,156.1165,156.1753,155.4899,155.4899,25035.0
2023-02-23 13:30:00,158.83,159.05,158.49,158.76,28459.0,155.5192,155.7347,155.1863,155.4507,28459.0
2023-02-23 14:00:00,158.68,159.65,158.64,159.5,32164.0,155.3724,156.3222,155.3332,156.1753,32164.0
2023-02-23 14:30:00,159.43,159.56,159.2,159.32,32392.0,156.1067,156.234,155.8815,155.999,32392.0
2023-02-23 15:00:00,159.36,159.76,159.13,159.23,42763.0,156.0382,156.4299,155.813,155.9109,42763.0
2023-02-23 15:30:00,159.24,159.58,159.15,159.48,115154.0,155.9207,156.2536,155.8326,156.1557,115154.0
2023-02-24 09:30:00,159.19,159.7,157.93,158.78,33244.0,155.8717,156.3711,154.638,155.4703,33244.0
2023-02-24 10:00:00,158.79,158.84,158.2,158.35,16461.0,155.4801,155.529,154.9024,155.0493,16461.0
2023-02-24 10:30:00,158.2,158.96,158.17,158.63,38155.0,154.9024,155.6465,154.873,155.3234,38155.0
2023-02-24 11:00:00,158.76,158.91,158.36,158.54,18752.0,155.4507,155.5976,155.059,155.2353,18752.0
2023-02-24 11:30:00,158.56,159.23,158.44,158.81,30032.0,155.2549,155.9109,155.1374,155.4997,30032.0
2023-02-24 12:00:00,158.78,159.07,158.61,158.71,18264.0,155.4703,155.7542,155.3038,155.4017,18264.0
2023-02-24 12:30:00,158.66,158.86,157.95,158.15,43215.0,155.3528,155.5486,154.6576,154.8534,43215.0
2023-02-24 13:00:00,158.06,158.44,157.86,158.28,40437.0,154.7653,155.1374,154.5695,154.9807,40437.0
2023-02-24 13:30:00,158.29,158.87,158.02,158.74,28451.0,154.9905,155.5584,154.7261,155.4311,28451.0
2023-02-24 14:00:00,158.74,158.88,158.48,158.71,30192.0,155.4311,155.5682,155.1765,155.4017,30192.0
2023-02-24 14:30:00,158.7,158.86,158.39,158.7,41280.0,155.392,155.5486,155.0884,155.392,41280.0
2023-02-24 15:00:00,158.7,158.89,158.5,158.68,51431.0,155.392,155.578,155.1961,155.3724,51431.0
2023-02-24 15:30:00,158.68,158.74,155.34,158.58,217215.0,155.3724,155.4311,152.102,155.2745,217215.0
2023-02-27 09:30:00,158.86,159.33,158.14,158.76,19856.0,155.5486,156.0088,154.8436,155.4507,19856.0
2023-02-27 10:00:00,158.66,158.66,157.9,158.27,18858.0,155.3528,155.3528,154.6086,154.9709,18858.0
2023-02-27 10:30:00,158.23,158.36,157.3,157.5,23806.0,154.9318,155.059,154.0211,154.217,23806.0
2023-02-27 11:00:00,157.68,157.88,156.78,156.85,36544.0,154.3932,154.589,153.512,153.5805,36544.0
2023-02-27 11:30:00,156.84,157.43,156.62,157.31,37440.0,153.5707,154.1484,153.3553,154.0309,37440.0
2023-02-27 12:00:00,157.28,157.34,156.93,157.23,16262.0,154.0016,154.0603,153.6589,153.9526,16262.0
2023-02-27 12:30:00,157.23,157.47,157.06,157.2,14928.0,153.9526,154.1876,153.7861,153.9232,14928.0
2023-02-27 13:00:00,157.28,157.52,157.24,157.41,12503.0,154.0016,154.2366,153.9624,154.1288,12503.0
2023-02-27 13:30:00,157.42,157.62,157.31,157.47,31427.0,154.1386,154.3345,154.0309,154.1876,31427.0
2023-02-27 14:00:00,157.47,157.57,156.88,157.0,33187.0,154.1876,154.2855,153.6099,153.7274,33187.0
2023-02-27 14:30:00,157.07,157.13,156.63,156.69,38634.0,153.7959,153.8547,153.3651,153.4239,38634.0
2023-02-27 15:00:00,156.69,156.69,155.84,155.94,48767.0,153.4239,153.4239,152.5916,152.6895,48767.0
2023-02-27 15:30:00,155.93,156.68,155.59,156.63,155848.0,152.6797,153.4141,152.3468,153.3651,155848.0
2023-02-28 09:30:00,156.0,156.62,154.76,155.32,92575.0,152.7482,153.3553,151.5341,152.0824,92575.0
2023-02-28 10:00:00,155.39,156.24,155.1,156.11,71475.0,152.151,152.9832,151.867,152.8559,71475.0
2023-02-28 10:30:00,156.03,156.1,155.65,155.96,69605.0,152.7776,152.8462,152.4055,152.7091,69605.0
2023-02-28 11:00:00,155.92,156.06,155.39,155.42,59879.0,152.6699,152.807,152.151,152.1803,59879.0
2023-02-28 11:30:00,155.47,155.69,154.96,155.14,88946.0,152.2293,152.4447,151.7299,151.9062,88946.0
2023-02-28 12:00:00,155.13,155.81,155.02,155.62,92117.0,151.8964,152.5622,151.7887,152.3762,92117.0
2023-02-28 12:30:00,155.68,155.83,155.01,155.48,61113.0,152.4349,152.5818,151.7789,152.2391,61113.0
2023-02-28 13:00:00,155.42,155.87,155.36,155.77,41036.0,152.1803,152.6209,152.1216,152.523,41036.0
2023-02-28 13:30:00,155.82,156.17,155.56,155.66,102045.0,152.572,152.9147,152.3174,152.4153,102045.0
2023-02-28 14:00:00,155.58,155.84,155.3,155.81,54837.0,152.337,152.5916,152.0628,152.5622,54837.0
2023-02-28 14:30:00,155.85,155.85,154.96,155.09,34194.0,152.6014,152.6014,151.7299,151.8572,34194.0
2023-02-28 15:00:00,155.16,155.69,155.0,155.4,64743.0,151.9257,152.4447,151.7691,152.1607,64743.0
2023-02-28 15:30:00,155.4,156.22,155.21,155.49,282878.0,152.1607,152.9637,151.9747,152.2489,282878.0
2023-03-01 09:30:00,155.07,156.22,154.52,155.8,42458.0,151.8376,152.9637,151.2991,152.5524,42458.0
2023-03-01 10:00:00,155.83,156.21,155.61,156.11,33591.0,152.5818,152.9539,152.3664,152.8559,33591.0
2023-03-01 10:30:00,156.17,156.62,156.02,156.22,64260.0,152.9147,153.3553,152.7678,152.9637,64260.0
2023-03-01 11:00:00,156.22,156.22,155.63,156.06,37051.0,152.9637,152.9637,152.3859,152.807,37051.0
2023-03-01 11:30:00,156.04,156.44,155.97,156.26,36786.0,152.7874,153.1791,152.7189,153.0028,36786.0
2023-03-01 12:00:00,156.26,156.29,155.82,155.95,26727.0,153.0028,153.0322,152.572,152.6993,26727.0
2023-03-01 12:30:00,155.99,156.22,155.89,156.11,22270.0,152.7384,152.9637,152.6405,152.8559,22270.0
2023-03-01 13:00:00,156.13,156.36,155.88,156.03,36986.0,152.8755,153.1007,152.6307,152.7776,36986.0
2023-03-01 13:30:00,156.08,156.13,155.88,156.03,25843.0,152.8266,152.8755,152.6307,152.7776,25843.0
2023-03-01 14:00:00,155.99,156.1,155.86,155.94,37056.0,152.7384,152.8462,152.6112,152.6895,37056.0
2023-03-01 14:30:00,155.94,156.12,155.82,156.03,33563.0,152.6895,152.8657,152.572,152.7776,33563.0
2023-03-01 15:00:00,156.02,156.51,156.02,156.37,35606.0,152.7678,153.2476,152.7678,153.1105,35606.0
2023-03-01 15:30:00,156.41,156.87,156.31,156.62,127363.0,153.1497,153.6001,153.0518,153.3553,127363.0
2023-03-02 09:30:00,156.49,156.78,155.71,155.9,56349.0,153.228,153.512,152.4643,152.6503,56349.0
2023-03-02 10:00:00,155.97,156.03,155.32,155.54,59260.0,152.7189,152.7776,152.0824,152.2978,59260.0
2023-03-02 10:30:00,155.56,156.34,155.5,156.17,27900.0,152.3174,153.0811,152.2587,152.9147,27900.0
2023-03-02 11:00:00,156.19,156.46,155.88,156.13,55974.0,152.9343,153.1986,152.6307,152.8755,55974.0
2023-03-02 11:30:00,156.11,156.26,155.97,156.26,66318.0,152.8559,153.0028,152.7189,153.0028,66318.0
2023-03-02 12:00:00,156.22,156.27,155.39,155.4,96570.0,152.9637,153.0126,152.151,152.1607,96570.0
2023-03-02 12:30:00,155.41,155.6,155.26,155.42,24980.0,152.1705,152.3566,152.0237,152.1803,24980.0
2023-03-02 13:00:00,155.41,155.41,154.93,154.94,25952.0,152.1705,152.1705,151.7005,151.7103,25952.0
2023-03-02 13:30:00,154.95,155.36,154.94,155.18,36291.0,151.7201,152.1216,151.7103,151.9453,36291.0
2023-03-02 14:00:00,155.22,155.34,154.98,155.0,99564.0,151.9845,152.102,151.7495,151.7691,99564.0
2023-03-02 14:30:00,155.04,155.15,154.97,155.01,39279.0,151.8082,151.916,151.7397,151.7789,39279.0
2023-03-02 15:00:00,155.05,155.08,154.82,155.06,56057.0,151.818,151.8474,151.5928,151.8278,56057.0
2023-03-02 15:30:00,155.07,155.29,154.72,154.91,191483.0,151.8376,152.053,151.4949,151.681,191483.0
2023-03-03 09:30:00,155.54,155.91,153.64,154.53,24927.0,152.2978,152.6601,150.4374,151.3089,24927.0
2023-03-03 10:00:00,154.16,155.04,154.05,154.89,27070.0,150.9466,151.8082,150.8389,151.6614,27070.0
2023-03-03 10:30:00,154.83,155.14,154.59,155.0,27752.0,151.6026,151.9062,151.3676,151.7691,27752.0
2023-03-03 11:00:00,154.99,155.29,154.9,155.19,39955.0,151.7593,152.053,151.6712,151.9551,39955.0
2023-03-03 11:30:00,155.26,155.7,155.0,155.61,22175.0,152.0237,152.4545,151.7691,152.3664,22175.0
2023-03-03 12:00:00,155.59,155.75,155.36,155.71,22106.0,152.3468,152.5034,152.1216,152.4643,22106.0
2023-03-03 12:30:00,155.76,155.78,155.45,155.58,23540.0,152.5132,152.5328,152.2097,152.337,23540.0
2023-03-03 13:00:00,155.61,155.91,155.57,155.83,25839.0,152.3664,152.6601,152.3272,152.5818,25839.0
2023-03-03 13:30:00,155.86,155.93,155.67,155.71,15108.0,152.6112,152.6797,152.4251,152.4643,15108.0
2023-03-03 14:00:00,155.62,155.62,155.25,155.48,17597.0,152.3762,152.3762,152.0139,152.2391,17597.0
2023-03-03 14:30:00,155.47,155.77,155.29,155.74,45438.0,152.2293,152.523,152.053,152.4937,45438.0
2023-03-03 15:00:00,155.78,156.02,155.53,155.78,40123.0,152.5328,152.7678,152.288,152.5328,40123.0
2023-03-03 15:30:00,155.75,156.43,155.73,156.08,171970.0,152.5034,153.1693,152.4839,152.8266,171970.0
2023-03-06 09:30:00,155.51,155.8,154.87,155.3,23828.0,152.2685,152.5524,151.6418,152.0628,23828.0
2023-03-06 10:00:00,155.36,156.25,155.27,155.92,79219.0,152.1216,152.993,152.0335,152.6699,79219.0
2023-03-06 10:30:00,155.93,156.08,154.64,154.96,17739.0,152.6797,152.8266,151.4166,151.7299,17739.0
2023-03-06 11:00:00,154.96,155.63,154.95,155.35,17980.0,151.7299,152.3859,151.7201,152.1118,17980.0
2023-03-06 11:30:00,155.37,155.5,155.2,155.45,10114.0,152.1314,152.2587,151.9649,152.2097,10114.0
2023-03-06 12:00:00,155.42,155.97,155.32,155.97,12401.0,152.1803,152.7189,152.0824,152.7189,12401.0
2023-03-06 12:30:00,155.98,156.5,155.89,156.44,15435.0,152.7287,153.2378,152.6405,153.1791,15435.0
2023-03-06 13:00:00,156.44,156.6,156.04,156.05,13717.0,153.1791,153.3357,152.7874,152.7972,13717.0
2023-03-06 13:30:00,156.08,156.22,155.91,156.19,17077.0,152.8266,152.9637,152.6601,152.9343,17077.0
2023-03-06 14:00:00,156.14,156.22,155.78,155.84,19387.0,152.8853,152.9637,152.5328,152.5916,19387.0
2023-03-06 14:30:00,155.84,155.97,155.55,155.62,31582.0,152.5916,152.7189,152.3076,152.3762,31582.0
2023-03-06 15:00:00,155.62,155.88,155.56,155.83,46619.0,152.3762,152.6307,152.3174,152.5818,46619.0
2023-03-06 15:30:00,155.85,156.88,155.84,156.45,116536.0,152.6014,153.6099,152.5916,153.1889,116536.0
2023-03-07 09:30:00,156.81,157.14,156.15,156.48,24473.0,153.5414,153.8645,152.8951,153.2182,24473.0
2023-03-07 10:00:00,156.4,156.4,155.36,155.67,26443.0,153.1399,153.1399,152.1216,152.4251,26443.0
2023-03-07 10:30:00,155.63,155.82,154.71,154.78,34771.0,152.3859,152.572,151.4851,151.5537,34771.0
2023-03-07 11:00:00,154.89,155.08,154.33,154.34,29264.0,151.6614,151.8474,151.113,151.1228,29264.0
2023-03-07 11:30:00,154.41,154.5,153.79,153.95,21621.0,151.1914,151.2795,150.5843,150.741,21621.0
2023-03-07 12:00:00,153.95,154.24,153.73,154.08,27146.0,150.741,151.0249,150.5256,150.8683,27146.0
2023-03-07 12:30:00,154.04,154.08,153.61,153.71,11178.0,150.8291,150.8683,150.4081,150.506,11178.0
2023-03-07 13:00:00,153.65,153.67,153.4,153.54,15440.0,150.4472,150.4668,150.2024,150.3395,15440.0
2023-03-07 13:30:00,153.52,153.89,153.39,153.72,18141.0,150.3199,150.6822,150.1926,150.5158,18141.0
2023-03-07 14:00:00,153.74,154.23,153.6,153.78,27593.0,150.5353,151.0151,150.3983,150.5745,27593.0
2023-03-07 14:30:00,153.84,153.89,153.21,153.25,26203.0,150.6333,150.6822,150.0164,150.0556,26203.0
2023-03-07 15:00:00,153.18,153.77,153.16,153.6,29302.0,149.987,150.5647,149.9674,150.3983,29302.0
2023-03-07 15:30:00,153.64,153.99,153.12,153.27,176139.0,150.4374,150.7801,149.9283,150.0751,176139.0
2023-03-08 09:30:00,153.47,153.67,151.64,152.02,91498.0,150.271,150.4668,148.4791,148.8512,91498.0
2023-03-08 10:00:00,152.04,153.06,151.8,152.52,46526.0,148.8708,149.8695,148.6358,149.3408,46526.0
2023-03-08 10:30:00,152.58,152.88,151.93,151.93,50017.0,149.3995,149.6933,148.7631,148.7631,50017.0
2023-03-08 11:00:00,151.94,152.23,151.62,151.66,39627.0,148.7729,149.0568,148.4595,148.4987,39627.0
2023-03-08 11:30:00,151.66,151.76,151.25,151.56,50313.0,148.4987,148.5966,148.0972,148.4008,50313.0
2023-03-08 12:00:00,151.56,151.65,150.92,151.1,70514.0,148.4008,148.4889,147.7741,147.9504,70514.0
2023-03-08 12:30:00,151.14,151.66,150.9,151.44,46713.0,147.9895,148.4987,147.7545,148.2833,46713.0
2023-03-08 13:00:00,151.41,151.52,150.66,150.71,66074.0,148.2539,148.3616,147.5195,147.5685,66074.0
2023-03-08 13:30:00,150.71,151.4,150.6,151.38,59062.0,147.5685,148.2441,147.4608,148.2245,59062.0
2023-03-08 14:00:00,151.36,151.57,151.2,151.46,61944.0,148.205,148.4106,148.0483,148.3029,61944.0
2023-03-08 14:30:00,151.49,151.5,151.18,151.24,49793.0,148.3322,148.342,148.0287,148.0875,49793.0
2023-03-08 15:00:00,151.24,151.34,150.98,151.13,48428.0,148.0875,148.1854,147.8329,147.9797,48428.0
2023-03-08 15:30:00,151.12,151.9,151.09,151.9,215257.0,147.97,148.7337,147.9406,148.7337,215257.0
2023-03-09 09:30:00,152.58,152.79,150.28,150.29,38802.0,149.3995,149.6051,147.1475,147.1573,38802.0
2023-03-09 10:00:00,150.49,150.49,149.36,149.62,69858.0,147.3531,147.3531,146.2466,146.5012,69858.0
2023-03-09 10:30:00,149.61,150.57,149.58,150.05,43266.0,146.4914,147.4314,146.4621,146.9223,43266.0
2023-03-09 11:00:00,149.99,150.37,149.85,150.23,98824.0,146.8635,147.2356,146.7264,147.0985,98824.0
2023-03-09 11:30:00,150.29,150.8,150.18,150.42,28247.0,147.1573,147.6566,147.0496,147.2845,28247.0
2023-03-09 12:00:00,150.36,150.48,150.16,150.21,24711.0,147.2258,147.3433,147.03,147.0789,24711.0
2023-03-09 12:30:00,150.24,150.81,150.12,150.45,43804.0,147.1083,147.6664,146.9908,147.3139,43804.0
2023-03-09 13:00:00,150.5,150.94,150.45,150.79,14273.0,147.3629,147.7937,147.3139,147.6468,14273.0
2023-03-09 13:30:00,150.75,150.87,150.49,150.59,17932.0,147.6077,147.7252,147.3531,147.451,17932.0
2023-03-09 14:00:00,150.6,150.99,150.6,150.78,34328.0,147.4608,147.8427,147.4608,147.637,34328.0
2023-03-09 14:30:00,150.77,150.78,149.69,149.75,29408.0,147.6273,147.637,146.5698,146.6285,29408.0
2023-03-09 15:00:00,149.77,150.02,149.15,149.98,48276.0,146.6481,146.8929,146.041,146.8537,48276.0
2023-03-09 15:30:00,149.97,150.54,149.76,150.0,204307.0,146.8439,147.402,146.6383,146.8733,204307.0
2023-03-10 09:30:00,150.26,152.32,149.54,151.74,58529.0,147.1279,149.1449,146.4229,148.577,58529.0
2023-03-10 10:00:00,151.75,152.3,151.7,151.88,25875.0,148.5868,149.1254,148.5379,148.7141,25875.0
2023-03-10 10:30:00,151.89,152.67,151.74,152.49,12593.0,148.7239,149.4876,148.577,149.3114,12593.0
2023-03-10 11:00:00,152.53,152.53,151.85,152.14,25047.0,149.3506,149.3506,148.6847,148.9687,25047.0
2023-03-10 11:30:00,152.19,152.25,151.4,151.57,24516.0,149.0177,149.0764,148.2441,148.4106,24516.0
2023-03-10 12:00:00,151.6,151.61,150.95,150.95,19149.0,148.44,148.4497,147.8035,147.8035,19149.0
2023-03-10 12:30:00,150.9,151.5,150.77,150.82,21745.0,147.7545,148.342,147.6273,147.6762,21745.0
2023-03-10 13:00:00,150.83,151.06,150.23,150.28,13792.0,147.686,147.9112,147.0985,147.1475,13792.0
2023-03-10 13:30:00,150.43,150.43,149.74,149.89,43237.0,147.2943,147.2943,146.6187,146.7656,43237.0
2023-03-10 14:00:00,149.87,150.77,149.84,149.94,17543.0,146.746,147.6273,146.7166,146.8146,17543.0
2023-03-10 14:30:00,149.96,150.83,149.95,150.5,28148.0,146.8341,147.686,146.8243,147.3629,28148.0
2023-03-10 15:00:00,150.46,150.55,149.68,149.92,28725.0,147.3237,147.4118,146.56,146.795,28725.0
2023-03-10 15:30:00,149.84,149.99,149.09,149.59,120215.0,146.7166,146.8635,145.9823,146.4719,120215.0
2023-03-13 09:30:00,148.81,151.23,148.05,151.2,40391.0,145.7081,148.0777,144.964,148.0483,40391.0
2023-03-13 10:00:00,151.2,151.84,149.99,150.06,26525.0,148.0483,148.675,146.8635,146.9321,26525.0
2023-03-13 10:30:00,150.17,151.31,150.17,151.22,24031.0,147.0398,148.156,147.0398,148.0679,24031.0
2023-03-13 11:00:00,151.31,151.64,150.47,150.72,30692.0,148.156,148.4791,147.3335,147.5783,30692.0
2023-03-13 11:30:00,150.81,150.93,149.52,150.0,22521.0,147.6664,147.7839,146.4033,146.8733,22521.0
2023-03-13 12:00:00,150.09,150.49,149.02,149.43,26236.0,146.9614,147.3531,145.9137,146.3152,26236.0
2023-03-13 12:30:00,149.46,149.46,148.32,148.41,17004.0,146.3446,146.3446,145.2283,145.3164,17004.0
2023-03-13 13:00:00,148.5,149.15,148.09,149.02,33641.0,145.4046,146.041,145.0031,145.9137,33641.0
2023-03-13 13:30:00,149.08,149.64,148.49,149.21,31966.0,145.9725,146.5208,145.3948,146.0998,31966.0
2023-03-13 14:00:00,149.21,149.29,148.47,148.54,43493.0,146.0998,146.1781,145.3752,145.4437,43493.0
2023-03-13 14:30:00,148.65,149.15,148.49,148.65,45320.0,145.5514,146.041,145.3948,145.5514,45320.0
2023-03-13 15:00:00,148.61,148.87,148.09,148.28,44421.0,145.5123,145.7669,145.0031,145.1892,44421.0
2023-03-13 15:30:00,148.31,148.67,148.16,148.37,159009.0,145.2185,145.571,145.0717,145.2773,159009.0
2023-03-14 09:30:00,149.36,150.58,148.95,149.49,62932.0,146.2466,147.4412,145.8452,146.3739,62932.0
2023-03-14 10:00:00,149.47,150.11,149.29,149.88,37675.0,146.3544,146.981,146.1781,146.7558,37675.0
2023-03-14 10:30:00,149.9,150.23,149.63,149.94,26194.0,146.7754,147.0985,146.511,146.8146,26194.0
2023-03-14 11:00:00,149.98,150.19,149.38,149.62,27413.0,146.8537,147.0593,146.2662,146.5012,27413.0
2023-03-14 11:30:00,149.64,149.79,149.1,149.11,10599.0,146.5208,146.6677,145.9921,146.0019,10599.0
2023-03-14 12:00:00,149.17,149.39,148.66,148.8,12646.0,146.0606,146.276,145.5612,145.6983,12646.0
2023-03-14 12:30:00,148.84,148.97,148.44,148.44,13284.0,145.7375,145.8648,145.3458,145.3458,13284.0
2023-03-14 13:00:00,148.46,148.55,147.55,147.85,16734.0,145.3654,145.4535,144.4744,144.7681,16734.0
2023-03-14 13:30:00,147.81,148.16,147.66,147.82,8692.0,144.729,145.0717,144.5821,144.7387,8692.0
2023-03-14 14:00:00,147.86,148.13,147.62,148.1,17065.0,144.7779,145.0423,144.5429,145.0129,17065.0
2023-03-14 14:30:00,148.12,148.34,147.77,147.82,30703.0,145.0325,145.2479,144.6898,144.7387,30703.0
2023-03-14 15:00:00,147.89,148.01,147.48,147.89,25159.0,144.8073,144.9248,144.4058,144.8073,25159.0
2023-03-14 15:30:00,147.88,149.57,147.82,149.28,131668.0,144.7975,146.4523,144.7387,146.1683,131668.0
2023-03-15 09:30:00,148.09,149.63,147.48,149.39,53069.0,145.0031,146.511,144.4058,146.276,53069.0
2023-03-15 10:00:00,149.42,150.08,149.18,149.39,35751.0,146.3054,146.9516,146.0704,146.276,35751.0
2023-03-15 10:30:00,149.42,149.72,148.71,149.04,68558.0,146.3054,146.5991,145.6102,145.9333,68558.0
2023-03-15 11:00:00,149.03,149.12,148.73,148.78,30137.0,145.9235,146.0116,145.6298,145.6787,30137.0
2023-03-15 11:30:00,148.81,148.97,148.23,148.58,68030.0,145.7081,145.8648,145.1402,145.4829,68030.0
2023-03-15 12:00:00,148.63,148.92,148.38,148.63,27133.0,145.5319,145.8158,145.2871,145.5319,27133.0
2023-03-15 12:30:00,148.6,148.74,148.21,148.45,37867.0,145.5025,145.6396,145.1206,145.3556,37867.0
2023-03-15 13:00:00,148.41,148.9,148.27,148.81,18373.0,145.3164,145.7962,145.1794,145.7081,18373.0
2023-03-15 13:30:00,148.76,148.99,148.6,148.78,14066.0,145.6592,145.8844,145.5025,145.6787,14066.0
2023-03-15 14:00:00,148.71,149.91,148.63,149.62,20755.0,145.6102,146.7852,145.5319,146.5012,20755.0
2023-03-15 14:30:00,149.68,149.82,148.94,149.1,34768.0,146.56,146.6971,145.8354,145.9921,34768.0
2023-03-15 15:00:00,149.15,149.62,148.91,149.39,22061.0,146.041,146.5012,145.806,146.276,22061.0
2023-03-15 15:30:00,149.45,149.77,148.85,149.61,108351.0,146.3348,146.6481,145.7473,146.4914,108351.0
2023-03-16 09:30:00,149.29,150.73,149.07,150.04,54802.0,146.1781,147.5881,145.9627,146.9125,54802.0
2023-03-16 10:00:00,150.09,150.53,149.88,150.51,37920.0,146.9614,147.3923,146.7558,147.3727,37920.0
2023-03-16 10:30:00,150.46,151.5,150.3,151.45,27999.0,147.3237,148.342,147.1671,148.2931,27999.0
2023-03-16 11:00:00,151.48,151.57,150.92,151.14,30552.0,148.3225,148.4106,147.7741,147.9895,30552.0
2023-03-16 11:30:00,151.12,151.27,150.79,151.19,18536.0,147.97,148.1168,147.6468,148.0385,18536.0
2023-03-16 12:00:00,151.17,151.81,151.0,151.56,22260.0,148.0189,148.6456,147.8525,148.4008,22260.0
2023-03-16 12:30:00,151.63,152.21,151.18,152.18,32561.0,148.4693,149.0372,148.0287,149.0079,32561.0
2023-03-16 13:00:00,152.13,152.53,152.04,152.28,19472.0,148.9589,149.3506,148.8708,149.1058,19472.0
2023-03-16 13:30:00,152.28,152.31,151.88,152.07,30029.0,149.1058,149.1352,148.7141,148.9002,30029.0
2023-03-16 14:00:00,152.0,152.0,151.23,151.32,28190.0,148.8316,148.8316,148.0777,148.1658,28190.0
2023-03-16 14:30:00,151.27,151.29,150.8,151.28,22206.0,148.1168,148.1364,147.6566,148.1266,22206.0
2023-03-16 15:00:00,151.29,151.75,151.24,151.72,36709.0,148.1364,148.5868,148.0875,148.5575,36709.0
2023-03-16 15:30:00,151.78,152.14,151.57,152.08,109958.0,148.6162,148.9687,148.4106,148.9099,109958.0
2023-03-17 09:30:00,151.86,152.55,150.4,150.95,150592.0,148.6945,149.3702,147.265,147.8035,150592.0
2023-03-17 10:00:00,150.96,151.37,150.84,151.22,41721.0,147.8133,148.2147,147.6958,148.0679,41721.0
2023-03-17 10:30:00,151.22,151.61,150.85,151.48,43951.0,148.0679,148.4497,147.7056,148.3225,43951.0
2023-03-17 11:00:00,151.5,151.5,151.05,151.28,38186.0,148.342,148.342,147.9014,148.1266,38186.0
2023-03-17 11:30:00,151.24,151.39,150.56,150.8,34354.0,148.0875,148.2343,147.4216,147.6566,34354.0
2023-03-17 12:00:00,150.83,151.85,150.83,151.71,35145.0,147.686,148.6847,147.686,148.5477,35145.0
2023-03-17 12:30:00,151.73,151.97,151.31,151.4,28968.0,148.5672,148.8022,148.156,148.2441,28968.0
2023-03-17 13:00:00,151.32,151.63,151.27,151.48,28758.0,148.1658,148.4693,148.1168,148.3225,28758.0
2023-03-17 13:30:00,151.51,151.7,151.29,151.34,39204.0,148.3518,148.5379,148.1364,148.1854,39204.0
2023-03-17 14:00:00,151.38,151.48,150.98,151.12,68987.0,148.2245,148.3225,147.8329,147.97,68987.0
2023-03-17 14:30:00,151.09,151.47,150.97,151.23,39867.0,147.9406,148.3127,147.8231,148.0777,39867.0
2023-03-17 15:00:00,151.27,151.6,151.12,151.55,45602.0,148.1168,148.44,147.97,148.391,45602.0
2023-03-17 15:30:00,151.52,152.36,151.28,152.04,260624.0,148.3616,149.1841,148.1266,148.8708,260624.0
2023-03-20 09:30:00,152.91,154.18,152.91,154.09,27574.0,149.7226,150.9662,149.7226,150.878,27574.0
2023-03-20 10:00:00,154.17,154.41,153.4,153.6,26012.0,150.9564,151.1914,150.2024,150.3983,26012.0
2023-03-20 10:30:00,153.56,153.92,153.4,153.72,15643.0,150.3591,150.7116,150.2024,150.5158,15643.0
2023-03-20 11:00:00,153.75,153.97,152.95,153.21,19602.0,150.5451,150.7606,149.7618,150.0164,19602.0
2023-03-20 11:30:00,153.28,153.36,153.0,153.12,13086.0,150.0849,150.1633,149.8108,149.9283,13086.0
2023-03-20 12:00:00,153.15,153.48,152.91,153.48,18057.0,149.9576,150.2808,149.7226,150.2808,18057.0
2023-03-20 12:30:00,153.53,153.86,153.36,153.85,13946.0,150.3297,150.6528,150.1633,150.6431,13946.0
2023-03-20 13:00:00,153.89,154.0,153.66,153.82,13484.0,150.6822,150.7899,150.457,150.6137,13484.0
2023-03-20 13:30:00,153.75,153.98,153.37,153.47,13235.0,150.5451,150.7703,150.1731,150.271,13235.0
2023-03-20 14:00:00,153.51,153.53,153.2,153.38,25334.0,150.3101,150.3297,150.0066,150.1828,25334.0
2023-03-20 14:30:00,153.36,153.4,152.87,153.24,31597.0,150.1633,150.2024,149.6835,150.0458,31597.0
2023-03-20 15:00:00,153.25,153.34,152.92,153.28,30532.0,150.0556,150.1437,149.7324,150.0849,30532.0
2023-03-20 15:30:00,153.2,154.02,153.19,153.77,232779.0,150.0066,150.8095,149.9968,150.5647,232779.0
2023-03-21 09:30:00,154.68,155.41,154.5,155.24,26163.0,151.4558,152.1705,151.2795,152.0041,26163.0
2023-03-21 10:00:00,155.3,155.57,155.0,155.48,28666.0,152.0628,152.3272,151.7691,152.2391,28666.0
2023-03-21 10:30:00,155.45,155.72,155.22,155.23,38009.0,152.2097,152.4741,151.9845,151.9943,38009.0
2023-03-21 11:00:00,155.22,155.54,155.09,155.5,46172.0,151.9845,152.2978,151.8572,152.2587,46172.0
2023-03-21 11:30:00,155.53,155.64,155.31,155.39,37167.0,152.288,152.3957,152.0726,152.151,37167.0
2023-03-21 12:00:00,155.43,155.43,154.82,155.01,61775.0,152.1901,152.1901,151.5928,151.7789,61775.0
2023-03-21 12:30:00,155.05,155.24,154.89,154.95,46959.0,151.818,152.0041,151.6614,151.7201,46959.0
2023-03-21 13:00:00,154.95,155.25,154.9,155.01,35460.0,151.7201,152.0139,151.6712,151.7789,35460.0
2023-03-21 13:30:00,155.0,155.47,155.0,155.11,32377.0,151.7691,152.2293,151.7691,151.8768,32377.0
2023-03-21 14:00:00,155.14,155.6,155.1,155.53,33204.0,151.9062,152.3566,151.867,152.288,33204.0
2023-03-21 14:30:00,155.56,155.88,155.54,155.84,33182.0,152.3174,152.6307,152.2978,152.5916,33182.0
2023-03-21 15:00:00,155.82,156.02,155.75,155.75,25960.0,152.572,152.7678,152.5034,152.5034,25960.0
2023-03-21 15:30:00,155.76,156.54,155.69,156.05,113978.0,152.5132,153.277,152.4447,152.7972,113978.0
2023-03-22 09:30:00,156.31,156.65,155.69,156.04,18568.0,153.0518,153.3847,152.4447,152.7874,18568.0
2023-03-22 10:00:00,156.0,156.41,155.87,156.24,15215.0,152.7482,153.1497,152.6209,152.9832,15215.0
2023-03-22 10:30:00,156.29,156.73,156.29,156.48,10422.0,153.0322,153.463,153.0322,153.2182,10422.0
2023-03-22 11:00:00,156.5,156.66,156.1,156.22,17852.0,153.2378,153.3945,152.8462,152.9637,17852.0
2023-03-22 11:30:00,156.26,156.67,156.16,156.61,16085.0,153.0028,153.4043,152.9049,153.3455,16085.0
2023-03-22 12:00:00,156.59,156.73,156.31,156.53,12311.0,153.3259,153.463,153.0518,153.2672,12311.0
2023-03-22 12:30:00,156.49,156.49,156.02,156.05,11391.0,153.228,153.228,152.7678,152.7972,11391.0
2023-03-22 13:00:00,156.01,156.47,155.89,156.47,19122.0,152.758,153.2084,152.6405,153.2084,19122.0
2023-03-22 13:30:00,156.48,156.58,156.13,156.14,11443.0,153.2182,153.3161,152.8755,152.8853,11443.0
2023-03-22 14:00:00,156.24,156.6,156.07,156.22,19997.0,152.9832,153.3357,152.8168,152.9637,19997.0
2023-03-22 14:30:00,156.16,156.91,155.96,156.32,40600.0,152.9049,153.6393,152.7091,153.0616,40600.0
2023-03-22 15:00:00,156.27,156.28,155.34,155.66,53601.0,153.0126,153.0224,152.102,152.4153,53601.0
2023-03-22 15:30:00,155.79,155.79,153.41,153.42,103844.0,152.5426,152.5426,150.2122,150.222,103844.0
2023-03-23 09:30:00,153.38,153.38,151.98,152.01,39951.0,150.1828,150.1828,148.812,148.8414,39951.0
2023-03-23 10:00:00,152.06,152.6,152.06,152.54,18528.0,148.8904,149.4191,148.8904,149.3604,18528.0
2023-03-23 10:30:00,152.64,153.43,152.5,153.39,32327.0,149.4583,150.2318,149.3212,150.1926,32327.0
2023-03-23 11:00:00,153.49,153.61,153.25,153.25,16994.0,150.2906,150.4081,150.0556,150.0556,16994.0
2023-03-23 11:30:00,153.33,153.67,153.29,153.4,15549.0,150.1339,150.4668,150.0947,150.2024,15549.0
2023-03-23 12:00:00,153.35,153.55,153.2,153.28,78779.0,150.1535,150.3493,150.0066,150.0849,78779.0
2023-03-23 12:30:00,153.3,153.44,152.83,152.84,18138.0,150.1045,150.2416,149.6443,149.6541,18138.0
2023-03-23 13:00:00,152.89,152.89,152.14,152.24,19604.0,149.7031,149.7031,148.9687,149.0666,19604.0
2023-03-23 13:30:00,152.18,152.25,151.55,151.74,16440.0,149.0079,149.0764,148.391,148.577,16440.0
2023-03-23 14:00:00,151.81,151.99,151.18,151.18,25229.0,148.6456,148.8218,148.0287,148.0287,25229.0
2023-03-23 14:30:00,151.15,151.59,150.56,150.9,21778.0,147.9993,148.4302,147.4216,147.7545,21778.0
2023-03-23 15:00:00,151.02,151.71,150.54,150.72,25851.0,147.872,148.5477,147.402,147.5783,25851.0
2023-03-23 15:30:00,150.7,151.58,150.7,150.92,137047.0,147.5587,148.4204,147.5587,147.7741,137047.0
2023-03-24 09:30:00,150.85,152.45,150.25,152.03,43341.0,147.7056,149.2722,147.1181,148.861,43341.0
2023-03-24 10:00:00,152.15,153.59,152.15,153.55,29043.0,148.9785,150.3885,148.9785,150.3493,29043.0
2023-03-24 10:30:00,153.55,153.63,153.08,153.63,31487.0,150.3493,150.4276,149.8891,150.4276,31487.0
2023-03-24 11:00:00,153.65,153.98,153.22,153.89,34960.0,150.4472,150.7703,150.0262,150.6822,34960.0
2023-03-24 11:30:00,153.89,154.64,153.77,154.41,29406.0,150.6822,151.4166,150.5647,151.1914,29406.0
2023-03-24 12:00:00,154.44,155.44,154.43,155.36,101104.0,151.2208,152.1999,151.211,152.1216,101104.0
2023-03-24 12:30:00,155.38,155.85,155.29,155.8,25805.0,152.1412,152.6014,152.053,152.5524,25805.0
2023-03-24 13:00:00,155.92,156.01,155.72,155.96,26235.0,152.6699,152.758,152.4741,152.7091,26235.0
2023-03-24 13:30:00,156.01,156.04,155.57,155.81,32170.0,152.758,152.7874,152.3272,152.5622,32170.0
2023-03-24 14:00:00,155.84,156.04,155.5,155.57,39298.0,152.5916,152.7874,152.2587,152.3272,39298.0
2023-03-24 14:30:00,155.6,156.22,155.58,156.16,33704.0,152.3566,152.9637,152.337,152.9049,33704.0
2023-03-24 15:00:00,156.14,156.2,155.78,156.19,42667.0,152.8853,152.9441,152.5328,152.9343,42667.0
2023-03-24 15:30:00,156.22,156.59,156.14,156.5,160831.0,152.9637,153.3259,152.8853,153.2378,160831.0
2023-03-27 09:30:00,157.49,158.44,157.21,157.39,75152.0,154.2072,155.1374,153.933,154.1093,75152.0
2023-03-27 10:00:00,157.37,157.37,156.5,156.91,20430.0,154.0897,154.0897,153.2378,153.6393,20430.0
2023-03-27 10:30:00,156.8,156.88,156.28,156.5,19059.0,153.5316,153.6099,153.0224,153.2378,19059.0
2023-03-27 11:00:00,156.52,156.74,156.28,156.56,15145.0,153.2574,153.4728,153.0224,153.2966,15145.0
2023-03-27 11:30:00,156.79,157.53,156.6,157.24,40616.0,153.5218,154.2463,153.3357,153.9624,40616.0
2023-03-27 12:00:00,157.19,157.27,156.5,156.86,20385.0,153.9134,153.9918,153.2378,153.5903,20385.0
2023-03-27 12:30:00,156.81,156.95,156.46,156.46,17793.0,153.5414,153.6784,153.1986,153.1986,17793.0
2023-03-27 13:00:00,156.51,157.04,156.51,156.97,19662.0,153.2476,153.7666,153.2476,153.698,19662.0
2023-03-27 13:30:00,157.09,157.18,156.85,156.94,18520.0,153.8155,153.9036,153.5805,153.6686,18520.0
2023-03-27 14:00:00,156.94,157.08,156.71,157.04,17835.0,153.6686,153.8057,153.4434,153.7666,17835.0
2023-03-27 14:30:00,157.1,157.17,156.96,157.08,13896.0,153.8253,153.8938,153.6882,153.8057,13896.0
2023-03-27 15:00:00,157.09,157.12,156.44,156.67,24510.0,153.8155,153.8449,153.1791,153.4043,24510.0
2023-03-27 15:30:00,156.74,156.84,156.09,156.69,108417.0,153.4728,153.5707,152.8364,153.4239,108417.0
2023-03-28 09:30:00,156.73,158.23,156.65,158.23,27767.0,153.463,154.9318,153.3847,154.9318,27767.0
2023-03-28 10:00:00,158.07,158.26,157.55,157.91,12056.0,154.7751,154.9611,154.2659,154.6184,12056.0
2023-03-28 10:30:00,157.93,158.31,157.77,158.31,13540.0,154.638,155.0101,154.4813,155.0101,13540.0
2023-03-28 11:00:00,158.32,158.46,158.18,158.24,12852.0,155.0199,155.157,154.8828,154.9415,12852.0
2023-03-28 11:30:00,158.32,158.55,158.27,158.5,10859.0,155.0199,155.2451,154.9709,155.1961,10859.0
2023-03-28 12:00:00,158.5,158.51,158.28,158.42,13218.0,155.1961,155.2059,154.9807,155.1178,13218.0
2023-03-28 12:30:00,158.38,158.49,158.01,158.11,11270.0,155.0786,155.1863,154.7163,154.8143,11270.0
2023-03-28 13:00:00,158.13,158.19,157.66,157.68,32601.0,154.8338,154.8926,154.3736,154.3932,32601.0
2023-03-28 13:30:00,157.66,157.71,156.92,156.92,24371.0,154.3736,154.4226,153.6491,153.6491,24371.0
2023-03-28 14:00:00,156.9,157.59,156.9,157.49,24655.0,153.6295,154.3051,153.6295,154.2072,24655.0
2023-03-28 14:30:00,157.53,157.95,157.25,157.83,28475.0,154.2463,154.6576,153.9722,154.5401,28475.0
2023-03-28 15:00:00,157.84,158.24,157.84,157.94,25711.0,154.5499,154.9415,154.5499,154.6478,25711.0
2023-03-28 15:30:00,157.91,158.24,157.73,158.01,94956.0,154.6184,154.9415,154.4422,154.7163,94956.0
2023-03-29 09:30:00,158.61,158.62,157.9,158.32,19349.0,155.3038,155.3136,154.6086,155.0199,19349.0
2023-03-29 10:00:00,158.18,158.32,157.93,158.25,11904.0,154.8828,155.0199,154.638,154.9513,11904.0
2023-03-29 10:30:00,158.26,158.49,157.96,157.96,8627.0,154.9611,155.1863,154.6674,154.6674,8627.0
2023-03-29 11:00:00,157.85,158.21,157.64,157.76,12680.0,154.5597,154.9122,154.3541,154.4715,12680.0
2023-03-29 11:30:00,157.78,158.38,157.72,158.28,14696.0,154.4911,155.0786,154.4324,154.9807,14696.0
2023-03-29 12:00:00,158.29,158.65,158.28,158.47,20867.0,154.9905,155.343,154.9807,155.1668,20867.0
2023-03-29 12:30:00,158.58,158.8,158.57,158.61,8611.0,155.2745,155.4899,155.2647,155.3038,8611.0
2023-03-29 13:00:00,158.58,158.63,158.29,158.34,26309.0,155.2745,155.3234,154.9905,155.0395,26309.0
2023-03-29 13:30:00,158.31,158.32,157.9,158.05,18309.0,155.0101,155.0199,154.6086,154.7555,18309.0
2023-03-29 14:00:00,158.09,158.34,158.03,158.29,14386.0,154.7947,155.0395,154.7359,154.9905,14386.0
2023-03-29 14:30:00,158.27,158.57,158.23,158.55,14881.0,154.9709,155.2647,154.9318,155.2451,14881.0
2023-03-29 15:00:00,158.55,159.11,158.47,159.07,25477.0,155.2451,155.7934,155.1668,155.7542,25477.0
2023-03-29 15:30:00,159.06,159.23,158.76,158.93,81592.0,155.7445,155.9109,155.4507,155.6172,81592.0
2023-03-30 09:30:00,159.58,159.72,159.1,159.26,22795.0,156.2536,156.3907,155.7836,155.9403,22795.0
2023-03-30 10:00:00,159.34,159.47,158.79,158.8,19397.0,156.0186,156.1459,155.4801,155.4899,19397.0
2023-03-30 10:30:00,158.8,159.25,158.7,158.7,19915.0,155.4899,155.9305,155.392,155.392,19915.0
2023-03-30 11:00:00,158.53,158.73,158.18,158.67,7298.0,155.2255,155.4213,154.8828,155.3626,7298.0
2023-03-30 11:30:00,158.58,158.58,158.14,158.37,10710.0,155.2745,155.2745,154.8436,155.0688,10710.0
2023-03-30 12:00:00,158.32,158.7,158.29,158.66,7706.0,155.0199,155.392,154.9905,155.3528,7706.0
2023-03-30 12:30:00,158.66,158.7,158.0,158.4,9691.0,155.3528,155.392,154.7065,155.0982,9691.0
2023-03-30 13:00:00,158.46,158.54,158.17,158.28,10016.0,155.157,155.2353,154.873,154.9807,10016.0
2023-03-30 13:30:00,158.25,158.46,158.0,158.45,19268.0,154.9513,155.157,154.7065,155.1472,19268.0
2023-03-30 14:00:00,158.48,158.59,158.38,158.53,12710.0,155.1765,155.2842,155.0786,155.2255,12710.0
2023-03-30 14:30:00,158.59,158.87,158.57,158.82,14366.0,155.2842,155.5584,155.2647,155.5095,14366.0
2023-03-30 15:00:00,158.87,159.1,158.78,159.03,16700.0,155.5584,155.7836,155.4703,155.7151,16700.0
2023-03-30 15:30:00,159.0,159.4,158.89,159.33,59640.0,155.6857,156.0774,155.578,156.0088,59640.0
2023-03-31 09:30:00,160.32,161.0,159.99,160.38,16984.0,156.9782,157.644,156.6551,157.0369,16984.0
2023-03-31 10:00:00,160.33,160.47,159.73,159.73,19752.0,156.988,157.1251,156.4005,156.4005,19752.0
2023-03-31 10:30:00,159.82,160.08,159.35,159.66,51881.0,156.4886,156.7432,156.0284,156.3319,51881.0
2023-03-31 11:00:00,159.63,160.12,159.43,159.64,51819.0,156.3026,156.7824,156.1067,156.3124,51819.0
2023-03-31 11:30:00,159.67,159.78,159.48,159.72,39756.0,156.3417,156.4494,156.1557,156.3907,39756.0
2023-03-31 12:00:00,159.72,159.9,159.66,159.72,30257.0,156.3907,156.5669,156.3319,156.3907,30257.0
2023-03-31 12:30:00,159.69,159.72,159.25,159.67,53251.0,156.3613,156.3907,155.9305,156.3417,53251.0
2023-03-31 13:00:00,159.72,159.73,159.09,159.31,35567.0,156.3907,156.4005,155.7738,155.9892,35567.0
2023-03-31 13:30:00,159.22,159.5,159.18,159.46,37484.0,155.9011,156.1753,155.862,156.1361,37484.0
2023-03-31 14:00:00,159.46,159.55,158.91,158.96,40083.0,156.1361,156.2242,155.5976,155.6465,40083.0
2023-03-31 14:30:00,158.99,159.5,158.98,159.47,40050.0,155.6759,156.1753,155.6661,156.1459,40050.0
2023-03-31 15:00:00,159.47,159.86,159.4,159.7,47324.0,156.1459,156.5278,156.0774,156.3711,47324.0
2023-03-31 15:30:00,159.77,160.21,159.14,160.0,206895.0,156.4397,156.8705,155.8228,156.6649,206895.0
2023-04-03 09:30:00,161.0,162.73,160.5,162.33,25126.0,157.644,159.338,157.1544,158.9463,25126.0
2023-04-03 10:00:00,162.44,162.76,162.09,162.09,10122.0,159.054,159.3673,158.7113,158.7113,10122.0
2023-04-03 10:30:00,162.06,162.47,161.67,162.36,33133.0,158.6819,159.0834,158.3,158.9757,33133.0
2023-04-03 11:00:00,162.28,162.35,161.81,162.18,7209.0,158.8973,158.9659,158.4371,158.7994,7209.0
2023-04-03 11:30:00,162.18,162.82,162.16,162.8,12516.0,158.7994,159.4261,158.7798,159.4065,12516.0
2023-04-03 12:00:00,162.75,163.06,162.7,162.78,15296.0,159.3575,159.6611,159.3086,159.3869,15296.0
2023-04-03 12:30:00,162.76,162.76,162.32,162.65,11187.0,159.3673,159.3673,158.9365,159.2596,11187.0
2023-04-03 13:00:00,162.6,163.22,162.6,162.94,18934.0,159.2107,159.8177,159.2107,159.5436,18934.0
2023-04-03 13:30:00,162.91,162.97,162.39,162.51,22701.0,159.5142,159.5729,159.005,159.1225,22701.0
2023-04-03 14:00:00,162.58,162.89,162.39,162.59,43205.0,159.1911,159.4946,159.005,159.2009,43205.0
2023-04-03 14:30:00,162.56,163.05,162.56,162.93,35446.0,159.1715,159.6513,159.1715,159.5338,35446.0
2023-04-03 15:00:00,162.94,163.03,162.64,162.79,37316.0,159.5436,159.6317,159.2498,159.3967,37316.0
2023-04-03 15:30:00,162.78,162.84,162.15,162.33,93809.0,159.3869,159.4457,158.77,158.9463,93809.0
2023-04-04 09:30:00,162.1,162.1,161.11,161.23,22530.0,158.7211,158.7211,157.7517,157.8692,22530.0
2023-04-04 10:00:00,161.27,161.83,161.02,161.44,25865.0,157.9084,158.4567,157.6636,158.0748,25865.0
2023-04-04 10:30:00,161.44,162.1,161.39,161.99,27233.0,158.0748,158.7211,158.0259,158.6134,27233.0
2023-04-04 11:00:00,162.03,162.22,161.59,162.0,20894.0,158.6525,158.8386,158.2217,158.6232,20894.0
2023-04-04 11:30:00,162.04,162.53,161.84,161.84,23816.0,158.6623,159.1421,158.4665,158.4665,23816.0
2023-04-04 12:00:00,161.97,162.16,161.73,162.11,13004.0,158.5938,158.7798,158.3588,158.7309,13004.0
2023-04-04 12:30:00,162.23,162.42,161.99,162.35,15156.0,158.8484,159.0344,158.6134,158.9659,15156.0
2023-04-04 13:00:00,162.39,162.7,162.39,162.7,14917.0,159.005,159.3086,159.005,159.3086,14917.0
2023-04-04 13:30:00,162.65,162.68,162.06,162.11,20015.0,159.2596,159.289,158.6819,158.7309,20015.0
2023-04-04 14:00:00,162.11,162.24,161.85,162.0,21599.0,158.7309,158.8582,158.4763,158.6232,21599.0
2023-04-04 14:30:00,161.94,162.29,161.81,162.23,37309.0,158.5644,158.9071,158.4371,158.8484,37309.0
2023-04-04 15:00:00,162.22,162.69,162.21,162.61,43780.0,158.8386,159.2988,158.8288,159.2205,43780.0
2023-04-04 15:30:00,162.61,163.12,162.4,162.99,138010.0,159.2205,159.7198,159.0148,159.5925,138010.0
2023-04-05 09:30:00,163.97,165.64,163.65,165.5,71578.0,160.5521,162.1873,160.2388,162.0502,71578.0
2023-04-05 10:00:00,165.36,166.11,165.06,165.88,68489.0,161.9131,162.6475,161.6194,162.4223,68489.0
2023-04-05 10:30:00,165.91,166.96,165.63,166.83,104083.0,162.4517,163.4798,162.1775,163.3525,104083.0
2023-04-05 11:00:00,166.76,167.24,166.61,166.75,92019.0,163.2839,163.7539,163.1371,163.2742,92019.0
2023-04-05 11:30:00,166.86,167.51,166.76,166.92,22314.0,163.3819,164.0183,163.2839,163.4406,22314.0
2023-04-05 12:00:00,166.95,167.21,166.84,166.94,15126.0,163.47,163.7246,163.3623,163.4602,15126.0
2023-04-05 12:30:00,166.97,167.29,166.8,167.25,21480.0,163.4896,163.8029,163.3231,163.7637,21480.0
2023-04-05 13:00:00,167.24,167.63,167.22,167.57,17574.0,163.7539,164.1358,163.7344,164.0771,17574.0
2023-04-05 13:30:00,167.57,167.61,166.89,167.09,34012.0,164.0771,164.1162,163.4112,163.6071,34012.0
2023-04-05 14:00:00,167.05,167.26,166.72,167.18,57271.0,163.5679,163.7735,163.2448,163.6952,57271.0
2023-04-05 14:30:00,167.18,167.54,167.08,167.31,36088.0,163.6952,164.0477,163.5973,163.8225,36088.0
2023-04-05 15:00:00,167.29,167.93,167.19,167.84,49822.0,163.8029,164.4296,163.705,164.3414,49822.0
2023-04-05 15:30:00,167.82,167.82,167.25,167.35,132280.0,164.3219,164.3219,163.7637,163.8616,132280.0
2023-04-06 09:30:00,168.0,168.82,167.06,167.1,31591.0,164.4981,165.301,163.5777,163.6169,31591.0
2023-04-06 10:00:00,167.13,167.27,166.1,166.99,17275.0,163.6462,163.7833,162.6377,163.5092,17275.0
2023-04-06 10:30:00,166.94,167.09,166.61,166.84,13199.0,163.4602,163.6071,163.1371,163.3623,13199.0
2023-04-06 11:00:00,166.78,166.88,166.32,166.79,14761.0,163.3035,163.4014,162.8531,163.3133,14761.0
2023-04-06 11:30:00,166.78,167.17,166.68,167.17,15194.0,163.3035,163.6854,163.2056,163.6854,15194.0
2023-04-06 12:00:00,167.1,167.16,166.9,167.02,32481.0,163.6169,163.6756,163.421,163.5385,32481.0
2023-04-06 12:30:00,167.02,167.21,166.98,167.17,22331.0,163.5385,163.7246,163.4994,163.6854,22331.0
2023-04-06 13:00:00,167.11,167.34,166.96,167.06,11721.0,163.6267,163.8519,163.4798,163.5777,11721.0
2023-04-06 13:30:00,167.09,167.31,166.95,167.03,22977.0,163.6071,163.8225,163.47,163.5483,22977.0
2023-04-06 14:00:00,167.03,167.07,166.27,166.52,21848.0,163.5483,163.5875,162.8042,163.049,21848.0
2023-04-06 14:30:00,166.59,166.67,166.16,166.16,24892.0,163.1175,163.1958,162.6965,162.6965,24892.0
2023-04-06 15:00:00,166.22,166.48,165.89,166.2,39339.0,162.7552,163.0098,162.4321,162.7356,39339.0
2023-04-06 15:30:00,166.24,166.62,166.03,166.35,169994.0,162.7748,163.1469,162.5692,162.8825,169994.0
2023-04-10 09:30:00,165.85,166.74,165.84,166.06,26601.0,162.3929,163.2644,162.3831,162.5985,26601.0
2023-04-10 10:00:00,166.15,166.93,165.96,166.33,30178.0,162.6867,163.4504,162.5006,162.8629,30178.0
2023-04-10 10:30:00,166.25,166.42,165.96,166.03,20767.0,162.7846,162.951,162.5006,162.5692,20767.0
2023-04-10 11:00:00,166.01,166.2,165.79,166.11,14003.0,162.5496,162.7356,162.3342,162.6475,14003.0
2023-04-10 11:30:00,166.15,166.86,166.15,166.81,12807.0,162.6867,163.3819,162.6867,163.3329,12807.0
2023-04-10 12:00:00,166.88,167.19,166.69,167.08,8489.0,163.4014,163.705,163.2154,163.5973,8489.0
2023-04-10 12:30:00,167.14,167.4,167.06,167.25,8162.0,163.656,163.9106,163.5777,163.7637,8162.0
2023-04-10 13:00:00,167.21,167.46,167.16,167.29,24247.0,163.7246,163.9694,163.6756,163.8029,24247.0
2023-04-10 13:30:00,167.3,167.33,166.66,166.73,34416.0,163.8127,163.8421,163.186,163.2546,34416.0
2023-04-10 14:00:00,166.72,166.72,166.18,166.28,17980.0,163.2448,163.2448,162.716,162.814,17980.0
2023-04-10 14:30:00,166.3,166.35,165.94,166.0,12838.0,162.8335,162.8825,162.481,162.5398,12838.0
2023-04-10 15:00:00,166.04,166.11,165.96,166.0,15640.0,162.579,162.6475,162.5006,162.5398,15640.0
2023-04-10 15:30:00,165.97,166.42,165.86,166.42,67361.0,162.5104,162.951,162.4027,162.951,67361.0
2023-04-11 09:30:00,167.34,167.34,166.16,166.38,48518.0,163.8519,163.8519,162.6965,162.9119,48518.0
2023-04-11 10:00:00,166.4,166.94,166.34,166.34,16787.0,162.9315,163.4602,162.8727,162.8727,16787.0
2023-04-11 10:30:00,166.34,166.63,166.09,166.61,18195.0,162.8727,163.1567,162.6279,163.1371,18195.0
2023-04-11 11:00:00,166.6,166.75,166.29,166.75,20951.0,163.1273,163.2742,162.8237,163.2742,20951.0
2023-04-11 11:30:00,166.75,166.8,166.42,166.47,23093.0,163.2742,163.3231,162.951,163.0,23093.0
2023-04-11 12:00:00,166.46,166.69,166.29,166.58,29070.0,162.9902,163.2154,162.8237,163.1077,29070.0
2023-04-11 12:30:00,166.59,166.86,166.42,166.76,17327.0,163.1175,163.3819,162.951,163.2839,17327.0
2023-04-11 13:00:00,166.74,166.9,166.7,166.76,9837.0,163.2644,163.421,163.2252,163.2839,9837.0
2023-04-11 13:30:00,166.78,166.79,166.48,166.56,13252.0,163.3035,163.3133,163.0098,163.0881,13252.0
2023-04-11 14:00:00,166.62,166.68,166.4,166.43,16449.0,163.1469,163.2056,162.9315,162.9608,16449.0
2023-04-11 14:30:00,166.4,166.51,166.26,166.44,17243.0,162.9315,163.0392,162.7944,162.9706,17243.0
2023-04-11 15:00:00,166.47,166.5,166.34,166.47,14175.0,163.0,163.0294,162.8727,163.0,14175.0
2023-04-11 15:30:00,166.51,166.62,166.18,166.57,109931.0,163.0392,163.1469,162.716,163.0979,109931.0
2023-04-12 09:30:00,166.0,166.0,164.39,165.72,34717.0,162.5398,162.5398,160.9633,162.2656,34717.0
2023-04-12 10:00:00,165.54,166.4,165.32,166.03,24649.0,162.0894,162.9315,161.874,162.5692,24649.0
2023-04-12 10:30:00,165.98,165.98,165.2,165.33,23845.0,162.5202,162.5202,161.7565,161.8838,23845.0
2023-04-12 11:00:00,165.42,166.29,165.36,166.29,23852.0,161.9719,162.8237,161.9131,162.8237,23852.0
2023-04-12 11:30:00,166.29,166.31,165.98,166.2,22000.0,162.8237,162.8433,162.5202,162.7356,22000.0
2023-04-12 12:00:00,166.26,166.61,166.08,166.24,17481.0,162.7944,163.1371,162.6181,162.7748,17481.0
2023-04-12 12:30:00,166.19,166.41,166.12,166.19,13157.0,162.7258,162.9412,162.6573,162.7258,13157.0
2023-04-12 13:00:00,166.21,166.33,165.99,166.14,24747.0,162.7454,162.8629,162.53,162.6769,24747.0
2023-04-12 13:30:00,166.17,166.35,166.08,166.09,13627.0,162.7062,162.8825,162.6181,162.6279,13627.0
2023-04-12 14:00:00,166.15,166.65,166.08,166.25,27233.0,162.6867,163.1762,162.6181,162.7846,27233.0
2023-04-12 14:30:00,166.0,166.04,165.67,165.91,18250.0,162.5398,162.579,162.2167,162.4517,18250.0
2023-04-12 15:00:00,165.92,166.0,165.4,165.46,22894.0,162.4615,162.5398,161.9523,162.011,22894.0
2023-04-12 15:30:00,165.47,165.75,165.24,165.44,114626.0,162.0208,162.295,161.7956,161.9915,114626.0
2023-04-13 09:30:00,165.73,166.18,165.44,165.84,22782.0,162.2754,162.716,161.9915,162.3831,22782.0
2023-04-13 10:00:00,165.87,166.84,165.82,166.77,55860.0,162.4125,163.3623,162.3635,163.2937,55860.0
2023-04-13 10:30:00,166.8,166.8,166.39,166.72,18669.0,163.3231,163.3231,162.9217,163.2448,18669.0
2023-04-13 11:00:00,166.78,167.08,166.46,167.01,20155.0,163.3035,163.5973,162.9902,163.5287,20155.0
2023-04-13 11:30:00,167.04,167.16,166.72,166.72,18686.0,163.5581,163.6756,163.2448,163.2448,18686.0
2023-04-13 12:00:00,166.72,166.96,166.66,166.9,8568.0,163.2448,163.4798,163.186,163.421,8568.0
2023-04-13 12:30:00,166.93,167.18,166.8,167.09,9599.0,163.4504,163.6952,163.3231,163.6071,9599.0
2023-04-13 13:00:00,167.09,167.16,166.52,166.69,36611.0,163.6071,163.6756,163.049,163.2154,36611.0
2023-04-13 13:30:00,166.7,166.77,166.3,166.45,20762.0,163.2252,163.2937,162.8335,162.9804,20762.0
2023-04-13 14:00:00,166.5,166.71,166.39,166.71,30134.0,163.0294,163.235,162.9217,163.235,30134.0
2023-04-13 14:30:00,166.77,167.26,166.77,167.23,14222.0,163.2937,163.7735,163.2937,163.7442,14222.0
2023-04-13 15:00:00,167.19,167.26,166.9,167.23,49682.0,163.705,163.7735,163.421,163.7442,49682.0
2023-04-13 15:30:00,167.19,167.44,167.07,167.38,53244.0,163.705,163.9498,163.5875,163.891,53244.0
2023-04-14 09:30:00,167.19,167.7,167.16,167.46,39865.0,163.705,164.2044,163.6756,163.9694,39865.0
2023-04-14 10:00:00,167.39,167.45,166.54,167.12,65248.0,163.9008,163.9596,163.0685,163.6364,65248.0
2023-04-14 10:30:00,167.17,167.55,167.05,167.14,25972.0,163.6854,164.0575,163.5679,163.656,25972.0
2023-04-14 11:00:00,167.14,167.14,166.62,166.71,26732.0,163.656,163.656,163.1469,163.235,26732.0
2023-04-14 11:30:00,166.73,167.0,166.68,166.96,14239.0,163.2546,163.5189,163.2056,163.4798,14239.0
2023-04-14 12:00:00,166.97,167.14,166.76,166.84,19298.0,163.4896,163.656,163.2839,163.3623,19298.0
2023-04-14 12:30:00,166.8,166.91,166.7,166.78,22341.0,163.3231,163.4308,163.2252,163.3035,22341.0
2023-04-14 13:00:00,166.84,167.1,166.75,166.94,21890.0,163.3623,163.6169,163.2742,163.4602,21890.0
2023-04-14 13:30:00,166.96,166.99,166.53,166.9,17271.0,163.4798,163.5092,163.0587,163.421,17271.0
2023-04-14 14:00:00,166.93,167.07,166.84,167.06,11373.0,163.4504,163.5875,163.3623,163.5777,11373.0
2023-04-14 14:30:00,167.07,167.1,166.89,166.95,13451.0,163.5875,163.6169,163.4112,163.47,13451.0
2023-04-14 15:00:00,166.94,167.03,166.6,166.9,21713.0,163.4602,163.5483,163.1273,163.421,21713.0
2023-04-14 15:30:00,166.92,167.3,166.91,167.09,100976.0,163.4406,163.8127,163.4308,163.6071,100976.0
2023-04-17 09:30:00,167.06,167.39,166.37,166.73,21762.0,163.5777,163.9008,162.9021,163.2546,21762.0
2023-04-17 10:00:00,166.62,167.34,166.54,167.08,20759.0,163.1469,163.8519,163.0685,163.5973,20759.0
2023-04-17 10:30:00,167.09,167.16,166.86,167.0,27307.0,163.6071,163.6756,163.3819,163.5189,27307.0
2023-04-17 11:00:00,166.98,167.12,166.92,167.05,13222.0,163.4994,163.6364,163.4406,163.5679,13222.0
2023-04-17 11:30:00,167.1,167.1,166.37,166.58,13903.0,163.6169,163.6169,162.9021,163.1077,13903.0
2023-04-17 12:00:00,166.61,166.61,166.18,166.19,8000.0,163.1371,163.1371,162.716,162.7258,8000.0
2023-04-17 12:30:00,166.18,166.18,165.99,166.13,7112.0,162.716,162.716,162.53,162.6671,7112.0
2023-04-17 13:00:00,166.15,166.46,166.05,166.43,8143.0,162.6867,162.9902,162.5887,162.9608,8143.0
2023-04-17 13:30:00,166.45,166.66,166.43,166.49,9568.0,162.9804,163.186,162.9608,163.0196,9568.0
2023-04-17 14:00:00,166.43,166.91,166.28,166.79,13405.0,162.9608,163.4308,162.814,163.3133,13405.0
2023-04-17 14:30:00,166.75,167.14,166.75,167.09,17664.0,163.2742,163.656,163.2742,163.6071,17664.0
2023-04-17 15:00:00,167.1,167.21,166.95,167.02,53643.0,163.6169,163.7246,163.47,163.5385,53643.0
2023-04-17 15:30:00,167.02,167.4,166.9,167.4,125412.0,163.5385,163.9106,163.421,163.9106,125412.0
2023-04-18 09:30:00,167.49,168.0,166.8,167.03,23474.0,163.9987,164.4981,163.3231,163.5483,23474.0
2023-04-18 10:00:00,167.06,167.22,166.89,167.03,27654.0,163.5777,163.7344,163.4112,163.5483,27654.0
2023-04-18 10:30:00,166.97,166.97,166.25,166.31,8931.0,163.4896,163.4896,162.7846,162.8433,8931.0
2023-04-18 11:00:00,166.25,166.55,166.19,166.55,15448.0,162.7846,163.0783,162.7258,163.0783,15448.0
2023-04-18 11:30:00,166.49,166.7,166.45,166.47,12536.0,163.0196,163.2252,162.9804,163.0,12536.0
2023-04-18 12:00:00,166.46,166.84,166.3,166.84,13945.0,162.9902,163.3623,162.8335,163.3623,13945.0
2023-04-18 12:30:00,166.85,167.49,166.85,167.23,33452.0,163.3721,163.9987,163.3721,163.7442,33452.0
2023-04-18 13:00:00,167.22,167.57,166.77,166.92,19542.0,163.7344,164.0771,163.2937,163.4406,19542.0
2023-04-18 13:30:00,166.97,167.4,166.94,167.26,15139.0,163.4896,163.9106,163.4602,163.7735,15139.0
2023-04-18 14:00:00,167.3,167.47,167.16,167.16,29293.0,163.8127,163.9791,163.6756,163.6756,29293.0
2023-04-18 14:30:00,167.17,167.24,166.79,166.85,19286.0,163.6854,163.7539,163.3133,163.3721,19286.0
2023-04-18 15:00:00,166.88,167.08,166.77,166.89,31017.0,163.4014,163.5973,163.2937,163.4112,31017.0
2023-04-18 15:30:00,166.92,167.47,166.9,167.39,85439.0,163.4406,163.9791,163.421,163.9008,85439.0
2023-04-19 09:30:00,167.47,167.55,165.46,166.33,41711.0,163.9791,164.0575,162.011,162.8629,41711.0
2023-04-19 10:00:00,166.58,166.64,166.1,166.61,13521.0,163.1077,163.1664,162.6377,163.1371,13521.0
2023-04-19 10:30:00,166.56,166.6,166.15,166.27,82592.0,163.0881,163.1273,162.6867,162.8042,82592.0
2023-04-19 11:00:00,166.28,166.4,165.86,165.89,15777.0,162.814,162.9315,162.4027,162.4321,15777.0
2023-04-19 11:30:00,165.86,165.86,165.42,165.66,20966.0,162.4027,162.4027,161.9719,162.2069,20966.0
2023-04-19 12:00:00,165.61,165.71,164.7,164.87,15588.0,162.1579,162.2558,161.2669,161.4333,15588.0
2023-04-19 12:30:00,164.86,164.88,164.57,164.77,12990.0,161.4236,161.4431,161.1396,161.3354,12990.0
2023-04-19 13:00:00,164.77,164.84,164.58,164.82,18266.0,161.3354,161.404,161.1494,161.3844,18266.0
2023-04-19 13:30:00,164.84,165.07,164.6,165.03,16289.0,161.404,161.6292,161.169,161.59,16289.0
2023-04-19 14:00:00,165.1,165.14,164.74,164.82,22176.0,161.6586,161.6977,161.3061,161.3844,22176.0
2023-04-19 14:30:00,164.81,164.91,164.49,164.59,22601.0,161.3746,161.4725,161.0613,161.1592,22601.0
2023-04-19 15:00:00,164.61,164.74,164.39,164.39,37845.0,161.1788,161.3061,160.9633,160.9633,37845.0
2023-04-19 15:30:00,164.38,164.66,163.98,164.48,182161.0,160.9536,161.2277,160.5619,161.0515,182161.0
2023-04-20 09:30:00,164.36,164.79,164.11,164.47,54637.0,160.934,161.355,160.6892,161.0417,54637.0
2023-04-20 10:00:00,164.52,164.73,164.32,164.32,67982.0,161.0906,161.2963,160.8948,160.8948,67982.0
2023-04-20 10:30:00,164.36,164.44,164.22,164.39,58792.0,160.934,161.0123,160.7969,160.9633,58792.0
2023-04-20 11:00:00,164.39,164.52,164.32,164.4,76874.0,160.9633,161.0906,160.8948,160.9731,76874.0
2023-04-20 11:30:00,164.38,164.4,163.98,164.1,47736.0,160.9536,160.9731,160.5619,160.6794,47736.0
2023-04-20 12:00:00,164.12,164.25,164.06,164.17,34141.0,160.699,160.8263,160.6402,160.7479,34141.0
2023-04-20 12:30:00,164.15,164.34,164.07,164.32,29246.0,160.7284,160.9144,160.65,160.8948,29246.0
2023-04-20 13:00:00,164.32,164.39,164.13,164.36,50349.0,160.8948,160.9633,160.7088,160.934,50349.0
2023-04-20 13:30:00,164.36,165.4,164.33,165.11,48084.0,160.934,161.9523,160.9046,161.6683,48084.0
2023-04-20 14:00:00,165.15,165.77,164.84,165.66,56546.0,161.7075,162.3146,161.404,162.2069,56546.0
2023-04-20 14:30:00,165.63,165.68,165.25,165.51,25885.0,162.1775,162.2265,161.8054,162.06,25885.0
2023-04-20 15:00:00,165.53,165.88,165.53,165.8,28150.0,162.0796,162.4223,162.0796,162.344,28150.0
2023-04-20 15:30:00,165.82,166.07,165.66,165.94,107438.0,162.3635,162.6083,162.2069,162.481,107438.0
2023-04-21 09:30:00,167.0,167.58,166.7,167.42,57955.0,163.5189,164.0869,163.2252,163.9302,57955.0
2023-04-21 10:00:00,167.34,167.82,167.22,167.75,27813.0,163.8519,164.3219,163.7344,164.2533,27813.0
2023-04-21 10:30:00,167.69,167.7,166.61,166.68,18877.0,164.1946,164.2044,163.1371,163.2056,18877.0
2023-04-21 11:00:00,166.63,167.14,166.52,166.83,16260.0,163.1567,163.656,163.049,163.3525,16260.0
2023-04-21 11:30:00,166.84,167.0,166.46,166.72,10614.0,163.3623,163.5189,162.9902,163.2448,10614.0
2023-04-21 12:00:00,166.81,166.89,166.4,166.5,11316.0,163.3329,163.4112,162.9315,163.0294,11316.0
2023-04-21 12:30:00,166.56,167.02,166.54,166.99,9832.0,163.0881,163.5385,163.0685,163.5092,9832.0
2023-04-21 13:00:00,167.0,167.04,166.74,166.79,10084.0,163.5189,163.5581,163.2644,163.3133,10084.0
2023-04-21 13:30:00,166.78,166.84,165.94,165.98,47227.0,163.3035,163.3623,162.481,162.5202,47227.0
2023-04-21 14:00:00,165.96,166.04,165.78,165.95,18935.0,162.5006,162.579,162.3244,162.4908,18935.0
2023-04-21 14:30:00,165.95,166.32,165.91,166.21,18861.0,162.4908,162.8531,162.4517,162.7454,18861.0
2023-04-21 15:00:00,166.27,166.52,166.23,166.52,12251.0,162.8042,163.049,162.765,163.049,12251.0
2023-04-21 15:30:00,166.53,167.0,166.49,166.74,59634.0,163.0587,163.5189,163.0196,163.2644,59634.0
2023-04-24 09:30:00,166.78,167.62,166.37,167.58,29551.0,163.3035,164.126,162.9021,164.0869,29551.0
2023-04-24 10:00:00,167.59,168.09,167.48,168.09,9310.0,164.0966,164.5862,163.9889,164.5862,9310.0
2023-04-24 10:30:00,168.04,168.21,167.87,168.14,13842.0,164.5373,164.7037,164.3708,164.6352,13842.0
2023-04-24 11:00:00,168.09,168.18,167.9,168.1,7948.0,164.5862,164.6743,164.4002,164.596,7948.0
2023-04-24 11:30:00,168.14,168.14,167.74,167.94,5774.0,164.6352,164.6352,164.2435,164.4394,5774.0
2023-04-24 12:00:00,167.97,168.02,167.61,167.84,14942.0,164.4687,164.5177,164.1162,164.3414,14942.0
2023-04-24 12:30:00,167.84,168.16,167.77,168.06,8702.0,164.3414,164.6548,164.2729,164.5569,8702.0
2023-04-24 13:00:00,168.03,168.12,167.92,168.12,8452.0,164.5275,164.6156,164.4198,164.6156,8452.0
2023-04-24 13:30:00,168.11,168.15,167.79,167.83,8347.0,164.6058,164.645,164.2925,164.3316,8347.0
2023-04-24 14:00:00,167.81,167.81,167.47,167.51,9123.0,164.3121,164.3121,163.9791,164.0183,9123.0
2023-04-24 14:30:00,167.54,167.63,167.49,167.57,11637.0,164.0477,164.1358,163.9987,164.0771,11637.0
2023-04-24 15:00:00,167.6,167.68,167.47,167.5,11884.0,164.1064,164.1848,163.9791,164.0085,11884.0
2023-04-24 15:30:00,167.52,167.78,167.26,167.73,87154.0,164.0281,164.2827,163.7735,164.2337,87154.0
2023-04-25 09:30:00,167.91,168.2,167.28,167.43,22153.0,164.41,164.6939,163.7931,163.94,22153.0
2023-04-25 10:00:00,167.4,168.07,167.21,167.54,18441.0,163.9106,164.5666,163.7246,164.0477,18441.0
2023-04-25 10:30:00,167.51,168.3,167.44,168.25,12586.0,164.0183,164.7918,163.9498,164.7429,12586.0
2023-04-25 11:00:00,168.28,168.61,168.06,168.06,16325.0,164.7723,165.0954,164.5569,164.5569,16325.0
2023-04-25 11:30:00,168.06,168.63,167.97,168.52,15501.0,164.5569,165.115,164.4687,165.0073,15501.0
2023-04-25 12:00:00,168.53,168.57,168.33,168.36,18367.0,165.0171,165.0562,164.8212,164.8506,18367.0
2023-04-25 12:30:00,168.32,168.46,168.13,168.18,13379.0,164.8114,164.9485,164.6254,164.6743,13379.0
2023-04-25 13:00:00,168.14,168.15,167.69,167.76,11207.0,164.6352,164.645,164.1946,164.2631,11207.0
2023-04-25 13:30:00,167.72,167.78,167.51,167.57,10801.0,164.2239,164.2827,164.0183,164.0771,10801.0
2023-04-25 14:00:00,167.57,167.9,167.5,167.62,14759.0,164.0771,164.4002,164.0085,164.126,14759.0
2023-04-25 14:30:00,167.62,167.68,167.43,167.59,18263.0,164.126,164.1848,163.94,164.0966,18263.0
2023-04-25 15:00:00,167.64,168.25,167.54,168.19,23179.0,164.1456,164.7429,164.0477,164.6841,23179.0
2023-04-25 15:30:00,168.22,168.3,167.88,168.11,89530.0,164.7135,164.7918,164.3806,164.6058,89530.0
2023-04-26 09:30:00,167.04,167.93,165.84,166.08,33996.0,163.5581,164.4296,162.3831,162.6181,33996.0
2023-04-26 10:00:00,166.01,166.43,165.64,165.85,22562.0,162.5496,162.9608,162.1873,162.3929,22562.0
2023-04-26 10:30:00,165.77,166.88,165.76,166.55,19259.0,162.3146,163.4014,162.3048,163.0783,19259.0
2023-04-26 11:00:00,166.56,166.57,166.22,166.38,13960.0,163.0881,163.0979,162.7552,162.9119,13960.0
2023-04-26 11:30:00,166.44,166.47,165.58,165.58,21327.0,162.9706,163.0,162.1285,162.1285,21327.0
2023-04-26 12:00:00,165.58,166.02,165.58,165.85,19704.0,162.1285,162.5594,162.1285,162.3929,19704.0
2023-04-26 12:30:00,165.85,166.17,165.83,166.1,13091.0,162.3929,162.7062,162.3733,162.6377,13091.0
2023-04-26 13:00:00,166.16,166.22,165.71,165.75,25277.0,162.6965,162.7552,162.2558,162.295,25277.0
2023-04-26 13:30:00,165.79,166.12,165.48,165.51,20964.0,162.3342,162.6573,162.0306,162.06,20964.0
2023-04-26 14:00:00,165.54,165.7,165.38,165.41,28200.0,162.0894,162.246,161.9327,161.9621,28200.0
2023-04-26 14:30:00,165.41,165.64,165.23,165.62,65025.0,161.9621,162.1873,161.7858,162.1677,65025.0
2023-04-26 15:00:00,165.69,166.17,165.62,165.97,21663.0,162.2363,162.7062,162.1677,162.5104,21663.0
2023-04-26 15:30:00,165.95,165.98,165.42,165.48,138898.0,162.4908,162.5202,161.9719,162.0306,138898.0
2023-04-27 09:30:00,164.99,166.24,164.99,165.95,17269.0,161.5508,162.7748,161.5508,162.4908,17269.0
2023-04-27 10:00:00,165.96,166.16,165.58,165.66,23145.0,162.5006,162.6965,162.1285,162.2069,23145.0
2023-04-27 10:30:00,165.64,166.04,165.34,165.88,14078.0,162.1873,162.579,161.8935,162.4223,14078.0
2023-04-27 11:00:00,165.81,166.09,165.42,166.09,17676.0,162.3538,162.6279,161.9719,162.6279,17676.0
2023-04-27 11:30:00,166.3,166.78,166.03,166.76,12367.0,162.8335,163.3035,162.5692,163.2839,12367.0
2023-04-27 12:00:00,166.71,167.01,166.5,166.5,17061.0,163.235,163.5287,163.0294,163.0294,17061.0
2023-04-27 12:30:00,166.54,166.75,166.44,166.73,7500.0,163.0685,163.2742,162.9706,163.2546,7500.0
2023-04-27 13:00:00,166.7,166.74,166.5,166.62,19351.0,163.2252,163.2644,163.0294,163.1469,19351.0
2023-04-27 13:30:00,166.61,166.98,166.6,166.9,11425.0,163.1371,163.4994,163.1273,163.421,11425.0
2023-04-27 14:00:00,166.9,167.08,166.78,167.08,25193.0,163.421,163.5973,163.3035,163.5973,25193.0
2023-04-27 14:30:00,167.11,167.44,167.09,167.44,15498.0,163.6267,163.9498,163.6071,163.9498,15498.0
2023-04-27 15:00:00,167.45,167.59,167.27,167.39,19435.0,163.9596,164.0966,163.7833,163.9008,19435.0
2023-04-27 15:30:00,167.37,167.6,167.22,167.4,85098.0,163.8812,164.1064,163.7344,163.9106,85098.0
2023-04-28 09:30:00,167.09,167.79,166.81,167.12,14463.0,163.6071,164.2925,163.3329,163.6364,14463.0
2023-04-28 10:00:00,167.23,167.61,167.1,167.5,15688.0,163.7442,164.1162,163.6169,164.0085,15688.0
2023-04-28 10:30:00,167.63,167.71,166.34,166.34,28042.0,164.1358,164.2141,162.8727,162.8727,28042.0
2023-04-28 11:00:00,166.33,166.93,166.24,166.34,21528.0,162.8629,163.4504,162.7748,162.8727,21528.0
2023-04-28 11:30:00,166.4,166.65,166.28,166.53,14248.0,162.9315,163.1762,162.814,163.0587,14248.0
2023-04-28 12:00:00,166.59,166.59,166.13,166.33,21389.0,163.1175,163.1175,162.6671,162.8629,21389.0
2023-04-28 12:30:00,166.4,166.85,166.38,166.81,17863.0,162.9315,163.3721,162.9119,163.3329,17863.0
2023-04-28 13:00:00,166.83,166.9,166.57,166.67,21608.0,163.3525,163.421,163.0979,163.1958,21608.0
2023-04-28 13:30:00,166.75,166.78,166.37,166.4,16902.0,163.2742,163.3035,162.9021,162.9315,16902.0
2023-04-28 14:00:00,166.4,166.61,166.21,166.28,27037.0,162.9315,163.1371,162.7454,162.814,27037.0
2023-04-28 14:30:00,166.28,166.29,165.61,165.86,68355.0,162.814,162.8237,162.1579,162.4027,68355.0
2023-04-28 15:00:00,165.84,166.43,165.66,165.66,72018.0,162.3831,162.9608,162.2069,162.2069,72018.0
2023-04-28 15:30:00,165.72,166.87,165.69,166.86,153404.0,162.2656,163.3917,162.2363,163.3819,153404.0
2023-05-01 09:30:00,167.18,167.41,164.78,165.27,67370.0,163.6952,163.9204,161.3452,161.825,67370.0
2023-05-01 10:00:00,165.19,166.53,165.19,166.03,57927.0,161.7467,163.0587,161.7467,162.5692,57927.0
2023-05-01 10:30:00,166.1,166.68,165.97,166.26,69526.0,162.6377,163.2056,162.5104,162.7944,69526.0
2023-05-01 11:00:00,166.27,166.51,165.98,166.02,100177.0,162.8042,163.0392,162.5202,162.5594,100177.0
2023-05-01 11:30:00,166.01,166.04,165.63,165.8,71021.0,162.5496,162.579,162.1775,162.344,71021.0
2023-05-01 12:00:00,165.8,165.96,165.26,165.3,58026.0,162.344,162.5006,161.8152,161.8544,58026.0
2023-05-01 12:30:00,165.26,165.62,165.24,165.44,66253.0,161.8152,162.1677,161.7956,161.9915,66253.0
2023-05-01 13:00:00,165.47,166.06,165.32,166.03,36147.0,162.0208,162.5985,161.874,162.5692,36147.0
2023-05-01 13:30:00,166.07,166.51,165.76,166.47,34722.0,162.6083,163.0392,162.3048,163.0,34722.0
2023-05-01 14:00:00,166.47,166.55,166.13,166.27,27697.0,163.0,163.0783,162.6671,162.8042,27697.0
2023-05-01 14:30:00,166.29,166.29,165.7,166.1,36487.0,162.8237,162.8237,162.246,162.6377,36487.0
2023-05-01 15:00:00,166.13,166.51,166.1,166.38,41272.0,162.6671,163.0392,162.6377,162.9119,41272.0
2023-05-01 15:30:00,166.4,166.78,166.14,166.77,186981.0,162.9315,163.3035,162.6769,163.2937,186981.0
2023-05-02 09:30:00,168.5,171.09,166.44,170.0,212665.0,164.9877,167.5237,162.9706,166.4564,212665.0
2023-05-02 10:00:00,170.0,171.02,169.75,170.26,78152.0,166.4564,167.4551,166.2116,166.711,78152.0
2023-05-02 10:30:00,170.34,170.92,168.5,169.47,54548.0,166.7893,167.3572,164.9877,165.9375,54548.0
2023-05-02 11:00:00,169.38,169.51,168.16,168.32,50862.0,165.8493,165.9766,164.6548,164.8114,50862.0
2023-05-02 11:30:00,168.2,168.62,167.76,168.5,36116.0,164.6939,165.1052,164.2631,164.9877,36116.0
2023-05-02 12:00:00,168.63,169.54,167.98,169.5,29333.0,165.115,166.006,164.4785,165.9668,29333.0
2023-05-02 12:30:00,169.4,170.78,169.29,170.78,30757.0,165.8689,167.2202,165.7612,167.2202,30757.0
2023-05-02 13:00:00,170.71,170.92,169.81,170.83,27480.0,167.1516,167.3572,166.2704,167.2691,27480.0
2023-05-02 13:30:00,170.86,170.94,170.49,170.78,18443.0,167.2985,167.3768,166.9362,167.2202,18443.0
2023-05-02 14:00:00,170.68,171.0,170.48,170.7,24739.0,167.1222,167.4356,166.9264,167.1418,24739.0
2023-05-02 14:30:00,170.72,170.73,169.95,170.52,28978.0,167.1614,167.1712,166.4075,166.9656,28978.0
2023-05-02 15:00:00,170.57,170.74,169.8,169.93,45080.0,167.0145,167.181,166.2606,166.3879,45080.0
2023-05-02 15:30:00,169.8,169.81,169.07,169.23,252891.0,166.2606,166.2704,165.5458,165.7025,252891.0
2023-05-03 09:30:00,169.7,170.63,167.16,167.34,78133.0,166.1627,167.0733,163.6756,163.8519,78133.0
2023-05-03 10:00:00,167.41,169.12,167.4,167.78,52212.0,163.9204,165.5948,163.9106,164.2827,52212.0
2023-05-03 10:30:00,167.83,168.16,167.08,168.06,37521.0,164.3316,164.6548,163.5973,164.5569,37521.0
2023-05-03 11:00:00,168.06,168.19,167.69,167.88,31449.0,164.5569,164.6841,164.1946,164.3806,31449.0
2023-05-03 11:30:00,167.82,167.98,167.29,167.47,23709.0,164.3219,164.4785,163.8029,163.9791,23709.0
2023-05-03 12:00:00,167.46,167.78,167.11,167.51,31236.0,163.9694,164.2827,163.6267,164.0183,31236.0
2023-05-03 12:30:00,167.56,168.03,167.56,167.62,17254.0,164.0673,164.5275,164.0673,164.126,17254.0
2023-05-03 13:00:00,167.68,167.92,167.57,167.85,16153.0,164.1848,164.4198,164.0771,164.3512,16153.0
2023-05-03 13:30:00,167.91,169.0,167.91,168.02,68802.0,164.41,165.4773,164.41,164.5177,68802.0
2023-05-03 14:00:00,167.87,168.37,167.21,167.94,34843.0,164.3708,164.8604,163.7246,164.4394,34843.0
2023-05-03 14:30:00,167.9,167.96,167.02,167.14,37144.0,164.4002,164.4589,163.5385,163.656,37144.0
2023-05-03 15:00:00,167.04,167.4,166.25,166.58,51500.0,163.5581,163.9106,162.7846,163.1077,51500.0
2023-05-03 15:30:00,166.61,167.01,166.37,166.89,136924.0,163.1371,163.5287,162.9021,163.4112,136924.0
2023-05-04 09:30:00,166.83,167.51,165.79,166.91,37476.0,163.3525,164.0183,162.3342,163.4308,37476.0
2023-05-04 10:00:00,166.92,167.9,166.83,167.38,41121.0,163.4406,164.4002,163.3525,163.891,41121.0
2023-05-04 10:30:00,167.38,167.85,166.89,167.5,33305.0,163.891,164.3512,163.4112,164.0085,33305.0
2023-05-04 11:00:00,167.47,167.58,166.81,167.09,24391.0,163.9791,164.0869,163.3329,163.6071,24391.0
2023-05-04 11:30:00,167.07,167.25,166.82,167.22,12914.0,163.5875,163.7637,163.3427,163.7344,12914.0
2023-05-04 12:00:00,167.16,167.19,166.46,166.62,17141.0,163.6756,163.705,162.9902,163.1469,17141.0
2023-05-04 12:30:00,166.57,166.57,166.02,166.53,22289.0,163.0979,163.0979,162.5594,163.0587,22289.0
2023-05-04 13:00:00,166.56,167.09,166.41,166.72,18527.0,163.0881,163.6071,162.9412,163.2448,18527.0
2023-05-04 13:30:00,166.77,166.84,166.18,166.71,20932.0,163.2937,163.3623,162.716,163.235,20932.0
2023-05-04 14:00:00,166.72,166.95,166.53,166.68,21624.0,163.2448,163.47,163.0587,163.2056,21624.0
2023-05-04 14:30:00,166.69,166.92,166.34,166.73,21870.0,163.2154,163.4406,162.8727,163.2546,21870.0
2023-05-04 15:00:00,166.75,167.08,166.53,166.83,25525.0,163.2742,163.5973,163.0587,163.3525,25525.0
2023-05-04 15:30:00,166.77,167.25,166.53,166.62,136014.0,163.2937,163.7637,163.0587,163.1469,136014.0
2023-05-05 09:30:00,167.55,168.96,165.04,168.14,49385.0,164.0575,165.4381,161.5998,164.6352,49385.0
2023-05-05 10:00:00,168.14,169.38,168.13,168.32,35131.0,164.6352,165.8493,164.6254,164.8114,35131.0
2023-05-05 10:30:00,168.35,168.67,168.08,168.43,31713.0,164.8408,165.1541,164.5764,164.9191,31713.0
2023-05-05 11:00:00,168.44,168.52,167.57,167.57,27530.0,164.9289,165.0073,164.0771,164.0771,27530.0
2023-05-05 11:30:00,167.71,167.71,166.9,167.1,26603.0,164.2141,164.2141,163.421,163.6169,26603.0
2023-05-05 12:00:00,167.21,167.66,167.08,167.64,28538.0,163.7246,164.1652,163.5973,164.1456,28538.0
2023-05-05 12:30:00,167.67,167.94,167.36,167.94,22186.0,164.175,164.4394,163.8714,164.4394,22186.0
2023-05-05 13:00:00,167.85,167.93,167.13,167.24,21820.0,164.3512,164.4296,163.6462,163.7539,21820.0
2023-05-05 13:30:00,167.26,167.89,167.18,167.89,32067.0,163.7735,164.3904,163.6952,164.3904,32067.0
2023-05-05 14:00:00,167.84,168.0,167.69,167.86,26939.0,164.3414,164.4981,164.1946,164.361,26939.0
2023-05-05 14:30:00,167.86,168.63,167.85,168.39,31297.0,164.361,165.115,164.3512,164.88,31297.0
2023-05-05 15:00:00,168.42,168.56,168.15,168.33,50574.0,164.9093,165.0464,164.645,164.8212,50574.0
2023-05-05 15:30:00,168.33,168.45,167.59,168.02,131984.0,164.8212,164.9387,164.0966,164.5177,131984.0
2023-05-08 09:30:00,167.55,168.58,166.77,168.53,72111.0,164.0575,165.066,163.2937,165.0171,72111.0
2023-05-08 10:00:00,168.6,168.75,167.69,167.97,15145.0,165.0856,165.2325,164.1946,164.4687,15145.0
2023-05-08 10:30:00,167.96,168.79,167.9,168.56,25599.0,164.4589,165.2716,164.4002,165.0464,25599.0
2023-05-08 11:00:00,168.56,168.88,168.2,168.38,17971.0,165.0464,165.3598,164.6939,164.8702,17971.0
2023-05-08 11:30:00,168.39,168.5,167.96,168.04,16216.0,164.88,164.9877,164.4589,164.5373,16216.0
2023-05-08 12:00:00,167.97,168.13,167.69,168.03,13131.0,164.4687,164.6254,164.1946,164.5275,13131.0
2023-05-08 12:30:00,168.01,168.02,167.59,167.97,14324.0,164.5079,164.5177,164.0966,164.4687,14324.0
2023-05-08 13:00:00,168.07,168.31,167.97,168.18,12417.0,164.5666,164.8016,164.4687,164.6743,12417.0
2023-05-08 13:30:00,168.19,168.55,168.15,168.54,12984.0,164.6841,165.0366,164.645,165.0268,12984.0
2023-05-08 14:00:00,168.55,168.62,167.93,167.94,18314.0,165.0366,165.1052,164.4296,164.4394,18314.0
2023-05-08 14:30:00,168.01,168.07,167.84,168.0,20052.0,164.5079,164.5666,164.3414,164.4981,20052.0
2023-05-08 15:00:00,167.96,168.13,167.72,168.02,22308.0,164.4589,164.6254,164.2239,164.5177,22308.0
2023-05-08 15:30:00,168.09,168.27,167.69,168.23,80418.0,164.5862,164.7625,164.1946,164.7233,80418.0
2023-05-09 09:30:00,169.52,173.64,169.01,171.99,143441.0,165.9864,170.0205,165.487,168.4049,143441.0
2023-05-09 10:00:00,171.97,172.08,170.58,170.89,55255.0,168.3853,168.4931,167.0243,167.3279,55255.0
2023-05-09 10:30:00,170.88,170.88,169.92,169.92,42169.0,167.3181,167.3181,166.3781,166.3781,42169.0
2023-05-09 11:00:00,170.03,170.27,169.72,169.9,33015.0,166.4858,166.7208,166.1822,166.3585,33015.0
2023-05-09 11:30:00,169.85,170.2,169.0,169.53,41220.0,166.3095,166.6522,165.4773,165.9962,41220.0
2023-05-09 12:00:00,169.51,169.77,169.15,169.31,25979.0,165.9766,166.2312,165.6241,165.7808,25979.0
2023-05-09 12:30:00,169.33,169.5,168.95,169.2,23632.0,165.8004,165.9668,165.4283,165.6731,23632.0
2023-05-09 13:00:00,169.25,169.28,168.92,169.13,27165.0,165.722,165.7514,165.3989,165.6045,27165.0
2023-05-09 13:30:00,169.14,169.5,168.98,169.49,19622.0,165.6143,165.9668,165.4577,165.957,19622.0
2023-05-09 14:00:00,169.51,169.59,168.95,169.04,22978.0,165.9766,166.055,165.4283,165.5164,22978.0
2023-05-09 14:30:00,169.06,169.22,168.52,168.72,19493.0,165.536,165.6927,165.0073,165.2031,19493.0
2023-05-09 15:00:00,168.74,169.77,168.73,169.11,57944.0,165.2227,166.2312,165.2129,165.585,57944.0
2023-05-09 15:30:00,169.08,169.18,168.14,168.24,110256.0,165.5556,165.6535,164.6352,164.7331,110256.0
2023-05-10 09:30:00,168.29,169.06,167.53,168.56,39056.0,164.7821,165.536,164.0379,165.0464,39056.0
2023-05-10 10:00:00,168.65,168.65,167.44,167.65,39465.0,165.1346,165.1346,163.9498,164.1554,39465.0
2023-05-10 10:30:00,167.59,167.82,167.03,167.7,24276.0,164.0966,164.3219,163.5483,164.2044,24276.0
2023-05-10 11:00:00,167.78,168.27,167.61,168.05,15698.0,164.2827,164.7625,164.1162,164.5471,15698.0
2023-05-10 11:30:00,168.09,168.2,167.78,168.14,14279.0,164.5862,164.6939,164.2827,164.6352,14279.0
2023-05-10 12:00:00,168.3,168.44,167.65,168.2,14713.0,164.7918,164.9289,164.1554,164.6939,14713.0
2023-05-10 12:30:00,168.4,168.99,168.37,168.88,46594.0,164.8898,165.4675,164.8604,165.3598,46594.0
2023-05-10 13:00:00,169.05,169.05,168.63,168.8,9825.0,165.5262,165.5262,165.115,165.2814,9825.0
2023-05-10 13:30:00,168.86,169.02,168.67,168.94,12455.0,165.3402,165.4968,165.1541,165.4185,12455.0
2023-05-10 14:00:00,168.96,169.21,168.59,168.8,21738.0,165.4381,165.6829,165.0758,165.2814,21738.0
2023-05-10 14:30:00,168.81,169.22,168.79,169.05,17951.0,165.2912,165.6927,165.2716,165.5262,17951.0
2023-05-10 15:00:00,169.06,169.26,168.77,169.14,24481.0,165.536,165.7318,165.2521,165.6143,24481.0
2023-05-10 15:30:00,169.11,169.6,169.11,169.48,84931.0,165.585,166.0647,165.585,165.9473,84931.0
2023-05-11 09:30:00,168.92,170.1,168.92,169.77,67353.0,165.8668,167.0255,165.8668,166.7015,67353.0
2023-05-11 10:00:00,169.96,170.73,169.56,170.7,50063.0,166.888,167.6441,166.4953,167.6147,50063.0
2023-05-11 10:30:00,170.76,171.6,170.26,171.55,52832.0,167.6736,168.4984,167.1826,168.4493,52832.0
2023-05-11 11:00:00,171.55,172.15,171.05,171.05,62607.0,168.4493,169.0385,167.9583,167.9583,62607.0
2023-05-11 11:30:00,171.04,171.38,170.47,171.11,26826.0,167.9485,168.2824,167.3888,168.0173,26826.0
2023-05-11 12:00:00,171.14,171.45,170.85,171.3,71959.0,168.0467,168.3511,167.7619,168.2038,71959.0
2023-05-11 12:30:00,171.27,171.32,170.74,170.94,28125.0,168.1744,168.2235,167.6539,167.8503,28125.0
2023-05-11 13:00:00,170.94,171.33,170.91,171.02,31268.0,167.8503,168.2333,167.8209,167.9289,31268.0
2023-05-11 13:30:00,171.0,171.16,170.48,170.74,31873.0,167.9092,168.0663,167.3986,167.6539,31873.0
2023-05-11 14:00:00,170.77,171.12,170.53,170.99,16118.0,167.6834,168.0271,167.4477,167.8994,16118.0
2023-05-11 14:30:00,171.0,171.83,170.97,171.83,23714.0,167.9092,168.7242,167.8798,168.7242,23714.0
2023-05-11 15:00:00,171.83,171.86,171.24,171.62,41254.0,168.7242,168.7537,168.1449,168.518,41254.0
2023-05-11 15:30:00,171.62,171.76,171.26,171.44,144542.0,168.518,168.6555,168.1645,168.3413,144542.0
2023-05-12 09:30:00,171.83,171.87,169.67,170.29,241602.0,168.7242,168.7635,166.6033,167.2121,241602.0
2023-05-12 10:00:00,170.27,171.75,170.01,171.48,99194.0,167.1924,168.6457,166.9371,168.3806,99194.0
2023-05-12 10:30:00,171.5,171.73,171.01,171.52,98611.0,168.4002,168.626,167.9191,168.4198,98611.0
2023-05-12 11:00:00,171.48,171.48,170.72,171.03,73693.0,168.3806,168.3806,167.6343,167.9387,73693.0
2023-05-12 11:30:00,171.04,171.39,170.78,171.02,70073.0,167.9485,168.2922,167.6932,167.9289,70073.0
2023-05-12 12:00:00,171.05,171.24,170.9,171.02,43353.0,167.9583,168.1449,167.811,167.9289,43353.0
2023-05-12 12:30:00,170.99,171.18,170.72,170.81,49481.0,167.8994,168.086,167.6343,167.7227,49481.0
2023-05-12 13:00:00,170.79,171.1,170.72,170.96,49532.0,167.703,168.0074,167.6343,167.87,49532.0
2023-05-12 13:30:00,170.96,171.0,170.09,170.14,71708.0,167.87,167.9092,167.0157,167.0648,71708.0
2023-05-12 14:00:00,170.14,170.68,170.1,170.56,72157.0,167.0648,167.595,167.0255,167.4772,72157.0
2023-05-12 14:30:00,170.57,170.84,170.54,170.8,77915.0,167.487,167.7521,167.4576,167.7129,77915.0
2023-05-12 15:00:00,170.81,171.1,170.57,171.05,113253.0,167.7227,168.0074,167.487,167.9583,113253.0
2023-05-12 15:30:00,171.05,171.19,170.91,170.98,367603.0,167.9583,168.0958,167.8209,167.8896,367603.0
2023-05-15 09:30:00,170.95,171.41,170.59,171.01,59297.0,167.8601,168.3118,167.5066,167.9191,59297.0
2023-05-15 10:00:00,171.01,172.28,171.01,171.98,48864.0,167.9191,169.1661,167.9191,168.8715,48864.0
2023-05-15 10:30:00,172.05,172.06,171.17,171.36,50512.0,168.9403,168.9501,168.0762,168.2627,50512.0
2023-05-15 11:00:00,171.32,172.19,171.32,172.1,54636.0,168.2235,169.0777,168.2235,168.9894,54636.0
2023-05-15 11:30:00,172.1,172.16,171.65,172.1,75051.0,168.9894,169.0483,168.5475,168.9894,75051.0
2023-05-15 12:00:00,172.13,172.44,172.02,172.18,78776.0,169.0188,169.3232,168.9108,169.0679,78776.0
2023-05-15 12:30:00,172.18,172.74,172.14,172.67,28889.0,169.0679,169.6178,169.0286,169.5491,28889.0
2023-05-15 13:00:00,172.63,172.7,172.02,172.05,30712.0,169.5098,169.5785,168.9108,168.9403,30712.0
2023-05-15 13:30:00,172.13,172.26,172.03,172.19,25609.0,169.0188,169.1465,168.9206,169.0777,25609.0
2023-05-15 14:00:00,172.22,172.53,172.21,172.24,24391.0,169.1072,169.4116,169.0974,169.1268,24391.0
2023-05-15 14:30:00,172.27,172.88,172.27,172.82,33288.0,169.1563,169.7553,169.1563,169.6963,33288.0
2023-05-15 15:00:00,172.89,173.14,172.86,173.07,75528.0,169.7651,170.0106,169.7356,169.9418,75528.0
2023-05-15 15:30:00,173.08,173.59,173.04,173.34,363462.0,169.9516,170.4524,169.9124,170.2069,363462.0
2023-05-16 09:30:00,173.38,174.14,172.93,174.02,60051.0,170.2462,170.9925,169.8044,170.8747,60051.0
2023-05-16 10:00:00,174.05,174.69,173.87,174.09,50828.0,170.9041,171.5325,170.7274,170.9434,50828.0
2023-05-16 10:30:00,174.14,174.54,173.77,173.89,55557.0,170.9925,171.3853,170.6292,170.747,55557.0
2023-05-16 11:00:00,173.85,174.02,173.49,173.91,36841.0,170.7077,170.8747,170.3542,170.7666,36841.0
2023-05-16 11:30:00,173.88,174.08,173.59,174.07,45564.0,170.7372,170.9336,170.4524,170.9237,45564.0
2023-05-16 12:00:00,174.09,174.28,173.58,173.67,60788.0,170.9434,171.13,170.4426,170.531,60788.0
2023-05-16 12:30:00,173.66,174.35,173.32,174.28,43742.0,170.5212,171.1987,170.1873,171.13,43742.0
2023-05-16 13:00:00,174.26,174.61,174.16,174.59,59839.0,171.1103,171.454,171.0121,171.4344,59839.0
2023-05-16 13:30:00,174.59,174.75,174.11,174.43,41495.0,171.4344,171.5915,170.963,171.2772,41495.0
2023-05-16 14:00:00,174.38,174.43,174.0,174.02,26858.0,171.2281,171.2772,170.855,170.8747,26858.0
2023-05-16 14:30:00,174.02,174.41,173.93,174.31,36334.0,170.8747,171.2576,170.7863,171.1594,36334.0
2023-05-16 15:00:00,174.32,174.56,174.25,174.49,63616.0,171.1692,171.4049,171.1005,171.3362,63616.0
2023-05-16 15:30:00,174.5,174.78,174.42,174.6,204627.0,171.346,171.6209,171.2674,171.4442,204627.0
2023-05-17 09:30:00,174.98,175.35,173.25,174.03,59796.0,171.8173,172.1806,170.1186,170.8845,59796.0
2023-05-17 10:00:00,174.03,174.8,174.03,174.7,68140.0,170.8845,171.6406,170.8845,171.5424,68140.0
2023-05-17 10:30:00,174.67,174.92,173.7,173.75,62919.0,171.5129,171.7584,170.5604,170.6095,62919.0
2023-05-17 11:00:00,173.76,174.26,173.72,174.22,40638.0,170.6194,171.1103,170.5801,171.071,40638.0
2023-05-17 11:30:00,174.21,174.35,173.91,174.28,63319.0,171.0612,171.1987,170.7666,171.13,63319.0
2023-05-17 12:00:00,174.3,174.65,174.11,174.23,39189.0,171.1496,171.4933,170.963,171.0809,39189.0
2023-05-17 12:30:00,174.25,175.05,174.2,174.8,34596.0,171.1005,171.886,171.0514,171.6406,34596.0
2023-05-17 13:00:00,174.76,174.95,174.59,174.87,32781.0,171.6013,171.7878,171.4344,171.7093,32781.0
2023-05-17 13:30:00,174.9,175.28,174.86,175.28,28333.0,171.7387,172.1119,171.6995,172.1119,28333.0
2023-05-17 14:00:00,175.29,175.31,174.95,174.96,38812.0,172.1217,172.1413,171.7878,171.7977,38812.0
2023-05-17 14:30:00,174.95,175.22,174.86,174.92,38877.0,171.7878,172.053,171.6995,171.7584,38877.0
2023-05-17 15:00:00,174.91,175.05,174.7,174.78,50239.0,171.7486,171.886,171.5424,171.6209,50239.0
2023-05-17 15:30:00,174.8,175.2,174.6,174.81,162281.0,171.6406,172.0333,171.4442,171.6504,162281.0
2023-05-18 09:30:00,174.24,174.27,172.08,172.38,62468.0,171.0907,171.1201,168.9697,169.2643,62468.0
2023-05-18 10:00:00,172.27,172.88,171.36,172.83,87453.0,169.1563,169.7553,168.2627,169.7062,87453.0
2023-05-18 10:30:00,172.83,173.95,172.6,173.9,76785.0,169.7062,170.8059,169.4803,170.7568,76785.0
2023-05-18 11:00:00,173.94,174.76,173.67,173.83,64810.0,170.7961,171.6013,170.531,170.6881,64810.0
2023-05-18 11:30:00,173.78,174.72,173.57,174.31,56339.0,170.639,171.562,170.4328,171.1594,56339.0
2023-05-18 12:00:00,174.27,174.96,173.9,174.88,45560.0,171.1201,171.7977,170.7568,171.7191,45560.0
2023-05-18 12:30:00,174.8,174.8,174.03,174.18,37322.0,171.6406,171.6406,170.8845,171.0318,37322.0
2023-05-18 13:00:00,174.12,174.58,173.97,174.02,32846.0,170.9728,171.4245,170.8256,170.8747,32846.0
2023-05-18 13:30:00,173.93,173.97,173.49,173.67,46164.0,170.7863,170.8256,170.3542,170.531,46164.0
2023-05-18 14:00:00,173.67,174.1,173.67,173.97,37952.0,170.531,170.9532,170.531,170.8256,37952.0
2023-05-18 14:30:00,173.96,174.11,173.78,174.05,37687.0,170.8157,170.963,170.639,170.9041,37687.0
2023-05-18 15:00:00,174.05,174.5,174.04,174.38,46920.0,170.9041,171.346,170.8943,171.2281,46920.0
2023-05-18 15:30:00,174.4,175.22,174.29,174.82,169237.0,171.2478,172.053,171.1398,171.6602,169237.0
2023-05-19 09:30:00,175.13,176.62,174.43,175.59,63349.0,171.9646,173.4277,171.2772,172.4163,63349.0
2023-05-19 10:00:00,175.7,175.98,175.4,175.61,42739.0,172.5243,172.7992,172.2297,172.4359,42739.0
2023-05-19 10:30:00,175.59,175.68,175.31,175.31,31750.0,172.4163,172.5046,172.1413,172.1413,31750.0
2023-05-19 11:00:00,175.28,175.62,174.88,174.98,40851.0,172.1119,172.4457,171.7191,171.8173,40851.0
2023-05-19 11:30:00,174.98,175.01,174.51,174.76,44587.0,171.8173,171.8468,171.3558,171.6013,44587.0
2023-05-19 12:00:00,174.68,174.8,174.0,174.15,42165.0,171.5227,171.6406,170.855,171.0023,42165.0
2023-05-19 12:30:00,174.07,174.44,173.95,174.17,31674.0,170.9237,171.2871,170.8059,171.0219,31674.0
2023-05-19 13:00:00,174.18,174.4,174.15,174.15,34896.0,171.0318,171.2478,171.0023,171.0023,34896.0
2023-05-19 13:30:00,174.17,174.31,173.29,173.31,61225.0,171.0219,171.1594,170.1578,170.1775,61225.0
2023-05-19 14:00:00,173.34,173.64,173.1,173.13,51810.0,170.2069,170.5015,169.9713,170.0007,51810.0
2023-05-19 14:30:00,173.15,173.5,173.13,173.47,51023.0,170.0204,170.3641,170.0007,170.3346,51023.0
2023-05-19 15:00:00,173.47,173.61,173.23,173.36,60106.0,170.3346,170.4721,170.0989,170.2266,60106.0
2023-05-19 15:30:00,173.38,173.51,173.15,173.37,181630.0,170.2462,170.3739,170.0204,170.2364,181630.0
2023-05-22 09:30:00,173.94,173.94,171.04,171.27,85124.0,170.7961,170.7961,167.9485,168.1744,85124.0
2023-05-22 10:00:00,171.24,171.42,169.81,170.58,112055.0,168.1449,168.3216,166.7407,167.4968,112055.0
2023-05-22 10:30:00,170.67,170.78,169.85,170.21,101516.0,167.5852,167.6932,166.78,167.1335,101516.0
2023-05-22 11:00:00,170.22,171.44,170.17,171.04,49252.0,167.1433,168.3413,167.0942,167.9485,49252.0
2023-05-22 11:30:00,171.07,172.22,171.07,172.22,63263.0,167.978,169.1072,167.978,169.1072,63263.0
2023-05-22 12:00:00,172.23,172.72,172.19,172.65,40088.0,169.117,169.5982,169.0777,169.5294,40088.0
2023-05-22 12:30:00,172.68,172.89,172.47,172.52,29265.0,169.5589,169.7651,169.3527,169.4018,29265.0
2023-05-22 13:00:00,172.5,173.18,172.5,173.12,32505.0,169.3821,170.0498,169.3821,169.9909,32505.0
2023-05-22 13:30:00,173.1,173.21,172.6,172.66,29909.0,169.9713,170.0793,169.4803,169.5392,29909.0
2023-05-22 14:00:00,172.66,172.89,172.54,172.83,49614.0,169.5392,169.7651,169.4214,169.7062,49614.0
2023-05-22 14:30:00,172.83,173.17,172.79,173.06,45102.0,169.7062,170.04,169.6669,169.932,45102.0
2023-05-22 15:00:00,173.07,173.09,171.99,172.04,52439.0,169.9418,169.9615,168.8813,168.9304,52439.0
2023-05-22 15:30:00,172.01,172.36,171.89,172.25,153531.0,168.901,169.2447,168.7832,169.1366,153531.0
2023-05-23 09:30:00,171.71,171.98,169.66,170.67,86682.0,168.6064,168.8715,166.5935,167.5852,86682.0
2023-05-23 10:00:00,170.67,171.5,170.61,171.5,74675.0,167.5852,168.4002,167.5263,168.4002,74675.0
2023-05-23 10:30:00,171.47,171.49,171.07,171.37,31895.0,168.3707,168.3904,167.978,168.2726,31895.0
2023-05-23 11:00:00,171.37,171.57,171.21,171.5,29027.0,168.2726,168.4689,168.1154,168.4002,29027.0
2023-05-23 11:30:00,171.51,172.19,171.49,171.93,31900.0,168.41,169.0777,168.3904,168.8224,31900.0
2023-05-23 12:00:00,171.97,172.21,171.59,171.83,33141.0,168.8617,169.0974,168.4886,168.7242,33141.0
2023-05-23 12:30:00,171.83,172.04,171.53,171.59,32709.0,168.7242,168.9304,168.4297,168.4886,32709.0
2023-05-23 13:00:00,171.57,171.75,171.17,171.17,23378.0,168.4689,168.6457,168.0762,168.0762,23378.0
2023-05-23 13:30:00,171.17,171.37,170.84,171.28,26684.0,168.0762,168.2726,167.7521,168.1842,26684.0
2023-05-23 14:00:00,171.24,171.44,170.88,171.14,30871.0,168.1449,168.3413,167.7914,168.0467,30871.0
2023-05-23 14:30:00,171.18,171.3,171.05,171.09,35780.0,168.086,168.2038,167.9583,167.9976,35780.0
2023-05-23 15:00:00,171.09,171.27,170.89,171.27,38676.0,167.9976,168.1744,167.8012,168.1744,38676.0
2023-05-23 15:30:00,171.27,171.56,171.17,171.26,165200.0,168.1744,168.4591,168.0762,168.1645,165200.0
2023-05-24 09:30:00,171.51,172.1,170.68,171.22,72835.0,168.41,168.9894,167.595,168.1253,72835.0
2023-05-24 10:00:00,171.22,172.03,171.22,172.03,62219.0,168.1253,168.9206,168.1253,168.9206,62219.0
2023-05-24 10:30:00,172.05,172.14,171.27,171.45,28142.0,168.9403,169.0286,168.1744,168.3511,28142.0
2023-05-24 11:00:00,171.45,171.94,171.37,171.78,28315.0,168.3511,168.8322,168.2726,168.6751,28315.0
2023-05-24 11:30:00,171.68,171.91,171.52,171.77,29706.0,168.5769,168.8028,168.4198,168.6653,29706.0
2023-05-24 12:00:00,171.72,171.94,171.57,171.61,28582.0,168.6162,168.8322,168.4689,168.5082,28582.0
2023-05-24 12:30:00,171.59,171.59,171.39,171.53,23561.0,168.4886,168.4886,168.2922,168.4297,23561.0
2023-05-24 13:00:00,171.51,171.58,171.15,171.25,23088.0,168.41,168.4788,168.0565,168.1547,23088.0
2023-05-24 13:30:00,171.27,171.56,171.17,171.2,27825.0,168.1744,168.4591,168.0762,168.1056,27825.0
2023-05-24 14:00:00,171.2,171.23,170.67,170.88,36226.0,168.1056,168.1351,167.5852,167.7914,36226.0
2023-05-24 14:30:00,170.83,171.65,170.82,171.35,44005.0,167.7423,168.5475,167.7325,168.2529,44005.0
2023-05-24 15:00:00,171.34,171.7,171.14,171.63,42207.0,168.2431,168.5966,168.0467,168.5279,42207.0
2023-05-24 15:30:00,171.63,171.83,171.03,171.07,197565.0,168.5279,168.7242,167.9387,167.978,197565.0
2023-05-25 09:30:00,170.07,170.93,169.81,170.65,46992.0,166.996,167.8405,166.7407,167.5656,46992.0
2023-05-25 10:00:00,170.67,170.75,170.16,170.19,39184.0,167.5852,167.6638,167.0844,167.1139,39184.0
2023-05-25 10:30:00,170.24,170.24,169.88,169.93,52153.0,167.163,167.163,166.8095,166.8586,52153.0
2023-05-25 11:00:00,169.95,170.28,169.65,169.79,55429.0,166.8782,167.2023,166.5836,166.7211,55429.0
2023-05-25 11:30:00,169.78,169.79,168.62,168.72,38612.0,166.7113,166.7211,165.5723,165.6704,38612.0
2023-05-25 12:00:00,168.78,169.07,168.42,168.55,40157.0,165.7294,166.0141,165.3759,165.5035,40157.0
2023-05-25 12:30:00,168.55,168.64,168.28,168.42,38395.0,165.5035,165.5919,165.2384,165.3759,38395.0
2023-05-25 13:00:00,168.42,169.17,168.23,169.04,69743.0,165.3759,166.1123,165.1893,165.9847,69743.0
2023-05-25 13:30:00,169.07,169.98,169.07,169.97,47112.0,166.0141,166.9077,166.0141,166.8979,47112.0
2023-05-25 14:00:00,170.05,170.31,169.91,170.17,57700.0,166.9764,167.2317,166.8389,167.0942,57700.0
2023-05-25 14:30:00,170.21,170.36,170.07,170.31,60662.0,167.1335,167.2808,166.996,167.2317,60662.0
2023-05-25 15:00:00,170.33,170.67,170.09,170.25,62375.0,167.2513,167.5852,167.0157,167.1728,62375.0
2023-05-25 15:30:00,170.2,170.88,170.11,170.19,196571.0,167.1237,167.7914,167.0353,167.1139,196571.0
2023-05-26 09:30:00,169.91,171.25,169.49,170.59,30973.0,166.8389,168.1547,166.4265,167.5066,30973.0
2023-05-26 10:00:00,170.59,171.03,170.45,170.72,19847.0,167.5066,167.9387,167.3692,167.6343,19847.0
2023-05-26 10:30:00,170.77,170.77,169.61,169.95,39415.0,167.6834,167.6834,166.5444,166.8782,39415.0
2023-05-26 11:00:00,169.93,170.0,169.67,169.83,43675.0,166.8586,166.9273,166.6033,166.7604,43675.0
2023-05-26 11:30:00,169.87,169.93,169.71,169.81,42475.0,166.7997,166.8586,166.6426,166.7407,42475.0
2023-05-26 12:00:00,169.85,169.89,168.97,168.97,47005.0,166.78,166.8193,165.9159,165.9159,47005.0
2023-05-26 12:30:00,168.97,169.16,168.74,168.75,15035.0,165.9159,166.1025,165.6901,165.6999,15035.0
2023-05-26 13:00:00,168.78,168.85,168.26,168.38,11070.0,165.7294,165.7981,165.2188,165.3366,11070.0
2023-05-26 13:30:00,168.36,168.59,168.36,168.47,11759.0,165.317,165.5428,165.317,165.425,11759.0
2023-05-26 14:00:00,168.49,168.61,168.19,168.6,15856.0,165.4446,165.5624,165.15,165.5526,15856.0
2023-05-26 14:30:00,168.59,168.99,168.59,168.7,17055.0,165.5428,165.9356,165.5428,165.6508,17055.0
2023-05-26 15:00:00,168.75,168.9,168.52,168.67,40904.0,165.6999,165.8472,165.4741,165.6214,40904.0
2023-05-26 15:30:00,168.7,169.04,168.39,168.42,125608.0,165.6508,165.9847,165.3464,165.3759,125608.0
2023-05-30 09:30:00,167.43,168.39,164.74,168.08,118097.0,164.4038,165.3464,161.7624,165.042,118097.0
2023-05-30 10:00:00,168.03,168.46,167.22,168.07,50932.0,164.9929,165.4151,164.1976,165.0322,50932.0
2023-05-30 10:30:00,168.12,168.39,167.54,167.78,49391.0,165.0813,165.3464,164.5118,164.7474,49391.0
2023-05-30 11:00:00,167.78,168.0,167.59,167.88,46708.0,164.7474,164.9635,164.5609,164.8456,46708.0
2023-05-30 11:30:00,167.84,167.84,167.25,167.39,35617.0,164.8064,164.8064,164.227,164.3645,35617.0
2023-05-30 12:00:00,167.41,167.68,167.39,167.54,34333.0,164.3841,164.6492,164.3645,164.5118,34333.0
2023-05-30 12:30:00,167.51,167.96,167.47,167.87,45676.0,164.4823,164.9242,164.443,164.8358,45676.0
2023-05-30 13:00:00,167.85,167.95,167.65,167.71,54125.0,164.8162,164.9144,164.6198,164.6787,54125.0
2023-05-30 13:30:00,167.71,167.75,167.22,167.23,23695.0,164.6787,164.718,164.1976,164.2074,23695.0
2023-05-30 14:00:00,167.26,167.28,166.86,167.05,32946.0,164.2368,164.2565,163.8441,164.0306,32946.0
2023-05-30 14:30:00,167.07,167.15,166.52,166.52,33996.0,164.0503,164.1288,163.5102,163.5102,33996.0
2023-05-30 15:00:00,166.51,166.59,166.3,166.43,48956.0,163.5004,163.5789,163.2942,163.4218,48956.0
2023-05-30 15:30:00,166.43,166.54,165.75,166.0,186017.0,163.4218,163.5299,162.7541,162.9996,186017.0
2023-05-31 09:30:00,163.96,165.99,163.37,165.11,118790.0,160.9965,162.9898,160.4171,162.1257,118790.0
2023-05-31 10:00:00,165.2,166.87,165.1,166.54,68270.0,162.2141,163.8539,162.1159,163.5299,68270.0
2023-05-31 10:30:00,166.48,167.29,166.24,167.29,64558.0,163.4709,164.2663,163.2353,164.2663,64558.0
2023-05-31 11:00:00,167.26,168.43,167.21,168.08,108896.0,164.2368,165.3857,164.1877,165.042,108896.0
2023-05-31 11:30:00,168.06,168.31,167.68,168.3,60458.0,165.0224,165.2679,164.6492,165.258,60458.0
2023-05-31 12:00:00,168.33,169.09,168.24,169.04,70810.0,165.2875,166.0338,165.1991,165.9847,70810.0
2023-05-31 12:30:00,169.03,169.03,168.02,168.48,39186.0,165.9748,165.9748,164.9831,165.4348,39186.0
2023-05-31 13:00:00,168.48,168.79,167.98,168.79,42061.0,165.4348,165.7392,164.9438,165.7392,42061.0
2023-05-31 13:30:00,168.8,169.35,168.65,169.24,59541.0,165.749,166.2891,165.6017,166.181,59541.0
2023-05-31 14:00:00,169.21,169.86,169.12,169.65,112124.0,166.1516,166.7898,166.0632,166.5836,112124.0
2023-05-31 14:30:00,169.65,169.66,169.21,169.45,84222.0,166.5836,166.5935,166.1516,166.3873,84222.0
2023-05-31 15:00:00,169.52,170.12,169.51,169.98,84871.0,166.456,167.0451,166.4462,166.9077,84871.0
2023-05-31 15:30:00,169.99,170.81,169.89,170.15,357426.0,166.9175,167.7227,166.8193,167.0746,357426.0
2023-06-01 09:30:00,170.57,172.43,170.25,170.32,90356.0,167.487,169.3134,167.1728,167.2415,90356.0
2023-06-01 10:00:00,170.18,171.25,170.18,171.06,57689.0,167.1041,168.1547,167.1041,167.9682,57689.0
2023-06-01 10:30:00,171.08,172.55,171.02,172.46,68085.0,167.9878,169.4312,167.9289,169.3428,68085.0
2023-06-01 11:00:00,172.43,172.95,172.25,172.8,39612.0,169.3134,169.824,169.1366,169.6767,39612.0
2023-06-01 11:30:00,172.81,172.89,172.11,172.81,42222.0,169.6865,169.7651,168.9992,169.6865,42222.0
2023-06-01 12:00:00,172.78,172.8,172.27,172.52,46918.0,169.6571,169.6767,169.1563,169.4018,46918.0
2023-06-01 12:30:00,172.56,172.8,172.43,172.7,34577.0,169.441,169.6767,169.3134,169.5785,34577.0
2023-06-01 13:00:00,172.72,173.27,172.67,173.24,60033.0,169.5982,170.1382,169.5491,170.1088,60033.0
2023-06-01 13:30:00,173.26,173.26,171.86,172.22,61190.0,170.1284,170.1284,168.7537,169.1072,61190.0
2023-06-01 14:00:00,172.23,172.31,171.82,172.03,36873.0,169.117,169.1956,168.7144,168.9206,36873.0
2023-06-01 14:30:00,172.01,172.52,171.97,172.48,25139.0,168.901,169.4018,168.8617,169.3625,25139.0
2023-06-01 15:00:00,172.51,172.76,172.3,172.3,46838.0,169.3919,169.6374,169.1857,169.1857,46838.0
2023-06-01 15:30:00,172.3,172.63,171.83,172.6,156050.0,169.1857,169.5098,168.7242,169.4803,156050.0
2023-06-02 09:30:00,172.96,174.06,172.37,173.59,80876.0,169.8338,170.9139,169.2545,170.4524,80876.0
2023-06-02 10:00:00,173.65,173.95,173.25,173.72,78612.0,170.5113,170.8059,170.1186,170.5801,78612.0
2023-06-02 10:30:00,173.68,175.05,173.64,175.03,44635.0,170.5408,171.886,170.5015,171.8664,44635.0
2023-06-02 11:00:00,174.98,175.34,174.55,174.75,42738.0,171.8173,172.1708,171.3951,171.5915,42738.0
2023-06-02 11:30:00,174.75,175.0,174.64,174.7,36392.0,171.5915,171.8369,171.4834,171.5424,36392.0
2023-06-02 12:00:00,174.65,174.73,174.36,174.66,25143.0,171.4933,171.5718,171.2085,171.5031,25143.0
2023-06-02 12:30:00,174.66,174.97,174.43,174.97,22304.0,171.5031,171.8075,171.2772,171.8075,22304.0
2023-06-02 13:00:00,175.0,175.04,174.52,174.74,52935.0,171.8369,171.8762,171.3656,171.5816,52935.0
2023-06-02 13:30:00,174.74,174.87,173.98,174.59,49307.0,171.5816,171.7093,170.8354,171.4344,49307.0
2023-06-02 14:00:00,174.61,174.89,174.22,174.28,37172.0,171.454,171.7289,171.071,171.13,37172.0
2023-06-02 14:30:00,174.33,174.59,174.33,174.55,19675.0,171.179,171.4344,171.179,171.3951,19675.0
2023-06-02 15:00:00,174.51,174.75,174.4,174.7,41210.0,171.3558,171.5915,171.2478,171.5424,41210.0
2023-06-02 15:30:00,174.7,174.73,174.19,174.52,142363.0,171.5424,171.5718,171.0416,171.3656,142363.0
2023-06-05 09:30:00,174.9,175.48,174.04,175.43,45837.0,171.7387,172.3083,170.8943,172.2592,45837.0
2023-06-05 10:00:00,175.45,175.65,174.39,175.64,22630.0,172.2788,172.4752,171.238,172.4654,22630.0
2023-06-05 10:30:00,175.63,175.63,174.42,174.61,19433.0,172.4556,172.4556,171.2674,171.454,19433.0
2023-06-05 11:00:00,174.64,175.11,174.36,174.97,41372.0,171.4834,171.945,171.2085,171.8075,41372.0
2023-06-05 11:30:00,174.97,174.98,174.58,174.75,13821.0,171.8075,171.8173,171.4245,171.5915,13821.0
2023-06-05 12:00:00,174.86,175.03,174.7,174.97,12063.0,171.6995,171.8664,171.5424,171.8075,12063.0
2023-06-05 12:30:00,175.03,175.15,174.87,174.89,24121.0,171.8664,171.9842,171.7093,171.7289,24121.0
2023-06-05 13:00:00,174.93,174.93,174.02,174.06,51802.0,171.7682,171.7682,170.8747,170.9139,51802.0
2023-06-05 13:30:00,174.07,174.51,174.07,174.34,51558.0,170.9237,171.3558,170.9237,171.1889,51558.0
2023-06-05 14:00:00,174.34,174.34,173.94,174.07,26617.0,171.1889,171.1889,170.7961,170.9237,26617.0
2023-06-05 14:30:00,174.12,174.18,173.69,174.11,28434.0,170.9728,171.0318,170.5506,170.963,28434.0
2023-06-05 15:00:00,174.09,174.37,173.99,174.06,29339.0,170.9434,171.2183,170.8452,170.9139,29339.0
2023-06-05 15:30:00,174.06,174.86,174.05,174.68,110248.0,170.9139,171.6995,170.9041,171.5227,110248.0
2023-06-06 09:30:00,175.03,175.64,173.89,174.73,47020.0,171.8664,172.4654,170.747,171.5718,47020.0
2023-06-06 10:00:00,174.8,175.38,173.75,173.85,27976.0,171.6406,172.2101,170.6095,170.7077,27976.0
2023-06-06 10:30:00,173.95,174.26,173.72,174.16,23230.0,170.8059,171.1103,170.5801,171.0121,23230.0
2023-06-06 11:00:00,174.07,174.24,173.32,173.41,19098.0,170.9237,171.0907,170.1873,170.2757,19098.0
2023-06-06 11:30:00,173.39,173.77,173.21,173.45,11717.0,170.256,170.6292,170.0793,170.315,11717.0
2023-06-06 12:00:00,173.48,173.55,173.14,173.14,22922.0,170.3444,170.4131,170.0106,170.0106,22922.0
2023-06-06 12:30:00,173.21,173.52,173.02,173.49,9550.0,170.0793,170.3837,169.8927,170.3542,9550.0
2023-06-06 13:00:00,173.53,173.72,173.42,173.55,9061.0,170.3935,170.5801,170.2855,170.4131,9061.0
2023-06-06 13:30:00,173.52,173.54,173.33,173.46,13164.0,170.3837,170.4033,170.1971,170.3248,13164.0
2023-06-06 14:00:00,173.44,173.7,173.42,173.7,16576.0,170.3051,170.5604,170.2855,170.5604,16576.0
2023-06-06 14:30:00,173.68,174.2,173.68,174.08,12909.0,170.5408,171.0514,170.5408,170.9336,12909.0
2023-06-06 15:00:00,174.08,174.17,173.91,174.15,16623.0,170.9336,171.0219,170.7666,171.0023,16623.0
2023-06-06 15:30:00,174.22,174.65,174.22,174.33,88321.0,171.071,171.4933,171.071,171.179,88321.0
2023-06-07 09:30:00,174.1,174.79,173.02,173.87,46780.0,170.9532,171.6307,169.8927,170.7274,46780.0
2023-06-07 10:00:00,173.94,174.47,173.76,174.17,18098.0,170.7961,171.3165,170.6194,171.0219,18098.0
2023-06-07 10:30:00,174.22,174.95,174.13,174.67,17314.0,171.071,171.7878,170.9827,171.5129,17314.0
2023-06-07 11:00:00,174.65,174.8,173.88,174.12,16268.0,171.4933,171.6406,170.7372,170.9728,16268.0
2023-06-07 11:30:00,174.2,174.74,174.15,174.65,12284.0,171.0514,171.5816,171.0023,171.4933,12284.0
2023-06-07 12:00:00,174.69,175.2,174.66,174.95,16133.0,171.5325,172.0333,171.5031,171.7878,16133.0
2023-06-07 12:30:00,174.95,175.37,174.72,175.24,28533.0,171.7878,172.2003,171.562,172.0726,28533.0
2023-06-07 13:00:00,175.25,175.41,175.04,175.04,22801.0,172.0824,172.2395,171.8762,171.8762,22801.0
2023-06-07 13:30:00,175.04,175.19,174.99,175.01,20791.0,171.8762,172.0235,171.8271,171.8468,20791.0
2023-06-07 14:00:00,175.03,175.03,174.11,174.18,33044.0,171.8664,171.8664,170.963,171.0318,33044.0
2023-06-07 14:30:00,174.15,174.37,173.41,173.46,63058.0,171.0023,171.2183,170.2757,170.3248,63058.0
2023-06-07 15:00:00,173.38,173.58,173.22,173.25,51706.0,170.2462,170.4426,170.0891,170.1186,51706.0
2023-06-07 15:30:00,173.22,174.16,173.2,173.63,104206.0,170.0891,171.0121,170.0695,170.4917,104206.0
2023-06-08 09:30:00,173.87,175.68,172.27,175.4,55257.0,170.7274,172.5046,169.1563,172.2297,55257.0
2023-06-08 10:00:00,175.31,176.5,175.31,176.33,53340.0,172.1413,173.3098,172.1413,173.1429,53340.0
2023-06-08 10:30:00,176.39,176.45,174.99,175.09,36031.0,173.2018,173.2607,171.8271,171.9253,36031.0
2023-06-08 11:00:00,175.16,175.25,174.79,174.86,28234.0,171.994,172.0824,171.6307,171.6995,28234.0
2023-06-08 11:30:00,174.94,175.37,174.82,174.91,26021.0,171.778,172.2003,171.6602,171.7486,26021.0
2023-06-08 12:00:00,174.98,175.3,174.9,175.28,26574.0,171.8173,172.1315,171.7387,172.1119,26574.0
2023-06-08 12:30:00,175.26,175.52,174.89,175.01,24117.0,172.0922,172.3475,171.7289,171.8468,24117.0
2023-06-08 13:00:00,175.04,175.81,175.04,175.65,21285.0,171.8762,172.6323,171.8762,172.4752,21285.0
2023-06-08 13:30:00,175.7,175.92,175.44,175.49,20147.0,172.5243,172.7403,172.269,172.3181,20147.0
2023-06-08 14:00:00,175.53,175.64,175.23,175.58,18692.0,172.3574,172.4654,172.0628,172.4065,18692.0
2023-06-08 14:30:00,175.63,176.07,175.57,176.0,24603.0,172.4556,172.8876,172.3966,172.8189,24603.0
2023-06-08 15:00:00,176.04,176.47,175.94,176.34,31601.0,172.8581,173.2804,172.7599,173.1527,31601.0
2023-06-08 15:30:00,176.37,176.68,176.14,176.45,115923.0,173.1822,173.4866,172.9563,173.2607,115923.0
2023-06-09 09:30:00,176.62,176.91,175.99,176.47,30582.0,173.4277,173.7124,172.809,173.2804,30582.0
2023-06-09 10:00:00,176.49,176.75,176.21,176.68,24917.0,173.3,173.5553,173.0251,173.4866,24917.0
2023-06-09 10:30:00,176.73,177.43,176.73,177.43,27381.0,173.5357,174.223,173.5357,174.223,27381.0
2023-06-09 11:00:00,177.4,177.7,177.12,177.36,19035.0,174.1936,174.4881,173.9186,174.1543,19035.0
2023-06-09 11:30:00,177.4,177.55,177.11,177.44,30621.0,174.1936,174.3408,173.9088,174.2328,30621.0
2023-06-09 12:00:00,177.46,177.46,176.99,177.12,19978.0,174.2525,174.2525,173.791,173.9186,19978.0
2023-06-09 12:30:00,177.17,177.6,177.16,177.51,15934.0,173.9677,174.3899,173.9579,174.3016,15934.0
2023-06-09 13:00:00,177.5,177.63,177.37,177.56,10506.0,174.2918,174.4194,174.1641,174.3507,10506.0
2023-06-09 13:30:00,177.62,178.12,177.57,178.04,21038.0,174.4096,174.9005,174.3605,174.822,21038.0
2023-06-09 14:00:00,178.03,178.08,177.73,177.82,14840.0,174.8122,174.8613,174.5176,174.606,14840.0
2023-06-09 14:30:00,177.84,178.01,177.75,177.76,13161.0,174.6256,174.7925,174.5372,174.5471,13161.0
2023-06-09 15:00:00,177.78,178.09,177.74,178.0,22195.0,174.5667,174.8711,174.5274,174.7827,22195.0
2023-06-09 15:30:00,178.0,178.27,177.81,178.22,109749.0,174.7827,175.0478,174.5962,174.9987,109749.0
2023-06-12 09:30:00,178.16,178.59,177.63,177.74,56636.0,174.9398,175.3621,174.4194,174.5274,56636.0
2023-06-12 10:00:00,177.83,177.89,177.22,177.66,21973.0,174.6158,174.6747,174.0168,174.4489,21973.0
2023-06-12 10:30:00,177.66,178.39,177.66,178.22,16626.0,174.4489,175.1657,174.4489,174.9987,16626.0
2023-06-12 11:00:00,178.28,178.48,178.07,178.45,17872.0,175.0577,175.254,174.8515,175.2246,17872.0
2023-06-12 11:30:00,178.48,179.13,178.47,179.13,20165.0,175.254,175.8923,175.2442,175.8923,20165.0
2023-06-12 12:00:00,179.08,179.25,179.0,179.1,22998.0,175.8432,176.0101,175.7646,175.8628,22998.0
2023-06-12 12:30:00,179.13,179.15,178.85,178.97,12591.0,175.8923,175.9119,175.6174,175.7352,12591.0
2023-06-12 13:00:00,178.97,178.97,178.67,178.68,15290.0,175.7352,175.7352,175.4406,175.4504,15290.0
2023-06-12 13:30:00,178.69,178.76,178.32,178.7,17898.0,175.4602,175.529,175.0969,175.4701,17898.0
2023-06-12 14:00:00,178.75,178.89,178.75,178.84,14926.0,175.5192,175.6566,175.5192,175.6075,14926.0
2023-06-12 14:30:00,178.82,179.02,178.77,178.97,19955.0,175.5879,175.7843,175.5388,175.7352,19955.0
2023-06-12 15:00:00,178.99,179.31,178.94,179.22,30261.0,175.7548,176.069,175.7057,175.9807,30261.0
2023-06-12 15:30:00,179.23,179.38,178.94,179.33,105304.0,175.9905,176.1378,175.7057,176.0887,105304.0
2023-06-13 09:30:00,178.44,179.23,178.14,178.94,122790.0,175.2148,175.9905,174.9202,175.7057,122790.0
2023-06-13 10:00:00,179.02,179.02,178.41,178.77,45424.0,175.7843,175.7843,175.1853,175.5388,45424.0
2023-06-13 10:30:00,178.77,179.44,178.7,178.99,44401.0,175.5388,176.1967,175.4701,175.7548,44401.0
2023-06-13 11:00:00,179.02,179.21,178.8,179.0,35120.0,175.7843,175.9708,175.5683,175.7646,35120.0
2023-06-13 11:30:00,179.02,179.44,178.91,179.12,36022.0,175.7843,176.1967,175.6763,175.8825,36022.0
2023-06-13 12:00:00,179.12,179.79,179.12,179.76,26844.0,175.8825,176.5404,175.8825,176.5109,26844.0
2023-06-13 12:30:00,179.74,180.11,179.67,180.09,24985.0,176.4913,176.8546,176.4225,176.8349,24985.0
2023-06-13 13:00:00,180.08,180.37,179.99,180.13,31654.0,176.8251,177.1099,176.7367,176.8742,31654.0
2023-06-13 13:30:00,180.13,180.56,180.03,180.15,56490.0,176.8742,177.2964,176.776,176.8939,56490.0
2023-06-13 14:00:00,180.15,180.29,179.87,179.91,23388.0,176.8939,177.0313,176.6189,176.6582,23388.0
2023-06-13 14:30:00,179.95,179.95,179.18,179.51,30227.0,176.6975,176.6975,175.9414,176.2654,30227.0
2023-06-13 15:00:00,179.51,179.56,179.35,179.36,25207.0,176.2654,176.3145,176.1083,176.1181,25207.0
2023-06-13 15:30:00,179.38,179.8,179.21,179.8,183871.0,176.1378,176.5502,175.9708,176.5502,183871.0
2023-06-14 09:30:00,179.17,180.29,177.16,179.72,86455.0,175.9316,177.0313,173.9579,176.4716,86455.0
2023-06-14 10:00:00,179.73,180.1,179.06,179.3,55649.0,176.4814,176.8448,175.8236,176.0592,55649.0
2023-06-14 10:30:00,179.37,179.5,178.82,178.89,40321.0,176.128,176.2556,175.5879,175.6566,40321.0
2023-06-14 11:00:00,179.03,179.56,178.81,179.53,26032.0,175.7941,176.3145,175.5781,176.2851,26032.0
2023-06-14 11:30:00,179.53,179.86,179.25,179.85,21820.0,176.2851,176.6091,176.0101,176.5993,21820.0
2023-06-14 12:00:00,179.83,180.17,179.58,180.0,26504.0,176.5796,176.9135,176.3342,176.7466,26504.0
2023-06-14 12:30:00,180.08,180.08,179.29,179.3,15421.0,176.8251,176.8251,176.0494,176.0592,15421.0
2023-06-14 13:00:00,179.32,179.58,179.11,179.37,31587.0,176.0789,176.3342,175.8727,176.128,31587.0
2023-06-14 13:30:00,179.41,179.43,179.09,179.43,35984.0,176.1672,176.1869,175.853,176.1869,35984.0
2023-06-14 14:00:00,179.25,179.27,178.3,178.58,33419.0,176.0101,176.0298,175.0773,175.3522,33419.0
2023-06-14 14:30:00,178.54,178.94,178.38,178.84,26017.0,175.313,175.7057,175.1558,175.6075,26017.0
2023-06-14 15:00:00,178.85,179.34,178.85,178.97,37295.0,175.6174,176.0985,175.6174,175.7352,37295.0
2023-06-14 15:30:00,178.99,179.12,178.55,179.02,126576.0,175.7548,175.8825,175.3228,175.7843,126576.0
2023-06-15 09:30:00,179.58,180.89,178.55,180.73,54727.0,176.3342,177.6205,175.3228,177.4634,54727.0
2023-06-15 10:00:00,180.77,180.79,179.99,180.27,34666.0,177.5026,177.5223,176.7367,177.0117,34666.0
2023-06-15 10:30:00,180.36,180.55,180.15,180.52,30633.0,177.1001,177.2866,176.8939,177.2572,30633.0
2023-06-15 11:00:00,180.5,180.74,180.19,180.28,29697.0,177.2375,177.4732,176.9331,177.0215,29697.0
2023-06-15 11:30:00,180.25,181.48,180.25,181.48,58676.0,176.992,178.1998,176.992,178.1998,58676.0
2023-06-15 12:00:00,181.45,181.7,181.32,181.59,21700.0,178.1704,178.4158,178.0427,178.3078,21700.0
2023-06-15 12:30:00,181.63,181.65,181.32,181.44,20817.0,178.3471,178.3667,178.0427,178.1605,20817.0
2023-06-15 13:00:00,181.45,181.47,180.88,181.2,21194.0,178.1704,178.19,177.6107,177.9249,21194.0
2023-06-15 13:30:00,181.22,181.53,181.16,181.39,21159.0,177.9445,178.2489,177.8856,178.1114,21159.0
2023-06-15 14:00:00,181.45,181.68,181.07,181.46,115991.0,178.1704,178.3962,177.7972,178.1802,115991.0
2023-06-15 14:30:00,181.43,181.78,181.34,181.75,24606.0,178.1507,178.4944,178.0623,178.4649,24606.0
2023-06-15 15:00:00,181.8,182.1,181.7,182.1,43129.0,178.514,178.8086,178.4158,178.8086,43129.0
2023-06-15 15:30:00,182.2,182.2,181.65,181.89,107662.0,178.9068,178.9068,178.3667,178.6024,107662.0
2023-06-16 09:30:00,181.2,182.59,180.52,182.46,405734.0,177.9249,179.2898,177.2572,179.1621,405734.0
2023-06-16 10:00:00,181.89,182.11,181.56,181.74,59378.0,178.6024,178.8184,178.2784,178.4551,59378.0
2023-06-16 10:30:00,181.75,182.35,181.61,182.33,47984.0,178.4649,179.0541,178.3275,179.0345,47984.0
2023-06-16 11:00:00,182.26,182.82,182.03,182.69,27762.0,178.9657,179.5156,178.7399,179.3879,27762.0
2023-06-16 11:30:00,182.75,182.77,182.33,182.46,37231.0,179.4469,179.4665,179.0345,179.1621,37231.0
2023-06-16 12:00:00,182.47,182.55,182.15,182.45,45330.0,179.1719,179.2505,178.8577,179.1523,45330.0
2023-06-16 12:30:00,182.46,182.55,181.96,181.96,39081.0,179.1621,179.2505,178.6711,178.6711,39081.0
2023-06-16 13:00:00,181.98,182.62,181.93,182.58,47171.0,178.6908,179.3192,178.6417,179.2799,47171.0
2023-06-16 13:30:00,182.59,182.87,182.43,182.79,25125.0,179.2898,179.5647,179.1326,179.4861,25125.0
2023-06-16 14:00:00,182.81,183.44,182.81,183.39,35168.0,179.5058,180.1244,179.5058,180.0753,35168.0
2023-06-16 14:30:00,183.38,183.43,182.87,182.95,35946.0,180.0655,180.1146,179.5647,179.6432,35946.0
2023-06-16 15:00:00,182.91,183.23,182.74,182.74,35478.0,179.604,179.9182,179.437,179.437,35478.0
2023-06-16 15:30:00,182.77,183.25,182.55,183.01,232583.0,179.4665,179.9378,179.2505,179.7022,232583.0
2023-06-20 09:30:00,183.18,184.53,183.01,184.2,41476.0,179.8691,181.1947,179.7022,180.8707,41476.0
2023-06-20 10:00:00,184.15,184.45,183.32,184.39,34378.0,180.8216,181.1161,180.0066,181.0572,34378.0
2023-06-20 10:30:00,184.38,184.84,184.06,184.74,47802.0,181.0474,181.4991,180.7332,181.4009,47802.0
2023-06-20 11:00:00,184.68,184.77,184.34,184.55,34015.0,181.342,181.4304,181.0081,181.2143,34015.0
2023-06-20 11:30:00,184.55,184.84,184.53,184.61,49398.0,181.2143,181.4991,181.1947,181.2732,49398.0
2023-06-20 12:00:00,184.61,184.78,184.35,184.53,46581.0,181.2732,181.4402,181.0179,181.1947,46581.0
2023-06-20 12:30:00,184.57,184.84,184.52,184.68,44689.0,181.234,181.4991,181.1849,181.342,44689.0
2023-06-20 13:00:00,184.7,184.81,184.45,184.73,31835.0,181.3616,181.4696,181.1161,181.3911,31835.0
2023-06-20 13:30:00,184.79,184.93,184.64,184.7,19235.0,181.45,181.5875,181.3027,181.3616,19235.0
2023-06-20 14:00:00,184.7,184.84,184.54,184.79,22664.0,181.3616,181.4991,181.2045,181.45,22664.0
2023-06-20 14:30:00,184.77,185.04,184.76,184.86,32251.0,181.4304,181.6955,181.4205,181.5187,32251.0
2023-06-20 15:00:00,184.84,185.02,184.65,184.75,36329.0,181.4991,181.6758,181.3125,181.4107,36329.0
2023-06-20 15:30:00,184.77,184.84,184.22,184.5,157195.0,181.4304,181.4991,180.8903,181.1652,157195.0
2023-06-21 09:30:00,185.47,185.86,185.0,185.75,120627.0,182.1177,182.5006,181.6562,182.3926,120627.0
2023-06-21 10:00:00,185.74,186.3,185.6,186.07,68167.0,182.3828,182.9327,182.2453,182.7069,68167.0
2023-06-21 10:30:00,186.1,186.35,185.92,186.22,37554.0,182.7363,182.9818,182.5596,182.8541,37554.0
2023-06-21 11:00:00,186.26,186.79,186.06,186.6,38239.0,182.8934,183.4138,182.697,183.2273,38239.0
2023-06-21 11:30:00,186.61,186.65,186.17,186.36,30426.0,183.2371,183.2764,182.805,182.9916,30426.0
2023-06-21 12:00:00,186.35,186.74,186.35,186.54,25779.0,182.9818,183.3647,182.9818,183.1684,25779.0
2023-06-21 12:30:00,186.58,186.76,186.23,186.31,31654.0,183.2076,183.3844,182.864,182.9425,31654.0
2023-06-21 13:00:00,186.35,186.42,186.06,186.13,25978.0,182.9818,183.0505,182.697,182.7658,25978.0
2023-06-21 13:30:00,186.1,186.12,185.66,185.7,31361.0,182.7363,182.7559,182.3043,182.3435,31361.0
2023-06-21 14:00:00,185.7,185.99,185.61,185.99,35224.0,182.3435,182.6283,182.2552,182.6283,35224.0
2023-06-21 14:30:00,185.98,186.01,185.68,185.72,42551.0,182.6185,182.6479,182.3239,182.3632,42551.0
2023-06-21 15:00:00,185.69,185.83,185.14,185.17,58522.0,182.3337,182.4712,181.7937,181.8231,58522.0
2023-06-21 15:30:00,185.17,185.88,185.14,185.8,162185.0,181.8231,182.5203,181.7937,182.4417,162185.0
2023-06-22 09:30:00,186.2,187.34,185.1,187.24,84455.0,182.8345,183.9539,181.7544,183.8557,84455.0
2023-06-22 10:00:00,187.24,187.41,186.37,186.38,48879.0,183.8557,184.0226,183.0014,183.0113,48879.0
2023-06-22 10:30:00,186.37,186.5,185.69,185.9,47436.0,183.0014,183.1291,182.3337,182.5399,47436.0
2023-06-22 11:00:00,185.92,186.37,185.79,186.29,47004.0,182.5596,183.0014,182.4319,182.9229,47004.0
2023-06-22 11:30:00,186.3,186.82,186.12,186.78,29730.0,182.9327,183.4433,182.7559,183.404,29730.0
2023-06-22 12:00:00,186.76,186.96,186.55,186.86,32068.0,183.3844,183.5808,183.1782,183.4826,32068.0
2023-06-22 12:30:00,186.85,186.85,186.56,186.77,29240.0,183.4728,183.4728,183.188,183.3942,29240.0
2023-06-22 13:00:00,186.77,186.97,186.73,186.87,54870.0,183.3942,183.5906,183.3549,183.4924,54870.0
2023-06-22 13:30:00,186.85,187.48,186.84,187.42,33071.0,183.4728,184.0914,183.4629,184.0325,33071.0
2023-06-22 14:00:00,187.44,187.6,187.32,187.57,35086.0,184.0521,184.2092,183.9343,184.1797,35086.0
2023-06-22 14:30:00,187.56,187.64,187.32,187.59,45202.0,184.1699,184.2485,183.9343,184.1994,45202.0
2023-06-22 15:00:00,187.66,187.67,187.41,187.48,75344.0,184.2681,184.2779,184.0226,184.0914,75344.0
2023-06-22 15:30:00,187.48,187.88,186.9,187.88,265741.0,184.0914,184.4841,183.5219,184.4841,265741.0
2023-06-23 09:30:00,188.19,188.5,186.85,187.37,46557.0,184.7885,185.0929,183.4728,183.9834,46557.0
2023-06-23 10:00:00,187.49,188.12,187.25,188.12,72739.0,184.1012,184.7198,183.8655,184.7198,72739.0
2023-06-23 10:30:00,188.09,188.63,187.87,188.25,71629.0,184.6903,185.2206,184.4743,184.8475,71629.0
2023-06-23 11:00:00,188.31,188.68,188.26,188.55,66365.0,184.9064,185.2697,184.8573,185.142,66365.0
2023-06-23 11:30:00,188.54,188.69,188.35,188.49,48964.0,185.1322,185.2795,184.9456,185.0831,48964.0
2023-06-23 12:00:00,188.46,188.75,188.45,188.61,40081.0,185.0537,185.3384,185.0438,185.2009,40081.0
2023-06-23 12:30:00,188.64,188.67,188.2,188.2,18385.0,185.2304,185.2599,184.7984,184.7984,18385.0
2023-06-23 13:00:00,188.19,188.32,187.89,188.16,24772.0,184.7885,184.9162,184.494,184.7591,24772.0
2023-06-23 13:30:00,188.17,188.35,188.07,188.15,35252.0,184.7689,184.9456,184.6707,184.7493,35252.0
2023-06-23 14:00:00,188.14,188.32,188.08,188.15,46940.0,184.7394,184.9162,184.6805,184.7493,46940.0
2023-06-23 14:30:00,188.12,188.31,188.02,188.2,41158.0,184.7198,184.9064,184.6216,184.7984,41158.0
2023-06-23 15:00:00,188.21,188.39,188.08,188.34,48515.0,184.8082,184.9849,184.6805,184.9358,48515.0
2023-06-23 15:30:00,188.32,188.32,187.64,187.73,192474.0,184.9162,184.9162,184.2485,184.3368,192474.0
2023-06-26 09:30:00,187.4,188.13,186.44,187.79,47333.0,184.0128,184.7296,183.0702,184.3958,47333.0
2023-06-26 10:00:00,187.67,187.69,186.97,187.15,50186.0,184.2779,184.2976,183.5906,183.7673,50186.0
2023-06-26 10:30:00,187.17,187.42,186.51,186.66,52710.0,183.787,184.0325,183.1389,183.2862,52710.0
2023-06-26 11:00:00,186.66,187.15,186.63,186.93,40910.0,183.2862,183.7673,183.2567,183.5513,40910.0
2023-06-26 11:30:00,186.96,187.15,186.79,187.13,44870.0,183.5808,183.7673,183.4138,183.7477,44870.0
2023-06-26 12:00:00,187.14,187.67,187.02,187.63,44831.0,183.7575,184.2779,183.6397,184.2387,44831.0
2023-06-26 12:30:00,187.62,187.9,187.51,187.8,22171.0,184.2288,184.5038,184.1208,184.4056,22171.0
2023-06-26 13:00:00,187.78,187.9,187.64,187.81,35352.0,184.3859,184.5038,184.2485,184.4154,35352.0
2023-06-26 13:30:00,187.82,188.1,187.69,188.01,38717.0,184.4252,184.7002,184.2976,184.6118,38717.0
2023-06-26 14:00:00,188.01,188.01,187.53,187.66,37002.0,184.6118,184.6118,184.1405,184.2681,37002.0
2023-06-26 14:30:00,187.69,188.17,187.68,188.02,45765.0,184.2976,184.7689,184.2878,184.6216,45765.0
2023-06-26 15:00:00,188.02,188.13,187.76,187.87,69862.0,184.6216,184.7296,184.3663,184.4743,69862.0
2023-06-26 15:30:00,187.87,188.28,187.7,187.82,145358.0,184.4743,184.8769,184.3074,184.4252,145358.0
2023-06-27 09:30:00,185.04,187.17,183.67,186.39,69100.0,181.6955,183.787,180.3502,183.0211,69100.0
2023-06-27 10:00:00,186.34,187.56,186.3,187.45,58946.0,182.972,184.1699,182.9327,184.0619,58946.0
2023-06-27 10:30:00,187.43,188.47,187.34,188.08,42831.0,184.0423,185.0635,183.9539,184.6805,42831.0
2023-06-27 11:00:00,188.0,188.39,187.98,188.12,34108.0,184.602,184.9849,184.5823,184.7198,34108.0
2023-06-27 11:30:00,188.12,188.52,188.07,188.36,33962.0,184.7198,185.1126,184.6707,184.9555,33962.0
2023-06-27 12:00:00,188.42,188.78,188.33,188.62,32931.0,185.0144,185.3679,184.926,185.2108,32931.0
2023-06-27 12:30:00,188.59,188.73,188.47,188.57,26225.0,185.1813,185.3188,185.0635,185.1617,26225.0
2023-06-27 13:00:00,188.62,188.98,188.62,188.74,31058.0,185.2108,185.5643,185.2108,185.3286,31058.0
2023-06-27 13:30:00,188.76,189.05,188.66,188.84,25091.0,185.3482,185.633,185.25,185.4268,25091.0
2023-06-27 14:00:00,188.81,188.95,188.53,188.53,46049.0,185.3973,185.5348,185.1224,185.1224,46049.0
2023-06-27 14:30:00,188.55,188.69,188.5,188.57,36747.0,185.142,185.2795,185.0929,185.1617,36747.0
2023-06-27 15:00:00,188.55,188.76,188.31,188.73,56933.0,185.142,185.3482,184.9064,185.3188,56933.0
2023-06-27 15:30:00,188.74,189.1,188.65,188.78,146136.0,185.3286,185.6821,185.2402,185.3679,146136.0
2023-06-28 09:30:00,188.77,189.99,188.69,189.74,55798.0,185.3581,186.556,185.2795,186.3105,55798.0
2023-06-28 10:00:00,189.74,189.74,189.07,189.08,26924.0,186.3105,186.3105,185.6526,185.6624,26924.0
2023-06-28 10:30:00,189.0,189.45,188.99,189.15,28725.0,185.5839,186.0258,185.5741,185.7312,28725.0
2023-06-28 11:00:00,189.16,189.8,189.12,189.76,21923.0,185.741,186.3694,185.7017,186.3302,21923.0
2023-06-28 11:30:00,189.8,189.96,189.65,189.81,22752.0,186.3694,186.5265,186.2221,186.3793,22752.0
2023-06-28 12:00:00,189.85,190.0,189.75,189.98,24426.0,186.4185,186.5658,186.3203,186.5462,24426.0
2023-06-28 12:30:00,190.01,190.2,189.76,189.84,21428.0,186.5756,186.7622,186.3302,186.4087,21428.0
2023-06-28 13:00:00,189.81,190.0,189.68,189.98,16273.0,186.3793,186.5658,186.2516,186.5462,16273.0
2023-06-28 13:30:00,190.02,190.26,190.0,190.1,53879.0,186.5855,186.8211,186.5658,186.664,53879.0
2023-06-28 14:00:00,190.08,190.09,189.59,189.74,18512.0,186.6444,186.6542,186.1632,186.3105,18512.0
2023-06-28 14:30:00,189.74,189.87,189.41,189.77,41747.0,186.3105,186.4382,185.9865,186.34,41747.0
2023-06-28 15:00:00,189.79,189.92,189.71,189.77,23159.0,186.3596,186.4873,186.2811,186.34,23159.0
2023-06-28 15:30:00,189.79,189.96,189.5,189.78,116710.0,186.3596,186.5265,186.0749,186.3498,116710.0
2023-06-29 09:30:00,189.48,189.93,189.16,189.75,22348.0,186.0552,186.4971,185.741,186.3203,22348.0
2023-06-29 10:00:00,189.64,190.5,189.6,190.34,82471.0,186.2123,187.0568,186.1731,186.8997,82471.0
2023-06-29 10:30:00,190.31,190.89,190.22,190.5,17232.0,186.8702,187.4397,186.7818,187.0568,17232.0
2023-06-29 11:00:00,190.62,191.49,190.62,191.33,19539.0,187.1746,188.0289,187.1746,187.8718,19539.0
2023-06-29 11:30:00,191.25,191.5,191.06,191.16,11843.0,187.7932,188.0387,187.6067,187.7049,11843.0
2023-06-29 12:00:00,191.17,191.56,191.04,191.4,11035.0,187.7147,188.0976,187.587,187.9405,11035.0
2023-06-29 12:30:00,191.41,191.76,191.22,191.25,17494.0,187.9503,188.294,187.7638,187.7932,17494.0
2023-06-29 13:00:00,191.25,191.45,191.08,191.11,14707.0,187.7932,187.9896,187.6263,187.6558,14707.0
2023-06-29 13:30:00,191.13,191.23,190.98,191.09,17249.0,187.6754,187.7736,187.5281,187.6361,17249.0
2023-06-29 14:00:00,191.13,191.2,190.81,190.84,27164.0,187.6754,187.7441,187.3612,187.3906,27164.0
2023-06-29 14:30:00,190.85,190.89,190.62,190.71,27862.0,187.4005,187.4397,187.1746,187.263,27862.0
2023-06-29 15:00:00,190.67,190.75,190.52,190.72,51126.0,187.2237,187.3023,187.0764,187.2728,51126.0
2023-06-29 15:30:00,190.74,190.88,190.13,190.52,129535.0,187.2924,187.4299,186.6935,187.0764,129535.0
2023-06-30 09:30:00,191.21,191.44,190.01,190.4,48905.0,187.754,187.9798,186.5756,186.9586,48905.0
2023-06-30 10:00:00,190.47,191.63,190.47,191.4,64861.0,187.0273,188.1664,187.0273,187.9405,64861.0
2023-06-30 10:30:00,191.44,191.8,191.0,191.65,24881.0,187.9798,188.3333,187.5477,188.186,24881.0
2023-06-30 11:00:00,191.68,191.91,191.51,191.91,16991.0,188.2155,188.4413,188.0485,188.4413,16991.0
2023-06-30 11:30:00,191.91,192.17,191.5,192.17,27415.0,188.4413,188.6966,188.0387,188.6966,27415.0
2023-06-30 12:00:00,192.19,192.6,192.15,192.48,44229.0,188.7162,189.1188,188.677,189.001,44229.0
2023-06-30 12:30:00,192.44,192.51,192.05,192.48,37456.0,188.9617,189.0305,188.5788,189.001,37456.0
2023-06-30 13:00:00,192.43,192.58,192.15,192.37,40620.0,188.9519,189.0992,188.677,188.893,40620.0
2023-06-30 13:30:00,192.39,192.7,192.26,192.51,28234.0,188.9126,189.217,188.785,189.0305,28234.0
2023-06-30 14:00:00,192.58,193.13,192.58,193.04,47716.0,189.0992,189.6392,189.0992,189.5509,47716.0
2023-06-30 14:30:00,193.11,193.44,192.96,193.12,34878.0,189.6196,189.9436,189.4723,189.6294,34878.0
2023-06-30 15:00:00,193.14,193.3,192.54,192.85,63951.0,189.6491,189.8062,189.0599,189.3643,63951.0
2023-06-30 15:30:00,192.82,192.82,192.2,192.43,204682.0,189.3348,189.3348,188.7261,188.9519,204682.0
2023-07-03 09:30:00,191.29,191.29,189.17,190.06,72656.0,187.8325,187.8325,185.7508,186.6247,72656.0
2023-07-03 10:00:00,190.17,190.71,189.55,190.33,72938.0,186.7327,187.263,186.124,186.8899,72938.0
2023-07-03 10:30:00,190.4,190.82,190.19,190.47,32341.0,186.9586,187.371,186.7524,187.0273,32341.0
2023-07-03 11:00:00,190.47,190.73,190.13,190.43,35447.0,187.0273,187.2826,186.6935,186.988,35447.0
2023-07-03 11:30:00,190.38,190.38,189.95,190.02,34557.0,186.939,186.939,186.5167,186.5855,34557.0
2023-07-03 12:00:00,190.04,190.27,189.84,190.27,36199.0,186.6051,186.8309,186.4087,186.8309,36199.0
2023-07-03 12:30:00,190.23,190.99,190.17,190.84,83971.0,186.7917,187.5379,186.7327,187.3906,83971.0
2023-07-05 09:30:00,191.39,191.81,190.21,191.37,60101.0,187.9307,188.3431,186.772,187.9111,60101.0
2023-07-05 10:00:00,191.23,191.28,190.73,191.09,21320.0,187.7736,187.8227,187.2826,187.6361,21320.0
2023-07-05 10:30:00,191.06,191.42,190.91,191.3,27955.0,187.6067,187.9602,187.4594,187.8423,27955.0
2023-07-05 11:00:00,191.31,191.34,191.08,191.12,33415.0,187.8521,187.8816,187.6263,187.6656,33415.0
2023-07-05 11:30:00,191.11,191.11,190.72,190.75,34348.0,187.6558,187.6558,187.2728,187.3023,34348.0
2023-07-05 12:00:00,190.75,190.83,190.33,190.42,36876.0,187.3023,187.3808,186.8899,186.9782,36876.0
2023-07-05 12:30:00,190.42,190.49,189.95,190.43,37410.0,186.9782,187.047,186.5167,186.988,37410.0
2023-07-05 13:00:00,190.44,190.55,190.23,190.29,19289.0,186.9979,187.1059,186.7917,186.8506,19289.0
2023-07-05 13:30:00,190.32,190.41,190.1,190.18,18688.0,186.88,186.9684,186.664,186.7426,18688.0
2023-07-05 14:00:00,190.19,190.43,190.12,190.4,20360.0,186.7524,186.988,186.6837,186.9586,20360.0
2023-07-05 14:30:00,190.34,190.55,190.3,190.52,22793.0,186.8997,187.1059,186.8604,187.0764,22793.0
2023-07-05 15:00:00,190.52,190.61,190.41,190.56,47177.0,187.0764,187.1648,186.9684,187.1157,47177.0
2023-07-05 15:30:00,190.58,190.66,190.41,190.65,111807.0,187.1353,187.2139,186.9684,187.2041,111807.0
2023-07-06 09:30:00,190.44,191.48,190.13,191.33,40996.0,186.9979,188.0191,186.6935,187.8718,40996.0
2023-07-06 10:00:00,191.17,191.84,190.86,191.03,32801.0,187.7147,188.3726,187.4103,187.5772,32801.0
2023-07-06 10:30:00,191.03,191.69,190.9,191.49,30102.0,187.5772,188.2253,187.4496,188.0289,30102.0
2023-07-06 11:00:00,191.48,191.6,191.25,191.49,19752.0,188.0191,188.1369,187.7932,188.0289,19752.0
2023-07-06 11:30:00,191.46,191.62,191.14,191.57,16785.0,187.9994,188.1565,187.6852,188.1074,16785.0
2023-07-06 12:00:00,191.57,191.9,191.46,191.82,15546.0,188.1074,188.4315,187.9994,188.3529,15546.0
2023-07-06 12:30:00,191.84,191.84,191.4,191.43,12723.0,188.3726,188.3726,187.9405,187.97,12723.0
2023-07-06 13:00:00,191.44,191.8,191.37,191.8,17008.0,187.9798,188.3333,187.9111,188.3333,17008.0
2023-07-06 13:30:00,191.81,191.95,191.63,191.69,19774.0,188.3431,188.4806,188.1664,188.2253,19774.0
2023-07-06 14:00:00,191.72,191.81,191.48,191.67,17105.0,188.2547,188.3431,188.0191,188.2056,17105.0
2023-07-06 14:30:00,191.7,192.19,191.7,191.99,22266.0,188.2351,188.7162,188.2351,188.5199,22266.0
2023-07-06 15:00:00,192.02,192.02,191.62,191.74,38058.0,188.5493,188.5493,188.1565,188.2744,38058.0
2023-07-06 15:30:00,191.77,192.28,191.6,192.2,274904.0,188.3038,188.8046,188.1369,188.7261,274904.0
2023-07-07 09:30:00,191.45,192.06,191.01,191.95,65715.0,187.9896,188.5886,187.5576,188.4806,65715.0
2023-07-07 10:00:00,192.03,192.4,191.69,192.0,11660.0,188.5591,188.9224,188.2253,188.5297,11660.0
2023-07-07 10:30:00,191.98,192.34,191.97,192.1,21809.0,188.51,188.8635,188.5002,188.6279,21809.0
2023-07-07 11:00:00,192.12,192.24,191.82,191.98,110272.0,188.6475,188.7653,188.3529,188.51,110272.0
2023-07-07 11:30:00,191.95,192.12,191.73,191.95,88312.0,188.4806,188.6475,188.2646,188.4806,88312.0
2023-07-07 12:00:00,191.9,192.32,191.86,192.31,65839.0,188.4315,188.8439,188.3922,188.8341,65839.0
2023-07-07 12:30:00,192.3,192.94,192.23,192.48,41431.0,188.8242,189.4527,188.7555,189.001,41431.0
2023-07-07 13:00:00,192.48,192.78,192.32,192.42,21990.0,189.001,189.2956,188.8439,188.9421,21990.0
2023-07-07 13:30:00,192.39,192.49,191.91,192.06,34780.0,188.9126,189.0108,188.4413,188.5886,34780.0
2023-07-07 14:00:00,192.05,192.2,191.81,191.91,39776.0,188.5788,188.7261,188.3431,188.4413,39776.0
2023-07-07 14:30:00,191.91,191.93,191.63,191.68,25567.0,188.4413,188.4609,188.1664,188.2155,25567.0
2023-07-07 15:00:00,191.67,191.75,190.96,190.97,30082.0,188.2056,188.2842,187.5085,187.5183,30082.0
2023-07-07 15:30:00,190.99,191.07,190.45,190.84,205283.0,187.5379,187.6165,187.0077,187.3906,205283.0
2023-07-10 09:30:00,191.42,192.88,191.05,192.45,34682.0,187.9602,189.3938,187.5968,188.9715,34682.0
2023-07-10 10:00:00,192.42,192.71,191.97,192.68,23467.0,188.9421,189.2268,188.5002,189.1974,23467.0
2023-07-10 10:30:00,192.62,192.69,191.89,191.96,15641.0,189.1385,189.2072,188.4217,188.4904,15641.0
2023-07-10 11:00:00,192.0,192.63,191.71,192.54,21324.0,188.5297,189.1483,188.2449,189.0599,21324.0
2023-07-10 11:30:00,192.52,192.65,192.32,192.33,25585.0,189.0403,189.1679,188.8439,188.8537,25585.0
2023-07-10 12:00:00,192.39,192.77,192.37,192.61,38091.0,188.9126,189.2858,188.893,189.1286,38091.0
2023-07-10 12:30:00,192.64,192.77,192.43,192.46,13810.0,189.1581,189.2858,188.9519,188.9814,13810.0
2023-07-10 13:00:00,192.48,192.77,192.43,192.75,9354.0,189.001,189.2858,188.9519,189.2661,9354.0
2023-07-10 13:30:00,192.76,192.9,192.58,192.64,24389.0,189.2759,189.4134,189.0992,189.1581,24389.0
2023-07-10 14:00:00,192.61,192.75,192.49,192.62,26963.0,189.1286,189.2661,189.0108,189.1385,26963.0
2023-07-10 14:30:00,192.62,192.65,192.47,192.52,15452.0,189.1385,189.1679,188.9912,189.0403,15452.0
2023-07-10 15:00:00,192.5,192.58,192.4,192.52,18988.0,189.0206,189.0992,188.9224,189.0403,18988.0
2023-07-10 15:30:00,192.52,192.83,192.2,192.83,145224.0,189.0403,189.3447,188.7261,189.3447,145224.0
2023-07-11 09:30:00,192.87,193.62,192.49,193.49,35544.0,189.3839,190.1204,189.0108,189.9927,35544.0
2023-07-11 10:00:00,193.58,193.83,193.3,193.68,16488.0,190.0811,190.3266,189.8062,190.1793,16488.0
2023-07-11 10:30:00,193.64,193.72,193.17,193.31,9822.0,190.14,190.2186,189.6785,189.816,9822.0
2023-07-11 11:00:00,193.14,193.38,192.9,193.34,9868.0,189.6491,189.8847,189.4134,189.8455,9868.0
2023-07-11 11:30:00,193.26,193.34,193.13,193.28,6030.0,189.7669,189.8455,189.6392,189.7865,6030.0
2023-07-11 12:00:00,193.25,193.35,192.81,192.84,8902.0,189.7571,189.8553,189.325,189.3545,8902.0
2023-07-11 12:30:00,192.79,192.86,192.56,192.6,9145.0,189.3054,189.3741,189.0795,189.1188,9145.0
2023-07-11 13:00:00,192.61,192.74,192.5,192.64,6536.0,189.1286,189.2563,189.0206,189.1581,6536.0
2023-07-11 13:30:00,192.63,192.7,192.1,192.21,31829.0,189.1483,189.217,188.6279,188.7359,31829.0
2023-07-11 14:00:00,192.23,192.92,192.23,192.92,13409.0,188.7555,189.433,188.7555,189.433,13409.0
2023-07-11 14:30:00,192.92,193.01,192.67,193.0,17136.0,189.433,189.5214,189.1876,189.5116,17136.0
2023-07-11 15:00:00,193.03,193.06,192.47,192.81,19818.0,189.5411,189.5705,188.9912,189.325,19818.0
2023-07-11 15:30:00,192.8,193.4,192.8,193.22,85223.0,189.3152,189.9044,189.3152,189.7276,85223.0
2023-07-12 09:30:00,192.04,192.31,190.67,192.08,38272.0,188.5689,188.8341,187.2237,188.6082,38272.0
2023-07-12 10:00:00,192.02,192.78,191.85,192.75,24995.0,188.5493,189.2956,188.3824,189.2661,24995.0
2023-07-12 10:30:00,192.7,192.89,192.49,192.81,23678.0,189.217,189.4036,189.0108,189.325,23678.0
2023-07-12 11:00:00,192.67,193.26,192.66,193.06,20885.0,189.1876,189.7669,189.1777,189.5705,20885.0
2023-07-12 11:30:00,193.02,193.3,192.96,193.07,20739.0,189.5312,189.8062,189.4723,189.5803,20739.0
2023-07-12 12:00:00,193.04,193.16,192.26,192.28,136614.0,189.5509,189.6687,188.785,188.8046,136614.0
2023-07-12 12:30:00,192.23,192.28,191.75,191.86,49225.0,188.7555,188.8046,188.2842,188.3922,49225.0
2023-07-12 13:00:00,191.9,192.16,191.77,192.06,54322.0,188.4315,188.6868,188.3038,188.5886,54322.0
2023-07-12 13:30:00,192.06,192.11,191.5,191.5,38390.0,188.5886,188.6377,188.0387,188.0387,38390.0
2023-07-12 14:00:00,191.55,191.55,190.89,190.99,58535.0,188.0878,188.0878,187.4397,187.5379,58535.0
2023-07-12 14:30:00,191.04,191.06,190.66,190.69,24010.0,187.587,187.6067,187.2139,187.2433,24010.0
2023-07-12 15:00:00,190.69,191.25,190.64,190.9,61442.0,187.2433,187.7932,187.1943,187.4496,61442.0
2023-07-12 15:30:00,190.89,190.96,190.46,190.81,190142.0,187.4397,187.5085,187.0175,187.3612,190142.0
2023-07-13 09:30:00,190.9,192.63,190.9,192.57,48828.0,187.4496,189.1483,187.4496,189.0894,48828.0
2023-07-13 10:00:00,192.66,192.78,191.81,192.05,55615.0,189.1777,189.2956,188.3431,188.5788,55615.0
2023-07-13 10:30:00,192.1,192.27,191.31,191.46,79372.0,188.6279,188.7948,187.8521,187.9994,79372.0
2023-07-13 11:00:00,191.54,192.78,191.49,192.62,164586.0,188.078,189.2956,188.0289,189.1385,164586.0
2023-07-13 11:30:00,192.65,192.81,192.46,192.53,38528.0,189.1679,189.325,188.9814,189.0501,38528.0
2023-07-13 12:00:00,192.56,192.56,191.7,191.82,45776.0,189.0795,189.0795,188.2351,188.3529,45776.0
2023-07-13 12:30:00,191.93,192.13,191.73,191.78,21800.0,188.4609,188.6573,188.2646,188.3136,21800.0
2023-07-13 13:00:00,191.78,192.02,191.67,191.67,16108.0,188.3136,188.5493,188.2056,188.2056,16108.0
2023-07-13 13:30:00,191.62,191.86,191.54,191.82,12454.0,188.1565,188.3922,188.078,188.3529,12454.0
2023-07-13 14:00:00,191.84,192.03,191.71,191.74,15563.0,188.3726,188.5591,188.2449,188.2744,15563.0
2023-07-13 14:30:00,191.74,192.03,191.72,191.92,15670.0,188.2744,188.5591,188.2547,188.4511,15670.0
2023-07-13 15:00:00,191.94,192.02,191.83,191.99,20983.0,188.4708,188.5493,188.3627,188.5199,20983.0
2023-07-13 15:30:00,191.96,192.01,191.14,191.25,98277.0,188.4904,188.5395,187.6852,187.7932,98277.0
2023-07-14 09:30:00,191.95,192.51,191.81,192.24,34001.0,188.4806,189.0305,188.3431,188.7653,34001.0
2023-07-14 10:00:00,192.14,192.25,191.39,192.14,18407.0,188.6671,188.7752,187.9307,188.6671,18407.0
2023-07-14 10:30:00,192.06,192.33,191.79,192.05,26171.0,188.5886,188.8537,188.3235,188.5788,26171.0
2023-07-14 11:00:00,191.94,191.94,191.51,191.75,12330.0,188.4708,188.4708,188.0485,188.2842,12330.0
2023-07-14 11:30:00,191.83,191.94,191.17,191.17,15996.0,188.3627,188.4708,187.7147,187.7147,15996.0
2023-07-14 12:00:00,191.18,191.59,191.17,191.3,26922.0,187.7245,188.1271,187.7147,187.8423,26922.0
2023-07-14 12:30:00,191.27,191.79,191.22,191.73,15178.0,187.8129,188.3235,187.7638,188.2646,15178.0
2023-07-14 13:00:00,191.73,191.83,191.48,191.63,9339.0,188.2646,188.3627,188.0191,188.1664,9339.0
2023-07-14 13:30:00,191.62,191.87,191.59,191.71,12507.0,188.1565,188.402,188.1271,188.2449,12507.0
2023-07-14 14:00:00,191.78,191.95,191.7,191.92,11710.0,188.3136,188.4806,188.2351,188.4511,11710.0
2023-07-14 14:30:00,191.91,191.95,191.57,191.67,12080.0,188.4413,188.4806,188.1074,188.2056,12080.0
2023-07-14 15:00:00,191.65,191.67,191.45,191.58,21723.0,188.186,188.2056,187.9896,188.1173,21723.0
2023-07-14 15:30:00,191.59,191.63,191.02,191.44,96864.0,188.1271,188.1664,187.5674,187.9798,96864.0
2023-07-17 09:30:00,191.61,192.38,191.09,192.28,25719.0,188.1467,188.9028,187.6361,188.8046,25719.0
2023-07-17 10:00:00,192.15,192.42,191.91,192.31,11670.0,188.677,188.9421,188.4413,188.8341,11670.0
2023-07-17 10:30:00,192.34,192.41,191.73,191.74,10147.0,188.8635,188.9323,188.2646,188.2744,10147.0
2023-07-17 11:00:00,191.79,192.16,191.79,192.08,12621.0,188.3235,188.6868,188.3235,188.6082,12621.0
2023-07-17 11:30:00,192.08,192.21,191.7,191.81,8558.0,188.6082,188.7359,188.2351,188.3431,8558.0
2023-07-17 12:00:00,191.82,192.08,191.76,192.04,7590.0,188.3529,188.6082,188.294,188.5689,7590.0
2023-07-17 12:30:00,192.02,192.22,191.8,191.99,15771.0,188.5493,188.7457,188.3333,188.5199,15771.0
2023-07-17 13:00:00,192.07,192.25,191.93,192.21,7355.0,188.5984,188.7752,188.4609,188.7359,7355.0
2023-07-17 13:30:00,192.21,192.23,191.74,191.83,10332.0,188.7359,188.7555,188.2744,188.3627,10332.0
2023-07-17 14:00:00,191.86,192.14,191.81,192.09,4894.0,188.3922,188.6671,188.3431,188.618,4894.0
2023-07-17 14:30:00,192.07,192.24,191.81,191.84,8674.0,188.5984,188.7653,188.3431,188.3726,8674.0
2023-07-17 15:00:00,191.77,192.34,191.75,192.06,18148.0,188.3038,188.8635,188.2842,188.5886,18148.0
2023-07-17 15:30:00,192.05,192.16,191.88,192.14,84973.0,188.5788,188.6868,188.4118,188.6671,84973.0
2023-07-18 09:30:00,192.33,193.21,192.06,192.84,40443.0,188.8537,189.7178,188.5886,189.3545,40443.0
2023-07-18 10:00:00,192.75,193.12,192.54,192.88,15870.0,189.2661,189.6294,189.0599,189.3938,15870.0
2023-07-18 10:30:00,192.9,193.32,192.75,193.19,19475.0,189.4134,189.8258,189.2661,189.6982,19475.0
2023-07-18 11:00:00,193.13,193.27,192.95,193.24,25130.0,189.6392,189.7767,189.4625,189.7473,25130.0
2023-07-18 11:30:00,193.2,193.4,193.01,193.02,43690.0,189.708,189.9044,189.5214,189.5312,43690.0
2023-07-18 12:00:00,193.04,193.08,192.32,192.42,15776.0,189.5509,189.5902,188.8439,188.9421,15776.0
2023-07-18 12:30:00,192.37,192.53,192.21,192.4,11543.0,188.893,189.0501,188.7359,188.9224,11543.0
2023-07-18 13:00:00,192.37,192.51,192.25,192.45,9940.0,188.893,189.0305,188.7752,188.9715,9940.0
2023-07-18 13:30:00,192.47,192.59,192.2,192.5,20201.0,188.9912,189.109,188.7261,189.0206,20201.0
2023-07-18 14:00:00,192.46,192.83,192.46,192.83,18113.0,188.9814,189.3447,188.9814,189.3447,18113.0
2023-07-18 14:30:00,192.83,192.86,192.53,192.59,14536.0,189.3447,189.3741,189.0501,189.109,14536.0
2023-07-18 15:00:00,192.62,193.17,192.45,192.96,48324.0,189.1385,189.6785,188.9715,189.4723,48324.0
2023-07-18 15:30:00,192.92,192.95,192.32,192.39,120653.0,189.433,189.4625,188.8439,188.9126,120653.0
2023-07-19 09:30:00,192.41,192.79,191.87,192.14,49181.0,188.9323,189.3054,188.402,188.6671,49181.0
2023-07-19 10:00:00,192.16,192.75,191.7,191.78,73411.0,188.6868,189.2661,188.2351,188.3136,73411.0
2023-07-19 10:30:00,191.7,191.79,189.11,189.45,62743.0,188.2351,188.3235,185.6919,186.0258,62743.0
2023-07-19 11:00:00,189.54,190.0,189.25,190.0,47547.0,186.1141,186.5658,185.8294,186.5658,47547.0
2023-07-19 11:30:00,190.05,190.38,189.86,190.37,26461.0,186.6149,186.939,186.4284,186.9291,26461.0
2023-07-19 12:00:00,190.36,190.66,190.07,190.63,35082.0,186.9193,187.2139,186.6346,187.1844,35082.0
2023-07-19 12:30:00,190.63,190.64,190.36,190.39,27898.0,187.1844,187.1943,186.9193,186.9488,27898.0
2023-07-19 13:00:00,190.37,190.8,190.21,190.79,18311.0,186.9291,187.3514,186.772,187.3415,18311.0
2023-07-19 13:30:00,190.72,191.0,190.6,190.95,19674.0,187.2728,187.5477,187.155,187.4986,19674.0
2023-07-19 14:00:00,191.0,191.35,190.69,191.28,33217.0,187.5477,187.8914,187.2433,187.8227,33217.0
2023-07-19 14:30:00,191.28,191.57,191.15,191.54,27546.0,187.8227,188.1074,187.695,188.078,27546.0
2023-07-19 15:00:00,191.58,191.68,191.43,191.51,20937.0,188.1173,188.2155,187.97,188.0485,20937.0
2023-07-19 15:30:00,191.49,192.15,191.39,191.89,118649.0,188.0289,188.677,187.9307,188.4217,118649.0
2023-07-20 09:30:00,193.08,193.25,192.31,192.31,64544.0,189.5902,189.7571,188.8341,188.8341,64544.0
2023-07-20 10:00:00,192.32,192.73,191.76,192.3,13515.0,188.8439,189.2465,188.294,188.8242,13515.0
2023-07-20 10:30:00,192.26,192.68,192.1,192.46,25395.0,188.785,189.1974,188.6279,188.9814,25395.0
2023-07-20 11:00:00,192.46,192.7,192.09,192.47,18668.0,188.9814,189.217,188.618,188.9912,18668.0
2023-07-20 11:30:00,192.58,192.86,192.34,192.84,13694.0,189.0992,189.3741,188.8635,189.3545,13694.0
2023-07-20 12:00:00,192.86,192.89,192.24,192.77,21422.0,189.3741,189.4036,188.7653,189.2858,21422.0
2023-07-20 12:30:00,192.82,193.13,192.69,192.96,11872.0,189.3348,189.6392,189.2072,189.4723,11872.0
2023-07-20 13:00:00,192.96,193.51,192.86,193.51,11294.0,189.4723,190.0124,189.3741,190.0124,11294.0
2023-07-20 13:30:00,193.5,193.77,193.21,193.75,15520.0,190.0026,190.2677,189.7178,190.248,15520.0
2023-07-20 14:00:00,193.75,193.75,193.02,193.39,25802.0,190.248,190.248,189.5312,189.8945,25802.0
2023-07-20 14:30:00,193.48,193.83,193.45,193.67,17011.0,189.9829,190.3266,189.9535,190.1695,17011.0
2023-07-20 15:00:00,193.68,193.83,193.18,193.25,25228.0,190.1793,190.3266,189.6883,189.7571,25228.0
2023-07-20 15:30:00,193.27,193.46,193.0,193.42,123448.0,189.7767,189.9633,189.5116,189.924,123448.0
2023-07-21 09:30:00,193.5,194.0,192.93,193.69,33378.0,190.0026,190.4935,189.4429,190.1891,33378.0
2023-07-21 10:00:00,193.76,194.38,193.7,194.35,17746.0,190.2579,190.8667,190.1989,190.8372,17746.0
2023-07-21 10:30:00,194.38,194.45,193.89,194.18,11043.0,190.8667,190.9354,190.3855,190.6703,11043.0
2023-07-21 11:00:00,194.13,194.62,194.12,194.23,25175.0,190.6212,191.1023,190.6114,190.7194,25175.0
2023-07-21 11:30:00,194.25,194.54,194.09,194.09,21432.0,190.739,191.0238,190.5819,190.5819,21432.0
2023-07-21 12:00:00,194.1,194.79,193.95,194.69,31695.0,190.5917,191.2692,190.4444,191.1711,31695.0
2023-07-21 12:30:00,194.68,194.73,193.92,194.08,13861.0,191.1612,191.2103,190.415,190.5721,13861.0
2023-07-21 13:00:00,194.1,194.1,193.79,193.91,14113.0,190.5917,190.5917,190.2873,190.4051,14113.0
2023-07-21 13:30:00,193.88,193.88,193.31,193.35,23914.0,190.3757,190.3757,189.816,189.8553,23914.0
2023-07-21 14:00:00,193.33,193.62,193.18,193.29,35124.0,189.8356,190.1204,189.6883,189.7964,35124.0
2023-07-21 14:30:00,193.32,193.42,193.11,193.14,33524.0,189.8258,189.924,189.6196,189.6491,33524.0
2023-07-21 15:00:00,193.2,193.25,192.75,192.79,36589.0,189.708,189.7571,189.2661,189.3054,36589.0
2023-07-21 15:30:00,192.79,193.06,192.38,192.66,229346.0,189.3054,189.5705,188.9028,189.1777,229346.0
2023-07-24 09:30:00,193.0,193.39,192.07,193.31,24699.0,189.5116,189.8945,188.5984,189.816,24699.0
2023-07-24 10:00:00,193.38,193.55,192.49,192.49,23812.0,189.8847,190.0517,189.0108,189.0108,23812.0
2023-07-24 10:30:00,192.49,192.94,192.49,192.78,14044.0,189.0108,189.4527,189.0108,189.2956,14044.0
2023-07-24 11:00:00,192.83,192.9,192.36,192.39,24835.0,189.3447,189.4134,188.8832,188.9126,24835.0
2023-07-24 11:30:00,192.44,192.44,191.96,192.03,18209.0,188.9617,188.9617,188.4904,188.5591,18209.0
2023-07-24 12:00:00,192.05,192.15,191.87,191.93,12559.0,188.5788,188.677,188.402,188.4609,12559.0
2023-07-24 12:30:00,191.96,191.96,191.69,191.76,9215.0,188.4904,188.4904,188.2253,188.294,9215.0
2023-07-24 13:00:00,191.75,191.76,191.32,191.62,19634.0,188.2842,188.294,187.862,188.1565,19634.0
2023-07-24 13:30:00,191.65,191.71,191.38,191.51,19718.0,188.186,188.2449,187.9209,188.0485,19718.0
2023-07-24 14:00:00,191.5,191.66,191.17,191.17,40142.0,188.0387,188.1958,187.7147,187.7147,40142.0
2023-07-24 14:30:00,191.17,191.44,191.04,191.44,36679.0,187.7147,187.9798,187.587,187.9798,36679.0
2023-07-24 15:00:00,191.41,191.55,190.92,190.94,73727.0,187.9503,188.0878,187.4692,187.4888,73727.0
2023-07-24 15:30:00,190.94,191.46,190.93,191.45,252004.0,187.4888,187.9994,187.479,187.9896,252004.0
2023-07-25 09:30:00,190.86,191.69,190.06,190.96,28155.0,187.4103,188.2253,186.6247,187.5085,28155.0
2023-07-25 10:00:00,190.98,191.34,190.48,190.87,37875.0,187.5281,187.8816,187.0371,187.4201,37875.0
2023-07-25 10:30:00,190.86,191.25,190.77,191.22,27209.0,187.4103,187.7932,187.3219,187.7638,27209.0
2023-07-25 11:00:00,191.21,191.23,190.82,190.99,51145.0,187.754,187.7736,187.371,187.5379,51145.0
2023-07-25 11:30:00,191.05,191.2,190.95,191.17,22054.0,187.5968,187.7441,187.4986,187.7147,22054.0
2023-07-25 12:00:00,191.21,191.22,190.97,190.99,18595.0,187.754,187.7638,187.5183,187.5379,18595.0
2023-07-25 12:30:00,190.92,191.09,190.86,191.04,15143.0,187.4692,187.6361,187.4103,187.587,15143.0
2023-07-25 13:00:00,191.05,191.21,190.93,190.95,16483.0,187.5968,187.754,187.479,187.4986,16483.0
2023-07-25 13:30:00,190.94,191.38,190.82,190.82,34528.0,187.4888,187.9209,187.371,187.371,34528.0
2023-07-25 14:00:00,190.85,191.06,190.67,190.83,41463.0,187.4005,187.6067,187.2237,187.3808,41463.0
2023-07-25 14:30:00,190.84,191.5,190.83,191.26,16448.0,187.3906,188.0387,187.3808,187.803,16448.0
2023-07-25 15:00:00,191.28,191.5,191.09,191.48,21960.0,187.8227,188.0387,187.6361,188.0191,21960.0
2023-07-25 15:30:00,191.51,192.07,191.48,191.91,169960.0,188.0485,188.5984,188.0191,188.4413,169960.0
2023-07-26 09:30:00,190.91,191.53,189.52,189.52,26281.0,187.4594,188.0682,186.0945,186.0945,26281.0
2023-07-26 10:00:00,189.51,190.26,189.15,189.61,32788.0,186.0847,186.8211,185.7312,186.1829,32788.0
2023-07-26 10:30:00,189.63,190.17,189.02,190.13,19749.0,186.2025,186.7327,185.6035,186.6935,19749.0
2023-07-26 11:00:00,190.08,190.31,189.01,189.04,42922.0,186.6444,186.8702,185.5937,185.6232,42922.0
2023-07-26 11:30:00,189.13,189.21,188.59,188.87,22399.0,185.7115,185.7901,185.1813,185.4562,22399.0
2023-07-26 12:00:00,188.74,189.54,188.73,188.75,17427.0,185.3286,186.1141,185.3188,185.3384,17427.0
2023-07-26 12:30:00,188.69,188.69,187.97,188.19,56092.0,185.2795,185.2795,184.5725,184.7885,56092.0
2023-07-26 13:00:00,188.13,188.5,187.95,188.15,74578.0,184.7296,185.0929,184.5529,184.7493,74578.0
2023-07-26 13:30:00,188.15,188.21,187.43,187.93,68871.0,184.7493,184.8082,184.0423,184.5332,68871.0
2023-07-26 14:00:00,188.0,188.37,187.23,188.35,99970.0,184.602,184.9653,183.8459,184.9456,99970.0
2023-07-26 14:30:00,188.51,189.19,187.92,188.03,113363.0,185.1028,185.7705,184.5234,184.6314,113363.0
2023-07-26 15:00:00,188.11,188.2,186.87,187.28,58802.0,184.71,184.7984,183.4924,183.895,58802.0
2023-07-26 15:30:00,187.28,187.77,187.03,187.72,240578.0,183.895,184.3761,183.6495,184.327,240578.0
2023-07-27 09:30:00,187.81,187.92,186.74,187.03,79778.0,184.4154,184.5234,183.3647,183.6495,79778.0
2023-07-27 10:00:00,186.87,187.25,186.77,187.15,45442.0,183.4924,183.8655,183.3942,183.7673,45442.0
2023-07-27 10:30:00,187.24,188.37,186.97,188.37,143860.0,183.8557,184.9653,183.5906,184.9653,143860.0
2023-07-27 11:00:00,188.27,188.3,187.8,188.14,20853.0,184.8671,184.8965,184.4056,184.7394,20853.0
2023-07-27 11:30:00,188.19,188.3,187.91,188.3,43021.0,184.7885,184.8965,184.5136,184.8965,43021.0
2023-07-27 12:00:00,188.3,188.3,187.84,188.26,21690.0,184.8965,184.8965,184.4449,184.8573,21690.0
2023-07-27 12:30:00,188.3,189.09,188.16,188.66,22129.0,184.8965,185.6723,184.7591,185.25,22129.0
2023-07-27 13:00:00,188.66,188.9,188.23,188.23,16623.0,185.25,185.4857,184.8278,184.8278,16623.0
2023-07-27 13:30:00,188.32,188.48,187.99,187.99,17489.0,184.9162,185.0733,184.5922,184.5922,17489.0
2023-07-27 14:00:00,188.01,188.09,187.22,187.33,27200.0,184.6118,184.6903,183.8361,183.9441,27200.0
2023-07-27 14:30:00,187.39,187.41,186.84,187.17,57216.0,184.003,184.0226,183.4629,183.787,57216.0
2023-07-27 15:00:00,187.14,187.62,187.08,187.39,37901.0,183.7575,184.2288,183.6986,184.003,37901.0
2023-07-27 15:30:00,187.39,187.7,186.99,187.29,120231.0,184.003,184.3074,183.6102,183.9048,120231.0
2023-07-28 09:30:00,188.02,188.02,185.94,186.6,36539.0,184.6216,184.6216,182.5792,183.2273,36539.0
2023-07-28 10:00:00,186.71,186.78,186.15,186.62,15651.0,183.3353,183.404,182.7854,183.2469,15651.0
2023-07-28 10:30:00,186.58,187.35,186.24,187.18,22566.0,183.2076,183.9637,182.8738,183.7968,22566.0
2023-07-28 11:00:00,187.16,187.18,186.59,186.82,14882.0,183.7772,183.7968,183.2175,183.4433,14882.0
2023-07-28 11:30:00,186.79,187.0,186.42,186.74,25027.0,183.4138,183.62,183.0505,183.3647,25027.0
2023-07-28 12:00:00,186.7,187.08,186.53,187.08,13693.0,183.3255,183.6986,183.1585,183.6986,13693.0
2023-07-28 12:30:00,187.14,187.24,186.8,186.81,16155.0,183.7575,183.8557,183.4237,183.4335,16155.0
2023-07-28 13:00:00,186.75,186.75,186.18,186.2,31108.0,183.3746,183.3746,182.8149,182.8345,31108.0
2023-07-28 13:30:00,186.14,186.31,185.9,186.13,15745.0,182.7756,182.9425,182.5399,182.7658,15745.0
2023-07-28 14:00:00,186.18,186.25,185.88,186.18,18343.0,182.8149,182.8836,182.5203,182.8149,18343.0
2023-07-28 14:30:00,186.19,186.34,186.08,186.23,24085.0,182.8247,182.972,182.7167,182.864,24085.0
2023-07-28 15:00:00,186.27,186.66,185.92,186.56,55933.0,182.9032,183.2862,182.5596,183.188,55933.0
2023-07-28 15:30:00,186.66,186.82,186.48,186.59,116494.0,183.2862,183.4433,183.1094,183.2175,116494.0
2023-07-31 09:30:00,187.53,187.53,184.04,184.5,36226.0,184.1405,184.1405,180.7135,181.1652,36226.0
2023-07-31 10:00:00,184.67,185.29,184.55,184.75,16257.0,181.3322,181.941,181.2143,181.4107,16257.0
2023-07-31 10:30:00,184.81,185.08,184.57,185.0,39863.0,181.4696,181.7347,181.234,181.6562,39863.0
2023-07-31 11:00:00,185.03,185.55,184.85,185.25,25511.0,181.6857,182.1963,181.5089,181.9017,25511.0
2023-07-31 11:30:00,185.28,185.54,184.95,185.41,28228.0,181.9311,182.1864,181.6071,182.0588,28228.0
2023-07-31 12:00:00,185.45,185.75,185.22,185.36,21188.0,182.0981,182.3926,181.8722,182.0097,21188.0
2023-07-31 12:30:00,185.36,185.51,184.98,185.18,23554.0,182.0097,182.157,181.6366,181.8329,23554.0
2023-07-31 13:00:00,185.15,185.62,184.91,185.62,45198.0,181.8035,182.265,181.5678,182.265,45198.0
2023-07-31 13:30:00,185.59,186.04,185.59,185.88,22564.0,182.2355,182.6774,182.2355,182.5203,22564.0
2023-07-31 14:00:00,185.85,185.9,185.65,185.84,23253.0,182.4908,182.5399,182.2944,182.481,23253.0
2023-07-31 14:30:00,185.91,186.01,185.71,185.99,28429.0,182.5497,182.6479,182.3534,182.6283,28429.0
2023-07-31 15:00:00,186.0,186.26,185.9,185.96,89003.0,182.6381,182.8934,182.5399,182.5988,89003.0
2023-07-31 15:30:00,186.0,186.95,185.67,186.87,246558.0,182.6381,183.5709,182.3141,183.4924,246558.0
2023-08-01 09:30:00,187.51,189.33,187.44,188.08,62277.0,184.1208,185.9079,184.0521,184.6805,62277.0
2023-08-01 10:00:00,187.96,188.53,187.36,187.46,62071.0,184.5627,185.1224,183.9735,184.0717,62071.0
2023-08-01 10:30:00,187.5,187.94,186.88,187.67,56764.0,184.111,184.5431,183.5022,184.2779,56764.0
2023-08-01 11:00:00,187.61,188.2,187.5,188.13,31652.0,184.219,184.7984,184.111,184.7296,31652.0
2023-08-01 11:30:00,188.14,188.26,187.63,187.93,38593.0,184.7394,184.8573,184.2387,184.5332,38593.0
2023-08-01 12:00:00,187.91,188.45,187.8,188.03,30336.0,184.5136,185.0438,184.4056,184.6314,30336.0
2023-08-01 12:30:00,187.99,188.29,187.83,188.04,21967.0,184.5922,184.8867,184.435,184.6412,21967.0
2023-08-01 13:00:00,188.12,188.13,187.61,187.91,29881.0,184.7198,184.7296,184.219,184.5136,29881.0
2023-08-01 13:30:00,187.82,188.3,187.82,188.15,29130.0,184.4252,184.8965,184.4252,184.7493,29130.0
2023-08-01 14:00:00,188.15,188.5,188.03,188.48,49614.0,184.7493,185.0929,184.6314,185.0733,49614.0
2023-08-01 14:30:00,188.52,188.8,188.42,188.7,42505.0,185.1126,185.3875,185.0144,185.2893,42505.0
2023-08-01 15:00:00,188.7,188.97,188.46,188.72,90071.0,185.2893,185.5544,185.0537,185.309,90071.0
2023-08-01 15:30:00,188.74,189.24,188.38,189.11,219721.0,185.3286,185.8196,184.9751,185.6919,219721.0
2023-08-02 09:30:00,187.88,191.71,186.97,188.99,103326.0,184.4841,188.2449,183.5906,185.5741,103326.0
2023-08-02 10:00:00,188.8,189.34,187.71,188.89,54366.0,185.3875,185.9177,184.3172,185.4759,54366.0
2023-08-02 10:30:00,189.03,190.0,188.73,189.85,79607.0,185.6134,186.5658,185.3188,186.4185,79607.0
2023-08-02 11:00:00,189.85,190.65,189.81,190.58,65195.0,186.4185,187.2041,186.3793,187.1353,65195.0
2023-08-02 11:30:00,190.62,192.15,190.42,192.05,74659.0,187.1746,188.677,186.9782,188.5788,74659.0
2023-08-02 12:00:00,192.05,192.37,191.56,191.78,37518.0,188.5788,188.893,188.0976,188.3136,37518.0
2023-08-02 12:30:00,191.77,191.98,190.76,191.1,31497.0,188.3038,188.51,187.3121,187.6459,31497.0
2023-08-02 13:00:00,191.11,191.62,191.03,191.62,42588.0,187.6558,188.1565,187.5772,188.1565,42588.0
2023-08-02 13:30:00,191.69,192.41,191.58,192.34,97730.0,188.2253,188.9323,188.1173,188.8635,97730.0
2023-08-02 14:00:00,192.34,192.69,191.36,191.69,51262.0,188.8635,189.2072,187.9012,188.2253,51262.0
2023-08-02 14:30:00,191.66,191.66,191.17,191.39,47571.0,188.1958,188.1958,187.7147,187.9307,47571.0
2023-08-02 15:00:00,191.46,192.08,191.37,192.07,61471.0,187.9994,188.6082,187.9111,188.5984,61471.0
2023-08-02 15:30:00,192.08,192.13,191.19,191.45,244136.0,188.6082,188.6573,187.7343,187.9896,244136.0
2023-08-03 09:30:00,192.5,194.37,191.58,193.36,67092.0,189.0206,190.8568,188.1173,189.8651,67092.0
2023-08-03 10:00:00,193.36,193.71,192.06,192.53,32998.0,189.8651,190.2088,188.5886,189.0501,32998.0
2023-08-03 10:30:00,192.59,192.75,191.86,192.41,22908.0,189.109,189.2661,188.3922,188.9323,22908.0
2023-08-03 11:00:00,192.44,192.8,192.02,192.56,22022.0,188.9617,189.3152,188.5493,189.0795,22022.0
2023-08-03 11:30:00,192.44,193.04,192.44,192.77,10492.0,188.9617,189.5509,188.9617,189.2858,10492.0
2023-08-03 12:00:00,192.78,193.76,192.75,193.13,15491.0,189.2956,190.2579,189.2661,189.6392,15491.0
2023-08-03 12:30:00,193.14,193.2,192.76,193.2,11131.0,189.6491,189.708,189.2759,189.708,11131.0
2023-08-03 13:00:00,193.2,193.41,192.63,192.67,21675.0,189.708,189.9142,189.1483,189.1876,21675.0
2023-08-03 13:30:00,192.43,192.44,191.97,192.37,46528.0,188.9519,188.9617,188.5002,188.893,46528.0
2023-08-03 14:00:00,192.4,192.51,192.12,192.2,22213.0,188.9224,189.0305,188.6475,188.7261,22213.0
2023-08-03 14:30:00,192.19,192.51,191.93,192.51,25142.0,188.7162,189.0305,188.4609,189.0305,25142.0
2023-08-03 15:00:00,192.51,192.55,191.64,191.87,54148.0,189.0305,189.0697,188.1762,188.402,54148.0
2023-08-03 15:30:00,191.88,192.06,190.71,191.19,293149.0,188.4118,188.5886,187.263,187.7343,293149.0
2023-08-04 09:30:00,187.19,188.51,184.63,185.74,607346.0,183.8066,185.1028,181.2929,182.3828,607346.0
2023-08-04 10:00:00,185.74,186.93,184.0,186.41,325136.0,182.3828,183.5513,180.6743,183.0407,325136.0
2023-08-04 10:30:00,186.47,187.54,185.9,186.89,188581.0,183.0996,184.1503,182.5399,183.512,188581.0
2023-08-04 11:00:00,186.78,187.31,186.05,186.68,140551.0,183.404,183.9244,182.6872,183.3058,140551.0
2023-08-04 11:30:00,186.59,186.72,185.56,186.0,117589.0,183.2175,183.3451,182.2061,182.6381,117589.0
2023-08-04 12:00:00,186.16,186.85,185.48,186.58,175027.0,182.7952,183.4728,182.1275,183.2076,175027.0
2023-08-04 12:30:00,186.58,187.1,186.19,186.28,121865.0,183.2076,183.7182,182.8247,182.9131,121865.0
2023-08-04 13:00:00,186.28,186.88,185.91,186.27,107987.0,182.9131,183.5022,182.5497,182.9032,107987.0
2023-08-04 13:30:00,186.26,186.35,185.75,185.75,162804.0,182.8934,182.9818,182.3926,182.3926,162804.0
2023-08-04 14:00:00,185.82,186.01,184.79,185.11,144460.0,182.4614,182.6479,181.45,181.7642,144460.0
2023-08-04 14:30:00,185.08,185.27,184.02,184.29,177746.0,181.7347,181.9213,180.6939,180.959,177746.0
2023-08-04 15:00:00,184.3,184.65,184.07,184.32,180495.0,180.9688,181.3125,180.743,180.9885,180495.0
2023-08-04 15:30:00,184.31,185.61,184.26,185.34,682627.0,180.9787,182.2552,180.9296,181.99,682627.0
2023-08-07 09:30:00,186.25,187.59,185.46,185.6,173929.0,182.8836,184.1994,182.1079,182.2453,173929.0
2023-08-07 10:00:00,185.62,186.91,185.22,186.52,160284.0,182.265,183.5317,181.8722,183.1487,160284.0
2023-08-07 10:30:00,186.56,187.14,186.12,186.8,127474.0,183.188,183.7575,182.7559,183.4237,127474.0
2023-08-07 11:00:00,186.79,187.24,186.44,187.03,99954.0,183.4138,183.8557,183.0702,183.6495,99954.0
2023-08-07 11:30:00,187.05,187.25,186.19,186.75,68880.0,183.6691,183.8655,182.8247,183.3746,68880.0
2023-08-07 12:00:00,186.77,187.09,186.67,186.87,29043.0,183.3942,183.7084,183.296,183.4924,29043.0
2023-08-07 12:30:00,186.82,187.22,186.51,186.64,80452.0,183.4433,183.8361,183.1389,183.2666,80452.0
2023-08-07 13:00:00,186.64,186.96,186.03,186.23,85236.0,183.2666,183.5808,182.6676,182.864,85236.0
2023-08-07 13:30:00,186.21,186.46,185.51,185.56,77247.0,182.8443,183.0898,182.157,182.2061,77247.0
2023-08-07 14:00:00,185.56,186.18,185.37,186.08,90497.0,182.2061,182.8149,182.0195,182.7167,90497.0
2023-08-07 14:30:00,186.01,186.48,185.81,186.37,98203.0,182.6479,183.1094,182.4516,183.0014,98203.0
2023-08-07 15:00:00,186.4,186.78,185.94,186.21,168134.0,183.0309,183.404,182.5792,182.8443,168134.0
2023-08-07 15:30:00,186.2,186.71,185.56,186.56,596429.0,182.8345,183.3353,182.2061,183.188,596429.0
2023-08-08 09:30:00,186.19,188.91,186.08,186.58,282115.0,182.8247,185.4955,182.7167,183.2076,282115.0
2023-08-08 10:00:00,186.69,187.15,186.49,186.82,128532.0,183.3156,183.7673,183.1193,183.4433,128532.0
2023-08-08 10:30:00,186.93,187.56,186.69,186.97,157044.0,183.5513,184.1699,183.3156,183.5906,157044.0
2023-08-08 11:00:00,186.99,187.19,186.36,186.59,101805.0,183.6102,183.8066,182.9916,183.2175,101805.0
2023-08-08 11:30:00,186.52,186.68,185.8,186.1,84732.0,183.1487,183.3058,182.4417,182.7363,84732.0
2023-08-08 12:00:00,186.08,186.44,185.9,186.12,94208.0,182.7167,183.0702,182.5399,182.7559,94208.0
2023-08-08 12:30:00,186.13,186.32,185.44,185.44,74530.0,182.7658,182.9523,182.0882,182.0882,74530.0
2023-08-08 13:00:00,185.47,185.87,185.27,185.7,74235.0,182.1177,182.5105,181.9213,182.3435,74235.0
2023-08-08 13:30:00,185.65,186.19,185.54,185.76,74273.0,182.2944,182.8247,182.1864,182.4025,74273.0
2023-08-08 14:00:00,185.64,185.86,185.3,185.55,85994.0,182.2846,182.5006,181.9508,182.1963,85994.0
2023-08-08 14:30:00,185.53,186.63,185.44,186.49,100355.0,182.1766,183.2567,182.0882,183.1193,100355.0
2023-08-08 15:00:00,186.49,186.49,185.44,185.52,156271.0,183.1193,183.1193,182.0882,182.1668,156271.0
2023-08-08 15:30:00,185.56,185.69,184.93,185.37,566720.0,182.2061,182.3337,181.5875,182.0195,566720.0
2023-08-09 09:30:00,186.0,186.52,185.01,185.6,140936.0,182.6381,183.1487,181.666,182.2453,140936.0
2023-08-09 10:00:00,185.56,186.32,185.33,185.65,170830.0,182.2061,182.9523,181.9802,182.2944,170830.0
2023-08-09 10:30:00,185.66,185.86,184.88,185.46,141468.0,182.3043,182.5006,181.5384,182.1079,141468.0
2023-08-09 11:00:00,185.46,185.81,184.95,185.08,120719.0,182.1079,182.4516,181.6071,181.7347,120719.0
2023-08-09 11:30:00,185.1,185.32,184.85,185.24,107892.0,181.7544,181.9704,181.5089,181.8919,107892.0
2023-08-09 12:00:00,185.21,185.37,184.94,185.35,134776.0,181.8624,182.0195,181.5973,181.9999,134776.0
2023-08-09 12:30:00,185.35,186.02,185.35,185.72,54559.0,181.9999,182.6578,181.9999,182.3632,54559.0
2023-08-09 13:00:00,185.69,186.37,185.61,185.91,59390.0,182.3337,183.0014,182.2552,182.5497,59390.0
2023-08-09 13:30:00,185.94,186.55,185.86,186.38,84055.0,182.5792,183.1782,182.5006,183.0113,84055.0
2023-08-09 14:00:00,186.39,186.85,186.23,186.39,119012.0,183.0211,183.4728,182.864,183.0211,119012.0
2023-08-09 14:30:00,186.42,186.85,186.04,186.11,90043.0,183.0505,183.4728,182.6774,182.7461,90043.0
2023-08-09 15:00:00,186.13,186.47,185.98,186.19,93594.0,182.7658,183.0996,182.6185,182.8247,93594.0
2023-08-09 15:30:00,186.12,186.24,185.22,185.72,413529.0,182.7559,182.8738,181.8722,182.3632,413529.0
2023-08-10 09:30:00,185.41,188.49,185.01,187.69,275381.0,182.5309,185.5631,182.1371,184.7755,275381.0
2023-08-10 10:00:00,187.72,188.83,187.55,187.67,168274.0,184.805,185.8978,184.6377,184.7558,168274.0
2023-08-10 10:30:00,187.64,188.29,187.63,187.89,92011.0,184.7263,185.3662,184.7164,184.9724,92011.0
2023-08-10 11:00:00,187.84,188.12,187.59,188.03,135668.0,184.9232,185.1988,184.677,185.1102,135668.0
2023-08-10 11:30:00,188.06,188.6,187.85,188.06,112015.0,185.1397,185.6714,184.933,185.1397,112015.0
2023-08-10 12:00:00,188.02,188.2,187.48,187.64,98831.0,185.1004,185.2776,184.5687,184.7263,98831.0
2023-08-10 12:30:00,187.66,187.76,187.15,187.22,68140.0,184.746,184.8444,184.2439,184.3128,68140.0
2023-08-10 13:00:00,187.16,187.63,187.15,187.43,74026.0,184.2537,184.7164,184.2439,184.5195,74026.0
2023-08-10 13:30:00,187.43,187.43,187.02,187.15,94945.0,184.5195,184.5195,184.1159,184.2439,94945.0
2023-08-10 14:00:00,187.18,187.91,187.09,187.73,73540.0,184.2734,184.9921,184.1848,184.8149,73540.0
2023-08-10 14:30:00,187.72,188.3,187.64,188.22,142849.0,184.805,185.376,184.7263,185.2973,142849.0
2023-08-10 15:00:00,188.22,188.3,187.18,187.25,139278.0,185.2973,185.376,184.2734,184.3423,139278.0
2023-08-10 15:30:00,187.22,187.48,186.89,187.03,478349.0,184.3128,184.5687,183.9879,184.1257,478349.0
2023-08-11 09:30:00,187.09,187.63,186.77,186.85,161674.0,184.1848,184.7164,183.8698,183.9485,161674.0
2023-08-11 10:00:00,186.82,187.16,186.33,187.06,96110.0,183.919,184.2537,183.4366,184.1553,96110.0
2023-08-11 10:30:00,187.06,187.55,186.94,187.11,83435.0,184.1553,184.6377,184.0371,184.2045,83435.0
2023-08-11 11:00:00,187.1,187.2,186.77,187.02,77569.0,184.1946,184.2931,183.8698,184.1159,77569.0
2023-08-11 11:30:00,186.99,187.35,186.92,187.3,112676.0,184.0864,184.4408,184.0174,184.3915,112676.0
2023-08-11 12:00:00,187.39,187.85,187.19,187.49,63671.0,184.4801,184.933,184.2833,184.5786,63671.0
2023-08-11 12:30:00,187.59,187.79,187.22,187.34,45063.0,184.677,184.8739,184.3128,184.4309,45063.0
2023-08-11 13:00:00,187.34,187.49,187.18,187.45,136473.0,184.4309,184.5786,184.2734,184.5392,136473.0
2023-08-11 13:30:00,187.45,187.63,187.36,187.53,102323.0,184.5392,184.7164,184.4506,184.618,102323.0
2023-08-11 14:00:00,187.53,187.56,187.27,187.53,73790.0,184.618,184.6475,184.362,184.618,73790.0
2023-08-11 14:30:00,187.51,187.57,187.26,187.31,71168.0,184.5983,184.6574,184.3522,184.4014,71168.0
2023-08-11 15:00:00,187.31,187.39,187.12,187.28,101145.0,184.4014,184.4801,184.2143,184.3719,101145.0
2023-08-11 15:30:00,187.28,187.4,186.86,187.37,397060.0,184.3719,184.49,183.9584,184.4605,397060.0
2023-08-14 09:30:00,188.08,188.79,187.3,188.19,143823.0,185.1594,185.8584,184.3915,185.2677,143823.0
2023-08-14 10:00:00,188.31,188.81,187.88,188.18,121114.0,185.3859,185.8781,184.9625,185.2579,121114.0
2023-08-14 10:30:00,188.16,188.16,187.37,187.84,105836.0,185.2382,185.2382,184.4605,184.9232,105836.0
2023-08-14 11:00:00,187.82,187.82,187.46,187.64,79388.0,184.9035,184.9035,184.5491,184.7263,79388.0
2023-08-14 11:30:00,187.63,188.05,187.55,187.9,61238.0,184.7164,185.1299,184.6377,184.9822,61238.0
2023-08-14 12:00:00,187.92,187.99,187.28,187.49,63086.0,185.0019,185.0708,184.3719,184.5786,63086.0
2023-08-14 12:30:00,187.49,187.76,187.19,187.47,64841.0,184.5786,184.8444,184.2833,184.5589,64841.0
2023-08-14 13:00:00,187.44,187.94,187.44,187.87,42277.0,184.5294,185.0216,184.5294,184.9527,42277.0
2023-08-14 13:30:00,187.85,187.91,187.52,187.6,50650.0,184.933,184.9921,184.6081,184.6869,50650.0
2023-08-14 14:00:00,187.52,187.62,187.2,187.3,61245.0,184.6081,184.7066,184.2931,184.3915,61245.0
2023-08-14 14:30:00,187.3,187.67,187.27,187.62,61636.0,184.3915,184.7558,184.362,184.7066,61636.0
2023-08-14 15:00:00,187.62,187.65,186.99,187.13,159805.0,184.7066,184.7361,184.0864,184.2242,159805.0
2023-08-14 15:30:00,187.18,187.64,187.06,187.64,257661.0,184.2734,184.7263,184.1553,184.7263,257661.0
2023-08-15 09:30:00,188.07,188.4,186.89,187.96,81548.0,185.1496,185.4745,183.9879,185.0413,81548.0
2023-08-15 10:00:00,187.87,188.0,186.88,187.27,61692.0,184.9527,185.0807,183.9781,184.362,61692.0
2023-08-15 10:30:00,187.3,187.32,186.73,186.82,30441.0,184.3915,184.4112,183.8304,183.919,30441.0
2023-08-15 11:00:00,186.74,186.79,186.38,186.69,19682.0,183.8402,183.8895,183.4858,183.791,19682.0
2023-08-15 11:30:00,186.79,186.8,186.22,186.29,29606.0,183.8895,183.8993,183.3283,183.3972,29606.0
2023-08-15 12:00:00,186.26,186.56,186.2,186.43,13839.0,183.3677,183.663,183.3086,183.5351,13839.0
2023-08-15 12:30:00,186.45,186.57,186.08,186.34,14480.0,183.5547,183.6729,183.1905,183.4465,14480.0
2023-08-15 13:00:00,186.21,186.38,185.95,186.15,17720.0,183.3185,183.4858,183.0625,183.2594,17720.0
2023-08-15 13:30:00,186.05,186.12,185.38,185.61,44675.0,183.161,183.2299,182.5014,182.7278,44675.0
2023-08-15 14:00:00,185.69,185.77,185.3,185.53,25282.0,182.8065,182.8853,182.4226,182.649,25282.0
2023-08-15 14:30:00,185.62,185.83,185.36,185.83,28102.0,182.7376,182.9444,182.4817,182.9444,28102.0
2023-08-15 15:00:00,185.78,185.99,185.51,185.71,51341.0,182.8951,183.1019,182.6293,182.8262,51341.0
2023-08-15 15:30:00,185.62,185.77,185.39,185.44,206560.0,182.7376,182.8853,182.5112,182.5604,206560.0
2023-08-16 09:30:00,185.89,186.09,185.36,185.87,38862.0,183.0034,183.2003,182.4817,182.9837,38862.0
2023-08-16 10:00:00,185.87,185.95,185.43,185.62,46677.0,182.9837,183.0625,182.5506,182.7376,46677.0
2023-08-16 10:30:00,185.63,186.15,185.6,185.99,88765.0,182.7475,183.2594,182.7179,183.1019,88765.0
2023-08-16 11:00:00,185.99,186.2,185.69,186.17,38096.0,183.1019,183.3086,182.8065,183.2791,38096.0
2023-08-16 11:30:00,186.17,186.38,185.57,185.78,46958.0,183.2791,183.4858,182.6884,182.8951,46958.0
2023-08-16 12:00:00,185.78,185.78,184.34,184.75,97118.0,182.8951,182.8951,181.4775,181.8811,97118.0
2023-08-16 12:30:00,184.8,184.87,184.23,184.27,41374.0,181.9304,181.9993,181.3692,181.4086,41374.0
2023-08-16 13:00:00,184.31,184.38,183.77,183.94,58835.0,181.448,181.5169,180.9164,181.0837,58835.0
2023-08-16 13:30:00,183.96,184.13,183.79,184.01,70369.0,181.1034,181.2708,180.936,181.1526,70369.0
2023-08-16 14:00:00,184.02,184.41,183.86,184.31,67480.0,181.1625,181.5464,181.005,181.448,67480.0
2023-08-16 14:30:00,184.27,184.47,183.94,183.95,59917.0,181.4086,181.6055,181.0837,181.0936,59917.0
2023-08-16 15:00:00,183.95,183.95,183.28,183.35,118982.0,181.0936,181.0936,180.434,180.5029,118982.0
2023-08-16 15:30:00,183.38,184.08,183.35,183.99,221352.0,180.5324,181.2215,180.5029,181.1329,221352.0
2023-08-17 09:30:00,183.15,184.22,180.26,182.5,229012.0,180.306,181.3594,177.4609,179.6661,229012.0
2023-08-17 10:00:00,182.58,182.65,180.77,181.22,93632.0,179.7448,179.8137,177.9629,178.406,93632.0
2023-08-17 10:30:00,181.13,181.28,180.29,181.15,93902.0,178.3174,178.465,177.4904,178.337,93902.0
2023-08-17 11:00:00,181.07,181.48,180.51,180.72,67510.0,178.2583,178.6619,177.707,177.9137,67510.0
2023-08-17 11:30:00,180.73,180.74,179.83,179.85,59296.0,177.9236,177.9334,177.0375,177.0572,59296.0
2023-08-17 12:00:00,179.9,180.44,179.1,180.13,92605.0,177.1065,177.6381,176.3189,177.3329,92605.0
2023-08-17 12:30:00,180.08,180.49,180.02,180.45,50465.0,177.2837,177.6873,177.2246,177.6479,50465.0
2023-08-17 13:00:00,180.45,180.57,179.81,180.05,64076.0,177.6479,177.766,177.0179,177.2541,64076.0
2023-08-17 13:30:00,180.01,180.27,179.75,179.78,71363.0,177.2147,177.4707,176.9588,176.9883,71363.0
2023-08-17 14:00:00,179.75,180.08,179.55,179.94,50247.0,176.9588,177.2837,176.7619,177.1458,50247.0
2023-08-17 14:30:00,179.94,180.23,179.74,180.06,84860.0,177.1458,177.4313,176.9489,177.264,84860.0
2023-08-17 15:00:00,180.1,180.32,179.68,179.95,110070.0,177.3033,177.5199,176.8899,177.1557,110070.0
2023-08-17 15:30:00,179.97,180.37,179.91,179.99,307270.0,177.1754,177.5692,177.1163,177.1951,307270.0
2023-08-18 09:30:00,179.78,180.67,179.47,180.56,83375.0,176.9883,177.8645,176.6831,177.7562,83375.0
2023-08-18 10:00:00,180.48,180.92,180.47,180.59,29598.0,177.6774,178.1106,177.6676,177.7857,29598.0
2023-08-18 10:30:00,180.56,181.49,180.51,181.46,104797.0,177.7562,178.6718,177.707,178.6422,104797.0
2023-08-18 11:00:00,181.46,181.68,181.13,181.38,43809.0,178.6422,178.8588,178.3174,178.5635,43809.0
2023-08-18 11:30:00,181.43,181.74,181.19,181.74,18471.0,178.6127,178.9179,178.3764,178.9179,18471.0
2023-08-18 12:00:00,181.75,181.76,181.09,181.43,27845.0,178.9277,178.9376,178.278,178.6127,27845.0
2023-08-18 12:30:00,181.4,181.76,181.11,181.4,33720.0,178.5832,178.9376,178.2977,178.5832,33720.0
2023-08-18 13:00:00,181.34,181.49,180.9,181.1,28303.0,178.5241,178.6718,178.0909,178.2878,28303.0
2023-08-18 13:30:00,181.14,181.31,180.9,181.22,30663.0,178.3272,178.4946,178.0909,178.406,30663.0
2023-08-18 14:00:00,181.22,181.25,180.75,180.89,33313.0,178.406,178.4355,177.9433,178.0811,33313.0
2023-08-18 14:30:00,180.93,180.93,180.72,180.83,38383.0,178.1205,178.1205,177.9137,178.022,38383.0
2023-08-18 15:00:00,180.78,180.78,180.2,180.47,29225.0,177.9728,177.9728,177.4018,177.6676,29225.0
2023-08-18 15:30:00,180.47,180.66,180.1,180.47,134500.0,177.6676,177.8547,177.3033,177.6676,134500.0
2023-08-21 09:30:00,180.66,180.8,180.1,180.54,31200.0,177.8547,177.9925,177.3033,177.7365,31200.0
2023-08-21 10:00:00,180.49,180.54,179.76,179.95,15403.0,177.6873,177.7365,176.9686,177.1557,15403.0
2023-08-21 10:30:00,179.94,180.39,179.85,180.25,37202.0,177.1458,177.5888,177.0572,177.451,37202.0
2023-08-21 11:00:00,180.23,180.64,180.11,180.51,37333.0,177.4313,177.835,177.3132,177.707,37333.0
2023-08-21 11:30:00,180.56,180.8,180.3,180.47,43397.0,177.7562,177.9925,177.5002,177.6676,43397.0
2023-08-21 12:00:00,180.45,180.78,180.41,180.74,12828.0,177.6479,177.9728,177.6085,177.9334,12828.0
2023-08-21 12:30:00,180.77,180.89,180.64,180.83,16054.0,177.9629,178.0811,177.835,178.022,16054.0
2023-08-21 13:00:00,180.76,180.89,180.65,180.75,16325.0,177.9531,178.0811,177.8448,177.9433,16325.0
2023-08-21 13:30:00,180.74,181.33,180.74,181.08,39367.0,177.9334,178.5142,177.9334,178.2681,39367.0
2023-08-21 14:00:00,181.03,181.14,180.79,180.84,23276.0,178.2189,178.3272,177.9826,178.0319,23276.0
2023-08-21 14:30:00,180.81,180.95,180.67,180.94,37950.0,178.0023,178.1401,177.8645,178.1303,37950.0
2023-08-21 15:00:00,180.99,181.25,180.95,181.01,32594.0,178.1795,178.4355,178.1401,178.1992,32594.0
2023-08-21 15:30:00,180.97,181.17,180.72,181.0,123058.0,178.1598,178.3567,177.9137,178.1894,123058.0
2023-08-22 09:30:00,180.77,181.05,179.82,180.04,36365.0,177.9629,178.2386,177.0277,177.2443,36365.0
2023-08-22 10:00:00,180.0,180.33,179.91,180.26,20391.0,177.2049,177.5298,177.1163,177.4609,20391.0
2023-08-22 10:30:00,180.28,180.33,179.79,179.89,14180.0,177.4806,177.5298,176.9982,177.0966,14180.0
2023-08-22 11:00:00,179.93,179.99,179.36,179.72,21900.0,177.136,177.1951,176.5748,176.9292,21900.0
2023-08-22 11:30:00,179.72,179.79,179.06,179.06,34060.0,176.9292,176.9982,176.2795,176.2795,34060.0
2023-08-22 12:00:00,178.99,179.17,178.67,178.81,39172.0,176.2106,176.3878,175.8956,176.0334,39172.0
2023-08-22 12:30:00,178.93,179.22,178.82,178.82,17734.0,176.1515,176.437,176.0432,176.0432,17734.0
2023-08-22 13:00:00,178.74,178.78,178.31,178.36,27025.0,175.9645,176.0038,175.5411,175.5904,27025.0
2023-08-22 13:30:00,178.36,178.78,178.3,178.78,27342.0,175.5904,176.0038,175.5313,176.0038,27342.0
2023-08-22 14:00:00,178.67,178.75,178.31,178.33,34007.0,175.8956,175.9743,175.5411,175.5608,34007.0
2023-08-22 14:30:00,178.33,178.46,177.92,178.21,43445.0,175.5608,175.6888,175.1572,175.4427,43445.0
2023-08-22 15:00:00,178.24,178.6,178.21,178.43,68455.0,175.4722,175.8266,175.4427,175.6593,68455.0
2023-08-22 15:30:00,178.43,178.44,177.92,177.95,212807.0,175.6593,175.6691,175.1572,175.1867,212807.0
2023-08-23 09:30:00,178.54,178.81,177.6,178.16,48046.0,175.7676,176.0334,174.8422,175.3935,48046.0
2023-08-23 10:00:00,178.25,178.74,178.25,178.53,30650.0,175.4821,175.9645,175.4821,175.7577,30650.0
2023-08-23 10:30:00,178.61,178.66,177.76,177.98,34482.0,175.8365,175.8857,174.9997,175.2163,34482.0
2023-08-23 11:00:00,177.97,178.0,177.51,177.79,28051.0,175.2064,175.236,174.7536,175.0292,28051.0
2023-08-23 11:30:00,177.84,177.87,177.15,177.43,32318.0,175.0784,175.108,174.3992,174.6748,32318.0
2023-08-23 12:00:00,177.39,177.94,177.36,177.88,37557.0,174.6354,175.1769,174.6059,175.1178,37557.0
2023-08-23 12:30:00,177.88,177.93,177.65,177.77,28805.0,175.1178,175.167,174.8914,175.0095,28805.0
2023-08-23 13:00:00,177.77,177.98,177.68,177.84,36977.0,175.0095,175.2163,174.9209,175.0784,36977.0
2023-08-23 13:30:00,177.84,177.94,177.65,177.84,19372.0,175.0784,175.1769,174.8914,175.0784,19372.0
2023-08-23 14:00:00,177.84,177.85,177.45,177.59,29252.0,175.0784,175.0883,174.6945,174.8323,29252.0
2023-08-23 14:30:00,177.59,177.61,177.35,177.46,35246.0,174.8323,174.852,174.5961,174.7043,35246.0
2023-08-23 15:00:00,177.46,177.71,177.35,177.65,41398.0,174.7043,174.9505,174.5961,174.8914,41398.0
2023-08-23 15:30:00,177.63,177.97,177.42,177.77,160669.0,174.8717,175.2064,174.665,175.0095,160669.0
2023-08-24 09:30:00,177.8,178.87,177.8,178.87,46105.0,175.0391,176.0924,175.0391,176.0924,46105.0
2023-08-24 10:00:00,178.89,178.99,178.68,178.88,43998.0,176.1121,176.2106,175.9054,176.1023,43998.0
2023-08-24 10:30:00,178.81,178.85,178.32,178.35,39055.0,176.0334,176.0728,175.551,175.5805,39055.0
2023-08-24 11:00:00,178.34,178.41,178.13,178.39,43881.0,175.5707,175.6396,175.3639,175.6199,43881.0
2023-08-24 11:30:00,178.38,178.85,178.28,178.81,49387.0,175.6101,176.0728,175.5116,176.0334,49387.0
2023-08-24 12:00:00,178.82,179.14,178.62,179.0,57437.0,176.0432,176.3583,175.8463,176.2204,57437.0
2023-08-24 12:30:00,178.95,179.5,178.93,179.46,51463.0,176.1712,176.7127,176.1515,176.6733,51463.0
2023-08-24 13:00:00,179.46,179.67,179.34,179.37,39807.0,176.6733,176.88,176.5551,176.5847,39807.0
2023-08-24 13:30:00,179.37,179.55,179.3,179.35,27176.0,176.5847,176.7619,176.5158,176.565,27176.0
2023-08-24 14:00:00,179.41,179.5,178.91,179.13,31169.0,176.6241,176.7127,176.1318,176.3484,31169.0
2023-08-24 14:30:00,179.17,179.17,178.66,178.81,23609.0,176.3878,176.3878,175.8857,176.0334,23609.0
2023-08-24 15:00:00,178.82,178.93,178.69,178.85,31797.0,176.0432,176.1515,175.9152,176.0728,31797.0
2023-08-24 15:30:00,178.87,178.98,178.6,178.73,156912.0,176.0924,176.2007,175.8266,175.9546,156912.0
2023-08-25 09:30:00,179.09,179.38,178.91,179.16,35509.0,176.309,176.5945,176.1318,176.3779,35509.0
2023-08-25 10:00:00,179.42,179.46,178.63,178.82,12109.0,176.6339,176.6733,175.8562,176.0432,12109.0
2023-08-25 10:30:00,178.88,179.14,178.78,178.95,17333.0,176.1023,176.3583,176.0038,176.1712,17333.0
2023-08-25 11:00:00,179.09,179.32,178.79,179.31,42146.0,176.309,176.5355,176.0137,176.5256,42146.0
2023-08-25 11:30:00,179.34,179.65,179.09,179.19,41753.0,176.5551,176.8603,176.309,176.4075,41753.0
2023-08-25 12:00:00,179.21,179.97,179.2,179.79,130513.0,176.4272,177.1754,176.4173,176.9982,130513.0
2023-08-25 12:30:00,179.75,179.85,179.44,179.61,17309.0,176.9588,177.0572,176.6536,176.821,17309.0
2023-08-25 13:00:00,179.66,179.84,179.5,179.56,12496.0,176.8702,177.0474,176.7127,176.7717,12496.0
2023-08-25 13:30:00,179.59,179.87,179.5,179.87,38777.0,176.8013,177.0769,176.7127,177.0769,38777.0
2023-08-25 14:00:00,179.92,179.95,179.59,179.65,28848.0,177.1261,177.1557,176.8013,176.8603,28848.0
2023-08-25 14:30:00,179.68,179.99,179.51,179.96,40342.0,176.8899,177.1951,176.7225,177.1655,40342.0
2023-08-25 15:00:00,179.98,180.01,179.6,179.64,28451.0,177.1852,177.2147,176.8111,176.8505,28451.0
2023-08-25 15:30:00,179.64,179.8,179.41,179.48,139211.0,176.8505,177.008,176.6241,176.693,139211.0
2023-08-28 09:30:00,179.75,180.35,179.75,180.22,42439.0,176.9588,177.5495,176.9588,177.4215,42439.0
2023-08-28 10:00:00,180.34,180.6,180.06,180.42,50730.0,177.5396,177.7956,177.264,177.6184,50730.0
2023-08-28 10:30:00,180.47,180.57,180.17,180.34,36913.0,177.6676,177.766,177.3723,177.5396,36913.0
2023-08-28 11:00:00,180.29,180.66,180.23,180.52,49548.0,177.4904,177.8547,177.4313,177.7168,49548.0
2023-08-28 11:30:00,180.51,180.55,180.35,180.49,24309.0,177.707,177.7464,177.5495,177.6873,24309.0
2023-08-28 12:00:00,180.52,180.56,179.94,180.24,28900.0,177.7168,177.7562,177.1458,177.4412,28900.0
2023-08-28 12:30:00,180.2,180.2,179.91,180.11,14688.0,177.4018,177.4018,177.1163,177.3132,14688.0
2023-08-28 13:00:00,180.14,180.24,179.91,180.08,31616.0,177.3427,177.4412,177.1163,177.2837,31616.0
2023-08-28 13:30:00,180.03,180.12,179.91,180.03,19495.0,177.2344,177.323,177.1163,177.2344,19495.0
2023-08-28 14:00:00,179.98,179.99,179.69,179.75,20691.0,177.1852,177.1951,176.8997,176.9588,20691.0
2023-08-28 14:30:00,179.77,180.08,179.67,180.01,29872.0,176.9785,177.2837,176.88,177.2147,29872.0
2023-08-28 15:00:00,179.98,180.32,179.93,180.26,39068.0,177.1852,177.5199,177.136,177.4609,39068.0
2023-08-28 15:30:00,180.25,180.58,180.23,180.38,140844.0,177.451,177.7759,177.4313,177.579,140844.0
2023-08-29 09:30:00,180.93,180.93,179.72,180.3,24220.0,178.1205,178.1205,176.9292,177.5002,24220.0
2023-08-29 10:00:00,180.34,180.43,179.95,180.14,20186.0,177.5396,177.6282,177.1557,177.3427,20186.0
2023-08-29 10:30:00,180.26,180.35,179.24,179.55,15502.0,177.4609,177.5495,176.4567,176.7619,15502.0
2023-08-29 11:00:00,179.63,179.9,179.33,179.72,9612.0,176.8406,177.1065,176.5453,176.9292,9612.0
2023-08-29 11:30:00,179.79,180.61,179.76,180.25,15548.0,176.9982,177.8054,176.9686,177.451,15548.0
2023-08-29 12:00:00,180.26,180.62,180.26,180.43,18216.0,177.4609,177.8153,177.4609,177.6282,18216.0
2023-08-29 12:30:00,180.45,180.45,179.86,179.93,15985.0,177.6479,177.6479,177.0671,177.136,15985.0
2023-08-29 13:00:00,179.9,179.96,179.54,179.55,13556.0,177.1065,177.1655,176.752,176.7619,13556.0
2023-08-29 13:30:00,179.54,179.96,179.52,179.79,15743.0,176.752,177.1655,176.7324,176.9982,15743.0
2023-08-29 14:00:00,179.76,180.12,179.67,179.71,18133.0,176.9686,177.323,176.88,176.9194,18133.0
2023-08-29 14:30:00,179.8,180.03,179.52,179.73,21563.0,177.008,177.2344,176.7324,176.9391,21563.0
2023-08-29 15:00:00,179.71,179.94,179.63,179.83,25370.0,176.9194,177.1458,176.8406,177.0375,25370.0
2023-08-29 15:30:00,179.89,180.14,179.64,179.97,141416.0,177.0966,177.3427,176.8505,177.1754,141416.0
2023-08-30 09:30:00,180.49,180.65,179.54,180.22,25444.0,177.6873,177.8448,176.752,177.4215,25444.0
2023-08-30 10:00:00,180.04,180.15,178.94,179.03,23270.0,177.2443,177.3526,176.1614,176.25,23270.0
2023-08-30 10:30:00,178.95,179.1,178.61,178.89,23411.0,176.1712,176.3189,175.8365,176.1121,23411.0
2023-08-30 11:00:00,178.96,179.21,178.86,179.13,15595.0,176.181,176.4272,176.0826,176.3484,15595.0
2023-08-30 11:30:00,179.12,179.15,178.44,178.73,15152.0,176.3386,176.3681,175.6691,175.9546,15152.0
2023-08-30 12:00:00,178.73,178.75,178.32,178.56,17990.0,175.9546,175.9743,175.551,175.7873,17990.0
2023-08-30 12:30:00,178.63,179.06,178.41,178.47,20456.0,175.8562,176.2795,175.6396,175.6987,20456.0
2023-08-30 13:00:00,178.47,178.53,178.19,178.32,16512.0,175.6987,175.7577,175.423,175.551,16512.0
2023-08-30 13:30:00,178.34,178.97,178.34,178.84,23891.0,175.5707,176.1909,175.5707,176.0629,23891.0
2023-08-30 14:00:00,178.75,179.08,178.07,178.18,25003.0,175.9743,176.2992,175.3049,175.4132,25003.0
2023-08-30 14:30:00,178.05,178.35,178.02,178.33,21367.0,175.2852,175.5805,175.2556,175.5608,21367.0
2023-08-30 15:00:00,178.35,178.53,178.19,178.34,27373.0,175.5805,175.7577,175.423,175.5707,27373.0
2023-08-30 15:30:00,178.35,179.02,178.29,178.88,157661.0,175.5805,176.2401,175.5215,176.1023,157661.0
2023-08-31 09:30:00,179.49,179.49,177.24,177.63,43316.0,176.7028,176.7028,174.4878,174.8717,43316.0
2023-08-31 10:00:00,177.69,178.47,177.45,178.21,34585.0,174.9308,175.6987,174.6945,175.4427,34585.0
2023-08-31 10:30:00,178.23,178.26,177.25,177.82,54797.0,175.4624,175.4919,174.4976,175.0588,54797.0
2023-08-31 11:00:00,177.82,178.16,177.26,177.46,42555.0,175.0588,175.3935,174.5074,174.7043,42555.0
2023-08-31 11:30:00,177.47,177.94,177.29,177.44,40242.0,174.7142,175.1769,174.537,174.6847,40242.0
2023-08-31 12:00:00,177.5,177.56,177.06,177.25,27279.0,174.7437,174.8028,174.3106,174.4976,27279.0
2023-08-31 12:30:00,177.23,177.23,177.02,177.21,27089.0,174.4779,174.4779,174.2712,174.4582,27089.0
2023-08-31 13:00:00,177.2,177.21,176.82,176.87,28061.0,174.4484,174.4582,174.0743,174.1235,28061.0
2023-08-31 13:30:00,176.84,176.9,176.1,176.39,50039.0,174.094,174.153,173.3655,173.651,50039.0
2023-08-31 14:00:00,176.46,176.95,176.3,176.83,28333.0,173.7199,174.2023,173.5624,174.0841,28333.0
2023-08-31 14:30:00,176.82,176.83,176.01,176.06,41458.0,174.0743,174.0841,173.2769,173.3261,41458.0
2023-08-31 15:00:00,176.06,176.22,175.68,175.83,67083.0,173.3261,173.4836,172.952,173.0997,67083.0
2023-08-31 15:30:00,175.85,176.42,175.84,175.98,199456.0,173.1193,173.6805,173.1095,173.2473,199456.0
2023-09-01 09:30:00,176.52,177.08,175.03,176.03,50567.0,173.7789,174.3302,172.3121,173.2965,50567.0
2023-09-01 10:00:00,176.18,176.31,175.44,175.74,74229.0,173.4442,173.5722,172.7157,173.0111,74229.0
2023-09-01 10:30:00,175.79,176.36,175.79,176.33,60582.0,173.0603,173.6214,173.0603,173.5919,60582.0
2023-09-01 11:00:00,176.34,176.43,174.9,174.92,68256.0,173.6017,173.6903,172.1841,172.2038,68256.0
2023-09-01 11:30:00,174.97,175.28,174.87,174.89,33074.0,172.253,172.5582,172.1546,172.1742,33074.0
2023-09-01 12:00:00,174.93,175.14,174.83,174.98,25547.0,172.2136,172.4204,172.1152,172.2629,25547.0
2023-09-01 12:30:00,174.99,175.59,174.96,175.16,24184.0,172.2727,172.8634,172.2432,172.4401,24184.0
2023-09-01 13:00:00,175.26,175.29,175.1,175.18,30726.0,172.5385,172.568,172.381,172.4597,30726.0
2023-09-01 13:30:00,175.17,175.2,174.22,174.46,60310.0,172.4499,172.4794,171.5147,171.7509,60310.0
2023-09-01 14:00:00,174.36,174.64,174.29,174.42,48309.0,171.6525,171.9281,171.5836,171.7115,48309.0
2023-09-01 14:30:00,174.41,174.91,174.4,174.57,61606.0,171.7017,172.1939,171.6919,171.8592,61606.0
2023-09-01 15:00:00,174.56,174.93,174.47,174.89,49467.0,171.8494,172.2136,171.7608,172.1742,49467.0
2023-09-01 15:30:00,174.88,175.17,174.63,174.94,167228.0,172.1644,172.4499,171.9183,172.2235,167228.0
2023-09-05 09:30:00,175.0,175.0,172.32,173.72,103355.0,172.2825,172.2825,169.6442,171.0224,103355.0
2023-09-05 10:00:00,173.6,174.09,173.54,173.77,63060.0,170.9043,171.3867,170.8452,171.0716,63060.0
2023-09-05 10:30:00,173.76,173.77,173.0,173.22,83761.0,171.0618,171.0716,170.3136,170.5302,83761.0
2023-09-05 11:00:00,173.22,173.49,172.75,173.27,61415.0,170.5302,170.796,170.0675,170.5794,61415.0
2023-09-05 11:30:00,173.33,173.54,173.19,173.32,31174.0,170.6385,170.8452,170.5006,170.6286,31174.0
2023-09-05 12:00:00,173.32,173.43,173.09,173.36,32867.0,170.6286,170.7369,170.4022,170.668,32867.0
2023-09-05 12:30:00,173.36,173.36,172.84,172.94,42309.0,170.668,170.668,170.1561,170.2545,42309.0
2023-09-05 13:00:00,172.96,173.2,172.86,173.18,30142.0,170.2742,170.5105,170.1758,170.4908,30142.0
2023-09-05 13:30:00,173.15,173.15,172.75,172.83,39594.0,170.4613,170.4613,170.0675,170.1462,39594.0
2023-09-05 14:00:00,172.82,172.95,172.63,172.93,34534.0,170.1364,170.2644,169.9493,170.2447,34534.0
2023-09-05 14:30:00,172.92,173.17,172.88,173.12,52109.0,170.2348,170.481,170.1955,170.4317,52109.0
2023-09-05 15:00:00,173.1,173.38,172.91,173.06,72161.0,170.412,170.6877,170.225,170.3727,72161.0
2023-09-05 15:30:00,173.05,173.23,172.69,172.87,174868.0,170.3628,170.54,170.0084,170.1856,174868.0
2023-09-06 09:30:00,172.92,172.92,171.89,172.0,62342.0,170.2348,170.2348,169.2208,169.3291,62342.0
2023-09-06 10:00:00,172.0,173.29,171.65,173.28,103624.0,169.3291,170.5991,168.9846,170.5893,103624.0
2023-09-06 10:30:00,173.05,174.12,172.78,173.86,51152.0,170.3628,171.4162,170.097,171.1602,51152.0
2023-09-06 11:00:00,173.83,174.01,173.21,174.0,38104.0,171.1307,171.3079,170.5203,171.2981,38104.0
2023-09-06 11:30:00,173.96,174.07,173.56,173.7,35898.0,171.2587,171.367,170.8649,171.0027,35898.0
2023-09-06 12:00:00,173.75,174.04,173.55,174.04,21749.0,171.052,171.3374,170.8551,171.3374,21749.0
2023-09-06 12:30:00,173.9,173.91,173.49,173.59,13804.0,171.1996,171.2095,170.796,170.8944,13804.0
2023-09-06 13:00:00,173.56,173.96,173.42,173.93,26747.0,170.8649,171.2587,170.7271,171.2292,26747.0
2023-09-06 13:30:00,173.97,174.62,173.8,174.62,37918.0,171.2685,171.9084,171.1012,171.9084,37918.0
2023-09-06 14:00:00,174.64,174.73,173.96,174.39,69758.0,171.9281,172.0167,171.2587,171.682,69758.0
2023-09-06 14:30:00,174.38,174.5,174.11,174.39,20277.0,171.6722,171.7903,171.4064,171.682,20277.0
2023-09-06 15:00:00,174.39,175.12,174.35,175.08,136661.0,171.682,172.4007,171.6426,172.3613,136661.0
2023-09-06 15:30:00,175.08,175.19,174.62,174.69,252866.0,172.3613,172.4696,171.9084,171.9774,252866.0
2023-09-07 09:30:00,176.12,177.5,175.82,176.95,46140.0,173.3851,174.7437,173.0898,174.2023,46140.0
2023-09-07 10:00:00,177.11,178.29,176.98,178.19,84231.0,174.3598,175.5215,174.2318,175.423,84231.0
2023-09-07 10:30:00,178.16,178.16,177.44,177.55,36962.0,175.3935,175.3935,174.6847,174.7929,36962.0
2023-09-07 11:00:00,177.56,177.81,177.35,177.71,30693.0,174.8028,175.0489,174.5961,174.9505,30693.0
2023-09-07 11:30:00,177.71,178.27,177.63,178.24,22641.0,174.9505,175.5018,174.8717,175.4722,22641.0
2023-09-07 12:00:00,178.24,178.34,177.73,178.12,26279.0,175.4722,175.5707,174.9701,175.3541,26279.0
2023-09-07 12:30:00,178.12,178.12,177.55,177.8,26501.0,175.3541,175.3541,174.7929,175.0391,26501.0
2023-09-07 13:00:00,177.8,177.9,177.56,177.56,23254.0,175.0391,175.1375,174.8028,174.8028,23254.0
2023-09-07 13:30:00,177.64,177.98,177.5,177.86,62679.0,174.8815,175.2163,174.7437,175.0981,62679.0
2023-09-07 14:00:00,177.89,178.3,177.86,177.97,60223.0,175.1277,175.5313,175.0981,175.2064,60223.0
2023-09-07 14:30:00,178.05,178.43,177.94,178.32,52846.0,175.2852,175.6593,175.1769,175.551,52846.0
2023-09-07 15:00:00,178.35,178.35,178.02,178.34,62229.0,175.5805,175.5805,175.2556,175.5707,62229.0
2023-09-07 15:30:00,178.36,178.37,177.88,178.13,190464.0,175.5904,175.6002,175.1178,175.3639,190464.0
2023-09-08 09:30:00,177.62,178.23,177.12,177.87,28861.0,174.8619,175.4624,174.3696,175.108,28861.0
2023-09-08 10:00:00,177.87,178.66,177.86,178.27,23976.0,175.108,175.8857,175.0981,175.5018,23976.0
2023-09-08 10:30:00,178.38,178.93,177.86,178.75,32041.0,175.6101,176.1515,175.0981,175.9743,32041.0
2023-09-08 11:00:00,178.76,179.5,178.73,179.41,30843.0,175.9842,176.7127,175.9546,176.6241,30843.0
2023-09-08 11:30:00,179.41,179.49,178.72,178.89,26105.0,176.6241,176.7028,175.9448,176.1121,26105.0
2023-09-08 12:00:00,178.83,179.09,178.76,178.99,61682.0,176.0531,176.309,175.9842,176.2106,61682.0
2023-09-08 12:30:00,178.81,179.18,178.52,178.67,19611.0,176.0334,176.3976,175.7479,175.8956,19611.0
2023-09-08 13:00:00,178.69,178.74,178.34,178.39,27871.0,175.9152,175.9645,175.5707,175.6199,27871.0
2023-09-08 13:30:00,178.4,178.75,178.23,178.63,58768.0,175.6297,175.9743,175.4624,175.8562,58768.0
2023-09-08 14:00:00,178.64,178.68,178.39,178.63,25418.0,175.866,175.9054,175.6199,175.8562,25418.0
2023-09-08 14:30:00,178.66,178.66,178.07,178.16,43327.0,175.8857,175.8857,175.3049,175.3935,43327.0
2023-09-08 15:00:00,178.19,178.28,177.72,177.95,44188.0,175.423,175.5116,174.9603,175.1867,44188.0
2023-09-08 15:30:00,177.9,178.03,177.59,177.7,142030.0,175.1375,175.2655,174.8323,174.9406,142030.0
2023-09-11 09:30:00,178.34,179.0,177.26,177.45,39219.0,175.5707,176.2204,174.5074,174.6945,39219.0
2023-09-11 10:00:00,177.45,178.19,177.45,177.68,32828.0,174.6945,175.423,174.6945,174.9209,32828.0
2023-09-11 10:30:00,177.72,178.4,177.67,177.77,21646.0,174.9603,175.6297,174.9111,175.0095,21646.0
2023-09-11 11:00:00,177.83,178.11,177.7,177.96,18556.0,175.0686,175.3442,174.9406,175.1966,18556.0
2023-09-11 11:30:00,177.94,178.7,177.94,178.38,34884.0,175.1769,175.9251,175.1769,175.6101,34884.0
2023-09-11 12:00:00,178.4,178.6,178.08,178.3,25454.0,175.6297,175.8266,175.3147,175.5313,25454.0
2023-09-11 12:30:00,178.31,178.48,178.2,178.37,15586.0,175.5411,175.7085,175.4329,175.6002,15586.0
2023-09-11 13:00:00,178.37,178.51,178.06,178.4,18939.0,175.6002,175.738,175.295,175.6297,18939.0
2023-09-11 13:30:00,178.41,178.42,177.69,177.79,17832.0,175.6396,175.6494,174.9308,175.0292,17832.0
2023-09-11 14:00:00,177.82,177.84,177.53,177.58,19318.0,175.0588,175.0784,174.7733,174.8225,19318.0
2023-09-11 14:30:00,177.64,178.13,177.39,177.87,36996.0,174.8815,175.3639,174.6354,175.108,36996.0
2023-09-11 15:00:00,177.87,178.14,177.57,177.67,32460.0,175.108,175.3738,174.8126,174.9111,32460.0
2023-09-11 15:30:00,177.69,177.75,177.28,177.73,116414.0,174.9308,174.9898,174.5271,174.9701,116414.0
2023-09-12 09:30:00,176.79,178.3,172.4,178.0,51370.0,174.0447,175.5313,169.7229,175.236,51370.0
2023-09-12 10:00:00,178.17,178.92,177.77,178.76,52945.0,175.4033,176.1417,175.0095,175.9842,52945.0
2023-09-12 10:30:00,178.74,178.96,178.08,178.39,35244.0,175.9645,176.181,175.3147,175.6199,35244.0
2023-09-12 11:00:00,178.56,179.03,178.23,178.63,26497.0,175.7873,176.25,175.4624,175.8562,26497.0
2023-09-12 11:30:00,178.7,178.7,178.24,178.47,19586.0,175.9251,175.9251,175.4722,175.6987,19586.0
2023-09-12 12:00:00,178.46,178.78,178.38,178.74,16766.0,175.6888,176.0038,175.6101,175.9645,16766.0
2023-09-12 12:30:00,178.74,178.97,178.58,178.71,15682.0,175.9645,176.1909,175.807,175.9349,15682.0
2023-09-12 13:00:00,178.71,178.81,178.5,178.74,16896.0,175.9349,176.0334,175.7282,175.9645,16896.0
2023-09-12 13:30:00,178.75,178.81,178.38,178.61,21677.0,175.9743,176.0334,175.6101,175.8365,21677.0
2023-09-12 14:00:00,178.63,178.64,178.09,178.26,17364.0,175.8562,175.866,175.3246,175.4919,17364.0
2023-09-12 14:30:00,178.33,178.33,177.78,177.78,18167.0,175.5608,175.5608,175.0194,175.0194,18167.0
2023-09-12 15:00:00,177.68,177.77,177.49,177.73,24618.0,174.9209,175.0095,174.7339,174.9701,24618.0
2023-09-12 15:30:00,177.79,178.54,177.7,178.48,107802.0,175.0292,175.7676,174.9406,175.7085,107802.0
2023-09-13 09:30:00,178.74,178.99,178.34,178.34,18143.0,175.9645,176.2106,175.5707,175.5707,18143.0
2023-09-13 10:00:00,178.24,178.36,177.16,177.32,18689.0,175.4722,175.5904,174.409,174.5665,18689.0
2023-09-13 10:30:00,177.23,177.43,176.27,176.36,18496.0,174.4779,174.6748,173.5328,173.6214,18496.0
2023-09-13 11:00:00,176.47,176.58,175.99,176.43,19594.0,173.7297,173.838,173.2572,173.6903,19594.0
2023-09-13 11:30:00,176.61,177.09,176.23,177.03,16960.0,173.8675,174.3401,173.4934,174.281,16960.0
2023-09-13 12:00:00,177.03,177.43,176.82,177.4,18903.0,174.281,174.6748,174.0743,174.6453,18903.0
2023-09-13 12:30:00,177.4,177.4,176.95,177.06,14119.0,174.6453,174.6453,174.2023,174.3106,14119.0
2023-09-13 13:00:00,177.06,177.16,176.83,176.99,9016.0,174.3106,174.409,174.0841,174.2416,9016.0
2023-09-13 13:30:00,177.06,177.06,176.61,177.0,12017.0,174.3106,174.3106,173.8675,174.2515,12017.0
2023-09-13 14:00:00,177.01,177.31,176.88,177.12,11687.0,174.2613,174.5567,174.1333,174.3696,11687.0
2023-09-13 14:30:00,177.06,177.45,177.0,177.44,16039.0,174.3106,174.6945,174.2515,174.6847,16039.0
2023-09-13 15:00:00,177.28,177.36,176.86,176.97,22929.0,174.5271,174.6059,174.1137,174.222,22929.0
2023-09-13 15:30:00,176.97,177.1,176.6,176.66,108258.0,174.222,174.3499,173.8577,173.9168,108258.0
2023-09-14 09:30:00,177.36,178.2,176.58,177.06,15988.0,174.6059,175.4329,173.838,174.3106,15988.0
2023-09-14 10:00:00,177.31,177.31,175.7,176.27,21109.0,174.5567,174.5567,172.9717,173.5328,21109.0
2023-09-14 10:30:00,176.41,176.71,175.71,176.38,18927.0,173.6706,173.966,172.9815,173.6411,18927.0
2023-09-14 11:00:00,176.46,176.55,175.5,175.5,31910.0,173.7199,173.8085,172.7748,172.7748,31910.0
2023-09-14 11:30:00,175.64,176.31,175.62,175.87,13825.0,172.9126,173.5722,172.8929,173.139,13825.0
2023-09-14 12:00:00,175.84,176.92,175.84,176.66,22900.0,173.1095,174.1727,173.1095,173.9168,22900.0
2023-09-14 12:30:00,176.63,176.85,176.55,176.77,13412.0,173.8872,174.1038,173.8085,174.0251,13412.0
2023-09-14 13:00:00,176.81,177.08,176.8,176.87,13323.0,174.0644,174.3302,174.0546,174.1235,13323.0
2023-09-14 13:30:00,176.86,177.1,176.85,177.0,22409.0,174.1137,174.3499,174.1038,174.2515,22409.0
2023-09-14 14:00:00,176.99,177.08,176.84,177.02,23663.0,174.2416,174.3302,174.094,174.2712,23663.0
2023-09-14 14:30:00,177.08,177.21,176.89,177.03,25384.0,174.3302,174.4582,174.1432,174.281,25384.0
2023-09-14 15:00:00,177.0,177.17,176.86,177.04,21575.0,174.2515,174.4188,174.1137,174.2909,21575.0
2023-09-14 15:30:00,177.03,177.22,176.87,176.91,100440.0,174.281,174.4681,174.1235,174.1629,100440.0
2023-09-15 09:30:00,176.06,178.81,175.64,178.21,167019.0,173.3261,176.0334,172.9126,175.4427,167019.0
2023-09-15 10:00:00,178.21,178.78,177.57,178.48,65757.0,175.4427,176.0038,174.8126,175.7085,65757.0
2023-09-15 10:30:00,178.41,178.5,177.56,177.58,38335.0,175.6396,175.7282,174.8028,174.8225,38335.0
2023-09-15 11:00:00,177.56,177.83,177.32,177.83,16987.0,174.8028,175.0686,174.5665,175.0686,16987.0
2023-09-15 11:30:00,177.83,178.4,177.8,178.09,28867.0,175.0686,175.6297,175.0391,175.3246,28867.0
2023-09-15 12:00:00,178.05,178.37,177.82,178.37,18962.0,175.2852,175.6002,175.0588,175.6002,18962.0
2023-09-15 12:30:00,178.41,178.41,178.09,178.23,15453.0,175.6396,175.6396,175.3246,175.4624,15453.0
2023-09-15 13:00:00,178.22,178.22,177.42,177.59,16102.0,175.4525,175.4525,174.665,174.8323,16102.0
2023-09-15 13:30:00,177.53,178.05,177.53,178.05,51378.0,174.7733,175.2852,174.7733,175.2852,51378.0
2023-09-15 14:00:00,178.0,178.07,177.58,177.86,32941.0,175.236,175.3049,174.8225,175.0981,32941.0
2023-09-15 14:30:00,177.86,177.99,177.46,177.92,22642.0,175.0981,175.2261,174.7043,175.1572,22642.0
2023-09-15 15:00:00,177.95,178.33,177.51,178.32,57504.0,175.1867,175.5608,174.7536,175.551,57504.0
2023-09-15 15:30:00,178.36,178.95,178.03,178.35,320933.0,175.5904,176.1712,175.2655,175.5805,320933.0
2023-09-18 09:30:00,178.52,178.83,177.18,177.95,25406.0,175.7479,176.0531,174.4287,175.1867,25406.0
2023-09-18 10:00:00,177.94,178.35,177.0,177.42,21749.0,175.1769,175.5805,174.2515,174.665,21749.0
2023-09-18 10:30:00,177.39,178.47,177.13,178.2,53106.0,174.6354,175.6987,174.3795,175.4329,53106.0
2023-09-18 11:00:00,178.13,178.13,177.4,177.89,11882.0,175.3639,175.3639,174.6453,175.1277,11882.0
2023-09-18 11:30:00,177.88,178.35,177.87,177.9,16091.0,175.1178,175.5805,175.108,175.1375,16091.0
2023-09-18 12:00:00,177.81,178.48,177.74,178.43,10149.0,175.0489,175.7085,174.98,175.6593,10149.0
2023-09-18 12:30:00,178.49,178.79,178.35,178.35,25205.0,175.7183,176.0137,175.5805,175.5805,25205.0
2023-09-18 13:00:00,178.44,178.74,178.29,178.52,17471.0,175.6691,175.9645,175.5215,175.7479,17471.0
2023-09-18 13:30:00,178.53,178.87,178.44,178.72,21405.0,175.7577,176.0924,175.6691,175.9448,21405.0
2023-09-18 14:00:00,178.75,179.1,178.54,178.73,26785.0,175.9743,176.3189,175.7676,175.9546,26785.0
2023-09-18 14:30:00,178.73,179.02,178.69,178.74,23309.0,175.9546,176.2401,175.9152,175.9645,23309.0
2023-09-18 15:00:00,178.77,178.93,178.62,178.93,30616.0,175.994,176.1515,175.8463,176.1515,30616.0
2023-09-18 15:30:00,178.92,179.04,178.42,179.03,145600.0,176.1417,176.2598,175.6494,176.25,145600.0
2023-09-19 09:30:00,180.52,180.98,179.0,179.8,228267.0,177.7168,178.1697,176.2204,177.008,228267.0
2023-09-19 10:00:00,179.91,179.91,179.31,179.5,29258.0,177.1163,177.1163,176.5256,176.7127,29258.0
2023-09-19 10:30:00,179.49,179.79,179.03,179.16,24064.0,176.7028,176.9982,176.25,176.3779,24064.0
2023-09-19 11:00:00,178.96,178.98,178.5,178.81,17598.0,176.181,176.2007,175.7282,176.0334,17598.0
2023-09-19 11:30:00,178.77,179.17,178.67,179.17,19085.0,175.994,176.3878,175.8956,176.3878,19085.0
2023-09-19 12:00:00,179.18,179.46,178.66,178.67,13549.0,176.3976,176.6733,175.8857,175.8956,13549.0
2023-09-19 12:30:00,178.62,179.2,178.51,179.14,27146.0,175.8463,176.4173,175.738,176.3583,27146.0
2023-09-19 13:00:00,179.09,179.36,178.91,179.26,17411.0,176.309,176.5748,176.1318,176.4764,17411.0
2023-09-19 13:30:00,179.28,179.5,178.88,178.9,18668.0,176.4961,176.7127,176.1023,176.122,18668.0
2023-09-19 14:00:00,178.86,179.06,178.45,178.63,23270.0,176.0826,176.2795,175.679,175.8562,23270.0
2023-09-19 14:30:00,178.68,179.09,178.58,179.02,20983.0,175.9054,176.309,175.807,176.2401,20983.0
2023-09-19 15:00:00,179.08,179.39,179.05,179.34,31680.0,176.2992,176.6044,176.2697,176.5551,31680.0
2023-09-19 15:30:00,179.39,179.9,179.06,179.64,139117.0,176.6044,177.1065,176.2795,176.8505,139117.0
2023-09-20 09:30:00,180.47,182.25,179.69,182.04,83869.0,177.6676,179.42,176.8997,179.2132,83869.0
2023-09-20 10:00:00,182.06,183.05,181.66,182.73,71777.0,179.2329,180.2075,178.8391,179.8925,71777.0
2023-09-20 10:30:00,182.75,182.96,182.5,182.71,48179.0,179.9122,180.1189,179.6661,179.8728,48179.0
2023-09-20 11:00:00,182.7,183.03,182.52,183.01,30401.0,179.863,180.1878,179.6858,180.1682,30401.0
2023-09-20 11:30:00,182.98,183.08,182.69,183.0,23240.0,180.1386,180.2371,179.8531,180.1583,23240.0
2023-09-20 12:00:00,182.98,183.37,182.82,183.37,47376.0,180.1386,180.5226,179.9811,180.5226,47376.0
2023-09-20 12:30:00,183.37,183.77,183.3,183.72,35459.0,180.5226,180.9164,180.4537,180.8671,35459.0
2023-09-20 13:00:00,183.72,183.9,183.04,183.25,26556.0,180.8671,181.0443,180.1977,180.4044,26556.0
2023-09-20 13:30:00,183.2,183.29,182.77,183.09,35128.0,180.3552,180.4438,179.9319,180.2469,35128.0
2023-09-20 14:00:00,183.02,183.3,182.35,183.05,22628.0,180.178,180.4537,179.5184,180.2075,22628.0
2023-09-20 14:30:00,183.06,183.69,182.85,183.59,125967.0,180.2174,180.8376,180.0106,180.7392,125967.0
2023-09-20 15:00:00,183.61,184.11,183.32,184.06,102716.0,180.7588,181.2511,180.4733,181.2019,102716.0
2023-09-20 15:30:00,184.1,184.1,182.64,182.77,272634.0,181.2412,181.2412,179.8039,179.9319,272634.0
2023-09-21 09:30:00,184.13,184.59,182.02,183.8,58092.0,181.2708,181.7236,179.1935,180.9459,58092.0
2023-09-21 10:00:00,183.9,185.97,183.71,185.6,140585.0,181.0443,183.0822,180.8573,182.7179,140585.0
2023-09-21 10:30:00,185.64,185.79,184.65,184.76,85098.0,182.7573,182.905,181.7827,181.891,85098.0
2023-09-21 11:00:00,184.75,185.58,184.69,184.94,64459.0,181.8811,182.6983,181.8221,182.0682,64459.0
2023-09-21 11:30:00,185.07,185.36,184.91,185.22,31376.0,182.1962,182.4817,182.0387,182.3438,31376.0
2023-09-21 12:00:00,185.24,185.67,185.07,185.63,45685.0,182.3635,182.7869,182.1962,182.7475,45685.0
2023-09-21 12:30:00,185.6,185.78,185.13,185.18,43700.0,182.7179,182.8951,182.2552,182.3045,43700.0
2023-09-21 13:00:00,185.14,185.3,184.8,185.06,28992.0,182.2651,182.4226,181.9304,182.1863,28992.0
2023-09-21 13:30:00,185.12,185.21,184.72,185.17,26111.0,182.2454,182.334,181.8516,182.2946,26111.0
2023-09-21 14:00:00,185.14,185.14,184.48,185.04,37475.0,182.2651,182.2651,181.6153,182.1666,37475.0
2023-09-21 14:30:00,185.04,185.32,184.8,185.11,45241.0,182.1666,182.4423,181.9304,182.2356,45241.0
2023-09-21 15:00:00,185.07,185.28,184.79,184.92,57945.0,182.1962,182.4029,181.9205,182.0485,57945.0
2023-09-21 15:30:00,184.93,185.22,184.62,184.99,317227.0,182.0583,182.3438,181.7532,182.1174,317227.0
2023-09-22 09:30:00,184.18,185.76,183.89,185.13,54497.0,181.32,182.8755,181.0345,182.2552,54497.0
2023-09-22 10:00:00,185.36,186.11,185.18,185.81,40245.0,182.4817,183.22,182.3045,182.9247,40245.0
2023-09-22 10:30:00,185.76,185.85,185.32,185.54,32002.0,182.8755,182.9641,182.4423,182.6589,32002.0
2023-09-22 11:00:00,185.56,185.87,185.01,185.84,21262.0,182.6786,182.9837,182.1371,182.9542,21262.0
2023-09-22 11:30:00,185.91,186.07,185.71,186.06,26285.0,183.0231,183.1806,182.8262,183.1708,26285.0
2023-09-22 12:00:00,186.08,186.39,185.96,186.39,45050.0,183.1905,183.4957,183.0724,183.4957,45050.0
2023-09-22 12:30:00,186.41,186.74,186.21,186.47,22989.0,183.5154,183.8402,183.3185,183.5744,22989.0
2023-09-22 13:00:00,186.47,186.71,186.21,186.28,22512.0,183.5744,183.8107,183.3185,183.3874,22512.0
2023-09-22 13:30:00,186.31,186.35,185.65,186.26,29732.0,183.4169,183.4563,182.7672,183.3677,29732.0
2023-09-22 14:00:00,186.28,186.41,185.96,186.08,25818.0,183.3874,183.5154,183.0724,183.1905,25818.0
2023-09-22 14:30:00,186.05,186.38,185.98,186.35,33313.0,183.161,183.4858,183.092,183.4563,33313.0
2023-09-22 15:00:00,186.3,186.94,186.2,186.65,50298.0,183.4071,184.0371,183.3086,183.7516,50298.0
2023-09-22 15:30:00,186.67,186.72,185.8,185.94,147374.0,183.7713,183.8205,182.9148,183.0527,147374.0
2023-09-25 09:30:00,185.0,186.47,184.51,186.03,78047.0,182.1273,183.5744,181.6449,183.1413,78047.0
2023-09-25 10:00:00,186.16,186.57,185.81,186.57,25523.0,183.2692,183.6729,182.9247,183.6729,25523.0
2023-09-25 10:30:00,186.48,186.99,186.33,186.99,41686.0,183.5843,184.0864,183.4366,184.0864,41686.0
2023-09-25 11:00:00,186.99,187.28,186.73,187.18,17826.0,184.0864,184.3719,183.8304,184.2734,17826.0
2023-09-25 11:30:00,187.25,187.48,187.03,187.3,17620.0,184.3423,184.5687,184.1257,184.3915,17620.0
2023-09-25 12:00:00,187.36,187.42,187.07,187.13,11539.0,184.4506,184.5097,184.1651,184.2242,11539.0
2023-09-25 12:30:00,187.12,187.28,186.7,186.89,15022.0,184.2143,184.3719,183.8009,183.9879,15022.0
2023-09-25 13:00:00,186.86,186.89,186.53,186.65,20061.0,183.9584,183.9879,183.6335,183.7516,20061.0
2023-09-25 13:30:00,186.65,186.97,186.54,186.97,10769.0,183.7516,184.0667,183.6433,184.0667,10769.0
2023-09-25 14:00:00,186.94,187.03,186.48,186.63,15842.0,184.0371,184.1257,183.5843,183.7319,15842.0
2023-09-25 14:30:00,186.63,187.19,186.56,187.12,24384.0,183.7319,184.2833,183.663,184.2143,24384.0
2023-09-25 15:00:00,187.12,187.79,186.87,187.07,64892.0,184.2143,184.8739,183.9682,184.1651,64892.0
2023-09-25 15:30:00,187.03,187.34,186.89,187.13,118475.0,184.1257,184.4309,183.9879,184.2242,118475.0
2023-09-26 09:30:00,187.13,187.63,186.11,187.63,19120.0,184.2242,184.7164,183.22,184.7164,19120.0
2023-09-26 10:00:00,187.71,187.8,186.52,186.65,36604.0,184.7952,184.8838,183.6237,183.7516,36604.0
2023-09-26 10:30:00,186.6,187.02,186.35,186.7,24340.0,183.7024,184.1159,183.4563,183.8009,24340.0
2023-09-26 11:00:00,186.73,186.79,186.37,186.49,28706.0,183.8304,183.8895,183.476,183.5941,28706.0
2023-09-26 11:30:00,186.46,186.46,185.11,185.39,30423.0,183.5646,183.5646,182.2356,182.5112,30423.0
2023-09-26 12:00:00,185.44,186.09,185.42,186.01,13832.0,182.5604,183.2003,182.5407,183.1216,13832.0
2023-09-26 12:30:00,186.01,186.29,185.84,186.21,17932.0,183.1216,183.3972,182.9542,183.3185,17932.0
2023-09-26 13:00:00,186.18,186.53,186.14,186.21,20716.0,183.2889,183.6335,183.2496,183.3185,20716.0
2023-09-26 13:30:00,186.21,186.3,185.88,186.13,21840.0,183.3185,183.4071,182.9936,183.2397,21840.0
2023-09-26 14:00:00,186.18,186.53,186.09,186.31,23976.0,183.2889,183.6335,183.2003,183.4169,23976.0
2023-09-26 14:30:00,186.31,186.4,186.07,186.29,17061.0,183.4169,183.5055,183.1806,183.3972,17061.0
2023-09-26 15:00:00,186.27,186.5,185.7,185.86,52066.0,183.3775,183.604,182.8164,182.9739,52066.0
2023-09-26 15:30:00,185.86,186.34,185.37,185.7,198365.0,182.9739,183.4465,182.4915,182.8164,198365.0
2023-09-27 09:30:00,185.75,186.25,184.75,184.75,24427.0,182.8656,183.3578,181.8811,181.8811,24427.0
2023-09-27 10:00:00,184.83,185.01,184.27,184.38,14803.0,181.9599,182.1371,181.4086,181.5169,14803.0
2023-09-27 10:30:00,184.29,184.46,183.62,184.08,21871.0,181.4283,181.5956,180.7687,181.2215,21871.0
2023-09-27 11:00:00,184.1,184.24,183.32,183.54,27201.0,181.2412,181.3791,180.4733,180.6899,27201.0
2023-09-27 11:30:00,183.48,184.36,183.46,184.36,20348.0,180.6309,181.4972,180.6112,181.4972,20348.0
2023-09-27 12:00:00,184.39,184.78,184.07,184.64,16668.0,181.5267,181.9107,181.2117,181.7728,16668.0
2023-09-27 12:30:00,184.65,185.21,184.58,184.84,19421.0,181.7827,182.334,181.7138,181.9697,19421.0
2023-09-27 13:00:00,184.83,184.89,183.91,184.08,16397.0,181.9599,182.019,181.0542,181.2215,16397.0
2023-09-27 13:30:00,184.02,184.14,183.53,183.87,16040.0,181.1625,181.2806,180.6801,181.0148,16040.0
2023-09-27 14:00:00,184.0,184.44,183.8,184.44,14598.0,181.1428,181.576,180.9459,181.576,14598.0
2023-09-27 14:30:00,184.47,185.0,184.43,184.83,22266.0,181.6055,182.1273,181.5661,181.9599,22266.0
2023-09-27 15:00:00,184.81,185.47,184.81,185.37,30549.0,181.9402,182.59,181.9402,182.4915,30549.0
2023-09-27 15:30:00,185.37,185.44,184.52,185.2,113728.0,182.4915,182.5604,181.6547,182.3242,113728.0
2023-09-28 09:30:00,185.58,185.58,183.89,184.9,18642.0,182.6983,182.6983,181.0345,182.0288,18642.0
2023-09-28 10:00:00,184.99,185.02,184.36,184.57,22761.0,182.1174,182.1469,181.4972,181.7039,22761.0
2023-09-28 10:30:00,184.58,184.67,183.96,184.2,16899.0,181.7138,181.8024,181.1034,181.3397,16899.0
2023-09-28 11:00:00,184.22,184.27,183.79,184.0,47986.0,181.3594,181.4086,180.936,181.1428,47986.0
2023-09-28 11:30:00,184.0,184.16,183.82,184.05,35493.0,181.1428,181.3003,180.9656,181.192,35493.0
2023-09-28 12:00:00,184.06,184.17,183.81,184.0,18872.0,181.2019,181.3101,180.9557,181.1428,18872.0
2023-09-28 12:30:00,183.96,184.18,183.64,183.82,19781.0,181.1034,181.32,180.7884,180.9656,19781.0
2023-09-28 13:00:00,183.77,183.77,183.05,183.28,10484.0,180.9164,180.9164,180.2075,180.434,10484.0
2023-09-28 13:30:00,183.29,183.64,183.0,183.07,19406.0,180.4438,180.7884,180.1583,180.2272,19406.0
2023-09-28 14:00:00,183.03,183.16,182.65,183.0,37373.0,180.1878,180.3158,179.8137,180.1583,37373.0
2023-09-28 14:30:00,182.99,183.02,182.84,182.98,20527.0,180.1485,180.178,180.0008,180.1386,20527.0
2023-09-28 15:00:00,183.0,183.6,182.83,183.48,38641.0,180.1583,180.749,179.991,180.6309,38641.0
2023-09-28 15:30:00,183.53,183.59,182.69,183.02,146565.0,180.6801,180.7392,179.8531,180.178,146565.0
2023-09-29 09:30:00,182.86,183.06,181.11,181.59,54435.0,180.0205,180.2174,178.2977,178.7702,54435.0
2023-09-29 10:00:00,181.51,182.38,181.51,182.18,28554.0,178.6915,179.5479,178.6915,179.351,28554.0
2023-09-29 10:30:00,182.31,182.31,181.28,182.0,27436.0,179.479,179.479,178.465,179.1738,27436.0
2023-09-29 11:00:00,182.0,182.14,181.5,181.76,20384.0,179.1738,179.3117,178.6816,178.9376,20384.0
2023-09-29 11:30:00,181.84,181.92,180.75,180.84,21082.0,179.0163,179.0951,177.9433,178.0319,21082.0
2023-09-29 12:00:00,180.83,181.09,180.45,180.71,19320.0,178.022,178.278,177.6479,177.9039,19320.0
2023-09-29 12:30:00,180.75,180.91,180.23,180.53,26399.0,177.9433,178.1008,177.4313,177.7267,26399.0
2023-09-29 13:00:00,180.48,180.5,179.63,179.86,28066.0,177.6774,177.6971,176.8406,177.0671,28066.0
2023-09-29 13:30:00,179.89,179.91,179.33,179.44,23407.0,177.0966,177.1163,176.5453,176.6536,23407.0
2023-09-29 14:00:00,179.47,179.93,179.41,179.8,22737.0,176.6831,177.136,176.6241,177.008,22737.0
2023-09-29 14:30:00,179.82,180.05,179.65,180.0,35980.0,177.0277,177.2541,176.8603,177.2049,35980.0
2023-09-29 15:00:00,180.0,180.09,179.73,179.99,46461.0,177.2049,177.2935,176.9391,177.1951,46461.0
2023-09-29 15:30:00,180.0,180.2,179.76,180.03,167319.0,177.2049,177.4018,176.9686,177.2344,167319.0
2023-10-02 09:30:00,179.97,180.23,179.04,179.5,35147.0,177.1754,177.4313,176.2598,176.7127,35147.0
2023-10-02 10:00:00,179.5,180.87,179.46,180.68,29503.0,176.7127,178.0614,176.6733,177.8743,29503.0
2023-10-02 10:30:00,180.63,180.7,180.02,180.26,32663.0,177.8251,177.894,177.2246,177.4609,32663.0
2023-10-02 11:00:00,180.24,180.55,179.84,180.07,77919.0,177.4412,177.7464,177.0474,177.2738,77919.0
2023-10-02 11:30:00,180.11,180.18,179.36,179.49,33847.0,177.3132,177.3821,176.5748,176.7028,33847.0
2023-10-02 12:00:00,179.48,179.48,178.85,178.94,31987.0,176.693,176.693,176.0728,176.1614,31987.0
2023-10-02 12:30:00,178.87,178.89,178.44,178.56,36002.0,176.0924,176.1121,175.6691,175.7873,36002.0
2023-10-02 13:00:00,178.58,178.69,178.21,178.21,69233.0,175.807,175.9152,175.4427,175.4427,69233.0
2023-10-02 13:30:00,178.24,178.55,178.24,178.43,29508.0,175.4722,175.7774,175.4722,175.6593,29508.0
2023-10-02 14:00:00,178.45,178.84,178.44,178.58,31652.0,175.679,176.0629,175.6691,175.807,31652.0
2023-10-02 14:30:00,178.55,178.68,178.33,178.45,30831.0,175.7774,175.9054,175.5608,175.679,30831.0
2023-10-02 15:00:00,178.43,179.09,178.39,179.02,43609.0,175.6593,176.309,175.6199,176.2401,43609.0
2023-10-02 15:30:00,179.01,179.4,178.97,179.05,157443.0,176.2303,176.6142,176.1909,176.2697,157443.0
2023-10-03 09:30:00,178.68,180.6,178.46,180.39,54127.0,175.9054,177.7956,175.6888,177.5888,54127.0
2023-10-03 10:00:00,180.39,180.39,179.68,180.21,26823.0,177.5888,177.5888,176.8899,177.4116,26823.0
2023-10-03 10:30:00,180.1,180.27,179.92,180.19,17204.0,177.3033,177.4707,177.1261,177.3919,17204.0
2023-10-03 11:00:00,180.19,180.76,180.07,180.41,26404.0,177.3919,177.9531,177.2738,177.6085,26404.0
2023-10-03 11:30:00,180.36,180.45,180.1,180.27,14623.0,177.5593,177.6479,177.3033,177.4707,14623.0
2023-10-03 12:00:00,180.25,180.99,180.25,180.92,20381.0,177.451,178.1795,177.451,178.1106,20381.0
2023-10-03 12:30:00,180.98,180.98,180.52,180.52,11452.0,178.1697,178.1697,177.7168,177.7168,11452.0
2023-10-03 13:00:00,180.55,180.73,180.44,180.73,15114.0,177.7464,177.9236,177.6381,177.9236,15114.0
2023-10-03 13:30:00,180.73,180.73,180.45,180.52,12855.0,177.9236,177.9236,177.6479,177.7168,12855.0
2023-10-03 14:00:00,180.51,180.51,180.0,180.0,27466.0,177.707,177.707,177.2049,177.2049,27466.0
2023-10-03 14:30:00,180.0,180.63,180.0,180.48,30516.0,177.2049,177.8251,177.2049,177.6774,30516.0
2023-10-03 15:00:00,180.47,180.48,180.11,180.22,50597.0,177.6676,177.6774,177.3132,177.4215,50597.0
2023-10-03 15:30:00,180.22,180.65,180.08,180.34,121986.0,177.4215,177.8448,177.2837,177.5396,121986.0
2023-10-04 09:30:00,180.39,181.18,180.1,180.65,14264.0,177.5888,178.3666,177.3033,177.8448,14264.0
2023-10-04 10:00:00,180.64,181.38,180.63,181.02,17728.0,177.835,178.5635,177.8251,178.2091,17728.0
2023-10-04 10:30:00,180.96,181.26,180.77,181.0,19825.0,178.15,178.4453,177.9629,178.1894,19825.0
2023-10-04 11:00:00,181.15,181.45,181.14,181.33,7706.0,178.337,178.6324,178.3272,178.5142,7706.0
2023-10-04 11:30:00,181.39,181.82,181.23,181.74,12697.0,178.5733,178.9966,178.4158,178.9179,12697.0
2023-10-04 12:00:00,181.79,182.49,181.75,182.36,15937.0,178.9671,179.6562,178.9277,179.5283,15937.0
2023-10-04 12:30:00,182.41,182.78,182.14,182.14,42601.0,179.5775,179.9417,179.3117,179.3117,42601.0
2023-10-04 13:00:00,182.07,182.07,181.72,181.82,21099.0,179.2428,179.2428,178.8982,178.9966,21099.0
2023-10-04 13:30:00,181.77,181.91,181.66,181.86,13196.0,178.9474,179.0852,178.8391,179.036,13196.0
2023-10-04 14:00:00,181.83,181.97,181.55,181.69,18297.0,179.0065,179.1443,178.7308,178.8687,18297.0
2023-10-04 14:30:00,181.75,181.94,181.65,181.91,17459.0,178.9277,179.1148,178.8293,179.0852,17459.0
2023-10-04 15:00:00,181.95,182.39,181.95,182.17,30966.0,179.1246,179.5578,179.1246,179.3412,30966.0
2023-10-04 15:30:00,182.18,183.03,182.11,182.65,145547.0,179.351,180.1878,179.2821,179.8137,145547.0
2023-10-05 09:30:00,183.61,185.33,183.07,184.38,34766.0,180.7588,182.4521,180.2272,181.5169,34766.0
2023-10-05 10:00:00,184.52,185.88,184.05,185.77,93889.0,181.6547,182.9936,181.192,182.8853,93889.0
2023-10-05 10:30:00,185.77,185.77,184.65,184.76,51385.0,182.8853,182.8853,181.7827,181.891,51385.0
2023-10-05 11:00:00,184.69,184.93,184.12,184.58,20302.0,181.8221,182.0583,181.2609,181.7138,20302.0
2023-10-05 11:30:00,184.53,184.7,184.23,184.32,15357.0,181.6646,181.8319,181.3692,181.4578,15357.0
2023-10-05 12:00:00,184.34,185.01,184.28,184.99,25530.0,181.4775,182.1371,181.4184,182.1174,25530.0
2023-10-05 12:30:00,185.0,185.49,184.93,185.42,76232.0,182.1273,182.6096,182.0583,182.5407,76232.0
2023-10-05 13:00:00,185.44,185.47,185.01,185.09,30507.0,182.5604,182.59,182.1371,182.2159,30507.0
2023-10-05 13:30:00,185.08,185.48,184.99,185.13,22259.0,182.206,182.5998,182.1174,182.2552,22259.0
2023-10-05 14:00:00,185.16,185.28,185.01,185.11,19986.0,182.2848,182.4029,182.1371,182.2356,19986.0
2023-10-05 14:30:00,185.15,185.51,185.1,185.45,26584.0,182.2749,182.6293,182.2257,182.5703,26584.0
2023-10-05 15:00:00,185.43,185.54,185.04,185.28,64176.0,182.5506,182.6589,182.1666,182.4029,64176.0
2023-10-05 15:30:00,185.29,185.31,184.86,185.05,212325.0,182.4128,182.4324,181.9894,182.1765,212325.0
2023-10-06 09:30:00,184.73,185.05,183.63,183.79,42184.0,181.8615,182.1765,180.7785,180.936,42184.0
2023-10-06 10:00:00,183.98,183.98,182.98,183.02,29584.0,181.1231,181.1231,180.1386,180.178,29584.0
2023-10-06 10:30:00,183.04,184.35,182.96,184.33,37371.0,180.1977,181.4874,180.1189,181.4677,37371.0
2023-10-06 11:00:00,184.34,184.55,184.05,184.48,16182.0,181.4775,181.6842,181.192,181.6153,16182.0
2023-10-06 11:30:00,184.43,184.66,184.34,184.53,16608.0,181.5661,181.7925,181.4775,181.6646,16608.0
2023-10-06 12:00:00,184.5,184.5,183.81,184.02,15076.0,181.635,181.635,180.9557,181.1625,15076.0
2023-10-06 12:30:00,184.02,184.04,183.56,183.72,17142.0,181.1625,181.1822,180.7096,180.8671,17142.0
2023-10-06 13:00:00,183.77,183.78,183.3,183.5,21292.0,180.9164,180.9262,180.4537,180.6506,21292.0
2023-10-06 13:30:00,183.5,184.04,183.1,183.22,28514.0,180.6506,181.1822,180.2568,180.3749,28514.0
2023-10-06 14:00:00,183.22,183.27,182.85,183.15,40933.0,180.3749,180.4241,180.0106,180.306,40933.0
2023-10-06 14:30:00,183.18,183.87,183.17,183.62,27348.0,180.3355,181.0148,180.3257,180.7687,27348.0
2023-10-06 15:00:00,183.66,183.72,183.38,183.72,20056.0,180.8081,180.8671,180.5324,180.8671,20056.0
2023-10-06 15:30:00,183.73,184.02,183.58,183.95,121433.0,180.877,181.1625,180.7293,181.0936,121433.0
2023-10-09 09:30:00,183.6,184.37,182.62,184.26,27486.0,180.749,181.507,179.7842,181.3987,27486.0
2023-10-09 10:00:00,184.28,185.1,184.28,184.74,26921.0,181.4184,182.2257,181.4184,181.8713,26921.0
2023-10-09 10:30:00,184.74,185.13,184.62,184.81,40837.0,181.8713,182.2552,181.7532,181.9402,40837.0
2023-10-09 11:00:00,184.86,185.35,184.82,185.2,9988.0,181.9894,182.4718,181.9501,182.3242,9988.0
2023-10-09 11:30:00,185.23,185.62,185.22,185.52,11842.0,182.3537,182.7376,182.3438,182.6392,11842.0
2023-10-09 12:00:00,185.5,185.62,185.42,185.53,15632.0,182.6195,182.7376,182.5407,182.649,15632.0
2023-10-09 12:30:00,185.51,185.59,185.2,185.28,17039.0,182.6293,182.7081,182.3242,182.4029,17039.0
2023-10-09 13:00:00,185.3,185.6,185.2,185.4,12413.0,182.4226,182.7179,182.3242,182.521,12413.0
2023-10-09 13:30:00,185.47,186.12,185.47,185.85,19129.0,182.59,183.2299,182.59,182.9641,19129.0
2023-10-09 14:00:00,185.96,186.34,185.85,186.17,18434.0,183.0724,183.4465,182.9641,183.2791,18434.0
2023-10-09 14:30:00,186.19,186.37,186.07,186.07,17234.0,183.2988,183.476,183.1806,183.1806,17234.0
2023-10-09 15:00:00,186.16,186.68,186.08,186.31,33915.0,183.2692,183.7812,183.1905,183.4169,33915.0
2023-10-09 15:30:00,186.34,186.34,186.06,186.17,116395.0,183.4465,183.4465,183.1708,183.2791,116395.0
2023-10-10 09:30:00,185.08,186.32,185.08,186.0,49750.0,182.206,183.4268,182.206,183.1117,49750.0
2023-10-10 10:00:00,185.98,186.83,185.94,186.72,28657.0,183.092,183.9288,183.0527,183.8205,28657.0
2023-10-10 10:30:00,186.81,187.35,186.68,187.35,48245.0,183.9092,184.4408,183.7812,184.4408,48245.0
2023-10-10 11:00:00,187.34,187.73,187.22,187.5,15710.0,184.4309,184.8149,184.3128,184.5884,15710.0
2023-10-10 11:30:00,187.5,187.73,187.32,187.65,22647.0,184.5884,184.8149,184.4112,184.7361,22647.0
2023-10-10 12:00:00,187.7,188.21,187.66,188.0,23385.0,184.7853,185.2874,184.746,185.0807,23385.0
2023-10-10 12:30:00,188.01,188.43,188.01,188.39,20444.0,185.0905,185.504,185.0905,185.4646,20444.0
2023-10-10 13:00:00,188.46,188.7,188.07,188.7,12886.0,185.5335,185.7698,185.1496,185.7698,12886.0
2023-10-10 13:30:00,188.71,188.98,188.46,188.68,25658.0,185.7796,186.0455,185.5335,185.7501,25658.0
2023-10-10 14:00:00,188.67,188.91,188.48,188.64,31914.0,185.7403,185.9765,185.5532,185.7107,31914.0
2023-10-10 14:30:00,188.64,188.69,188.08,188.27,32299.0,185.7107,185.76,185.1594,185.3465,32299.0
2023-10-10 15:00:00,188.28,188.51,187.85,187.89,31880.0,185.3563,185.5828,184.933,184.9724,31880.0
2023-10-10 15:30:00,187.89,188.46,187.55,187.97,151575.0,184.9724,185.5335,184.6377,185.0511,151575.0
2023-10-11 09:30:00,187.73,188.34,187.24,187.47,39227.0,184.8149,185.4154,184.3325,184.5589,39227.0
2023-10-11 10:00:00,187.46,187.46,185.92,186.91,98366.0,184.5491,184.5491,183.033,184.0076,98366.0
2023-10-11 10:30:00,186.86,187.22,186.21,186.24,27370.0,183.9584,184.3128,183.3185,183.348,27370.0
2023-10-11 11:00:00,186.24,186.29,185.04,185.37,76989.0,183.348,183.3972,182.1666,182.4915,76989.0
2023-10-11 11:30:00,185.46,186.31,185.4,186.31,15887.0,182.5801,183.4169,182.521,183.4169,15887.0
2023-10-11 12:00:00,186.34,186.58,186.2,186.4,11785.0,183.4465,183.6827,183.3086,183.5055,11785.0
2023-10-11 12:30:00,186.45,186.95,186.34,186.5,19169.0,183.5547,184.047,183.4465,183.604,19169.0
2023-10-11 13:00:00,186.51,186.61,186.2,186.21,16345.0,183.6138,183.7123,183.3086,183.3185,16345.0
2023-10-11 13:30:00,186.14,186.19,185.53,185.68,28159.0,183.2496,183.2988,182.649,182.7967,28159.0
2023-10-11 14:00:00,185.66,186.04,185.62,185.97,50791.0,182.777,183.1511,182.7376,183.0822,50791.0
2023-10-11 14:30:00,185.97,186.94,185.96,186.9,21910.0,183.0822,184.0371,183.0724,183.9978,21910.0
2023-10-11 15:00:00,186.86,187.72,186.86,187.71,54902.0,183.9584,184.805,183.9584,184.7952,54902.0
2023-10-11 15:30:00,187.69,188.19,187.65,187.99,141360.0,184.7755,185.2677,184.7361,185.0708,141360.0
2023-10-12 09:30:00,188.4,188.96,187.71,188.47,17321.0,185.4745,186.0258,184.7952,185.5434,17321.0
2023-10-12 10:00:00,188.42,188.42,187.38,187.87,28666.0,185.4942,185.4942,184.4703,184.9527,28666.0
2023-10-12 10:30:00,187.92,188.06,187.3,187.67,20212.0,185.0019,185.1397,184.3915,184.7558,20212.0
2023-10-12 11:00:00,187.8,188.47,187.71,188.47,14189.0,184.8838,185.5434,184.7952,185.5434,14189.0
2023-10-12 11:30:00,188.47,188.9,188.35,188.54,20486.0,185.5434,185.9667,185.4252,185.6123,20486.0
2023-10-12 12:00:00,188.45,188.56,187.52,188.17,30462.0,185.5237,185.632,184.6081,185.248,30462.0
2023-10-12 12:30:00,188.23,188.3,187.94,188.04,36796.0,185.3071,185.376,185.0216,185.1201,36796.0
2023-10-12 13:00:00,188.03,188.14,187.58,187.74,34613.0,185.1102,185.2185,184.6672,184.8247,34613.0
2023-10-12 13:30:00,187.71,187.77,187.24,187.31,24132.0,184.7952,184.8542,184.3325,184.4014,24132.0
2023-10-12 14:00:00,187.23,187.45,187.13,187.41,20007.0,184.3226,184.5392,184.2242,184.4998,20007.0
2023-10-12 14:30:00,187.4,187.83,187.39,187.68,31594.0,184.49,184.9133,184.4801,184.7656,31594.0
2023-10-12 15:00:00,187.69,187.92,187.33,187.43,59050.0,184.7755,185.0019,184.4211,184.5195,59050.0
2023-10-12 15:30:00,187.43,187.83,187.23,187.58,188722.0,184.5195,184.9133,184.3226,184.6672,188722.0
2023-10-13 09:30:00,188.44,190.23,187.3,189.61,36229.0,185.5138,187.276,184.3915,186.6657,36229.0
2023-10-13 10:00:00,189.59,189.81,189.2,189.72,38676.0,186.646,186.8626,186.262,186.774,38676.0
2023-10-13 10:30:00,189.77,190.08,189.68,189.74,32059.0,186.8232,187.1284,186.7346,186.7937,32059.0
2023-10-13 11:00:00,189.73,189.73,188.58,188.97,19113.0,186.7838,186.7838,185.6517,186.0356,19113.0
2023-10-13 11:30:00,188.97,189.17,188.61,188.79,20023.0,186.0356,186.2325,185.6812,185.8584,20023.0
2023-10-13 12:00:00,188.85,189.64,188.85,189.52,21552.0,185.9175,186.6952,185.9175,186.5771,21552.0
2023-10-13 12:30:00,189.5,189.5,188.88,188.98,16474.0,186.5574,186.5574,185.947,186.0455,16474.0
2023-10-13 13:00:00,188.91,189.18,188.68,188.68,36035.0,185.9765,186.2423,185.7501,185.7501,36035.0
2023-10-13 13:30:00,188.72,189.49,188.67,189.11,23175.0,185.7895,186.5475,185.7403,186.1734,23175.0
2023-10-13 14:00:00,189.12,189.4,188.75,189.01,48281.0,186.1833,186.4589,185.819,186.075,48281.0
2023-10-13 14:30:00,189.13,189.29,188.74,188.78,33779.0,186.1931,186.3506,185.8092,185.8486,33779.0
2023-10-13 15:00:00,188.75,189.15,188.53,188.73,47894.0,185.819,186.2128,185.6024,185.7993,47894.0
2023-10-13 15:30:00,188.8,189.05,188.41,189.03,87948.0,185.8683,186.1144,185.4843,186.0947,87948.0
2023-10-16 09:30:00,189.48,189.76,188.2,188.8,40382.0,186.5377,186.8133,185.2776,185.8683,40382.0
2023-10-16 10:00:00,188.77,188.78,188.15,188.28,34427.0,185.8387,185.8486,185.2283,185.3563,34427.0
2023-10-16 10:30:00,188.21,188.8,188.0,188.62,38733.0,185.2874,185.8683,185.0807,185.691,38733.0
2023-10-16 11:00:00,188.64,188.9,188.03,188.19,31176.0,185.7107,185.9667,185.1102,185.2677,31176.0
2023-10-16 11:30:00,188.15,188.34,187.85,188.04,22324.0,185.2283,185.4154,184.933,185.1201,22324.0
2023-10-16 12:00:00,188.07,188.19,187.31,187.31,64925.0,185.1496,185.2677,184.4014,184.4014,64925.0
2023-10-16 12:30:00,187.31,187.63,187.18,187.18,23892.0,184.4014,184.7164,184.2734,184.2734,23892.0
2023-10-16 13:00:00,187.22,187.82,186.91,187.09,40186.0,184.3128,184.9035,184.0076,184.1848,40186.0
2023-10-16 13:30:00,187.15,187.45,187.0,187.17,17656.0,184.2439,184.5392,184.0962,184.2636,17656.0
2023-10-16 14:00:00,187.21,187.52,187.17,187.42,15568.0,184.3029,184.6081,184.2636,184.5097,15568.0
2023-10-16 14:30:00,187.35,187.47,187.23,187.45,17460.0,184.4408,184.5589,184.3226,184.5392,17460.0
2023-10-16 15:00:00,187.52,187.6,187.23,187.34,21755.0,184.6081,184.6869,184.3226,184.4309,21755.0
2023-10-16 15:30:00,187.34,187.35,186.76,186.88,151456.0,184.4309,184.4408,183.8599,183.9781,151456.0
2023-10-17 09:30:00,186.69,187.74,186.18,187.42,36769.0,183.791,184.8247,183.2889,184.5097,36769.0
2023-10-17 10:00:00,187.38,188.22,187.13,187.75,25879.0,184.4703,185.2973,184.2242,184.8346,25879.0
2023-10-17 10:30:00,187.67,188.45,187.65,187.94,20998.0,184.7558,185.5237,184.7361,185.0216,20998.0
2023-10-17 11:00:00,187.88,188.37,187.61,188.2,16088.0,184.9625,185.4449,184.6967,185.2776,16088.0
2023-10-17 11:30:00,188.27,188.8,187.98,188.48,22525.0,185.3465,185.8683,185.061,185.5532,22525.0
2023-10-17 12:00:00,188.49,188.56,187.98,188.2,51363.0,185.5631,185.632,185.061,185.2776,51363.0
2023-10-17 12:30:00,188.25,188.25,187.66,187.83,16808.0,185.3268,185.3268,184.746,184.9133,16808.0
2023-10-17 13:00:00,187.85,187.98,187.51,187.64,14969.0,184.933,185.061,184.5983,184.7263,14969.0
2023-10-17 13:30:00,187.64,187.68,187.37,187.52,35243.0,184.7263,184.7656,184.4605,184.6081,35243.0
2023-10-17 14:00:00,187.52,187.61,187.31,187.61,32986.0,184.6081,184.6967,184.4014,184.6967,32986.0
2023-10-17 14:30:00,187.56,187.65,187.39,187.5,36948.0,184.6475,184.7361,184.4801,184.5884,36948.0
2023-10-17 15:00:00,187.5,187.82,187.46,187.7,34004.0,184.5884,184.9035,184.5491,184.7853,34004.0
2023-10-17 15:30:00,187.7,187.83,187.12,187.45,113603.0,184.7853,184.9133,184.2143,184.5392,113603.0
2023-10-18 09:30:00,188.59,188.86,187.69,188.34,36595.0,185.6615,185.9273,184.7755,185.4154,36595.0
2023-10-18 10:00:00,188.4,188.8,188.05,188.24,27872.0,185.4745,185.8683,185.1299,185.3169,27872.0
2023-10-18 10:30:00,188.21,188.84,188.17,188.84,16101.0,185.2874,185.9076,185.248,185.9076,16101.0
2023-10-18 11:00:00,188.75,189.14,188.48,188.99,12327.0,185.819,186.203,185.5532,186.0553,12327.0
2023-10-18 11:30:00,188.93,189.22,188.88,188.98,7555.0,185.9962,186.2817,185.947,186.0455,7555.0
2023-10-18 12:00:00,188.91,189.29,188.76,189.08,17865.0,185.9765,186.3506,185.8289,186.1439,17865.0
2023-10-18 12:30:00,189.02,189.47,189.02,189.35,26519.0,186.0848,186.5278,186.0848,186.4097,26519.0
2023-10-18 13:00:00,189.3,190.0,189.17,189.87,20600.0,186.3605,187.0496,186.2325,186.9216,20600.0
2023-10-18 13:30:00,189.87,189.94,189.35,189.67,40418.0,186.9216,186.9905,186.4097,186.7247,40418.0
2023-10-18 14:00:00,189.56,190.04,189.35,189.45,23856.0,186.6164,187.089,186.4097,186.5082,23856.0
2023-10-18 14:30:00,189.43,189.8,189.22,189.27,29754.0,186.4885,186.8527,186.2817,186.331,29754.0
2023-10-18 15:00:00,189.27,189.66,189.13,189.5,45885.0,186.331,186.7149,186.1931,186.5574,45885.0
2023-10-18 15:30:00,189.53,189.89,189.3,189.54,190511.0,186.5869,186.9413,186.3605,186.5968,190511.0
2023-10-19 09:30:00,189.62,189.89,188.69,189.38,35803.0,186.6755,186.9413,185.76,186.4392,35803.0
2023-10-19 10:00:00,189.32,189.46,188.01,188.56,43416.0,186.3802,186.518,185.0905,185.632,43416.0
2023-10-19 10:30:00,188.55,188.62,188.21,188.5,34431.0,185.6221,185.691,185.2874,185.5729,34431.0
2023-10-19 11:00:00,188.46,188.84,188.22,188.75,24225.0,185.5335,185.9076,185.2973,185.819,24225.0
2023-10-19 11:30:00,188.78,189.7,188.75,189.61,23371.0,185.8486,186.7543,185.819,186.6657,23371.0
2023-10-19 12:00:00,189.59,190.42,189.43,189.43,25878.0,186.646,187.4631,186.4885,186.4885,25878.0
2023-10-19 12:30:00,189.49,190.93,189.47,190.9,36787.0,186.5475,187.9652,186.5278,187.9356,36787.0
2023-10-19 13:00:00,190.95,191.02,190.16,190.2,40054.0,187.9849,188.0538,187.2071,187.2465,40054.0
2023-10-19 13:30:00,190.24,190.29,189.79,189.91,24267.0,187.2859,187.3351,186.8429,186.961,24267.0
2023-10-19 14:00:00,189.9,189.94,189.6,189.61,21163.0,186.9512,186.9905,186.6558,186.6657,21163.0
2023-10-19 14:30:00,189.6,189.6,188.85,189.12,29088.0,186.6558,186.6558,185.9175,186.1833,29088.0
2023-10-19 15:00:00,189.14,189.54,189.11,189.26,62035.0,186.203,186.5968,186.1734,186.3211,62035.0
2023-10-19 15:30:00,189.33,190.07,189.24,189.8,278117.0,186.39,187.1185,186.3014,186.8527,278117.0
2023-10-20 09:30:00,190.57,190.57,188.45,188.83,64867.0,187.6108,187.6108,185.5237,185.8978,64867.0
2023-10-20 10:00:00,188.81,188.96,188.12,188.51,31188.0,185.8781,186.0258,185.1988,185.5828,31188.0
2023-10-20 10:30:00,188.54,189.26,188.54,189.2,12245.0,185.6123,186.3211,185.6123,186.262,12245.0
2023-10-20 11:00:00,189.2,189.78,189.01,189.18,29884.0,186.262,186.833,186.075,186.2423,29884.0
2023-10-20 11:30:00,189.11,189.22,188.58,189.02,14739.0,186.1734,186.2817,185.6517,186.0848,14739.0
2023-10-20 12:00:00,189.08,189.14,188.63,188.89,13056.0,186.1439,186.203,185.7009,185.9569,13056.0
2023-10-20 12:30:00,188.89,189.29,188.88,189.24,12534.0,185.9569,186.3506,185.947,186.3014,12534.0
2023-10-20 13:00:00,189.24,189.26,188.72,188.74,17847.0,186.3014,186.3211,185.7895,185.8092,17847.0
2023-10-20 13:30:00,188.72,188.98,188.51,188.55,16518.0,185.7895,186.0455,185.5828,185.6221,16518.0
2023-10-20 14:00:00,188.61,188.79,188.18,188.22,19142.0,185.6812,185.8584,185.2579,185.2973,19142.0
2023-10-20 14:30:00,188.26,188.63,188.15,188.5,19374.0,185.3366,185.7009,185.2283,185.5729,19374.0
2023-10-20 15:00:00,188.53,188.86,188.02,188.35,57596.0,185.6024,185.9273,185.1004,185.4252,57596.0
2023-10-20 15:30:00,188.44,188.87,188.2,188.75,188996.0,185.5138,185.9372,185.2776,185.819,188996.0
2023-10-23 09:30:00,187.49,188.84,187.01,188.59,34876.0,184.5786,185.9076,184.106,185.6615,34876.0
2023-10-23 10:00:00,188.68,189.18,188.13,188.91,24717.0,185.7501,186.2423,185.2087,185.9765,24717.0
2023-10-23 10:30:00,188.91,189.13,188.6,188.8,22209.0,185.9765,186.1931,185.6714,185.8683,22209.0
2023-10-23 11:00:00,188.81,188.81,188.2,188.75,15424.0,185.8781,185.8781,185.2776,185.819,15424.0
2023-10-23 11:30:00,188.72,188.72,188.17,188.65,17627.0,185.7895,185.7895,185.248,185.7206,17627.0
2023-10-23 12:00:00,188.72,188.89,188.42,188.46,19987.0,185.7895,185.9569,185.4942,185.5335,19987.0
2023-10-23 12:30:00,188.46,188.76,188.09,188.68,20494.0,185.5335,185.8289,185.1693,185.7501,20494.0
2023-10-23 13:00:00,188.6,188.64,188.34,188.5,22190.0,185.6714,185.7107,185.4154,185.5729,22190.0
2023-10-23 13:30:00,188.47,188.84,188.45,188.53,17104.0,185.5434,185.9076,185.5237,185.6024,17104.0
2023-10-23 14:00:00,188.6,188.95,188.47,188.63,23207.0,185.6714,186.0159,185.5434,185.7009,23207.0
2023-10-23 14:30:00,188.73,189.08,188.62,188.85,42936.0,185.7993,186.1439,185.691,185.9175,42936.0
2023-10-23 15:00:00,188.88,188.94,187.67,188.38,98961.0,185.947,186.0061,184.7558,185.4548,98961.0
2023-10-23 15:30:00,188.34,188.98,188.34,188.82,184867.0,185.4154,186.0455,185.4154,185.8879,184867.0
2023-10-24 09:30:00,188.91,190.38,188.18,189.5,34908.0,185.9765,187.4237,185.2579,186.5574,34908.0
2023-10-24 10:00:00,189.63,189.82,189.1,189.38,43351.0,186.6854,186.8724,186.1636,186.4392,43351.0
2023-10-24 10:30:00,189.32,189.42,188.9,189.2,35859.0,186.3802,186.4786,185.9667,186.262,35859.0
2023-10-24 11:00:00,189.21,189.4,188.79,188.98,46884.0,186.2719,186.4589,185.8584,186.0455,46884.0
2023-10-24 11:30:00,188.98,189.25,188.94,189.11,29035.0,186.0455,186.3113,186.0061,186.1734,29035.0
2023-10-24 12:00:00,189.13,189.13,188.63,188.7,20396.0,186.1931,186.1931,185.7009,185.7698,20396.0
2023-10-24 12:30:00,188.72,188.89,188.64,188.72,29161.0,185.7895,185.9569,185.7107,185.7895,29161.0
2023-10-24 13:00:00,188.71,189.08,188.66,189.03,45523.0,185.7796,186.1439,185.7304,186.0947,45523.0
2023-10-24 13:30:00,189.08,189.19,188.94,188.95,26058.0,186.1439,186.2522,186.0061,186.0159,26058.0
2023-10-24 14:00:00,188.97,189.12,188.84,189.03,29017.0,186.0356,186.1833,185.9076,186.0947,29017.0
2023-10-24 14:30:00,189.08,189.23,188.94,189.19,24189.0,186.1439,186.2916,186.0061,186.2522,24189.0
2023-10-24 15:00:00,189.16,189.38,188.99,189.18,35303.0,186.2227,186.4392,186.0553,186.2423,35303.0
2023-10-24 15:30:00,189.19,189.29,188.99,189.01,126728.0,186.2522,186.3506,186.0553,186.075,126728.0
2023-10-25 09:30:00,190.14,190.14,188.59,189.12,43340.0,187.1874,187.1874,185.6615,186.1833,43340.0
2023-10-25 10:00:00,188.54,189.35,188.41,189.19,82824.0,185.6123,186.4097,185.4843,186.2522,82824.0
2023-10-25 10:30:00,189.1,191.19,189.09,191.0,38569.0,186.1636,188.2211,186.1537,188.0341,38569.0
2023-10-25 11:00:00,191.0,191.46,190.64,190.9,51662.0,188.0341,188.4869,187.6797,187.9356,51662.0
2023-10-25 11:30:00,190.97,191.08,189.89,190.0,48046.0,188.0046,188.1128,186.9413,187.0496,48046.0
2023-10-25 12:00:00,189.9,190.04,189.37,190.0,19748.0,186.9512,187.089,186.4294,187.0496,19748.0
2023-10-25 12:30:00,189.89,190.03,189.57,189.74,15969.0,186.9413,187.0792,186.6263,186.7937,15969.0
2023-10-25 13:00:00,189.73,190.01,189.36,189.36,32315.0,186.7838,187.0595,186.4196,186.4196,32315.0
2023-10-25 13:30:00,189.36,189.5,189.13,189.22,131598.0,186.4196,186.5574,186.1931,186.2817,131598.0
2023-10-25 14:00:00,189.16,189.23,188.96,189.08,66193.0,186.2227,186.2916,186.0258,186.1439,66193.0
2023-10-25 14:30:00,189.03,189.51,189.03,189.24,21697.0,186.0947,186.5672,186.0947,186.3014,21697.0
2023-10-25 15:00:00,189.29,189.49,189.19,189.4,35019.0,186.3506,186.5475,186.2522,186.4589,35019.0
2023-10-25 15:30:00,189.43,189.62,188.97,189.17,99281.0,186.4885,186.6755,186.0356,186.2325,99281.0
2023-10-26 09:30:00,188.37,189.73,187.89,189.65,54017.0,185.4449,186.7838,184.9724,186.7051,54017.0
2023-10-26 10:00:00,189.57,190.11,189.17,189.82,28112.0,186.6263,187.1579,186.2325,186.8724,28112.0
2023-10-26 10:30:00,189.64,189.96,189.36,189.93,29490.0,186.6952,187.0102,186.4196,186.9807,29490.0
2023-10-26 11:00:00,189.94,190.11,189.44,189.91,32010.0,186.9905,187.1579,186.4983,186.961,32010.0
2023-10-26 11:30:00,189.91,189.92,189.4,189.8,16321.0,186.961,186.9709,186.4589,186.8527,16321.0
2023-10-26 12:00:00,189.75,190.41,189.74,190.36,28110.0,186.8035,187.4533,186.7937,187.404,28110.0
2023-10-26 12:30:00,190.3,190.44,190.07,190.37,23228.0,187.345,187.4828,187.1185,187.4139,23228.0
2023-10-26 13:00:00,190.27,190.47,189.8,189.88,33294.0,187.3154,187.5123,186.8527,186.9315,33294.0
2023-10-26 13:30:00,189.84,190.0,189.49,189.53,25473.0,186.8921,187.0496,186.5475,186.5869,25473.0
2023-10-26 14:00:00,189.46,189.72,189.13,189.15,14057.0,186.518,186.774,186.1931,186.2128,14057.0
2023-10-26 14:30:00,189.19,189.88,189.19,189.75,39182.0,186.2522,186.9315,186.2522,186.8035,39182.0
2023-10-26 15:00:00,189.79,189.79,189.1,189.2,76980.0,186.8429,186.8429,186.1636,186.262,76980.0
2023-10-26 15:30:00,189.08,189.36,188.54,188.61,225183.0,186.1439,186.4196,185.6123,185.6812,225183.0
2023-10-27 09:30:00,188.07,188.38,187.25,188.02,29078.0,185.1496,185.4548,184.3423,185.1004,29078.0
2023-10-27 10:00:00,188.23,188.53,187.95,188.24,21737.0,185.3071,185.6024,185.0314,185.3169,21737.0
2023-10-27 10:30:00,188.2,188.9,188.0,188.79,21762.0,185.2776,185.9667,185.0807,185.8584,21762.0
2023-10-27 11:00:00,188.78,188.91,188.04,188.41,17480.0,185.8486,185.9765,185.1201,185.4843,17480.0
2023-10-27 11:30:00,188.45,188.49,188.11,188.25,14185.0,185.5237,185.5631,185.189,185.3268,14185.0
2023-10-27 12:00:00,188.25,188.34,187.76,188.08,13995.0,185.3268,185.4154,184.8444,185.1594,13995.0
2023-10-27 12:30:00,188.12,188.23,187.52,187.63,12191.0,185.1988,185.3071,184.6081,184.7164,12191.0
2023-10-27 13:00:00,187.62,187.78,187.04,187.17,24481.0,184.7066,184.8641,184.1356,184.2636,24481.0
2023-10-27 13:30:00,187.11,187.35,187.07,187.23,19360.0,184.2045,184.4408,184.1651,184.3226,19360.0
2023-10-27 14:00:00,187.27,187.72,187.23,187.25,22256.0,184.362,184.805,184.3226,184.3423,22256.0
2023-10-27 14:30:00,187.3,187.66,187.06,187.15,19506.0,184.3915,184.746,184.1553,184.2439,19506.0
2023-10-27 15:00:00,187.14,187.59,186.94,187.51,46091.0,184.234,184.677,184.0371,184.5983,46091.0
2023-10-27 15:30:00,187.56,187.7,187.19,187.64,129613.0,184.6475,184.7853,184.2833,184.7263,129613.0
2023-10-30 09:30:00,188.0,188.0,183.73,185.3,56606.0,185.0807,185.0807,180.877,182.4226,56606.0
2023-10-30 10:00:00,185.12,185.93,184.65,185.54,48107.0,182.2454,183.0428,181.7827,182.6589,48107.0
2023-10-30 10:30:00,185.33,185.43,184.22,184.49,39071.0,182.4521,182.5506,181.3594,181.6252,39071.0
2023-10-30 11:00:00,184.5,185.22,184.32,184.54,36881.0,181.635,182.3438,181.4578,181.6744,36881.0
2023-10-30 11:30:00,184.53,185.14,184.48,184.78,32673.0,181.6646,182.2651,181.6153,181.9107,32673.0
2023-10-30 12:00:00,184.83,185.38,184.82,185.1,21784.0,181.9599,182.5014,181.9501,182.2257,21784.0
2023-10-30 12:30:00,185.1,185.74,185.1,185.72,23633.0,182.2257,182.8558,182.2257,182.8361,23633.0
2023-10-30 13:00:00,185.77,186.21,185.65,186.21,18237.0,182.8853,183.3185,182.7672,183.3185,18237.0
2023-10-30 13:30:00,186.3,186.59,186.13,186.2,16960.0,183.4071,183.6926,183.2397,183.3086,16960.0
2023-10-30 14:00:00,186.24,186.6,186.08,186.56,35087.0,183.348,183.7024,183.1905,183.663,35087.0
2023-10-30 14:30:00,186.52,186.52,186.07,186.13,27491.0,183.6237,183.6237,183.1806,183.2397,27491.0
2023-10-30 15:00:00,186.12,186.31,185.84,186.23,81497.0,183.2299,183.4169,182.9542,183.3382,81497.0
2023-10-30 15:30:00,186.25,186.25,185.37,185.4,191041.0,183.3578,183.3578,182.4915,182.521,191041.0
2023-10-31 09:30:00,185.86,186.15,183.16,183.95,81995.0,182.9739,183.2594,180.3158,181.0936,81995.0
2023-10-31 10:00:00,183.86,185.17,183.65,184.14,126103.0,181.005,182.2946,180.7982,181.2806,126103.0
2023-10-31 10:30:00,184.13,184.83,183.29,184.46,58470.0,181.2708,181.9599,180.4438,181.5956,58470.0
2023-10-31 11:00:00,184.41,184.54,183.21,183.3,65043.0,181.5464,181.6744,180.3651,180.4537,65043.0
2023-10-31 11:30:00,183.27,183.41,182.75,183.22,66090.0,180.4241,180.5619,179.9122,180.3749,66090.0
2023-10-31 12:00:00,183.16,183.55,182.91,183.25,38548.0,180.3158,180.6998,180.0697,180.4044,38548.0
2023-10-31 12:30:00,183.32,184.12,183.3,183.93,27092.0,180.4733,181.2609,180.4537,181.0739,27092.0
2023-10-31 13:00:00,183.98,184.31,183.79,184.18,39746.0,181.1231,181.448,180.936,181.32,39746.0
2023-10-31 13:30:00,184.22,184.74,184.19,184.5,31572.0,181.3594,181.8713,181.3298,181.635,31572.0
2023-10-31 14:00:00,184.57,184.97,184.3,184.81,34019.0,181.7039,182.0977,181.4381,181.9402,34019.0
2023-10-31 14:30:00,184.91,185.23,184.79,185.13,28486.0,182.0387,182.3537,181.9205,182.2552,28486.0
2023-10-31 15:00:00,185.21,185.38,184.92,185.11,54965.0,182.334,182.5014,182.0485,182.2356,54965.0
2023-10-31 15:30:00,185.17,185.69,184.93,185.09,183977.0,182.2946,182.8065,182.0583,182.2159,183977.0
2023-11-01 09:30:00,185.15,186.35,184.95,185.09,48339.0,182.2749,183.4563,182.078,182.2159,48339.0
2023-11-01 10:00:00,185.25,186.22,184.99,185.69,52835.0,182.3734,183.3283,182.1174,182.8065,52835.0
2023-11-01 10:30:00,185.62,187.16,185.51,187.0,41534.0,182.7376,184.2537,182.6293,184.0962,41534.0
2023-11-01 11:00:00,187.08,188.4,187.08,188.11,55118.0,184.175,185.4745,184.175,185.189,55118.0
2023-11-01 11:30:00,188.13,188.24,187.31,187.89,35393.0,185.2087,185.3169,184.4014,184.9724,35393.0
2023-11-01 12:00:00,187.86,188.73,187.63,188.38,69590.0,184.9428,185.7993,184.7164,185.4548,69590.0
2023-11-01 12:30:00,188.39,188.53,187.69,187.85,47218.0,185.4646,185.6024,184.7755,184.933,47218.0
2023-11-01 13:00:00,187.84,187.91,187.23,187.39,25095.0,184.9232,184.9921,184.3226,184.4801,25095.0
2023-11-01 13:30:00,187.36,187.42,186.98,187.13,33288.0,184.4506,184.5097,184.0765,184.2242,33288.0
2023-11-01 14:00:00,187.18,188.08,186.63,187.96,49509.0,184.2734,185.1594,183.7319,185.0413,49509.0
2023-11-01 14:30:00,188.06,188.44,187.62,188.05,30816.0,185.1397,185.5138,184.7066,185.1299,30816.0
2023-11-01 15:00:00,188.13,188.48,187.49,187.74,66999.0,185.2087,185.5532,184.5786,184.8247,66999.0
2023-11-01 15:30:00,187.78,188.09,186.96,187.41,188172.0,184.8641,185.1693,184.0568,184.4998,188172.0
2023-11-02 09:30:00,186.1,189.87,184.0,185.26,213794.0,183.2102,186.9216,181.1428,182.3832,213794.0
2023-11-02 10:00:00,185.19,189.81,184.61,189.75,114465.0,182.3143,186.8626,181.7433,186.8035,114465.0
2023-11-02 10:30:00,189.78,191.29,189.56,189.84,127291.0,186.833,188.3196,186.6164,186.8921,127291.0
2023-11-02 11:00:00,189.93,191.64,189.75,191.6,49680.0,186.9807,188.6642,186.8035,188.6248,49680.0
2023-11-02 11:30:00,191.49,192.36,190.94,190.98,49525.0,188.5165,189.373,187.975,188.0144,49525.0
2023-11-02 12:00:00,190.92,191.7,190.74,191.47,36467.0,187.9553,188.7232,187.7781,188.4968,36467.0
2023-11-02 12:30:00,191.43,191.98,190.91,191.39,51529.0,188.4574,188.9989,187.9455,188.418,51529.0
2023-11-02 13:00:00,191.36,191.99,191.11,191.64,46672.0,188.3885,189.0087,188.1424,188.6642,46672.0
2023-11-02 13:30:00,191.64,191.99,191.28,191.75,44025.0,188.6642,189.0087,188.3097,188.7724,44025.0
2023-11-02 14:00:00,191.78,192.66,191.69,192.59,80260.0,188.802,189.6683,188.7134,189.5994,80260.0
2023-11-02 14:30:00,192.51,194.0,192.5,193.55,75067.0,189.5206,190.9875,189.5108,190.5445,75067.0
2023-11-02 15:00:00,193.48,193.6,192.19,192.34,120322.0,190.4756,190.5937,189.2056,189.3533,120322.0
2023-11-02 15:30:00,192.32,192.85,191.69,192.33,423959.0,189.3336,189.8554,188.7134,189.3434,423959.0
2023-11-03 09:30:00,194.84,198.98,194.84,195.33,89886.0,191.8145,195.8902,191.8145,192.2969,89886.0
2023-11-03 10:00:00,195.25,197.09,193.7,197.0,62099.0,192.2181,194.0295,190.6922,193.9409,62099.0
2023-11-03 10:30:00,197.05,197.4,196.18,196.87,86336.0,193.9901,194.3347,193.1337,193.8129,86336.0
2023-11-03 11:00:00,196.9,197.11,196.53,196.53,75746.0,193.8425,194.0492,193.4782,193.4782,75746.0
2023-11-03 11:30:00,196.5,196.75,195.79,196.32,26996.0,193.4487,193.6948,192.7497,193.2715,26996.0
2023-11-03 12:00:00,196.31,196.77,196.02,196.17,35189.0,193.2616,193.7145,192.9761,193.1238,35189.0
2023-11-03 12:30:00,196.19,196.95,195.8,196.57,24904.0,193.1435,193.8917,192.7596,193.5176,24904.0
2023-11-03 13:00:00,196.63,196.89,195.73,196.66,59817.0,193.5767,193.8326,192.6906,193.6062,59817.0
2023-11-03 13:30:00,196.53,196.99,196.38,196.62,32626.0,193.4782,193.9311,193.3305,193.5668,32626.0
2023-11-03 14:00:00,196.69,197.07,196.29,196.32,39849.0,193.6357,194.0098,193.2419,193.2715,39849.0
2023-11-03 14:30:00,196.32,196.48,195.13,195.44,49785.0,193.2715,193.429,192.1,192.4051,49785.0
2023-11-03 15:00:00,195.31,195.78,194.53,195.47,96669.0,192.2772,192.7399,191.5093,192.4347,96669.0
2023-11-03 15:30:00,195.4,195.81,194.76,195.14,214315.0,192.3658,192.7694,191.7357,192.1098,214315.0
2023-11-06 09:30:00,196.15,197.42,193.83,196.59,42766.0,193.1041,194.3544,190.8201,193.5373,42766.0
2023-11-06 10:00:00,196.43,198.93,196.25,197.96,52706.0,193.3798,195.8409,193.2026,194.886,52706.0
2023-11-06 10:30:00,198.27,198.33,197.08,197.44,49137.0,195.1912,195.2503,194.0197,194.3741,49137.0
2023-11-06 11:00:00,197.36,198.19,197.36,197.66,30368.0,194.2953,195.1124,194.2953,194.5907,30368.0
2023-11-06 11:30:00,197.66,197.99,197.01,197.29,26657.0,194.5907,194.9155,193.9508,194.2264,26657.0
2023-11-06 12:00:00,197.26,197.89,197.05,197.58,41431.0,194.1969,194.8171,193.9901,194.5119,41431.0
2023-11-06 12:30:00,197.65,197.8,197.24,197.65,21750.0,194.5808,194.7285,194.1772,194.5808,21750.0
2023-11-06 13:00:00,197.75,197.8,197.27,197.35,21689.0,194.6793,194.7285,194.2067,194.2855,21689.0
2023-11-06 13:30:00,197.39,197.43,196.63,196.68,34729.0,194.3249,194.3642,193.5767,193.6259,34729.0
2023-11-06 14:00:00,196.7,196.96,196.33,196.72,27240.0,193.6456,193.9015,193.2813,193.6653,27240.0
2023-11-06 14:30:00,196.72,197.35,196.42,197.15,48630.0,193.6653,194.2855,193.3699,194.0886,48630.0
2023-11-06 15:00:00,197.09,197.2,195.93,196.07,57958.0,194.0295,194.1378,192.8875,193.0254,57958.0
2023-11-06 15:30:00,196.06,196.93,196.01,196.91,209206.0,193.0155,193.872,192.9663,193.8523,209206.0
2023-11-07 09:30:00,198.59,198.59,195.91,196.0,58649.0,195.5062,195.5062,192.8678,192.9564,58649.0
2023-11-07 10:00:00,196.16,196.87,196.06,196.87,43173.0,193.114,193.8129,193.0155,193.8129,43173.0
2023-11-07 10:30:00,196.89,197.1,196.47,196.58,34709.0,193.8326,194.0394,193.4191,193.5274,34709.0
2023-11-07 11:00:00,196.72,196.83,196.15,196.59,39457.0,193.6653,193.7736,193.1041,193.5373,39457.0
2023-11-07 11:30:00,196.66,196.67,196.17,196.38,26404.0,193.6062,193.616,193.1238,193.3305,26404.0
2023-11-07 12:00:00,196.34,196.56,196.13,196.35,42311.0,193.2912,193.5078,193.0844,193.301,42311.0
2023-11-07 12:30:00,196.34,196.53,195.9,196.14,12606.0,193.2912,193.4782,192.858,193.0943,12606.0
2023-11-07 13:00:00,196.18,196.26,195.92,196.03,12428.0,193.1337,193.2124,192.8777,192.986,12428.0
2023-11-07 13:30:00,196.03,196.28,195.88,196.1,19748.0,192.986,193.2321,192.8383,193.0549,19748.0
2023-11-07 14:00:00,196.08,196.18,195.92,195.93,22013.0,193.0352,193.1337,192.8777,192.8875,22013.0
2023-11-07 14:30:00,195.92,196.27,195.81,196.19,35901.0,192.8777,193.2223,192.7694,193.1435,35901.0
2023-11-07 15:00:00,196.25,196.46,196.12,196.17,37439.0,193.2026,193.4093,193.0746,193.1238,37439.0
2023-11-07 15:30:00,196.18,196.38,195.81,196.1,134217.0,193.1337,193.3305,192.7694,193.0549,134217.0
2023-11-08 09:30:00,196.96,197.95,196.04,196.51,32212.0,193.9015,194.8762,192.9958,193.4585,32212.0
2023-11-08 10:00:00,196.51,197.53,196.18,197.5,34304.0,193.4585,194.4627,193.1337,194.4332,34304.0
2023-11-08 10:30:00,197.49,197.57,197.19,197.39,75979.0,194.4233,194.5021,194.128,194.3249,75979.0
2023-11-08 11:00:00,197.44,198.05,197.29,197.7,37745.0,194.3741,194.9746,194.2264,194.63,37745.0
2023-11-08 11:30:00,197.69,197.69,196.62,196.8,16270.0,194.6202,194.6202,193.5668,193.744,16270.0
2023-11-08 12:00:00,196.65,196.97,196.45,196.97,7451.0,193.5964,193.9114,193.3995,193.9114,7451.0
2023-11-08 12:30:00,196.91,196.94,196.56,196.8,9609.0,193.8523,193.8819,193.5078,193.744,9609.0
2023-11-08 13:00:00,196.91,197.06,196.06,196.37,25278.0,193.8523,194.0,193.0155,193.3207,25278.0
2023-11-08 13:30:00,196.31,196.61,196.11,196.31,12306.0,193.2616,193.557,193.0647,193.2616,12306.0
2023-11-08 14:00:00,196.38,196.73,196.32,196.6,9464.0,193.3305,193.6751,193.2715,193.5471,9464.0
2023-11-08 14:30:00,196.54,196.85,196.46,196.66,17346.0,193.4881,193.7932,193.4093,193.6062,17346.0
2023-11-08 15:00:00,196.65,196.81,196.36,196.61,27748.0,193.5964,193.7539,193.3109,193.557,27748.0
2023-11-08 15:30:00,196.58,196.89,196.23,196.8,112398.0,193.5274,193.8326,193.1829,193.744,112398.0
2023-11-09 09:30:00,196.75,197.39,195.2,197.39,17622.0,193.6948,194.3249,192.1689,194.3249,17622.0
2023-11-09 10:00:00,197.22,198.23,196.98,197.07,31490.0,194.1575,195.1518,193.9212,194.0098,31490.0
2023-11-09 10:30:00,197.13,197.56,196.55,197.31,14086.0,194.0689,194.4922,193.4979,194.2461,14086.0
2023-11-09 11:00:00,197.27,197.76,197.18,197.41,13941.0,194.2067,194.6891,194.1181,194.3446,13941.0
2023-11-09 11:30:00,197.45,198.04,197.17,197.23,18043.0,194.3839,194.9648,194.1083,194.1673,18043.0
2023-11-09 12:00:00,197.09,197.7,197.09,197.67,18146.0,194.0295,194.63,194.0295,194.6005,18146.0
2023-11-09 12:30:00,197.63,197.99,197.31,197.75,15643.0,194.5611,194.9155,194.2461,194.6793,15643.0
2023-11-09 13:00:00,197.77,198.09,197.31,197.81,19950.0,194.699,195.014,194.2461,194.7383,19950.0
2023-11-09 13:30:00,197.75,197.8,196.89,197.26,32622.0,194.6793,194.7285,193.8326,194.1969,32622.0
2023-11-09 14:00:00,197.17,197.19,196.62,196.78,26562.0,194.1083,194.128,193.5668,193.7243,26562.0
2023-11-09 14:30:00,196.89,197.15,196.56,196.78,21859.0,193.8326,194.0886,193.5078,193.7243,21859.0
2023-11-09 15:00:00,196.86,197.21,196.74,196.8,29055.0,193.8031,194.1477,193.685,193.744,29055.0
2023-11-09 15:30:00,196.9,197.1,196.5,196.84,144124.0,193.8425,194.0394,193.4487,193.7834,144124.0
2023-11-10 09:30:00,195.75,196.51,195.29,195.92,75459.0,193.2078,193.9579,192.7538,193.3756,75459.0
2023-11-10 10:00:00,195.86,197.3,195.79,197.07,93362.0,193.3164,194.7377,193.2473,194.5106,93362.0
2023-11-10 10:30:00,197.07,197.46,196.78,197.02,123080.0,194.5106,194.8956,194.2244,194.4613,123080.0
2023-11-10 11:00:00,197.04,197.5,196.78,197.4,63435.0,194.481,194.9351,194.2244,194.8364,63435.0
2023-11-10 11:30:00,197.45,198.0,197.29,197.61,49704.0,194.8857,195.4286,194.7278,195.0436,49704.0
2023-11-10 12:00:00,197.69,197.84,197.39,197.75,22366.0,195.1226,195.2706,194.8265,195.1818,22366.0
2023-11-10 12:30:00,197.76,198.98,197.72,198.1,56466.0,195.1917,196.3958,195.1522,195.5273,56466.0
2023-11-10 13:00:00,198.11,198.32,197.43,198.26,49551.0,195.5371,195.7444,194.866,195.6852,49551.0
2023-11-10 13:30:00,198.24,198.45,197.93,198.0,82409.0,195.6654,195.8727,195.3595,195.4286,82409.0
2023-11-10 14:00:00,197.96,198.12,197.85,198.08,56774.0,195.3891,195.547,195.2805,195.5075,56774.0
2023-11-10 14:30:00,198.14,198.14,197.75,197.95,48091.0,195.5667,195.5667,195.1818,195.3792,48091.0
2023-11-10 15:00:00,197.91,197.93,197.04,197.34,80507.0,195.3397,195.3595,194.481,194.7771,80507.0
2023-11-10 15:30:00,197.45,198.0,197.29,197.57,214859.0,194.8857,195.4286,194.7278,195.0041,214859.0
2023-11-13 09:30:00,197.6,198.72,197.04,197.7,60237.0,195.0338,196.1392,194.481,195.1325,60237.0
2023-11-13 10:00:00,197.57,197.94,197.04,197.49,39152.0,195.0041,195.3693,194.481,194.9252,39152.0
2023-11-13 10:30:00,197.48,197.88,197.31,197.62,41674.0,194.9153,195.3101,194.7475,195.0535,41674.0
2023-11-13 11:00:00,197.61,197.7,196.78,197.11,36008.0,195.0436,195.1325,194.2244,194.5501,36008.0
2023-11-13 11:30:00,197.1,198.03,196.63,197.96,47480.0,194.5403,195.4582,194.0764,195.3891,47480.0
2023-11-13 12:00:00,197.92,198.0,197.46,197.79,28164.0,195.3496,195.4286,194.8956,195.2213,28164.0
2023-11-13 12:30:00,197.86,198.5,197.79,198.4,16418.0,195.2904,195.9221,195.2213,195.8234,16418.0
2023-11-13 13:00:00,198.4,199.07,198.26,198.45,44149.0,195.8234,196.4847,195.6852,195.8727,44149.0
2023-11-13 13:30:00,198.47,199.14,198.28,198.97,99836.0,195.8925,196.5538,195.7049,196.386,99836.0
2023-11-13 14:00:00,198.93,199.64,198.91,199.47,77980.0,196.3465,197.0473,196.3267,196.8795,77980.0
2023-11-13 14:30:00,199.47,199.66,199.22,199.53,97628.0,196.8795,197.067,196.6327,196.9387,97628.0
2023-11-13 15:00:00,199.53,199.56,198.97,199.35,96077.0,196.9387,196.9683,196.386,196.761,96077.0
2023-11-13 15:30:00,199.32,199.39,198.61,198.87,166208.0,196.7314,196.8005,196.0306,196.2873,166208.0
2023-11-14 09:30:00,197.63,198.46,194.1,196.59,161633.0,195.0634,195.8826,191.5792,194.0369,161633.0
2023-11-14 10:00:00,196.61,197.22,196.03,197.06,55191.0,194.0566,194.6587,193.4841,194.5008,55191.0
2023-11-14 10:30:00,196.95,197.06,195.63,195.95,49180.0,194.3922,194.5008,193.0893,193.4052,49180.0
2023-11-14 11:00:00,196.0,196.41,195.64,196.04,67784.0,193.4545,193.8592,193.0992,193.494,67784.0
2023-11-14 11:30:00,196.07,196.42,195.67,195.91,144656.0,193.5236,193.8691,193.1288,193.3657,144656.0
2023-11-14 12:00:00,195.93,196.12,195.04,195.36,70825.0,193.3854,193.573,192.507,192.8228,70825.0
2023-11-14 12:30:00,195.36,195.81,195.16,195.52,206407.0,192.8228,193.267,192.6254,192.9808,206407.0
2023-11-14 13:00:00,195.51,195.77,195.26,195.52,91755.0,192.9709,193.2275,192.7241,192.9808,91755.0
2023-11-14 13:30:00,195.56,195.58,194.95,195.11,142497.0,193.0203,193.04,192.4182,192.5761,142497.0
2023-11-14 14:00:00,195.04,195.11,194.58,195.05,104071.0,192.507,192.5761,192.053,192.5169,104071.0
2023-11-14 14:30:00,195.12,195.23,194.91,195.18,122130.0,192.586,192.6945,192.3787,192.6452,122130.0
2023-11-14 15:00:00,195.24,195.25,194.8,194.82,135222.0,192.7044,192.7143,192.2701,192.2899,135222.0
2023-11-14 15:30:00,194.82,194.85,194.0,194.32,360939.0,192.2899,192.3195,191.4805,191.7964,360939.0
2023-11-15 09:30:00,193.96,195.79,191.11,192.42,189591.0,191.441,193.2473,188.628,189.921,189591.0
2023-11-15 10:00:00,192.42,193.91,191.27,193.25,171952.0,189.921,191.3917,188.786,190.7403,171952.0
2023-11-15 10:30:00,193.25,193.42,191.51,192.53,150874.0,190.7403,190.908,189.0228,190.0296,150874.0
2023-11-15 11:00:00,192.53,192.7,191.96,192.19,53405.0,190.0296,190.1974,189.467,189.694,53405.0
2023-11-15 11:30:00,192.19,192.83,192.13,192.77,56304.0,189.694,190.3257,189.6348,190.2665,56304.0
2023-11-15 12:00:00,192.81,193.59,192.75,193.33,59465.0,190.306,191.0758,190.2467,190.8192,59465.0
2023-11-15 12:30:00,193.36,193.36,192.19,192.33,54518.0,190.8488,190.8488,189.694,189.8322,54518.0
2023-11-15 13:00:00,192.35,192.71,192.16,192.45,58992.0,189.8519,190.2073,189.6644,189.9506,58992.0
2023-11-15 13:30:00,192.45,192.67,192.36,192.6,47106.0,189.9506,190.1678,189.8618,190.0987,47106.0
2023-11-15 14:00:00,192.64,193.29,192.55,193.28,66809.0,190.1382,190.7797,190.0493,190.7699,66809.0
2023-11-15 14:30:00,193.26,193.38,192.87,193.03,51988.0,190.7501,190.8686,190.3652,190.5231,51988.0
2023-11-15 15:00:00,193.03,193.34,192.85,193.29,91184.0,190.5231,190.8291,190.3454,190.7797,91184.0
2023-11-15 15:30:00,193.28,193.3,192.72,193.25,311771.0,190.7699,190.7896,190.2171,190.7403,311771.0
2023-11-16 09:30:00,194.58,196.21,194.22,196.12,59925.0,192.053,193.6618,191.6977,193.573,59925.0
2023-11-16 10:00:00,196.12,196.44,195.66,196.19,38408.0,193.573,193.8888,193.119,193.6421,38408.0
2023-11-16 10:30:00,196.21,197.09,195.98,196.75,36827.0,193.6618,194.5304,193.4348,194.1948,36827.0
2023-11-16 11:00:00,196.51,196.73,195.85,196.09,43023.0,193.9579,194.1751,193.3065,193.5434,43023.0
2023-11-16 11:30:00,196.11,196.38,195.8,196.21,42946.0,193.5631,193.8296,193.2571,193.6618,42946.0
2023-11-16 12:00:00,196.11,196.36,195.94,196.24,40851.0,193.5631,193.8099,193.3953,193.6914,40851.0
2023-11-16 12:30:00,196.34,196.7,196.3,196.51,26495.0,193.7901,194.1454,193.7506,193.9579,26495.0
2023-11-16 13:00:00,196.51,197.0,196.43,196.86,33318.0,193.9579,194.4416,193.879,194.3034,33318.0
2023-11-16 13:30:00,196.85,196.87,196.0,196.34,31938.0,194.2935,194.3132,193.4545,193.7901,31938.0
2023-11-16 14:00:00,196.4,196.62,196.23,196.61,17242.0,193.8493,194.0665,193.6816,194.0566,17242.0
2023-11-16 14:30:00,196.58,196.77,196.34,196.75,27793.0,194.027,194.2145,193.7901,194.1948,27793.0
2023-11-16 15:00:00,196.76,196.87,196.36,196.4,31936.0,194.2047,194.3132,193.8099,193.8493,31936.0
2023-11-16 15:30:00,196.44,196.99,196.44,196.91,151989.0,193.8888,194.4317,193.8888,194.3527,151989.0
2023-11-17 09:30:00,197.21,198.03,195.6,197.24,63428.0,194.6488,195.4582,193.0597,194.6784,63428.0
2023-11-17 10:00:00,197.26,197.7,196.64,196.84,25755.0,194.6982,195.1325,194.0862,194.2836,25755.0
2023-11-17 10:30:00,196.86,197.21,196.76,196.88,17413.0,194.3034,194.6488,194.2047,194.3231,17413.0
2023-11-17 11:00:00,196.84,196.88,196.23,196.39,32082.0,194.2836,194.3231,193.6816,193.8395,32082.0
2023-11-17 11:30:00,196.34,196.37,196.02,196.24,17859.0,193.7901,193.8197,193.4743,193.6914,17859.0
2023-11-17 12:00:00,196.17,196.3,195.62,195.62,24113.0,193.6223,193.7506,193.0795,193.0795,24113.0
2023-11-17 12:30:00,195.63,196.0,195.4,195.4,29185.0,193.0893,193.4545,192.8623,192.8623,29185.0
2023-11-17 13:00:00,195.31,195.45,194.92,195.4,20543.0,192.7735,192.9117,192.3886,192.8623,20543.0
2023-11-17 13:30:00,195.4,195.73,195.19,195.51,34683.0,192.8623,193.188,192.6551,192.9709,34683.0
2023-11-17 14:00:00,195.48,195.48,194.94,194.95,21783.0,192.9413,192.9413,192.4083,192.4182,21783.0
2023-11-17 14:30:00,194.93,194.93,194.49,194.66,37181.0,192.3984,192.3984,191.9641,192.1319,37181.0
2023-11-17 15:00:00,194.67,194.9,194.59,194.76,95276.0,192.1418,192.3688,192.0628,192.2306,95276.0
2023-11-17 15:30:00,194.77,195.33,194.62,194.98,180678.0,192.2405,192.7932,192.0925,192.4478,180678.0
2023-11-20 09:30:00,194.56,195.91,194.56,195.62,49010.0,192.0332,193.3657,192.0332,193.0795,49010.0
2023-11-20 10:00:00,195.53,195.91,195.32,195.51,17026.0,192.9906,193.3657,192.7834,192.9709,17026.0
2023-11-20 10:30:00,195.6,195.92,195.4,195.77,18178.0,193.0597,193.3756,192.8623,193.2275,18178.0
2023-11-20 11:00:00,195.78,196.0,195.43,195.43,15642.0,193.2374,193.4545,192.8919,192.8919,15642.0
2023-11-20 11:30:00,195.47,195.65,195.24,195.61,20594.0,192.9314,193.1091,192.7044,193.0696,20594.0
2023-11-20 12:00:00,195.59,196.1,195.54,195.97,20783.0,193.0499,193.5532,193.0005,193.4249,20783.0
2023-11-20 12:30:00,196.02,196.1,195.74,195.95,16913.0,193.4743,193.5532,193.1979,193.4052,16913.0
2023-11-20 13:00:00,196.0,196.36,195.93,196.12,14926.0,193.4545,193.8099,193.3854,193.573,14926.0
2023-11-20 13:30:00,196.12,196.35,196.0,196.02,18856.0,193.573,193.8,193.4545,193.4743,18856.0
2023-11-20 14:00:00,196.01,196.14,195.87,196.07,17065.0,193.4644,193.5927,193.3262,193.5236,17065.0
2023-11-20 14:30:00,196.0,196.19,195.95,196.14,22183.0,193.4545,193.6421,193.4052,193.5927,22183.0
2023-11-20 15:00:00,196.12,196.28,196.06,196.2,33925.0,193.573,193.7309,193.5138,193.6519,33925.0
2023-11-20 15:30:00,196.21,196.25,195.67,195.95,83205.0,193.6618,193.7013,193.1288,193.4052,83205.0
2023-11-21 09:30:00,197.86,199.54,197.36,198.04,56774.0,195.2904,196.9486,194.7969,195.468,56774.0
2023-11-21 10:00:00,198.08,198.74,198.04,198.49,62065.0,195.5075,196.159,195.468,195.9122,62065.0
2023-11-21 10:30:00,198.49,198.73,198.4,198.73,33802.0,195.9122,196.1491,195.8234,196.1491,33802.0
2023-11-21 11:00:00,198.7,198.93,198.37,198.91,26323.0,196.1195,196.3465,195.7938,196.3267,26323.0
2023-11-21 11:30:00,198.92,199.28,198.84,199.23,32870.0,196.3366,196.6919,196.2577,196.6426,32870.0
2023-11-21 12:00:00,199.23,199.45,199.16,199.29,27966.0,196.6426,196.8597,196.5735,196.7018,27966.0
2023-11-21 12:30:00,199.27,199.29,198.98,199.27,23623.0,196.6821,196.7018,196.3958,196.6821,23623.0
2023-11-21 13:00:00,199.27,199.41,199.16,199.29,31354.0,196.6821,196.8203,196.5735,196.7018,31354.0
2023-11-21 13:30:00,199.31,199.66,199.26,199.64,26029.0,196.7216,197.067,196.6722,197.0473,26029.0
2023-11-21 14:00:00,199.61,199.64,199.42,199.46,25773.0,197.0177,197.0473,196.8301,196.8696,25773.0
2023-11-21 14:30:00,199.46,199.51,199.26,199.48,31762.0,196.8696,196.919,196.6722,196.8893,31762.0
2023-11-21 15:00:00,199.46,199.48,199.16,199.19,46600.0,196.8696,196.8893,196.5735,196.6031,46600.0
2023-11-21 15:30:00,199.2,199.34,198.79,198.84,193377.0,196.613,196.7512,196.2083,196.2577,193377.0
2023-11-22 09:30:00,199.36,200.05,198.93,200.04,36858.0,196.7709,197.4519,196.3465,197.4421,36858.0
2023-11-22 10:00:00,200.02,200.55,199.72,199.84,36047.0,197.4223,197.9454,197.1262,197.2447,36047.0
2023-11-22 10:30:00,199.93,200.0,199.07,199.23,21392.0,197.3335,197.4026,196.4847,196.6426,21392.0
2023-11-22 11:00:00,199.28,199.42,199.03,199.25,16950.0,196.6919,196.8301,196.4452,196.6623,16950.0
2023-11-22 11:30:00,199.23,199.36,198.67,198.91,17228.0,196.6426,196.7709,196.0899,196.3267,17228.0
2023-11-22 12:00:00,198.91,199.17,198.44,198.49,20597.0,196.3267,196.5834,195.8628,195.9122,20597.0
2023-11-22 12:30:00,198.42,198.96,198.35,198.93,15053.0,195.8431,196.3761,195.774,196.3465,15053.0
2023-11-22 13:00:00,198.97,199.3,198.97,199.15,26704.0,196.386,196.7117,196.386,196.5636,26704.0
2023-11-22 13:30:00,199.11,199.17,198.85,198.96,27567.0,196.5241,196.5834,196.2675,196.3761,27567.0
2023-11-22 14:00:00,198.99,200.0,198.98,199.49,31639.0,196.4057,197.4026,196.3958,196.8992,31639.0
2023-11-22 14:30:00,199.51,199.91,199.51,199.82,27098.0,196.919,197.3138,196.919,197.2249,27098.0
2023-11-22 15:00:00,199.78,199.9,199.63,199.83,20535.0,197.1854,197.3039,197.0374,197.2348,20535.0
2023-11-22 15:30:00,199.8,199.89,199.49,199.68,91395.0,197.2052,197.294,196.8992,197.0867,91395.0
2023-11-24 09:30:00,201.17,201.27,199.48,200.24,46986.0,198.5574,198.6561,196.8893,197.6395,46986.0
2023-11-24 10:00:00,200.3,201.34,200.3,201.09,32583.0,197.6987,198.7252,197.6987,198.4784,32583.0
2023-11-24 10:30:00,201.08,201.47,200.96,201.3,32235.0,198.4686,198.8535,198.3501,198.6857,32235.0
2023-11-24 11:00:00,201.2,201.31,200.75,200.84,21526.0,198.587,198.6956,198.1428,198.2317,21526.0
2023-11-24 11:30:00,200.91,201.05,200.79,200.9,31235.0,198.3008,198.439,198.1823,198.2909,31235.0
2023-11-24 12:00:00,200.92,201.03,200.66,200.91,30431.0,198.3106,198.4192,198.054,198.3008,30431.0
2023-11-24 12:30:00,200.9,201.48,200.89,201.26,85056.0,198.2909,198.8634,198.281,198.6462,85056.0
2023-11-27 09:30:00,202.22,203.75,201.75,201.89,49131.0,199.5938,201.1039,199.1299,199.268,49131.0
2023-11-27 10:00:00,201.89,201.95,201.34,201.46,32588.0,199.268,199.3273,198.7252,198.8436,32588.0
2023-11-27 10:30:00,201.47,201.47,201.08,201.31,26488.0,198.8535,198.8535,198.4686,198.6956,26488.0
2023-11-27 11:00:00,201.27,201.4,200.85,201.02,33427.0,198.6561,198.7844,198.2416,198.4093,33427.0
2023-11-27 11:30:00,200.9,201.46,200.85,201.27,20963.0,198.2909,198.8436,198.2416,198.6561,20963.0
2023-11-27 12:00:00,201.28,201.38,200.85,201.01,28576.0,198.666,198.7647,198.2416,198.3995,28576.0
2023-11-27 12:30:00,200.93,201.17,200.75,200.91,18386.0,198.3205,198.5574,198.1428,198.3008,18386.0
2023-11-27 13:00:00,200.91,201.06,200.75,200.95,17043.0,198.3008,198.4488,198.1428,198.3403,17043.0
2023-11-27 13:30:00,200.95,201.14,200.85,200.99,21899.0,198.3403,198.5278,198.2416,198.3797,21899.0
2023-11-27 14:00:00,200.99,201.25,200.79,201.18,26847.0,198.3797,198.6364,198.1823,198.5673,26847.0
2023-11-27 14:30:00,201.16,201.41,201.04,201.41,26839.0,198.5475,198.7943,198.4291,198.7943,26839.0
2023-11-27 15:00:00,201.36,201.79,201.27,201.74,46576.0,198.7449,199.1693,198.6561,199.12,46576.0
2023-11-27 15:30:00,201.74,202.15,201.63,201.83,233065.0,199.12,199.5247,199.0114,199.2088,233065.0
2023-11-28 09:30:00,202.0,203.37,201.98,202.3,39556.0,199.3766,200.7288,199.3569,199.6727,39556.0
2023-11-28 10:00:00,202.28,202.6,201.9,202.42,35345.0,199.653,199.9688,199.2779,199.7912,35345.0
2023-11-28 10:30:00,202.47,202.79,202.11,202.71,28350.0,199.8405,200.1564,199.4852,200.0774,28350.0
2023-11-28 11:00:00,202.61,202.69,202.35,202.69,10490.0,199.9787,200.0577,199.7221,200.0577,10490.0
2023-11-28 11:30:00,202.66,202.88,202.39,202.56,24570.0,200.028,200.2452,199.7616,199.9293,24570.0
2023-11-28 12:00:00,202.54,202.62,201.74,201.9,18550.0,199.9096,199.9886,199.12,199.2779,18550.0
2023-11-28 12:30:00,201.88,201.91,201.3,201.38,14632.0,199.2582,199.2878,198.6857,198.7647,14632.0
2023-11-28 13:00:00,201.37,201.47,201.05,201.23,20658.0,198.7548,198.8535,198.439,198.6166,20658.0
2023-11-28 13:30:00,201.21,201.54,201.1,201.34,24348.0,198.5969,198.9226,198.4883,198.7252,24348.0
2023-11-28 14:00:00,201.3,201.41,201.02,201.09,20957.0,198.6857,198.7943,198.4093,198.4784,20957.0
2023-11-28 14:30:00,201.09,201.34,200.79,201.2,24428.0,198.4784,198.7252,198.1823,198.587,24428.0
2023-11-28 15:00:00,201.15,201.2,200.88,201.14,33755.0,198.5377,198.587,198.2712,198.5278,33755.0
2023-11-28 15:30:00,201.11,201.66,200.88,201.23,128603.0,198.4982,199.041,198.2712,198.6166,128603.0
2023-11-29 09:30:00,200.7,201.14,200.27,200.89,42938.0,198.0935,198.5278,197.6691,198.281,42938.0
2023-11-29 10:00:00,200.68,200.8,199.66,200.39,32230.0,198.0738,198.1922,197.067,197.7875,32230.0
2023-11-29 10:30:00,200.39,201.02,200.23,200.62,22895.0,197.7875,198.4093,197.6296,198.0145,22895.0
2023-11-29 11:00:00,200.69,200.84,200.02,200.53,25021.0,198.0836,198.2317,197.4223,197.9257,25021.0
2023-11-29 11:30:00,200.65,200.84,200.48,200.81,25647.0,198.0441,198.2317,197.8764,198.2021,25647.0
2023-11-29 12:00:00,200.78,201.36,200.28,200.92,25770.0,198.1725,198.7449,197.679,198.3106,25770.0
2023-11-29 12:30:00,200.94,200.94,200.26,200.26,17005.0,198.3304,198.3304,197.6592,197.6592,17005.0
2023-11-29 13:00:00,200.21,200.35,199.81,200.1,20152.0,197.6099,197.748,197.2151,197.5013,20152.0
2023-11-29 13:30:00,199.99,200.02,199.29,199.52,39370.0,197.3927,197.4223,196.7018,196.9288,39370.0
2023-11-29 14:00:00,199.51,199.75,199.41,199.55,49909.0,196.919,197.1558,196.8203,196.9584,49909.0
2023-11-29 14:30:00,199.53,199.54,199.0,199.51,34722.0,196.9387,196.9486,196.4156,196.919,34722.0
2023-11-29 15:00:00,199.47,199.72,199.2,199.56,76232.0,196.8795,197.1262,196.613,196.9683,76232.0
2023-11-29 15:30:00,199.59,199.87,199.09,199.53,179082.0,196.9979,197.2743,196.5044,196.9387,179082.0
2023-11-30 09:30:00,199.39,201.71,199.35,201.58,58161.0,196.8005,199.0904,196.761,198.9621,58161.0
2023-11-30 10:00:00,201.59,201.67,200.77,201.01,41433.0,198.9719,199.0509,198.1626,198.3995,41433.0
2023-11-30 10:30:00,201.02,201.86,201.02,201.64,61432.0,198.4093,199.2384,198.4093,199.0213,61432.0
2023-11-30 11:00:00,201.57,201.79,201.31,201.78,43972.0,198.9522,199.1693,198.6956,199.1595,43972.0
2023-11-30 11:30:00,201.8,202.37,201.64,202.3,38475.0,199.1792,199.7418,199.0213,199.6727,38475.0
2023-11-30 12:00:00,202.31,202.35,201.21,201.21,28216.0,199.6826,199.7221,198.5969,198.5969,28216.0
2023-11-30 12:30:00,201.21,201.33,200.86,200.87,30795.0,198.5969,198.7153,198.2514,198.2613,30795.0
2023-11-30 13:00:00,200.84,201.31,200.79,201.18,39433.0,198.2317,198.6956,198.1823,198.5673,39433.0
2023-11-30 13:30:00,201.25,201.76,201.18,201.67,42726.0,198.6364,199.1397,198.5673,199.0509,42726.0
2023-11-30 14:00:00,201.69,202.03,201.56,201.98,28209.0,199.0706,199.4062,198.9423,199.3569,28209.0
2023-11-30 14:30:00,201.97,202.21,201.84,202.11,39252.0,199.347,199.5839,199.2187,199.4852,39252.0
2023-11-30 15:00:00,202.1,202.1,201.54,201.65,61148.0,199.4753,199.4753,198.9226,199.0312,61148.0
2023-11-30 15:30:00,201.68,203.65,201.53,203.31,484730.0,199.0608,201.0052,198.9127,200.6696,484730.0
2023-12-01 09:30:00,203.49,205.83,202.47,203.89,56855.0,200.8473,203.1569,199.8405,201.2421,56855.0
2023-12-01 10:00:00,203.8,204.21,203.52,203.64,22808.0,201.1532,201.5579,200.8769,200.9953,22808.0
2023-12-01 10:30:00,203.67,204.21,203.27,204.0,33478.0,201.0249,201.5579,200.6301,201.3506,33478.0
2023-12-01 11:00:00,203.89,204.21,203.72,203.9,30000.0,201.2421,201.5579,201.0743,201.2519,30000.0
2023-12-01 11:30:00,203.84,204.42,203.74,204.33,34577.0,201.1927,201.7652,201.094,201.6764,34577.0
2023-12-01 12:00:00,204.35,204.39,203.48,203.59,27812.0,201.6961,201.7356,200.8374,200.946,27812.0
2023-12-01 12:30:00,203.65,204.16,203.54,204.09,20037.0,201.0052,201.5086,200.8966,201.4395,20037.0
2023-12-01 13:00:00,204.17,204.17,203.42,203.62,21725.0,201.5184,201.5184,200.7782,200.9756,21725.0
2023-12-01 13:30:00,203.59,203.85,203.19,203.19,24119.0,200.946,201.2026,200.5512,200.5512,24119.0
2023-12-01 14:00:00,203.25,203.7,203.23,203.6,28537.0,200.6104,201.0545,200.5906,200.9558,28537.0
2023-12-01 14:30:00,203.62,204.24,203.33,203.76,56827.0,200.9756,201.5875,200.6893,201.1138,56827.0
2023-12-01 15:00:00,203.74,203.96,203.4,203.7,54081.0,201.094,201.3112,200.7584,201.0545,54081.0
2023-12-01 15:30:00,203.64,204.14,203.53,203.97,202166.0,200.9953,201.4888,200.8867,201.321,202166.0
2023-12-04 09:30:00,204.3,204.94,203.02,204.09,23140.0,201.6467,202.2784,200.3834,201.4395,23140.0
2023-12-04 10:00:00,203.98,204.1,203.24,204.1,25687.0,201.3309,201.4493,200.6005,201.4493,25687.0
2023-12-04 10:30:00,204.06,204.49,203.55,204.17,11672.0,201.4099,201.8343,200.9065,201.5184,11672.0
2023-12-04 11:00:00,204.18,204.75,203.83,204.1,44803.0,201.5283,202.0909,201.1828,201.4493,44803.0
2023-12-04 11:30:00,204.16,204.18,203.08,203.15,28343.0,201.5086,201.5283,200.4426,200.5117,28343.0
2023-12-04 12:00:00,203.14,203.39,203.07,203.29,9002.0,200.5018,200.7486,200.4327,200.6499,9002.0
2023-12-04 12:30:00,203.34,203.37,203.08,203.28,14995.0,200.6992,200.7288,200.4426,200.64,14995.0
2023-12-04 13:00:00,203.21,203.29,202.8,202.96,26446.0,200.5709,200.6499,200.1662,200.3241,26446.0
2023-12-04 13:30:00,202.87,203.02,202.68,202.86,13326.0,200.2353,200.3834,200.0478,200.2254,13326.0
2023-12-04 14:00:00,202.89,203.15,202.68,202.85,19077.0,200.2551,200.5117,200.0478,200.2156,19077.0
2023-12-04 14:30:00,202.98,203.51,202.97,203.13,65836.0,200.3439,200.867,200.334,200.4919,65836.0
2023-12-04 15:00:00,202.97,203.76,202.97,203.64,22108.0,200.334,201.1138,200.334,200.9953,22108.0
2023-12-04 15:30:00,203.69,203.96,203.38,203.6,137800.0,201.0447,201.3112,200.7387,200.9558,137800.0
2023-12-05 09:30:00,204.08,204.08,202.51,203.42,29859.0,201.4296,201.4296,199.88,200.7782,29859.0
2023-12-05 10:00:00,203.29,203.47,202.96,203.33,23515.0,200.6499,200.8275,200.3241,200.6893,23515.0
2023-12-05 10:30:00,203.44,203.68,202.99,203.28,21150.0,200.7979,201.0348,200.3538,200.64,21150.0
2023-12-05 11:00:00,203.21,203.54,203.1,203.51,15666.0,200.5709,200.8966,200.4623,200.867,15666.0
2023-12-05 11:30:00,203.55,204.02,203.47,204.02,21190.0,200.9065,201.3704,200.8275,201.3704,21190.0
2023-12-05 12:00:00,204.09,204.57,203.79,204.47,53691.0,201.4395,201.9132,201.1434,201.8145,53691.0
2023-12-05 12:30:00,204.44,204.46,203.73,203.9,27426.0,201.7849,201.8047,201.0841,201.2519,27426.0
2023-12-05 13:00:00,203.96,204.23,203.46,203.71,19816.0,201.3112,201.5777,200.8177,201.0644,19816.0
2023-12-05 13:30:00,203.66,203.66,203.03,203.17,20134.0,201.0151,201.0151,200.3932,200.5314,20134.0
2023-12-05 14:00:00,203.27,203.63,203.27,203.56,21033.0,200.6301,200.9854,200.6301,200.9164,21033.0
2023-12-05 14:30:00,203.61,203.83,203.55,203.65,24091.0,200.9657,201.1828,200.9065,201.0052,24091.0
2023-12-05 15:00:00,203.66,204.08,203.6,203.97,28940.0,201.0151,201.4296,200.9558,201.321,28940.0
2023-12-05 15:30:00,204.01,204.06,203.42,203.77,129355.0,201.3605,201.4099,200.7782,201.1236,129355.0
2023-12-06 09:30:00,203.11,203.43,201.41,202.36,34813.0,200.4722,200.788,198.7943,199.7319,34813.0
2023-12-06 10:00:00,202.48,202.59,200.54,200.85,43168.0,199.8504,199.959,197.9356,198.2416,43168.0
2023-12-06 10:30:00,200.74,200.74,198.71,199.06,57157.0,198.133,198.133,196.1293,196.4748,57157.0
2023-12-06 11:00:00,199.15,200.13,199.03,199.81,30547.0,196.5636,197.5309,196.4452,197.2151,30547.0
2023-12-06 11:30:00,199.79,199.94,199.15,199.68,31477.0,197.1953,197.3434,196.5636,197.0867,31477.0
2023-12-06 12:00:00,199.69,199.98,199.27,199.57,31482.0,197.0966,197.3828,196.6821,196.9782,31482.0
2023-12-06 12:30:00,199.6,200.07,199.55,199.98,52849.0,197.0078,197.4717,196.9584,197.3828,52849.0
2023-12-06 13:00:00,200.05,200.55,199.76,200.09,33338.0,197.4519,197.9454,197.1657,197.4914,33338.0
2023-12-06 13:30:00,200.12,200.33,199.98,200.21,32106.0,197.521,197.7283,197.3828,197.6099,32106.0
2023-12-06 14:00:00,200.27,200.38,199.87,200.15,41219.0,197.6691,197.7777,197.2743,197.5506,41219.0
2023-12-06 14:30:00,200.15,200.34,199.82,200.0,39065.0,197.5506,197.7382,197.2249,197.4026,39065.0
2023-12-06 15:00:00,199.99,200.63,199.91,200.49,45187.0,197.3927,198.0244,197.3138,197.8862,45187.0
2023-12-06 15:30:00,200.52,200.72,200.0,200.67,203203.0,197.9158,198.1132,197.4026,198.0639,203203.0
2023-12-07 09:30:00,200.78,201.25,199.97,200.02,29717.0,198.1725,198.6364,197.373,197.4223,29717.0
2023-12-07 10:00:00,199.75,200.67,199.44,200.6,20579.0,197.1558,198.0639,196.8499,197.9948,20579.0
2023-12-07 10:30:00,200.69,200.95,199.87,200.26,23178.0,198.0836,198.3403,197.2743,197.6592,23178.0
2023-12-07 11:00:00,200.33,201.06,200.33,200.91,23247.0,197.7283,198.4488,197.7283,198.3008,23247.0
2023-12-07 11:30:00,200.77,201.39,200.68,201.06,26757.0,198.1626,198.7745,198.0738,198.4488,26757.0
2023-12-07 12:00:00,201.11,201.14,200.66,200.88,18597.0,198.4982,198.5278,198.054,198.2712,18597.0
2023-12-07 12:30:00,200.85,200.96,200.35,200.52,19806.0,198.2416,198.3501,197.748,197.9158,19806.0
2023-12-07 13:00:00,200.54,200.86,200.25,200.71,26929.0,197.9356,198.2514,197.6493,198.1034,26929.0
2023-12-07 13:30:00,200.75,200.93,200.6,200.68,21306.0,198.1428,198.3205,197.9948,198.0738,21306.0
2023-12-07 14:00:00,200.7,200.83,200.67,200.74,28509.0,198.0935,198.2218,198.0639,198.133,28509.0
2023-12-07 14:30:00,200.7,200.75,200.4,200.47,20956.0,198.0935,198.1428,197.7974,197.8665,20956.0
2023-12-07 15:00:00,200.59,200.65,200.33,200.43,31545.0,197.9849,198.0441,197.7283,197.827,31545.0
2023-12-07 15:30:00,200.47,200.61,200.13,200.21,153545.0,197.8665,198.0047,197.5309,197.6099,153545.0
2023-12-08 09:30:00,200.5,201.92,199.73,200.39,40366.0,197.8961,199.2977,197.1361,197.7875,40366.0
2023-12-08 10:00:00,200.24,201.0,199.55,200.45,42667.0,197.6395,198.3896,196.9584,197.8467,42667.0
2023-12-08 10:30:00,200.36,200.56,199.74,200.49,54453.0,197.7579,197.9553,197.146,197.8862,54453.0
2023-12-08 11:00:00,200.57,200.61,199.57,199.84,30820.0,197.9652,198.0047,196.9782,197.2447,30820.0
2023-12-08 11:30:00,199.78,200.06,199.7,199.95,21619.0,197.1854,197.4618,197.1065,197.3532,21619.0
2023-12-08 12:00:00,199.95,199.98,199.59,199.86,35910.0,197.3532,197.3828,196.9979,197.2644,35910.0
2023-12-08 12:30:00,199.88,200.01,199.79,199.83,30751.0,197.2841,197.4125,197.1953,197.2348,30751.0
2023-12-08 13:00:00,199.83,200.24,199.66,200.02,45531.0,197.2348,197.6395,197.067,197.4223,45531.0
2023-12-08 13:30:00,200.0,200.66,199.99,200.58,47250.0,197.4026,198.054,197.3927,197.9751,47250.0
2023-12-08 14:00:00,200.63,201.0,200.41,200.9,46502.0,198.0244,198.3896,197.8073,198.2909,46502.0
2023-12-08 14:30:00,200.84,201.32,200.82,201.09,52609.0,198.2317,198.7054,198.2119,198.4784,52609.0
2023-12-08 15:00:00,201.15,201.61,200.7,200.97,53351.0,198.5377,198.9917,198.0935,198.36,53351.0
2023-12-08 15:30:00,200.91,201.81,200.8,201.75,178981.0,198.3008,199.1891,198.1922,199.1299,178981.0
2023-12-11 09:30:00,202.47,203.0,201.27,202.09,28584.0,199.8405,200.3636,198.6561,199.4654,28584.0
2023-12-11 10:00:00,202.09,203.01,201.72,203.01,40175.0,199.4654,200.3735,199.1003,200.3735,40175.0
2023-12-11 10:30:00,202.93,203.13,202.09,202.59,22759.0,200.2945,200.4919,199.4654,199.959,22759.0
2023-12-11 11:00:00,202.47,203.38,202.23,202.43,14462.0,199.8405,200.7387,199.6036,199.801,14462.0
2023-12-11 11:30:00,202.35,202.38,201.68,201.96,14059.0,199.7221,199.7517,199.0608,199.3371,14059.0
2023-12-11 12:00:00,201.99,202.29,201.86,202.08,14452.0,199.3667,199.6628,199.2384,199.4556,14452.0
2023-12-11 12:30:00,202.06,202.57,201.8,202.48,19470.0,199.4358,199.9392,199.1792,199.8504,19470.0
2023-12-11 13:00:00,202.59,202.76,202.23,202.58,22403.0,199.959,200.1267,199.6036,199.9491,22403.0
2023-12-11 13:30:00,202.62,202.73,202.44,202.61,13588.0,199.9886,200.0971,199.8109,199.9787,13588.0
2023-12-11 14:00:00,202.6,202.87,202.6,202.81,14000.0,199.9688,200.2353,199.9688,200.1761,14000.0
2023-12-11 14:30:00,202.82,202.89,202.46,202.56,18134.0,200.186,200.2551,199.8306,199.9293,18134.0
2023-12-11 15:00:00,202.57,202.79,202.38,202.76,26228.0,199.9392,200.1564,199.7517,200.1267,26228.0
2023-12-11 15:30:00,202.78,202.94,202.47,202.85,105362.0,200.1465,200.3044,199.8405,200.2156,105362.0
2023-12-12 09:30:00,202.15,203.74,202.1,202.62,35968.0,199.5247,201.094,199.4753,199.9886,35968.0
2023-12-12 10:00:00,202.98,203.85,202.89,203.36,17993.0,200.3439,201.2026,200.2551,200.719,17993.0
2023-12-12 10:30:00,203.32,203.57,202.87,203.52,31224.0,200.6795,200.9262,200.2353,200.8769,31224.0
2023-12-12 11:00:00,203.51,203.83,203.33,203.46,14423.0,200.867,201.1828,200.6893,200.8177,14423.0
2023-12-12 11:30:00,203.55,204.08,203.51,204.08,14552.0,200.9065,201.4296,200.867,201.4296,14552.0
2023-12-12 12:00:00,204.0,204.67,203.96,204.67,22818.0,201.3506,202.0119,201.3112,202.0119,22818.0
2023-12-12 12:30:00,204.7,204.84,204.28,204.7,15674.0,202.0416,202.1797,201.627,202.0416,15674.0
2023-12-12 13:00:00,204.57,204.86,204.48,204.78,14469.0,201.9132,202.1995,201.8244,202.1205,14469.0
2023-12-12 13:30:00,204.8,204.97,204.09,204.35,21631.0,202.1403,202.308,201.4395,201.6961,21631.0
2023-12-12 14:00:00,204.31,204.42,203.89,204.05,27402.0,201.6566,201.7652,201.2421,201.4,27402.0
2023-12-12 14:30:00,204.07,204.28,203.61,204.19,31641.0,201.4197,201.627,200.9657,201.5382,31641.0
2023-12-12 15:00:00,204.17,204.3,203.74,203.82,28016.0,201.5184,201.6467,201.094,201.173,28016.0
2023-12-12 15:30:00,203.87,204.09,203.47,203.94,108758.0,201.2223,201.4395,200.8275,201.2914,108758.0
2023-12-13 09:30:00,203.92,204.75,202.88,204.35,23690.0,201.2717,202.0909,200.2452,201.6961,23690.0
2023-12-13 10:00:00,204.71,205.17,204.09,204.69,23345.0,202.0514,202.5054,201.4395,202.0317,23345.0
2023-12-13 10:30:00,204.56,205.2,204.5,205.02,14038.0,201.9034,202.5351,201.8441,202.3574,14038.0
2023-12-13 11:00:00,205.08,205.72,204.74,205.31,18986.0,202.4166,203.0483,202.081,202.6436,18986.0
2023-12-13 11:30:00,205.28,205.29,204.76,205.08,16122.0,202.614,202.6239,202.1008,202.4166,16122.0
2023-12-13 12:00:00,204.99,205.08,204.41,204.44,21165.0,202.3278,202.4166,201.7553,201.7849,21165.0
2023-12-13 12:30:00,204.45,204.94,204.27,204.7,35080.0,201.7948,202.2784,201.6171,202.0416,35080.0
2023-12-13 13:00:00,204.65,205.18,204.64,205.08,10904.0,201.9922,202.5153,201.9823,202.4166,10904.0
2023-12-13 13:30:00,205.09,205.38,204.94,205.13,12094.0,202.4265,202.7127,202.2784,202.466,12094.0
2023-12-13 14:00:00,205.24,205.65,204.7,204.81,17169.0,202.5745,202.9792,202.0416,202.1501,17169.0
2023-12-13 14:30:00,204.93,205.24,203.92,204.15,21533.0,202.2686,202.5745,201.2717,201.4987,21533.0
2023-12-13 15:00:00,204.09,204.09,202.75,203.29,67882.0,201.4395,201.4395,200.1169,200.6499,67882.0
2023-12-13 15:30:00,203.22,203.76,202.86,203.65,197683.0,200.5808,201.1138,200.2254,201.0052,197683.0
2023-12-14 09:30:00,199.68,199.95,195.83,196.95,575284.0,197.0867,197.3532,193.2867,194.3922,575284.0
2023-12-14 10:00:00,196.94,200.11,196.93,198.93,245455.0,194.3823,197.5112,194.3725,196.3465,245455.0
2023-12-14 10:30:00,199.02,199.83,197.19,199.72,115748.0,196.4353,197.2348,194.6291,197.1262,115748.0
2023-12-14 11:00:00,199.72,200.25,199.31,200.05,139300.0,197.1262,197.6493,196.7216,197.4519,139300.0
2023-12-14 11:30:00,200.08,200.1,198.74,199.25,121806.0,197.4816,197.5013,196.159,196.6623,121806.0
2023-12-14 12:00:00,199.18,199.92,198.84,199.53,97986.0,196.5932,197.3236,196.2577,196.9387,97986.0
2023-12-14 12:30:00,199.53,199.98,199.01,199.85,148490.0,196.9387,197.3828,196.4254,197.2545,148490.0
2023-12-14 13:00:00,199.9,199.98,198.7,198.78,69573.0,197.3039,197.3828,196.1195,196.1984,69573.0
2023-12-14 13:30:00,198.86,199.91,198.69,199.14,95918.0,196.2774,197.3138,196.1096,196.5538,95918.0
2023-12-14 14:00:00,199.14,200.06,199.0,200.0,101007.0,196.5538,197.4618,196.4156,197.4026,101007.0
2023-12-14 14:30:00,200.06,201.0,199.97,200.12,68760.0,197.4618,198.3896,197.373,197.521,68760.0
2023-12-14 15:00:00,200.2,200.96,199.86,200.83,102289.0,197.6,198.3501,197.2644,198.2218,102289.0
2023-12-14 15:30:00,200.89,201.81,200.56,201.51,364187.0,198.281,199.1891,197.9553,198.893,364187.0
2023-12-15 09:30:00,199.14,199.49,197.79,198.35,242611.0,196.5538,196.8992,195.2213,195.774,242611.0
2023-12-15 10:00:00,198.39,198.39,197.54,197.68,104219.0,195.8135,195.8135,194.9745,195.1127,104219.0
2023-12-15 10:30:00,197.68,198.12,196.95,197.03,119739.0,195.1127,195.547,194.3922,194.4712,119739.0
2023-12-15 11:00:00,197.03,197.42,196.63,197.39,105871.0,194.4712,194.8561,194.0764,194.8265,105871.0
2023-12-15 11:30:00,197.32,197.43,196.82,196.97,119129.0,194.7574,194.866,194.2639,194.4119,119129.0
2023-12-15 12:00:00,196.97,197.69,196.84,197.52,87459.0,194.4119,195.1226,194.2836,194.9548,87459.0
2023-12-15 12:30:00,197.52,198.36,197.51,198.34,94769.0,194.9548,195.7839,194.9449,195.7641,94769.0
2023-12-15 13:00:00,198.42,199.87,198.3,199.37,66569.0,195.8431,197.2743,195.7247,196.7808,66569.0
2023-12-15 13:30:00,199.27,199.68,199.18,199.55,49291.0,196.6821,197.0867,196.5932,196.9584,49291.0
2023-12-15 14:00:00,199.55,199.6,198.75,198.97,47171.0,196.9584,197.0078,196.1688,196.386,47171.0
2023-12-15 14:30:00,199.03,199.56,198.89,199.56,67305.0,196.4452,196.9683,196.307,196.9683,67305.0
2023-12-15 15:00:00,199.53,199.75,199.09,199.63,56180.0,196.9387,197.1558,196.5044,197.0374,56180.0
2023-12-15 15:30:00,199.64,200.62,199.17,200.28,304793.0,197.0473,198.0145,196.5834,197.679,304793.0
2023-12-18 09:30:00,201.76,201.8,200.46,200.87,30718.0,199.1397,199.1792,197.8566,198.2613,30718.0
2023-12-18 10:00:00,200.84,201.59,200.54,201.41,34911.0,198.2317,198.9719,197.9356,198.7943,34911.0
2023-12-18 10:30:00,201.42,201.75,201.26,201.31,29626.0,198.8041,199.1299,198.6462,198.6956,29626.0
2023-12-18 11:00:00,201.32,201.61,201.15,201.36,27907.0,198.7054,198.9917,198.5377,198.7449,27907.0
2023-12-18 11:30:00,201.4,201.47,200.61,200.77,21578.0,198.7844,198.8535,198.0047,198.1626,21578.0
2023-12-18 12:00:00,200.73,200.95,200.6,200.78,22088.0,198.1231,198.3403,197.9948,198.1725,22088.0
2023-12-18 12:30:00,200.84,200.84,200.42,200.42,33619.0,198.2317,198.2317,197.8171,197.8171,33619.0
2023-12-18 13:00:00,200.32,200.49,200.04,200.25,21798.0,197.7184,197.8862,197.4421,197.6493,21798.0
2023-12-18 13:30:00,200.2,200.23,199.6,199.62,17817.0,197.6,197.6296,197.0078,197.0275,17817.0
2023-12-18 14:00:00,199.65,199.85,199.46,199.64,39414.0,197.0571,197.2545,196.8696,197.0473,39414.0
2023-12-18 14:30:00,199.65,199.82,199.37,199.8,44811.0,197.0571,197.2249,196.7808,197.2052,44811.0
2023-12-18 15:00:00,199.78,200.41,199.78,200.39,30545.0,197.1854,197.8073,197.1854,197.7875,30545.0
2023-12-18 15:30:00,200.39,200.44,200.0,200.07,141998.0,197.7875,197.8369,197.4026,197.4717,141998.0
2023-12-19 09:30:00,200.07,201.54,199.75,201.34,42590.0,197.4717,198.9226,197.1558,198.7252,42590.0
2023-12-19 10:00:00,201.27,202.02,201.26,201.29,42402.0,198.6561,199.3964,198.6462,198.6758,42402.0
2023-12-19 10:30:00,201.29,201.51,200.99,201.3,33196.0,198.6758,198.893,198.3797,198.6857,33196.0
2023-12-19 11:00:00,201.27,202.06,201.15,201.84,33013.0,198.6561,199.4358,198.5377,199.2187,33013.0
2023-12-19 11:30:00,201.79,202.03,201.47,202.03,16170.0,199.1693,199.4062,198.8535,199.4062,16170.0
2023-12-19 12:00:00,201.98,202.04,201.27,201.39,22822.0,199.3569,199.4161,198.6561,198.7745,22822.0
2023-12-19 12:30:00,201.39,201.6,201.08,201.53,24773.0,198.7745,198.9818,198.4686,198.9127,24773.0
2023-12-19 13:00:00,201.48,201.61,201.38,201.52,20111.0,198.8634,198.9917,198.7647,198.9028,20111.0
2023-12-19 13:30:00,201.48,201.6,201.38,201.54,27601.0,198.8634,198.9818,198.7647,198.9226,27601.0
2023-12-19 14:00:00,201.51,201.57,201.27,201.52,27563.0,198.893,198.9522,198.6561,198.9028,27563.0
2023-12-19 14:30:00,201.44,201.59,201.03,201.18,26269.0,198.8239,198.9719,198.4192,198.5673,26269.0
2023-12-19 15:00:00,201.19,201.56,201.15,201.54,33445.0,198.5771,198.9423,198.5377,198.9226,33445.0
2023-12-19 15:30:00,201.52,202.01,201.5,201.87,135546.0,198.9028,199.3865,198.8831,199.2483,135546.0
2023-12-20 09:30:00,202.69,203.09,201.59,201.71,20301.0,200.0577,200.4525,198.9719,199.0904,20301.0
2023-12-20 10:00:00,201.71,202.11,200.88,201.23,15859.0,199.0904,199.4852,198.2712,198.6166,15859.0
2023-12-20 10:30:00,201.24,201.53,200.32,200.37,44837.0,198.6265,198.9127,197.7184,197.7678,44837.0
2023-12-20 11:00:00,200.46,200.61,200.17,200.59,16925.0,197.8566,198.0047,197.5704,197.9849,16925.0
2023-12-20 11:30:00,200.63,201.03,200.47,200.98,14859.0,198.0244,198.4192,197.8665,198.3699,14859.0
2023-12-20 12:00:00,200.98,201.77,200.96,201.75,12000.0,198.3699,199.1496,198.3501,199.1299,12000.0
2023-12-20 12:30:00,201.69,201.89,201.51,201.78,10624.0,199.0706,199.268,198.893,199.1595,10624.0
2023-12-20 13:00:00,201.75,201.83,201.1,201.18,11352.0,199.1299,199.2088,198.4883,198.5673,11352.0
2023-12-20 13:30:00,201.22,201.26,200.96,201.24,13388.0,198.6067,198.6462,198.3501,198.6265,13388.0
2023-12-20 14:00:00,201.27,201.3,200.87,201.06,14090.0,198.6561,198.6857,198.2613,198.4488,14090.0
2023-12-20 14:30:00,201.09,201.26,200.59,200.59,15894.0,198.4784,198.6462,197.9849,197.9849,15894.0
2023-12-20 15:00:00,200.61,200.96,200.56,200.8,35171.0,198.0047,198.3501,197.9553,198.1922,35171.0
2023-12-20 15:30:00,200.87,200.97,199.75,199.77,126431.0,198.2613,198.36,197.1558,197.1756,126431.0
2023-12-21 09:30:00,200.59,201.62,199.82,201.21,21653.0,197.9849,199.0016,197.2249,198.5969,21653.0
2023-12-21 10:00:00,201.22,202.26,201.22,201.96,21434.0,198.6067,199.6332,198.6067,199.3371,21434.0
2023-12-21 10:30:00,201.97,202.68,201.91,202.2,18395.0,199.347,200.0478,199.2878,199.574,18395.0
2023-12-21 11:00:00,202.13,202.46,202.12,202.29,11127.0,199.5049,199.8306,199.4951,199.6628,11127.0
2023-12-21 11:30:00,202.39,202.57,202.0,202.0,17425.0,199.7616,199.9392,199.3766,199.3766,17425.0
2023-12-21 12:00:00,201.93,201.93,201.67,201.73,17103.0,199.3075,199.3075,199.0509,199.1101,17103.0
2023-12-21 12:30:00,201.76,201.79,201.42,201.42,20321.0,199.1397,199.1693,198.8041,198.8041,20321.0
2023-12-21 13:00:00,201.43,201.88,201.4,201.86,13363.0,198.814,199.2582,198.7844,199.2384,13363.0
2023-12-21 13:30:00,201.86,201.91,201.7,201.74,13293.0,199.2384,199.2878,199.0805,199.12,13293.0
2023-12-21 14:00:00,201.8,201.87,201.64,201.84,17494.0,199.1792,199.2483,199.0213,199.2187,17494.0
2023-12-21 14:30:00,201.83,202.0,201.65,201.95,25048.0,199.2088,199.3766,199.0312,199.3273,25048.0
2023-12-21 15:00:00,201.97,202.01,201.73,201.96,36119.0,199.347,199.3865,199.1101,199.3371,36119.0
2023-12-21 15:30:00,201.93,202.43,201.69,202.25,100939.0,199.3075,199.801,199.0706,199.6234,100939.0
2023-12-22 09:30:00,202.98,203.21,202.25,202.77,14699.0,200.3439,200.5709,199.6234,200.1366,14699.0
2023-12-22 10:00:00,202.68,203.61,202.62,203.41,10909.0,200.0478,200.9657,199.9886,200.7683,10909.0
2023-12-22 10:30:00,203.5,203.55,203.13,203.4,26745.0,200.8571,200.9065,200.4919,200.7584,26745.0
2023-12-22 11:00:00,203.36,203.41,203.06,203.4,20324.0,200.719,200.7683,200.4228,200.7584,20324.0
2023-12-22 11:30:00,203.4,203.48,203.3,203.4,18700.0,200.7584,200.8374,200.6597,200.7584,18700.0
2023-12-22 12:00:00,203.4,203.59,203.34,203.4,12961.0,200.7584,200.946,200.6992,200.7584,12961.0
2023-12-22 12:30:00,203.36,203.66,203.14,203.6,8695.0,200.719,201.0151,200.5018,200.9558,8695.0
2023-12-22 13:00:00,203.65,203.79,203.58,203.66,7592.0,201.0052,201.1434,200.9361,201.0151,7592.0
2023-12-22 13:30:00,203.66,203.7,203.31,203.46,6381.0,201.0151,201.0545,200.6696,200.8177,6381.0
2023-12-22 14:00:00,203.48,203.54,202.91,202.98,11318.0,200.8374,200.8966,200.2748,200.3439,11318.0
2023-12-22 14:30:00,202.92,203.31,202.91,203.24,13850.0,200.2847,200.6696,200.2748,200.6005,13850.0
2023-12-22 15:00:00,203.27,203.43,202.89,203.12,16436.0,200.6301,200.788,200.2551,200.4821,16436.0
2023-12-22 15:30:00,203.1,203.17,202.95,203.04,70917.0,200.4623,200.5314,200.3143,200.4031,70917.0
2023-12-26 09:30:00,202.7,203.11,202.42,202.8,7268.0,200.0675,200.4722,199.7912,200.1662,7268.0
2023-12-26 10:00:00,202.72,203.14,202.67,202.75,8284.0,200.0873,200.5018,200.0379,200.1169,8284.0
2023-12-26 10:30:00,202.83,203.02,202.58,202.98,6064.0,200.1958,200.3834,199.9491,200.3439,6064.0
2023-12-26 11:00:00,202.88,203.11,202.88,202.99,9129.0,200.2452,200.4722,200.2452,200.3538,9129.0
2023-12-26 11:30:00,203.03,203.25,202.9,203.25,5289.0,200.3932,200.6104,200.2649,200.6104,5289.0
2023-12-26 12:00:00,203.26,203.38,203.11,203.31,8039.0,200.6203,200.7387,200.4722,200.6696,8039.0
2023-12-26 12:30:00,203.3,203.6,203.29,203.52,10827.0,200.6597,200.9558,200.6499,200.8769,10827.0
2023-12-26 13:00:00,203.51,203.95,203.51,203.73,30579.0,200.867,201.3013,200.867,201.0841,30579.0
2023-12-26 13:30:00,203.69,203.93,203.68,203.9,11382.0,201.0447,201.2816,201.0348,201.2519,11382.0
2023-12-26 14:00:00,203.87,204.09,203.81,204.06,11464.0,201.2223,201.4395,201.1631,201.4099,11464.0
2023-12-26 14:30:00,204.09,204.3,204.06,204.26,21575.0,201.4395,201.6467,201.4099,201.6073,21575.0
2023-12-26 15:00:00,204.25,204.6,204.11,204.5,29619.0,201.5974,201.9428,201.4592,201.8441,29619.0
2023-12-26 15:30:00,204.49,204.49,204.08,204.09,133571.0,201.8343,201.8343,201.4296,201.4395,133571.0
2023-12-27 09:30:00,203.66,203.97,203.45,203.66,35376.0,201.0151,201.321,200.8078,201.0151,35376.0
2023-12-27 10:00:00,203.69,203.78,203.33,203.71,12121.0,201.0447,201.1335,200.6893,201.0644,12121.0
2023-12-27 10:30:00,203.71,204.15,203.54,203.74,24087.0,201.0644,201.4987,200.8966,201.094,24087.0
2023-12-27 11:00:00,203.68,203.83,203.59,203.65,41180.0,201.0348,201.1828,200.946,201.0052,41180.0
2023-12-27 11:30:00,203.65,203.8,203.55,203.61,34557.0,201.0052,201.1532,200.9065,200.9657,34557.0
2023-12-27 12:00:00,203.56,203.79,203.5,203.59,39085.0,200.9164,201.1434,200.8571,200.946,39085.0
2023-12-27 12:30:00,203.58,203.61,203.26,203.47,36639.0,200.9361,200.9657,200.6203,200.8275,36639.0
2023-12-27 13:00:00,203.48,203.73,203.37,203.49,40776.0,200.8374,201.0841,200.7288,200.8473,40776.0
2023-12-27 13:30:00,203.52,203.69,203.46,203.69,28072.0,200.8769,201.0447,200.8177,201.0447,28072.0
2023-12-27 14:00:00,203.64,203.92,203.32,203.83,26502.0,200.9953,201.2717,200.6795,201.1828,26502.0
2023-12-27 14:30:00,203.76,203.76,203.53,203.63,14268.0,201.1138,201.1138,200.8867,200.9854,14268.0
2023-12-27 15:00:00,203.59,204.06,203.59,203.89,15733.0,200.946,201.4099,200.946,201.2421,15733.0
2023-12-27 15:30:00,203.88,204.29,203.74,204.26,86149.0,201.2322,201.6369,201.094,201.6073,86149.0
2023-12-28 09:30:00,204.99,205.29,204.48,205.05,17937.0,202.3278,202.6239,201.8244,202.387,17937.0
2023-12-28 10:00:00,204.93,205.44,204.83,205.0,29752.0,202.2686,202.7719,202.1699,202.3377,29752.0
2023-12-28 10:30:00,204.97,205.11,204.74,204.92,30515.0,202.308,202.4462,202.081,202.2587,30515.0
2023-12-28 11:00:00,204.97,205.0,204.27,204.45,35455.0,202.308,202.3377,201.6171,201.7948,35455.0
2023-12-28 11:30:00,204.44,204.53,204.14,204.19,7179.0,201.7849,201.8738,201.4888,201.5382,7179.0
2023-12-28 12:00:00,204.14,204.21,203.87,203.87,5891.0,201.4888,201.5579,201.2223,201.2223,5891.0
2023-12-28 12:30:00,203.84,204.18,203.83,204.07,10888.0,201.1927,201.5283,201.1828,201.4197,10888.0
2023-12-28 13:00:00,204.05,204.29,203.83,204.14,6964.0,201.4,201.6369,201.1828,201.4888,6964.0
2023-12-28 13:30:00,204.18,204.33,204.11,204.21,5984.0,201.5283,201.6764,201.4592,201.5579,5984.0
2023-12-28 14:00:00,204.28,204.57,204.25,204.44,8026.0,201.627,201.9132,201.5974,201.7849,8026.0
2023-12-28 14:30:00,204.47,204.58,204.09,204.14,17791.0,201.8145,201.9231,201.4395,201.4888,17791.0
2023-12-28 15:00:00,204.11,204.16,203.82,203.82,21047.0,201.4592,201.5086,201.173,201.173,21047.0
2023-12-28 15:30:00,203.82,204.54,203.23,203.59,113780.0,201.173,201.8836,200.5906,200.946,113780.0
2023-12-29 09:30:00,204.28,204.28,203.63,203.72,18544.0,201.627,201.627,200.9854,201.0743,18544.0
2023-12-29 10:00:00,203.94,204.69,203.88,204.41,13680.0,201.2914,202.0317,201.2322,201.7553,13680.0
2023-12-29 10:30:00,204.59,204.99,204.43,204.95,7544.0,201.933,202.3278,201.7751,202.2883,7544.0
2023-12-29 11:00:00,204.88,205.21,204.76,204.77,22794.0,202.2192,202.5449,202.1008,202.1106,22794.0
2023-12-29 11:30:00,204.57,204.63,203.92,204.02,10338.0,201.9132,201.9725,201.2717,201.3704,10338.0
2023-12-29 12:00:00,204.07,204.1,203.59,203.77,18566.0,201.4197,201.4493,200.946,201.1236,18566.0
2023-12-29 12:30:00,203.77,204.11,203.74,204.03,16668.0,201.1236,201.4592,201.094,201.3803,16668.0
2023-12-29 13:00:00,204.05,204.13,203.89,203.99,12613.0,201.4,201.479,201.2421,201.3408,12613.0
2023-12-29 13:30:00,204.03,204.15,203.85,204.03,14296.0,201.3803,201.4987,201.2026,201.3803,14296.0
2023-12-29 14:00:00,204.0,204.07,203.76,203.77,16038.0,201.3506,201.4197,201.1138,201.1236,16038.0
2023-12-29 14:30:00,203.79,204.11,203.73,203.92,21453.0,201.1434,201.4592,201.0841,201.2717,21453.0
2023-12-29 15:00:00,203.87,204.4,203.87,204.37,28841.0,201.2223,201.7454,201.2223,201.7158,28841.0
2023-12-29 15:30:00,204.38,205.53,204.27,205.43,225993.0,201.7257,202.8608,201.6171,202.7621,225993.0
2024-01-02 09:30:00,205.0,208.36,204.53,208.26,56152.0,202.3377,205.654,201.8738,205.5553,56152.0
2024-01-02 10:00:00,208.13,208.25,207.51,208.2,34305.0,205.427,205.5454,204.8151,205.4961,34305.0
2024-01-02 10:30:00,208.25,208.53,207.55,207.89,40408.0,205.5454,205.8218,204.8545,205.1901,40408.0
2024-01-02 11:00:00,208.01,208.18,207.59,207.9,22489.0,205.3086,205.4764,204.894,205.2,22489.0
2024-01-02 11:30:00,207.83,208.32,207.68,208.09,30896.0,205.1309,205.6145,204.9828,205.3875,30896.0
2024-01-02 12:00:00,208.1,208.14,207.82,208.03,25258.0,205.3974,205.4369,205.121,205.3283,25258.0
2024-01-02 12:30:00,208.11,208.4,208.05,208.15,26153.0,205.4073,205.6935,205.348,205.4467,26153.0
2024-01-02 13:00:00,208.27,208.51,208.03,208.4,26076.0,205.5652,205.8021,205.3283,205.6935,26076.0
2024-01-02 13:30:00,208.49,208.7,208.09,208.25,23396.0,205.7823,205.9896,205.3875,205.5454,23396.0
2024-01-02 14:00:00,208.18,208.48,207.92,208.03,25950.0,205.4764,205.7725,205.2197,205.3283,25950.0
2024-01-02 14:30:00,208.14,208.37,207.93,207.98,30087.0,205.4369,205.6639,205.2296,205.279,30087.0
2024-01-02 15:00:00,207.93,208.03,207.39,207.68,103974.0,205.2296,205.3283,204.6966,204.9828,103974.0
2024-01-02 15:30:00,207.64,208.59,207.47,208.54,194103.0,204.9434,205.881,204.7756,205.8317,194103.0
2024-01-03 09:30:00,211.29,212.83,210.69,212.47,60609.0,208.546,210.066,207.9538,209.7106,60609.0
2024-01-03 10:00:00,212.53,212.83,210.93,211.27,74892.0,209.7699,210.066,208.1906,208.5262,74892.0
2024-01-03 10:30:00,211.22,211.66,210.76,210.76,39118.0,208.4769,208.9112,208.0228,208.0228,39118.0
2024-01-03 11:00:00,210.68,211.07,209.91,210.62,34941.0,207.9439,208.3288,207.1839,207.8847,34941.0
2024-01-03 11:30:00,210.57,210.99,210.13,210.88,20876.0,207.8353,208.2499,207.401,208.1413,20876.0
2024-01-03 12:00:00,210.93,211.0,209.93,210.17,25210.0,208.1906,208.2597,207.2036,207.4405,25210.0
2024-01-03 12:30:00,210.19,210.3,209.36,209.91,33082.0,207.4603,207.5688,206.641,207.1839,33082.0
2024-01-03 13:00:00,209.93,210.12,209.77,209.98,12591.0,207.2036,207.3912,207.0457,207.253,12591.0
2024-01-03 13:30:00,210.02,210.66,209.9,210.2,45433.0,207.2925,207.9241,207.174,207.4701,45433.0
2024-01-03 14:00:00,210.23,210.97,210.14,210.86,51753.0,207.4997,208.2301,207.4109,208.1215,51753.0
2024-01-03 14:30:00,210.84,210.95,210.28,210.64,21860.0,208.1018,208.2104,207.5491,207.9044,21860.0
2024-01-03 15:00:00,210.62,210.85,210.4,210.49,29807.0,207.8847,208.1117,207.6675,207.7564,29807.0
2024-01-03 15:30:00,210.48,210.86,210.3,210.33,119947.0,207.7465,208.1215,207.5688,207.5984,119947.0
2024-01-04 09:30:00,208.83,210.33,207.63,209.57,61863.0,206.1179,207.5984,204.9335,206.8483,61863.0
2024-01-04 10:00:00,209.57,211.5,209.28,211.5,38206.0,206.8483,208.7532,206.5621,208.7532,38206.0
2024-01-04 10:30:00,211.27,211.38,210.4,210.94,19949.0,208.5262,208.6348,207.6675,208.2005,19949.0
2024-01-04 11:00:00,210.88,211.48,210.63,211.12,26280.0,208.1413,208.7335,207.8945,208.3782,26280.0
2024-01-04 11:30:00,211.28,211.36,210.81,211.13,19109.0,208.5361,208.6151,208.0722,208.388,19109.0
2024-01-04 12:00:00,211.19,211.21,210.37,210.39,22238.0,208.4473,208.467,207.6379,207.6577,22238.0
2024-01-04 12:30:00,210.38,210.77,210.18,210.5,24517.0,207.6478,208.0327,207.4504,207.7662,24517.0
2024-01-04 13:00:00,210.41,210.74,210.41,210.56,20906.0,207.6774,208.0031,207.6774,207.8254,20906.0
2024-01-04 13:30:00,210.56,211.08,210.44,211.01,17887.0,207.8254,208.3387,207.707,208.2696,17887.0
2024-01-04 14:00:00,211.05,211.23,210.66,210.95,48593.0,208.3091,208.4867,207.9241,208.2104,48593.0
2024-01-04 14:30:00,210.9,211.27,210.84,211.08,42807.0,208.161,208.5262,208.1018,208.3387,42807.0
2024-01-04 15:00:00,211.08,211.08,210.43,210.58,72439.0,208.3387,208.3387,207.6971,207.8452,72439.0
2024-01-04 15:30:00,210.58,210.73,210.27,210.7,159266.0,207.8452,207.9932,207.5392,207.9636,159266.0
2024-01-05 09:30:00,211.58,212.11,210.44,210.63,32459.0,208.8322,209.3553,207.707,207.8945,32459.0
2024-01-05 10:00:00,210.47,211.32,210.32,210.99,32929.0,207.7366,208.5756,207.5886,208.2499,32929.0
2024-01-05 10:30:00,210.95,211.15,210.34,211.06,31434.0,208.2104,208.4078,207.6083,208.319,31434.0
2024-01-05 11:00:00,211.02,211.67,210.65,211.34,40610.0,208.2795,208.921,207.9143,208.5953,40610.0
2024-01-05 11:30:00,211.25,211.53,211.13,211.18,29038.0,208.5065,208.7828,208.388,208.4374,29038.0
2024-01-05 12:00:00,211.25,211.67,210.96,211.03,19082.0,208.5065,208.921,208.2203,208.2893,19082.0
2024-01-05 12:30:00,211.03,211.19,210.87,210.87,11659.0,208.2893,208.4473,208.1314,208.1314,11659.0
2024-01-05 13:00:00,210.92,211.1,210.59,211.05,13624.0,208.1808,208.3584,207.8551,208.3091,13624.0
2024-01-05 13:30:00,211.05,211.45,211.0,211.4,12870.0,208.3091,208.7039,208.2597,208.6545,12870.0
2024-01-05 14:00:00,211.37,211.37,211.11,211.26,14261.0,208.6249,208.6249,208.3683,208.5164,14261.0
2024-01-05 14:30:00,211.27,211.38,210.91,210.93,21754.0,208.5262,208.6348,208.1709,208.1906,21754.0
2024-01-05 15:00:00,210.97,211.28,210.91,211.25,23187.0,208.2301,208.5361,208.1709,208.5065,23187.0
2024-01-05 15:30:00,211.24,211.88,211.12,211.38,158779.0,208.4966,209.1283,208.3782,208.6348,158779.0
2024-01-08 09:30:00,212.0,212.45,210.01,210.22,28056.0,209.2467,209.6909,207.2826,207.4899,28056.0
2024-01-08 10:00:00,210.15,210.66,209.55,210.52,36654.0,207.4208,207.9241,206.8286,207.786,36654.0
2024-01-08 10:30:00,210.55,210.89,209.8,210.01,35680.0,207.8156,208.1512,207.0753,207.2826,35680.0
2024-01-08 11:00:00,210.07,210.19,208.86,209.56,18336.0,207.3418,207.4603,206.1475,206.8384,18336.0
2024-01-08 11:30:00,209.68,209.83,209.43,209.73,28584.0,206.9569,207.1049,206.7101,207.0062,28584.0
2024-01-08 12:00:00,209.66,210.09,209.12,209.13,31883.0,206.9371,207.3615,206.4041,206.414,31883.0
2024-01-08 12:30:00,209.05,209.14,208.65,208.8,52265.0,206.3351,206.4239,205.9403,206.0883,52265.0
2024-01-08 13:00:00,208.82,209.15,208.7,208.98,55142.0,206.108,206.4338,205.9896,206.266,55142.0
2024-01-08 13:30:00,209.05,209.07,208.58,208.72,22753.0,206.3351,206.3548,205.8712,206.0093,22753.0
2024-01-08 14:00:00,208.75,209.29,208.69,209.06,26140.0,206.039,206.5719,205.9797,206.3449,26140.0
2024-01-08 14:30:00,209.09,209.69,209.06,209.55,25163.0,206.3745,206.9667,206.3449,206.8286,25163.0
2024-01-08 15:00:00,209.51,209.91,209.2,209.7,34006.0,206.7891,207.1839,206.4831,206.9766,34006.0
2024-01-08 15:30:00,209.7,210.44,209.5,210.38,111568.0,206.9766,207.707,206.7792,207.6478,111568.0
2024-01-09 09:30:00,210.57,211.13,209.32,211.13,48964.0,207.8353,208.388,206.6015,208.388,48964.0
2024-01-09 10:00:00,211.19,211.81,211.05,211.58,94223.0,208.4473,209.0592,208.3091,208.8322,94223.0
2024-01-09 10:30:00,211.55,211.68,210.72,211.63,64317.0,208.8026,208.9309,207.9834,208.8815,64317.0
2024-01-09 11:00:00,211.54,211.55,210.77,210.92,20739.0,208.7927,208.8026,208.0327,208.1808,20739.0
2024-01-09 11:30:00,210.93,211.2,210.36,210.37,30299.0,208.1906,208.4571,207.628,207.6379,30299.0
2024-01-09 12:00:00,210.41,211.42,210.29,211.28,12727.0,207.6774,208.6743,207.559,208.5361,12727.0
2024-01-09 12:30:00,211.28,211.32,210.77,210.9,13623.0,208.5361,208.5756,208.0327,208.161,13623.0
2024-01-09 13:00:00,210.84,210.96,210.64,210.93,8178.0,208.1018,208.2203,207.9044,208.1906,8178.0
2024-01-09 13:30:00,210.84,211.14,210.63,211.12,10446.0,208.1018,208.3979,207.8945,208.3782,10446.0
2024-01-09 14:00:00,211.16,211.59,210.94,211.52,19181.0,208.4177,208.8421,208.2005,208.773,19181.0
2024-01-09 14:30:00,211.56,212.76,211.54,212.63,34405.0,208.8125,209.9969,208.7927,209.8686,34405.0
2024-01-09 15:00:00,212.63,213.03,212.19,212.78,96370.0,209.8686,210.2634,209.4343,210.0166,96370.0
2024-01-09 15:30:00,212.77,213.68,212.62,213.62,206005.0,210.0067,210.9049,209.8587,210.8457,206005.0
2024-01-10 09:30:00,214.02,215.11,213.55,213.84,34601.0,211.2405,212.3164,210.7766,211.0628,34601.0
2024-01-10 10:00:00,213.92,214.04,213.01,213.22,12155.0,211.1418,211.2603,210.2436,210.4509,12155.0
2024-01-10 10:30:00,213.09,213.83,213.06,213.35,14792.0,210.3226,211.053,210.293,210.5792,14792.0
2024-01-10 11:00:00,213.37,214.03,213.32,213.85,21820.0,210.599,211.2504,210.5496,211.0727,21820.0
2024-01-10 11:30:00,213.91,214.35,213.83,214.35,25749.0,211.1319,211.5662,211.053,211.5662,25749.0
2024-01-10 12:00:00,214.34,214.57,214.07,214.1,17313.0,211.5564,211.7834,211.2899,211.3195,17313.0
2024-01-10 12:30:00,214.18,215.05,214.14,215.04,38801.0,211.3984,212.2571,211.359,212.2473,38801.0
2024-01-10 13:00:00,215.04,215.46,214.88,215.43,34895.0,212.2473,212.6618,212.0893,212.6322,34895.0
2024-01-10 13:30:00,215.43,215.5,215.12,215.31,52453.0,212.6322,212.7013,212.3262,212.5138,52453.0
2024-01-10 14:00:00,215.31,216.02,215.3,216.01,46305.0,212.5138,213.2145,212.5039,213.2047,46305.0
2024-01-10 14:30:00,216.01,216.03,215.39,215.86,29339.0,213.2047,213.2244,212.5927,213.0566,29339.0
2024-01-10 15:00:00,215.84,215.87,215.18,215.48,79689.0,213.0369,213.0665,212.3854,212.6815,79689.0
2024-01-10 15:30:00,215.4,216.17,215.39,216.09,126619.0,212.6026,213.3626,212.5927,213.2836,126619.0
2024-01-11 09:30:00,217.0,218.22,216.63,217.86,66591.0,214.1818,215.386,213.8166,215.0306,66591.0
2024-01-11 10:00:00,217.84,218.27,217.09,217.4,60916.0,215.0109,215.4353,214.2706,214.5766,60916.0
2024-01-11 10:30:00,217.4,217.66,217.2,217.5,32890.0,214.5766,214.8332,214.3792,214.6753,32890.0
2024-01-11 11:00:00,217.5,217.88,217.36,217.65,25201.0,214.6753,215.0504,214.5371,214.8234,25201.0
2024-01-11 11:30:00,217.65,218.14,217.51,217.87,49679.0,214.8234,215.307,214.6852,215.0405,49679.0
2024-01-11 12:00:00,217.87,218.01,217.32,217.56,39248.0,215.0405,215.1787,214.4977,214.7345,39248.0
2024-01-11 12:30:00,217.53,218.03,217.48,217.99,36263.0,214.7049,215.1984,214.6556,215.159,36263.0
2024-01-11 13:00:00,218.0,218.35,217.9,218.34,26613.0,215.1688,215.5143,215.0701,215.5044,26613.0
2024-01-11 13:30:00,218.32,218.63,218.19,218.39,40437.0,215.4847,215.7906,215.3564,215.5538,40437.0
2024-01-11 14:00:00,218.43,218.74,218.31,218.63,65824.0,215.5932,215.8992,215.4748,215.7906,65824.0
2024-01-11 14:30:00,218.68,219.06,218.62,218.67,58457.0,215.84,216.2151,215.7808,215.8301,58457.0
2024-01-11 15:00:00,218.64,218.91,218.35,218.86,50594.0,215.8005,216.067,215.5143,216.0177,50594.0
2024-01-11 15:30:00,218.89,219.42,218.89,218.93,223094.0,216.0473,216.5704,216.0473,216.0867,223094.0
2024-01-12 09:30:00,219.39,220.12,219.19,219.81,66390.0,216.5408,217.2613,216.3434,216.9553,66390.0
2024-01-12 10:00:00,219.78,220.11,218.29,219.33,54612.0,216.9257,217.2514,215.4551,216.4815,54612.0
2024-01-12 10:30:00,219.42,219.42,218.51,219.25,49015.0,216.5704,216.5704,215.6722,216.4026,49015.0
2024-01-12 11:00:00,219.23,219.51,219.12,219.5,42479.0,216.3828,216.6592,216.2743,216.6493,42479.0
2024-01-12 11:30:00,219.58,219.92,218.99,219.43,28208.0,216.7283,217.0639,216.146,216.5803,28208.0
2024-01-12 12:00:00,219.4,219.44,219.13,219.37,20366.0,216.5506,216.5901,216.2841,216.521,20366.0
2024-01-12 12:30:00,219.38,219.7,219.07,219.27,18827.0,216.5309,216.8467,216.2249,216.4223,18827.0
2024-01-12 13:00:00,219.25,219.54,219.25,219.37,25393.0,216.4026,216.6888,216.4026,216.521,25393.0
2024-01-12 13:30:00,219.35,219.8,219.3,219.63,33994.0,216.5013,216.9454,216.4519,216.7777,33994.0
2024-01-12 14:00:00,219.61,220.0,219.53,219.97,32596.0,216.7579,217.1428,216.679,217.1132,32596.0
2024-01-12 14:30:00,219.97,220.04,219.54,219.69,47058.0,217.1132,217.1823,216.6888,216.8369,47058.0
2024-01-12 15:00:00,219.69,219.77,219.19,219.2,48234.0,216.8369,216.9158,216.3434,216.3532,48234.0
2024-01-12 15:30:00,219.27,219.75,219.14,219.4,123011.0,216.4223,216.8961,216.294,216.5506,123011.0
2024-01-16 09:30:00,219.71,220.74,219.33,219.77,90796.0,216.8566,217.8732,216.4815,216.9158,90796.0
2024-01-16 10:00:00,219.75,220.11,219.01,219.14,56731.0,216.8961,217.2514,216.1657,216.294,56731.0
2024-01-16 10:30:00,219.14,219.48,218.8,219.0,72517.0,216.294,216.6296,215.9584,216.1558,72517.0
2024-01-16 11:00:00,218.97,219.06,218.67,218.69,28970.0,216.1262,216.2151,215.8301,215.8499,28970.0
2024-01-16 11:30:00,218.69,219.01,218.41,218.67,21595.0,215.8499,216.1657,215.5735,215.8301,21595.0
2024-01-16 12:00:00,218.67,218.73,218.31,218.65,23925.0,215.8301,215.8893,215.4748,215.8104,23925.0
2024-01-16 12:30:00,218.61,218.79,218.31,218.33,23020.0,215.7709,215.9486,215.4748,215.4945,23020.0
2024-01-16 13:00:00,218.34,218.74,218.29,218.61,22825.0,215.5044,215.8992,215.4551,215.7709,22825.0
2024-01-16 13:30:00,218.65,218.68,218.3,218.56,27551.0,215.8104,215.84,215.4649,215.7215,27551.0
2024-01-16 14:00:00,218.55,218.56,218.03,218.48,32295.0,215.7117,215.7215,215.1984,215.6426,32295.0
2024-01-16 14:30:00,218.47,219.5,218.45,219.5,48754.0,215.6327,216.6493,215.613,216.6493,48754.0
2024-01-16 15:00:00,219.46,219.53,218.73,219.02,26939.0,216.6099,216.679,215.8893,216.1756,26939.0
2024-01-16 15:30:00,219.03,219.2,218.87,219.0,182911.0,216.1854,216.3532,216.0275,216.1558,182911.0
2024-01-17 09:30:00,219.0,221.1,218.88,221.1,65855.0,216.1558,218.2286,216.0374,218.2286,65855.0
2024-01-17 10:00:00,221.0,221.13,219.77,220.52,109798.0,218.1299,218.2582,216.9158,217.6561,109798.0
2024-01-17 10:30:00,220.49,220.56,219.89,220.31,34646.0,217.6265,217.6956,217.0343,217.4488,34646.0
2024-01-17 11:00:00,220.27,220.36,219.77,219.87,34708.0,217.4093,217.4982,216.9158,217.0145,34708.0
2024-01-17 11:30:00,219.79,220.07,219.68,219.98,39728.0,216.9356,217.2119,216.827,217.1231,39728.0
2024-01-17 12:00:00,219.85,220.12,219.81,220.01,19989.0,216.9948,217.2613,216.9553,217.1527,19989.0
2024-01-17 12:30:00,220.06,220.66,219.98,220.54,40254.0,217.2021,217.7943,217.1231,217.6758,40254.0
2024-01-17 13:00:00,220.5,220.56,220.13,220.15,95101.0,217.6364,217.6956,217.2712,217.2909,95101.0
2024-01-17 13:30:00,220.15,220.3,219.47,219.77,39909.0,217.2909,217.439,216.6197,216.9158,39909.0
2024-01-17 14:00:00,219.78,220.04,219.58,219.76,40189.0,216.9257,217.1823,216.7283,216.906,40189.0
2024-01-17 14:30:00,219.75,219.82,219.31,219.36,38011.0,216.8961,216.9652,216.4618,216.5112,38011.0
2024-01-17 15:00:00,219.37,219.37,218.24,218.55,45441.0,216.521,216.521,215.4057,215.7117,45441.0
2024-01-17 15:30:00,218.59,218.8,218.23,218.67,118916.0,215.7512,215.9584,215.3958,215.8301,118916.0
2024-01-18 09:30:00,218.61,220.04,216.9,219.23,96382.0,215.7709,217.1823,214.0831,216.3828,96382.0
2024-01-18 10:00:00,219.24,220.67,219.15,220.38,31401.0,216.3927,217.8041,216.3039,217.5179,31401.0
2024-01-18 10:30:00,220.31,220.88,220.05,220.68,42758.0,217.4488,218.0114,217.1922,217.814,42758.0
2024-01-18 11:00:00,220.67,220.77,219.95,220.01,15786.0,217.8041,217.9028,217.0935,217.1527,15786.0
2024-01-18 11:30:00,220.0,220.18,219.83,219.9,20878.0,217.1428,217.3205,216.9751,217.0441,20878.0
2024-01-18 12:00:00,219.9,219.93,219.67,219.68,21312.0,217.0441,217.0738,216.8171,216.827,21312.0
2024-01-18 12:30:00,219.67,219.87,219.6,219.78,17453.0,216.8171,217.0145,216.748,216.9257,17453.0
2024-01-18 13:00:00,219.77,220.04,219.51,220.02,23967.0,216.9158,217.1823,216.6592,217.1626,23967.0
2024-01-18 13:30:00,220.05,220.56,219.96,220.55,28748.0,217.1922,217.6956,217.1034,217.6857,28748.0
2024-01-18 14:00:00,220.58,220.93,220.55,220.86,106824.0,217.7153,218.0608,217.6857,217.9917,106824.0
2024-01-18 14:30:00,220.86,220.96,220.19,220.41,45993.0,217.9917,218.0904,217.3304,217.5475,45993.0
2024-01-18 15:00:00,220.48,220.69,220.28,220.49,15018.0,217.6166,217.8239,217.4192,217.6265,15018.0
2024-01-18 15:30:00,220.52,221.1,220.34,220.79,89110.0,217.6561,218.2286,217.4784,217.9226,89110.0
2024-01-19 09:30:00,221.01,221.31,219.9,220.27,127989.0,218.1397,218.4358,217.0441,217.4093,127989.0
2024-01-19 10:00:00,220.2,220.44,219.52,220.26,29943.0,217.3403,217.5771,216.6691,217.3995,29943.0
2024-01-19 10:30:00,220.34,220.85,219.87,220.78,21223.0,217.4784,217.9818,217.0145,217.9127,21223.0
2024-01-19 11:00:00,220.78,220.92,220.63,220.83,22145.0,217.9127,218.0509,217.7647,217.9621,22145.0
2024-01-19 11:30:00,220.79,220.8,220.09,220.23,16868.0,217.9226,217.9325,217.2317,217.3699,16868.0
2024-01-19 12:00:00,220.19,220.31,219.91,219.99,21648.0,217.3304,217.4488,217.054,217.133,21648.0
2024-01-19 12:30:00,220.01,220.36,219.7,220.34,16128.0,217.1527,217.4982,216.8467,217.4784,16128.0
2024-01-19 13:00:00,220.41,220.68,220.31,220.55,26068.0,217.5475,217.814,217.4488,217.6857,26068.0
2024-01-19 13:30:00,220.53,220.55,219.49,219.52,27812.0,217.666,217.6857,216.6395,216.6691,27812.0
2024-01-19 14:00:00,219.5,219.5,218.83,219.29,64168.0,216.6493,216.6493,215.988,216.4421,64168.0
2024-01-19 14:30:00,219.22,219.48,218.97,219.27,33929.0,216.373,216.6296,216.1262,216.4223,33929.0
2024-01-19 15:00:00,219.25,219.25,218.41,218.71,62738.0,216.4026,216.4026,215.5735,215.8696,62738.0
2024-01-19 15:30:00,218.72,218.92,218.05,218.28,194805.0,215.8795,216.0769,215.2182,215.4452,194805.0
2024-01-22 09:30:00,218.28,219.87,218.11,218.94,49117.0,215.4452,217.0145,215.2774,216.0966,49117.0
2024-01-22 10:00:00,219.0,219.6,218.41,219.57,36886.0,216.1558,216.748,215.5735,216.7184,36886.0
2024-01-22 10:30:00,219.54,219.71,218.92,219.24,45585.0,216.6888,216.8566,216.0769,216.3927,45585.0
2024-01-22 11:00:00,219.24,219.29,218.38,218.78,22060.0,216.3927,216.4421,215.5439,215.9387,22060.0
2024-01-22 11:30:00,218.78,218.78,218.4,218.63,19565.0,215.9387,215.9387,215.5636,215.7906,19565.0
2024-01-22 12:00:00,218.65,218.98,218.57,218.74,19974.0,215.8104,216.1361,215.7314,215.8992,19974.0
2024-01-22 12:30:00,218.69,218.96,218.52,218.63,29533.0,215.8499,216.1164,215.6821,215.7906,29533.0
2024-01-22 13:00:00,218.71,218.8,218.4,218.44,25348.0,215.8696,215.9584,215.5636,215.6031,25348.0
2024-01-22 13:30:00,218.41,218.82,218.41,218.61,27729.0,215.5735,215.9782,215.5735,215.7709,27729.0
2024-01-22 14:00:00,218.65,218.74,218.44,218.74,24004.0,215.8104,215.8992,215.6031,215.8992,24004.0
2024-01-22 14:30:00,218.74,218.8,218.55,218.77,22861.0,215.8992,215.9584,215.7117,215.9288,22861.0
2024-01-22 15:00:00,218.79,218.84,218.43,218.5,29657.0,215.9486,215.9979,215.5932,215.6623,29657.0
2024-01-22 15:30:00,218.56,218.58,217.96,218.13,202649.0,215.7215,215.7413,215.1293,215.2971,202649.0
2024-01-23 09:30:00,217.21,218.74,216.5,216.96,35365.0,214.3891,215.8992,213.6883,214.1423,35365.0
2024-01-23 10:00:00,217.02,217.74,216.46,217.37,20853.0,214.2015,214.9122,213.6488,214.547,20853.0
2024-01-23 10:30:00,217.46,217.83,217.24,217.32,20757.0,214.6358,215.001,214.4187,214.4977,20757.0
2024-01-23 11:00:00,217.32,217.77,217.2,217.42,18062.0,214.4977,214.9418,214.3792,214.5964,18062.0
2024-01-23 11:30:00,217.44,217.55,216.72,217.2,12266.0,214.6161,214.7247,213.9054,214.3792,12266.0
2024-01-23 12:00:00,217.13,217.36,217.11,217.31,9142.0,214.3101,214.5371,214.2904,214.4878,9142.0
2024-01-23 12:30:00,217.26,217.3,216.73,216.79,42633.0,214.4384,214.4779,213.9153,213.9745,42633.0
2024-01-23 13:00:00,216.7,216.89,216.58,216.63,21738.0,213.8857,214.0732,213.7673,213.8166,21738.0
2024-01-23 13:30:00,216.63,217.32,216.63,217.32,23667.0,213.8166,214.4977,213.8166,214.4977,23667.0
2024-01-23 14:00:00,217.3,217.44,217.14,217.15,27838.0,214.4779,214.6161,214.32,214.3299,27838.0
2024-01-23 14:30:00,217.15,217.24,216.96,217.0,11250.0,214.3299,214.4187,214.1423,214.1818,11250.0
2024-01-23 15:00:00,216.91,217.21,216.64,217.19,42983.0,214.093,214.3891,213.8265,214.3693,42983.0
2024-01-23 15:30:00,217.18,217.88,217.08,217.85,125952.0,214.3595,215.0504,214.2608,215.0208,125952.0
2024-01-24 09:30:00,218.48,218.61,217.39,217.9,22824.0,215.6426,215.7709,214.5667,215.0701,22824.0
2024-01-24 10:00:00,217.81,218.29,217.7,218.03,21950.0,214.9813,215.4551,214.8727,215.1984,21950.0
2024-01-24 10:30:00,218.04,218.56,218.01,218.42,26052.0,215.2083,215.7215,215.1787,215.5834,26052.0
2024-01-24 11:00:00,218.43,218.82,218.32,218.55,25081.0,215.5932,215.9782,215.4847,215.7117,25081.0
2024-01-24 11:30:00,218.53,218.56,218.05,218.09,16922.0,215.6919,215.7215,215.2182,215.2577,16922.0
2024-01-24 12:00:00,218.13,218.26,217.79,217.86,15378.0,215.2971,215.4254,214.9615,215.0306,15378.0
2024-01-24 12:30:00,217.81,218.05,217.73,218.05,8499.0,214.9813,215.2182,214.9023,215.2182,8499.0
2024-01-24 13:00:00,217.97,218.2,217.88,218.1,7312.0,215.1392,215.3662,215.0504,215.2675,7312.0
2024-01-24 13:30:00,218.06,218.23,218.03,218.09,7742.0,215.228,215.3958,215.1984,215.2577,7742.0
2024-01-24 14:00:00,217.99,218.04,217.63,217.67,28418.0,215.159,215.2083,214.8036,214.8431,28418.0
2024-01-24 14:30:00,217.64,218.05,217.53,217.96,33612.0,214.8135,215.2182,214.7049,215.1293,33612.0
2024-01-24 15:00:00,217.95,218.09,217.77,217.77,46208.0,215.1195,215.2577,214.9418,214.9418,46208.0
2024-01-24 15:30:00,217.87,218.1,217.12,217.49,202428.0,215.0405,215.2675,214.3003,214.6654,202428.0
2024-01-25 09:30:00,218.12,218.28,217.25,217.42,25940.0,215.2873,215.4452,214.4286,214.5964,25940.0
2024-01-25 10:00:00,217.48,217.94,216.71,216.82,12207.0,214.6556,215.1096,213.8956,214.0041,12207.0
2024-01-25 10:30:00,216.78,216.78,215.3,215.49,45048.0,213.9647,213.9647,212.5039,212.6914,45048.0
2024-01-25 11:00:00,215.52,216.58,215.45,216.42,13043.0,212.721,213.7673,212.6519,213.6093,13043.0
2024-01-25 11:30:00,216.48,217.22,216.33,217.06,25384.0,213.6686,214.399,213.5205,214.241,25384.0
2024-01-25 12:00:00,217.08,217.11,216.36,216.6,16282.0,214.2608,214.2904,213.5501,213.787,16282.0
2024-01-25 12:30:00,216.52,217.19,216.49,217.19,7226.0,213.708,214.3693,213.6784,214.3693,7226.0
2024-01-25 13:00:00,217.15,217.29,216.91,217.04,11083.0,214.3299,214.468,214.093,214.2213,11083.0
2024-01-25 13:30:00,217.03,217.49,216.93,217.43,13280.0,214.2114,214.6654,214.1127,214.6062,13280.0
2024-01-25 14:00:00,217.47,218.19,217.21,218.18,13447.0,214.6457,215.3564,214.3891,215.3465,13447.0
2024-01-25 14:30:00,218.26,218.82,218.08,218.27,27381.0,215.4254,215.9782,215.2478,215.4353,27381.0
2024-01-25 15:00:00,218.31,218.39,217.93,218.07,20167.0,215.4748,215.5538,215.0997,215.2379,20167.0
2024-01-25 15:30:00,218.06,218.9,218.0,218.83,161776.0,215.228,216.0571,215.1688,215.988,161776.0
2024-01-26 09:30:00,219.18,219.8,218.28,218.68,55953.0,216.3335,216.9454,215.4452,215.84,55953.0
2024-01-26 10:00:00,218.73,218.85,218.06,218.14,52312.0,215.8893,216.0078,215.228,215.307,52312.0
2024-01-26 10:30:00,218.04,218.1,217.56,217.94,40021.0,215.2083,215.2675,214.7345,215.1096,40021.0
2024-01-26 11:00:00,217.93,218.2,217.56,218.2,21604.0,215.0997,215.3662,214.7345,215.3662,21604.0
2024-01-26 11:30:00,218.18,218.2,217.83,217.89,16928.0,215.3465,215.3662,215.001,215.0603,16928.0
2024-01-26 12:00:00,217.87,217.88,217.52,217.61,11152.0,215.0405,215.0504,214.6951,214.7839,11152.0
2024-01-26 12:30:00,217.61,217.84,217.32,217.32,12674.0,214.7839,215.0109,214.4977,214.4977,12674.0
2024-01-26 13:00:00,217.32,217.67,217.31,217.53,20085.0,214.4977,214.8431,214.4878,214.7049,20085.0
2024-01-26 13:30:00,217.55,217.55,217.17,217.47,30481.0,214.7247,214.7247,214.3496,214.6457,30481.0
2024-01-26 14:00:00,217.51,217.64,217.25,217.39,38029.0,214.6852,214.8135,214.4286,214.5667,38029.0
2024-01-26 14:30:00,217.38,217.76,217.31,217.42,35757.0,214.5569,214.9319,214.4878,214.5964,35757.0
2024-01-26 15:00:00,217.45,217.99,217.35,217.9,43865.0,214.626,215.159,214.5273,215.0701,43865.0
2024-01-26 15:30:00,217.9,217.93,217.47,217.7,100722.0,215.0701,215.0997,214.6457,214.8727,100722.0
2024-01-29 09:30:00,217.96,218.21,217.1,217.59,34180.0,215.1293,215.3761,214.2805,214.7641,34180.0
2024-01-29 10:00:00,217.65,217.79,216.97,217.19,24343.0,214.8234,214.9615,214.1522,214.3693,24343.0
2024-01-29 10:30:00,217.2,217.57,217.0,217.35,14985.0,214.3792,214.7444,214.1818,214.5273,14985.0
2024-01-29 11:00:00,217.39,217.46,216.81,216.93,17935.0,214.5667,214.6358,213.9943,214.1127,17935.0
2024-01-29 11:30:00,217.01,217.45,217.01,217.31,14053.0,214.1917,214.626,214.1917,214.4878,14053.0
2024-01-29 12:00:00,217.25,217.62,217.16,217.55,18596.0,214.4286,214.7938,214.3397,214.7247,18596.0
2024-01-29 12:30:00,217.6,217.72,217.27,217.37,32565.0,214.774,214.8925,214.4483,214.547,32565.0
2024-01-29 13:00:00,217.36,217.82,217.3,217.81,15257.0,214.5371,214.9912,214.4779,214.9813,15257.0
2024-01-29 13:30:00,217.86,217.96,217.75,217.75,17822.0,215.0306,215.1293,214.9221,214.9221,17822.0
2024-01-29 14:00:00,217.79,218.11,217.79,218.11,15629.0,214.9615,215.2774,214.9615,215.2774,15629.0
2024-01-29 14:30:00,218.05,218.36,218.04,218.22,29582.0,215.2182,215.5241,215.2083,215.386,29582.0
2024-01-29 15:00:00,218.23,218.37,217.78,217.96,28808.0,215.3958,215.534,214.9517,215.1293,28808.0
2024-01-29 15:30:00,217.93,218.45,217.84,218.43,132430.0,215.0997,215.613,215.0109,215.5932,132430.0
2024-01-30 09:30:00,219.99,219.99,218.33,219.01,84172.0,217.133,217.133,215.4945,216.1657,84172.0
2024-01-30 10:00:00,218.74,219.13,218.16,218.41,49479.0,215.8992,216.2841,215.3267,215.5735,49479.0
2024-01-30 10:30:00,218.41,219.02,217.94,218.85,27874.0,215.5735,216.1756,215.1096,216.0078,27874.0
2024-01-30 11:00:00,218.86,219.77,218.81,219.24,32549.0,216.0177,216.9158,215.9683,216.3927,32549.0
2024-01-30 11:30:00,219.23,219.52,219.04,219.18,32992.0,216.3828,216.6691,216.1953,216.3335,32992.0
2024-01-30 12:00:00,219.07,219.94,219.02,219.61,23488.0,216.2249,217.0836,216.1756,216.7579,23488.0
2024-01-30 12:30:00,219.54,220.01,219.36,219.54,41655.0,216.6888,217.1527,216.5112,216.6888,41655.0
2024-01-30 13:00:00,219.55,220.44,219.54,220.34,23315.0,216.6987,217.5771,216.6888,217.4784,23315.0
2024-01-30 13:30:00,220.39,220.52,220.08,220.4,67336.0,217.5278,217.6561,217.2218,217.5377,67336.0
2024-01-30 14:00:00,220.4,220.55,220.11,220.18,43968.0,217.5377,217.6857,217.2514,217.3205,43968.0
2024-01-30 14:30:00,220.18,220.3,219.89,220.25,48304.0,217.3205,217.439,217.0343,217.3896,48304.0
2024-01-30 15:00:00,220.23,220.24,219.59,219.76,45549.0,217.3699,217.3797,216.7382,216.906,45549.0
2024-01-30 15:30:00,219.76,220.81,219.75,220.57,203076.0,216.906,217.9423,216.8961,217.7054,203076.0
2024-01-31 09:30:00,228.0,235.06,228.0,228.87,312151.0,225.039,232.0073,225.039,225.8977,312151.0
2024-01-31 10:00:00,228.9,230.61,228.89,230.08,181840.0,225.9273,227.6151,225.9174,227.0919,181840.0
2024-01-31 10:30:00,230.03,231.82,229.86,231.73,115341.0,227.0426,228.8093,226.8748,228.7205,115341.0
2024-01-31 11:00:00,231.59,232.9,231.58,231.99,119078.0,228.5823,229.8753,228.5725,228.9771,119078.0
2024-01-31 11:30:00,231.97,232.24,230.98,231.33,91462.0,228.9574,229.2239,227.9803,228.3257,91462.0
2024-01-31 12:00:00,231.36,232.04,231.33,231.93,70415.0,228.3553,229.0265,228.3257,228.9179,70415.0
2024-01-31 12:30:00,231.91,232.21,230.5,231.22,64801.0,228.8982,229.1943,227.5065,228.2171,64801.0
2024-01-31 13:00:00,231.19,231.36,229.94,230.21,49901.0,228.1875,228.3553,226.9538,227.2203,49901.0
2024-01-31 13:30:00,230.21,230.41,229.83,229.83,57587.0,227.2203,227.4177,226.8452,226.8452,57587.0
2024-01-31 14:00:00,229.74,230.79,229.22,230.62,74323.0,226.7564,227.7927,226.2431,227.6249,74323.0
2024-01-31 14:30:00,230.64,231.41,229.91,231.34,145376.0,227.6447,228.4047,226.9241,228.3356,145376.0
2024-01-31 15:00:00,231.34,232.57,231.27,231.73,114716.0,228.3356,229.5496,228.2665,228.7205,114716.0
2024-01-31 15:30:00,231.8,233.53,231.69,232.61,413023.0,228.7896,230.4971,228.681,229.5891,413023.0
2024-02-01 09:30:00,232.65,233.27,228.61,232.17,122523.0,229.6286,230.2405,225.641,229.1548,122523.0
2024-02-01 10:00:00,231.98,235.03,231.98,234.67,55969.0,228.9673,231.9777,228.9673,231.6223,55969.0
2024-02-01 10:30:00,234.67,236.74,234.24,236.5,89380.0,231.6223,233.6654,231.1979,233.4286,89380.0
2024-02-01 11:00:00,236.5,236.9,235.57,236.45,64526.0,233.4286,233.8234,232.5106,233.3792,64526.0
2024-02-01 11:30:00,236.45,236.93,235.19,236.1,90798.0,233.3792,233.853,232.1356,233.0338,90798.0
2024-02-01 12:00:00,236.13,236.13,234.45,234.59,37574.0,233.0634,233.0634,231.4052,231.5434,37574.0
2024-02-01 12:30:00,234.66,234.83,233.84,234.16,62413.0,231.6125,231.7803,230.8031,231.119,62413.0
2024-02-01 13:00:00,234.15,235.19,233.74,235.1,51571.0,231.1091,232.1356,230.7044,232.0467,51571.0
2024-02-01 13:30:00,235.14,235.98,235.03,235.77,30470.0,232.0862,232.9153,231.9777,232.708,30470.0
2024-02-01 14:00:00,235.84,236.06,235.22,235.31,48944.0,232.7771,232.9943,232.1652,232.254,48944.0
2024-02-01 14:30:00,235.33,235.83,235.28,235.45,41887.0,232.2738,232.7673,232.2244,232.3922,41887.0
2024-02-01 15:00:00,235.47,236.39,235.47,236.17,70073.0,232.4119,233.32,232.4119,233.1028,70073.0
2024-02-01 15:30:00,236.2,237.03,235.93,236.96,297634.0,233.1325,233.9517,232.866,233.8826,297634.0
2024-02-02 09:30:00,237.23,237.47,234.9,235.0,91547.0,234.1491,234.386,231.8493,231.948,91547.0
2024-02-02 10:00:00,234.82,236.24,234.82,235.88,25500.0,231.7704,233.1719,231.7704,232.8166,25500.0
2024-02-02 10:30:00,235.88,235.94,234.45,235.22,47767.0,232.8166,232.8758,231.4052,232.1652,47767.0
2024-02-02 11:00:00,235.29,235.66,234.17,234.43,40631.0,232.2343,232.5995,231.1288,231.3854,40631.0
2024-02-02 11:30:00,234.45,234.96,234.27,234.66,56083.0,231.4052,231.9086,231.2275,231.6125,56083.0
2024-02-02 12:00:00,234.57,234.74,234.43,234.59,20836.0,231.5236,231.6914,231.3854,231.5434,20836.0
2024-02-02 12:30:00,234.59,234.73,234.21,234.57,38142.0,231.5434,231.6815,231.1683,231.5236,38142.0
2024-02-02 13:00:00,234.57,235.16,234.52,235.11,47846.0,231.5236,232.106,231.4743,232.0566,47846.0
2024-02-02 13:30:00,235.08,235.65,234.51,234.7,50849.0,232.027,232.5896,231.4644,231.6519,50849.0
2024-02-02 14:00:00,234.74,235.03,234.59,234.94,23322.0,231.6914,231.9777,231.5434,231.8888,23322.0
2024-02-02 14:30:00,234.95,235.04,234.68,234.9,27966.0,231.8987,231.9875,231.6322,231.8493,27966.0
2024-02-02 15:00:00,234.98,235.48,234.79,235.25,48664.0,231.9283,232.4218,231.7408,232.1948,48664.0
2024-02-02 15:30:00,235.23,235.4,234.68,235.01,97056.0,232.1751,232.3428,231.6322,231.9579,97056.0
2024-02-05 09:30:00,237.33,237.67,234.27,235.0,57208.0,234.2478,234.5834,231.2275,231.948,57208.0
2024-02-05 10:00:00,234.52,234.88,233.65,233.79,35212.0,231.4743,231.8296,230.6156,230.7538,35212.0
2024-02-05 10:30:00,233.74,234.35,233.55,234.12,24985.0,230.7044,231.3065,230.5169,231.0795,24985.0
2024-02-05 11:00:00,234.08,234.7,233.87,234.67,29642.0,231.04,231.6519,230.8327,231.6223,29642.0
2024-02-05 11:30:00,234.58,234.76,234.21,234.63,20285.0,231.5335,231.7112,231.1683,231.5828,20285.0
2024-02-05 12:00:00,234.53,234.64,234.12,234.4,20074.0,231.4841,231.5927,231.0795,231.3558,20074.0
2024-02-05 12:30:00,234.36,235.0,234.28,234.95,17519.0,231.3164,231.948,231.2374,231.8987,17519.0
2024-02-05 13:00:00,235.0,235.05,234.68,234.93,19174.0,231.948,231.9974,231.6322,231.879,19174.0
2024-02-05 13:30:00,234.93,235.33,234.75,235.27,17966.0,231.879,232.2738,231.7013,232.2145,17966.0
2024-02-05 14:00:00,235.25,235.43,234.96,235.28,29561.0,232.1948,232.3725,231.9086,232.2244,29561.0
2024-02-05 14:30:00,235.29,235.71,235.05,235.66,55322.0,232.2343,232.6488,231.9974,232.5995,55322.0
2024-02-05 15:00:00,235.66,235.72,234.97,235.2,42120.0,232.5995,232.6587,231.9184,232.1454,42120.0
2024-02-05 15:30:00,235.21,235.6,234.16,234.17,148854.0,232.1553,232.5403,231.119,231.1288,148854.0
2024-02-06 09:30:00,236.35,237.43,234.65,236.8,74003.0,233.2805,234.3465,231.6026,233.7247,74003.0
2024-02-06 10:00:00,236.78,236.87,235.92,236.15,63103.0,233.7049,233.7938,232.8561,233.0831,63103.0
2024-02-06 10:30:00,236.17,237.04,236.06,236.16,42605.0,233.1028,233.9615,232.9943,233.093,42605.0
2024-02-06 11:00:00,236.15,236.17,235.55,235.75,26941.0,233.0831,233.1028,232.4909,232.6883,26941.0
2024-02-06 11:30:00,235.76,235.83,234.65,234.81,40717.0,232.6982,232.7673,231.6026,231.7605,40717.0
2024-02-06 12:00:00,234.84,235.66,234.66,235.49,23528.0,231.7901,232.5995,231.6125,232.4317,23528.0
2024-02-06 12:30:00,235.48,235.86,235.22,235.5,21403.0,232.4218,232.7969,232.1652,232.4415,21403.0
2024-02-06 13:00:00,235.5,235.55,234.85,234.87,32397.0,232.4415,232.4909,231.8,231.8197,32397.0
2024-02-06 13:30:00,234.88,234.92,234.24,234.24,46062.0,231.8296,231.8691,231.1979,231.1979,46062.0
2024-02-06 14:00:00,234.21,234.27,233.24,234.07,56851.0,231.1683,231.2275,230.2109,231.0301,56851.0
2024-02-06 14:30:00,234.1,234.38,233.84,234.38,36089.0,231.0597,231.3361,230.8031,231.3361,36089.0
2024-02-06 15:00:00,234.34,234.43,234.05,234.08,55962.0,231.2966,231.3854,231.0104,231.04,55962.0
2024-02-06 15:30:00,234.12,235.25,234.07,234.99,281802.0,231.0795,232.1948,231.0301,231.9382,281802.0
2024-02-07 09:30:00,235.92,237.68,235.64,237.21,75097.0,232.8561,234.5932,232.5797,234.1293,75097.0
2024-02-07 10:00:00,237.21,238.37,237.02,238.0,70356.0,234.1293,235.2743,233.9418,234.9091,70356.0
2024-02-07 10:30:00,238.11,239.07,237.97,238.56,98560.0,235.0177,235.9652,234.8795,235.4618,98560.0
2024-02-07 11:00:00,238.64,238.75,237.9,238.14,32919.0,235.5408,235.6493,234.8104,235.0473,32919.0
2024-02-07 11:30:00,238.2,238.87,238.1,238.1,28442.0,235.1065,235.7678,235.0078,235.0078,28442.0
2024-02-07 12:00:00,238.11,239.1,237.94,238.93,42338.0,235.0177,235.9948,234.8499,235.827,42338.0
2024-02-07 12:30:00,238.9,239.38,238.57,238.62,29654.0,235.7974,236.2712,235.4717,235.521,29654.0
2024-02-07 13:00:00,238.57,238.97,238.53,238.79,53981.0,235.4717,235.8665,235.4322,235.6888,53981.0
2024-02-07 13:30:00,238.8,238.93,238.27,238.67,98239.0,235.6987,235.827,235.1756,235.5704,98239.0
2024-02-07 14:00:00,238.66,238.93,237.95,238.24,48118.0,235.5605,235.827,234.8597,235.146,48118.0
2024-02-07 14:30:00,238.32,238.58,238.12,238.58,26679.0,235.2249,235.4815,235.0275,235.4815,26679.0
2024-02-07 15:00:00,238.6,238.96,238.28,238.8,60385.0,235.5013,235.8566,235.1854,235.6987,60385.0
2024-02-07 15:30:00,238.8,238.92,237.65,237.73,217312.0,235.6987,235.8171,234.5636,234.6426,217312.0
2024-02-08 09:30:00,233.5,233.95,230.19,232.7,368293.0,230.9778,231.423,227.7036,230.1865,368293.0
2024-02-08 10:00:00,232.67,233.06,232.17,232.64,91413.0,230.1568,230.5426,229.6622,230.1271,91413.0
2024-02-08 10:30:00,232.56,232.63,230.29,231.53,165622.0,230.048,230.1172,227.8025,229.0291,165622.0
2024-02-08 11:00:00,231.64,231.78,230.3,230.59,81002.0,229.1379,229.2764,227.8124,228.0993,81002.0
2024-02-08 11:30:00,230.65,230.81,229.19,229.72,102049.0,228.1586,228.3169,226.7144,227.2387,102049.0
2024-02-08 12:00:00,229.68,229.68,228.32,228.66,87489.0,227.1991,227.1991,225.8538,226.1901,87489.0
2024-02-08 12:30:00,228.7,229.58,228.69,229.45,89166.0,226.2297,227.1002,226.2198,226.9716,89166.0
2024-02-08 13:00:00,229.45,229.6,228.88,229.02,37634.0,226.9716,227.12,226.4078,226.5462,37634.0
2024-02-08 13:30:00,228.97,229.26,228.71,229.09,60697.0,226.4968,226.7836,226.2396,226.6155,60697.0
2024-02-08 14:00:00,229.09,229.13,228.83,228.96,36050.0,226.6155,226.6551,226.3583,226.4869,36050.0
2024-02-08 14:30:00,228.94,229.98,228.85,229.65,49433.0,226.4671,227.4959,226.3781,227.1694,49433.0
2024-02-08 15:00:00,229.66,229.94,229.02,229.79,65161.0,227.1793,227.4563,226.5462,227.3079,65161.0
2024-02-08 15:30:00,229.8,230.45,229.14,230.41,342744.0,227.3178,227.9608,226.6649,227.9212,342744.0
2024-02-09 09:30:00,230.68,231.6,230.06,230.99,51167.0,228.1883,229.0984,227.575,228.495,51167.0
2024-02-09 10:00:00,230.92,231.65,230.45,230.46,43339.0,228.4257,229.1478,227.9608,227.9707,43339.0
2024-02-09 10:30:00,230.5,231.32,230.43,230.8,29231.0,228.0103,228.8214,227.941,228.307,29231.0
2024-02-09 11:00:00,230.83,231.36,230.5,231.08,18885.0,228.3367,228.861,228.0103,228.584,18885.0
2024-02-09 11:30:00,231.16,231.23,230.19,230.26,16516.0,228.6631,228.7324,227.7036,227.7728,16516.0
2024-02-09 12:00:00,230.2,230.22,229.2,229.3,38211.0,227.7135,227.7333,226.7243,226.8232,38211.0
2024-02-09 12:30:00,229.31,229.51,228.77,229.11,81499.0,226.8331,227.0309,226.2989,226.6353,81499.0
2024-02-09 13:00:00,229.19,229.25,228.92,229.02,22879.0,226.7144,226.7738,226.4473,226.5462,22879.0
2024-02-09 13:30:00,229.07,229.42,229.04,229.34,35872.0,226.5957,226.9419,226.566,226.8628,35872.0
2024-02-09 14:00:00,229.35,229.98,229.21,229.63,31144.0,226.8727,227.4959,226.7342,227.1497,31144.0
2024-02-09 14:30:00,229.66,229.89,229.3,229.83,48087.0,227.1793,227.4068,226.8232,227.3475,48087.0
2024-02-09 15:00:00,229.83,230.05,229.58,229.66,98116.0,227.3475,227.5651,227.1002,227.1793,98116.0
2024-02-09 15:30:00,229.64,230.72,229.51,230.63,241478.0,227.1595,228.2279,227.0309,228.1388,241478.0
2024-02-12 09:30:00,229.88,230.49,228.87,230.07,45398.0,227.397,228.0004,226.3979,227.5849,45398.0
2024-02-12 10:00:00,229.93,230.23,229.16,229.4,40914.0,227.4464,227.7432,226.6847,226.9221,40914.0
2024-02-12 10:30:00,229.4,229.4,228.41,228.71,104634.0,226.9221,226.9221,225.9428,226.2396,104634.0
2024-02-12 11:00:00,228.74,230.12,228.6,230.1,48594.0,226.2693,227.6344,226.1308,227.6146,48594.0
2024-02-12 11:30:00,230.17,230.71,230.07,230.59,16444.0,227.6838,228.218,227.5849,228.0993,16444.0
2024-02-12 12:00:00,230.51,230.98,230.16,230.86,66814.0,228.0201,228.4851,227.6739,228.3664,66814.0
2024-02-12 12:30:00,230.88,230.98,230.7,230.87,30334.0,228.3861,228.4851,228.2081,228.3763,30334.0
2024-02-12 13:00:00,230.9,231.15,230.75,230.75,28853.0,228.4059,228.6532,228.2576,228.2576,28853.0
2024-02-12 13:30:00,230.82,230.92,230.09,230.37,34513.0,228.3268,228.4257,227.6047,227.8817,34513.0
2024-02-12 14:00:00,230.3,230.56,230.18,230.34,25008.0,227.8124,228.0696,227.6937,227.852,25008.0
2024-02-12 14:30:00,230.3,230.57,230.15,230.28,50274.0,227.8124,228.0795,227.664,227.7926,50274.0
2024-02-12 15:00:00,230.28,230.72,230.2,230.35,51754.0,227.7926,228.2279,227.7135,227.8619,51754.0
2024-02-12 15:30:00,230.33,230.36,229.61,229.96,162064.0,227.8421,227.8718,227.1299,227.4761,162064.0
2024-02-13 09:30:00,231.91,232.04,229.71,230.13,72715.0,229.405,229.5336,227.2288,227.6443,72715.0
2024-02-13 10:00:00,230.17,231.28,229.39,230.87,72941.0,227.6838,228.7818,226.9122,228.3763,72941.0
2024-02-13 10:30:00,230.87,231.06,230.21,230.53,85767.0,228.3763,228.5642,227.7234,228.0399,85767.0
2024-02-13 11:00:00,230.47,231.42,230.41,231.27,48720.0,227.9806,228.9203,227.9212,228.7719,48720.0
2024-02-13 11:30:00,231.37,231.82,231.33,231.56,54225.0,228.8709,229.316,228.8313,229.0588,54225.0
2024-02-13 12:00:00,231.52,231.65,231.07,231.2,32837.0,229.0192,229.1478,228.5741,228.7027,32837.0
2024-02-13 12:30:00,231.22,231.42,231.22,231.4,25652.0,228.7225,228.9203,228.7225,228.9005,25652.0
2024-02-13 13:00:00,231.41,231.8,231.25,231.78,27130.0,228.9104,229.2962,228.7522,229.2764,27130.0
2024-02-13 13:30:00,231.78,231.89,231.45,231.57,24648.0,229.2764,229.3852,228.95,229.0687,24648.0
2024-02-13 14:00:00,231.6,231.64,230.8,230.81,48709.0,229.0984,229.1379,228.307,228.3169,48709.0
2024-02-13 14:30:00,230.78,231.19,230.39,230.41,25104.0,228.2872,228.6928,227.9014,227.9212,25104.0
2024-02-13 15:00:00,230.4,230.84,229.89,230.57,44727.0,227.9113,228.3466,227.4068,228.0795,44727.0
2024-02-13 15:30:00,230.47,231.24,230.23,231.19,146390.0,227.9806,228.7423,227.7432,228.6928,146390.0
2024-02-14 09:30:00,231.19,231.62,230.46,230.65,36274.0,228.6928,229.1182,227.9707,228.1586,36274.0
2024-02-14 10:00:00,230.81,231.53,230.23,230.59,28193.0,228.3169,229.0291,227.7432,228.0993,28193.0
2024-02-14 10:30:00,230.51,231.5,230.5,231.17,21462.0,228.0201,228.9995,228.0103,228.673,21462.0
2024-02-14 11:00:00,231.14,231.97,231.08,231.62,29337.0,228.6433,229.4644,228.584,229.1182,29337.0
2024-02-14 11:30:00,231.61,231.62,231.19,231.31,11892.0,229.1083,229.1182,228.6928,228.8115,11892.0
2024-02-14 12:00:00,231.3,231.32,230.83,231.0,21483.0,228.8016,228.8214,228.3367,228.5049,21483.0
2024-02-14 12:30:00,230.97,231.03,230.72,230.83,18179.0,228.4752,228.5345,228.2279,228.3367,18179.0
2024-02-14 13:00:00,230.8,230.85,229.65,230.14,18169.0,228.307,228.3565,227.1694,227.6541,18169.0
2024-02-14 13:30:00,230.13,230.61,229.96,230.61,19132.0,227.6443,228.1191,227.4761,228.1191,19132.0
2024-02-14 14:00:00,230.55,230.6,230.09,230.5,22155.0,228.0597,228.1092,227.6047,228.0103,22155.0
2024-02-14 14:30:00,230.48,230.64,230.3,230.54,20400.0,227.9905,228.1487,227.8124,228.0498,20400.0
2024-02-14 15:00:00,230.58,231.28,230.49,230.97,30625.0,228.0894,228.7818,228.0004,228.4752,30625.0
2024-02-14 15:30:00,230.96,231.88,230.92,231.57,198961.0,228.4653,229.3753,228.4257,229.0687,198961.0
2024-02-15 09:30:00,232.0,233.64,231.83,233.03,47578.0,229.4941,231.1163,229.3259,230.5129,47578.0
2024-02-15 10:00:00,233.03,233.29,231.99,232.75,26845.0,230.5129,230.7701,229.4842,230.236,26845.0
2024-02-15 10:30:00,232.7,234.18,232.62,233.69,44100.0,230.1865,231.6505,230.1074,231.1658,44100.0
2024-02-15 11:00:00,233.59,234.03,232.98,233.23,23870.0,231.0669,231.5021,230.4635,230.7108,23870.0
2024-02-15 11:30:00,233.18,233.73,232.9,233.73,20296.0,230.6613,231.2054,230.3843,231.2054,20296.0
2024-02-15 12:00:00,233.74,233.89,233.53,233.77,22107.0,231.2153,231.3636,231.0075,231.2449,22107.0
2024-02-15 12:30:00,233.79,234.26,233.69,234.03,22278.0,231.2647,231.7296,231.1658,231.5021,22278.0
2024-02-15 13:00:00,234.09,234.21,233.79,233.88,17714.0,231.5615,231.6802,231.2647,231.3537,17714.0
2024-02-15 13:30:00,233.94,234.26,233.88,234.15,29736.0,231.4131,231.7296,231.3537,231.6208,29736.0
2024-02-15 14:00:00,234.21,234.29,233.97,234.18,17316.0,231.6802,231.7593,231.4428,231.6505,17316.0
2024-02-15 14:30:00,234.17,234.64,234.17,234.53,26539.0,231.6406,232.1055,231.6406,231.9967,26539.0
2024-02-15 15:00:00,234.59,234.6,233.55,233.62,31870.0,232.0561,232.066,231.0273,231.0966,31870.0
2024-02-15 15:30:00,233.63,233.65,232.68,233.13,140404.0,231.1064,231.1262,230.1667,230.6118,140404.0
2024-02-16 09:30:00,233.8,234.16,232.65,233.8,84886.0,231.2746,231.6307,230.137,231.2746,84886.0
2024-02-16 10:00:00,233.75,233.87,232.38,232.59,30962.0,231.2251,231.3439,229.8699,230.0777,30962.0
2024-02-16 10:30:00,232.6,232.7,231.93,232.17,30909.0,230.0876,230.1865,229.4248,229.6622,30909.0
2024-02-16 11:00:00,232.17,232.89,232.1,232.73,24325.0,229.6622,230.3744,229.593,230.2162,24325.0
2024-02-16 11:30:00,232.7,232.98,232.45,232.8,42873.0,230.1865,230.4635,229.9392,230.2854,42873.0
2024-02-16 12:00:00,232.77,232.85,232.43,232.56,12606.0,230.2557,230.3349,229.9194,230.048,12606.0
2024-02-16 12:30:00,232.56,232.62,232.29,232.43,13033.0,230.048,230.1074,229.7809,229.9194,13033.0
2024-02-16 13:00:00,232.39,232.39,231.43,231.43,26323.0,229.8798,229.8798,228.9302,228.9302,26323.0
2024-02-16 13:30:00,231.43,232.13,231.32,232.0,10740.0,228.9302,229.6226,228.8214,229.4941,10740.0
2024-02-16 14:00:00,232.0,232.08,231.84,231.84,19602.0,229.4941,229.5732,229.3358,229.3358,19602.0
2024-02-16 14:30:00,231.81,231.84,231.28,231.34,17498.0,229.3061,229.3358,228.7818,228.8412,17498.0
2024-02-16 15:00:00,231.35,232.1,231.12,231.99,37000.0,228.8511,229.593,228.6236,229.4842,37000.0
2024-02-16 15:30:00,232.0,232.24,231.4,231.68,108033.0,229.4941,229.7315,228.9005,229.1775,108033.0
2024-02-20 09:30:00,231.72,233.3,231.24,232.68,43346.0,229.2171,230.78,228.7423,230.1667,43346.0
2024-02-20 10:00:00,232.82,233.91,232.81,233.64,74958.0,230.3052,231.3834,230.2953,231.1163,74958.0
2024-02-20 10:30:00,233.64,234.36,233.51,233.67,62701.0,231.1163,231.8286,230.9877,231.146,62701.0
2024-02-20 11:00:00,233.67,234.16,233.6,234.16,19188.0,231.146,231.6307,231.0768,231.6307,19188.0
2024-02-20 11:30:00,234.19,234.19,233.63,233.77,19842.0,231.6604,231.6604,231.1064,231.2449,19842.0
2024-02-20 12:00:00,233.86,233.92,233.43,233.85,18371.0,231.334,231.3933,230.9086,231.3241,18371.0
2024-02-20 12:30:00,233.92,234.18,233.87,234.15,18053.0,231.3933,231.6505,231.3439,231.6208,18053.0
2024-02-20 13:00:00,234.09,234.09,233.73,233.75,15876.0,231.5615,231.5615,231.2054,231.2251,15876.0
2024-02-20 13:30:00,233.7,234.11,233.49,233.97,26047.0,231.1757,231.5813,230.968,231.4428,26047.0
2024-02-20 14:00:00,233.94,234.19,233.58,234.16,30777.0,231.4131,231.6604,231.057,231.6307,30777.0
2024-02-20 14:30:00,234.14,234.46,234.09,234.33,49392.0,231.6109,231.9275,231.5615,231.7989,49392.0
2024-02-20 15:00:00,234.34,234.35,233.34,233.37,28143.0,231.8088,231.8187,230.8196,230.8493,28143.0
2024-02-20 15:30:00,233.4,233.51,232.1,232.36,168215.0,230.8789,230.9877,229.593,229.8502,168215.0
2024-02-21 09:30:00,233.92,234.0,232.83,233.34,45032.0,231.3933,231.4724,230.3151,230.8196,45032.0
2024-02-21 10:00:00,233.35,234.35,233.23,233.86,121660.0,230.8295,231.8187,230.7108,231.334,121660.0
2024-02-21 10:30:00,233.91,233.91,233.12,233.4,29863.0,231.3834,231.3834,230.602,230.8789,29863.0
2024-02-21 11:00:00,233.34,233.56,232.84,232.96,22697.0,230.8196,231.0372,230.325,230.4437,22697.0
2024-02-21 11:30:00,232.95,233.23,232.54,232.69,18016.0,230.4338,230.7108,230.0282,230.1766,18016.0
2024-02-21 12:00:00,232.68,232.98,232.45,232.98,22122.0,230.1667,230.4635,229.9392,230.4635,22122.0
2024-02-21 12:30:00,232.92,233.0,232.36,232.96,51136.0,230.4041,230.4833,229.8502,230.4437,51136.0
2024-02-21 13:00:00,232.87,233.12,232.71,232.78,19796.0,230.3547,230.602,230.1964,230.2656,19796.0
2024-02-21 13:30:00,232.72,232.72,232.31,232.45,10292.0,230.2063,230.2063,229.8007,229.9392,10292.0
2024-02-21 14:00:00,232.51,232.64,232.24,232.51,23528.0,229.9985,230.1271,229.7315,229.9985,23528.0
2024-02-21 14:30:00,232.4,232.7,232.09,232.65,15359.0,229.8897,230.1865,229.5831,230.137,15359.0
2024-02-21 15:00:00,232.59,232.69,232.23,232.39,16984.0,230.0777,230.1766,229.7216,229.8798,16984.0
2024-02-21 15:30:00,232.37,233.63,232.33,233.49,124030.0,229.8601,231.1064,229.8205,230.968,124030.0
2024-02-22 09:30:00,233.21,234.81,232.83,234.14,95373.0,230.691,232.2737,230.3151,231.6109,95373.0
2024-02-22 10:00:00,234.15,235.45,234.12,235.09,75231.0,231.6208,232.9068,231.5912,232.5507,75231.0
2024-02-22 10:30:00,235.04,236.04,235.04,235.71,38026.0,232.5012,233.4904,232.5012,233.164,38026.0
2024-02-22 11:00:00,235.7,235.86,235.27,235.63,18998.0,233.1541,233.3124,232.7287,233.0848,18998.0
2024-02-22 11:30:00,235.58,235.78,235.11,235.17,21866.0,233.0354,233.2332,232.5705,232.6298,21866.0
2024-02-22 12:00:00,235.33,235.43,235.12,235.32,9251.0,232.7881,232.887,232.5804,232.7782,9251.0
2024-02-22 12:30:00,235.38,235.94,235.26,235.84,12993.0,232.8375,233.3915,232.7188,233.2926,12993.0
2024-02-22 13:00:00,235.82,236.4,235.8,236.23,59679.0,233.2728,233.8465,233.253,233.6784,59679.0
2024-02-22 13:30:00,236.22,236.52,235.67,236.03,27438.0,233.6685,233.9652,233.1244,233.4805,27438.0
2024-02-22 14:00:00,236.0,236.49,235.74,236.31,28776.0,233.4508,233.9356,233.1937,233.7575,28776.0
2024-02-22 14:30:00,236.31,236.35,235.64,235.65,27306.0,233.7575,233.7971,233.0947,233.1046,27306.0
2024-02-22 15:00:00,235.65,235.77,234.86,234.88,24660.0,233.1046,233.2233,232.3232,232.3429,24660.0
2024-02-22 15:30:00,234.91,235.39,234.28,234.36,167113.0,232.3726,232.8474,231.7494,231.8286,167113.0
2024-02-23 09:30:00,235.34,237.59,234.49,237.59,36577.0,232.798,235.0237,231.9572,235.0237,36577.0
2024-02-23 10:00:00,237.6,237.83,236.84,237.83,52950.0,235.0336,235.2611,234.2818,235.2611,52950.0
2024-02-23 10:30:00,237.97,238.07,236.86,237.19,23371.0,235.3996,235.4985,234.3016,234.628,23371.0
2024-02-23 11:00:00,237.26,237.4,236.81,236.81,18684.0,234.6972,234.8357,234.2521,234.2521,18684.0
2024-02-23 11:30:00,236.8,236.89,236.5,236.74,17021.0,234.2422,234.3312,233.9454,234.1829,17021.0
2024-02-23 12:00:00,236.73,236.81,236.45,236.73,15661.0,234.173,234.2521,233.896,234.173,15661.0
2024-02-23 12:30:00,236.75,237.0,236.71,236.77,16197.0,234.1927,234.44,234.1532,234.2125,16197.0
2024-02-23 13:00:00,236.72,236.88,236.39,236.5,13026.0,234.1631,234.3213,233.8366,233.9454,13026.0
2024-02-23 13:30:00,236.5,236.5,236.13,236.13,11080.0,233.9454,233.9454,233.5794,233.5794,11080.0
2024-02-23 14:00:00,236.1,236.66,236.03,236.51,24924.0,233.5498,234.1037,233.4805,233.9553,24924.0
2024-02-23 14:30:00,236.52,237.15,236.43,237.02,48226.0,233.9652,234.5884,233.8762,234.4598,48226.0
2024-02-23 15:00:00,236.97,237.83,236.97,237.7,49364.0,234.4104,235.2611,234.4104,235.1325,49364.0
2024-02-23 15:30:00,237.7,238.01,237.23,237.28,123778.0,235.1325,235.4391,234.6676,234.717,123778.0
2024-02-26 09:30:00,239.04,239.31,237.73,237.88,49839.0,236.458,236.7251,235.1622,235.3105,49839.0
2024-02-26 10:00:00,237.97,238.75,237.67,238.12,56530.0,235.3996,236.1711,235.1028,235.5479,56530.0
2024-02-26 10:30:00,238.12,238.6,237.93,238.07,20249.0,235.5479,236.0228,235.36,235.4985,20249.0
2024-02-26 11:00:00,238.1,238.73,238.04,238.1,26333.0,235.5282,236.1514,235.4688,235.5282,26333.0
2024-02-26 11:30:00,238.06,238.23,237.97,238.18,38655.0,235.4886,235.6568,235.3996,235.6073,38655.0
2024-02-26 12:00:00,238.18,238.18,237.86,238.08,27771.0,235.6073,235.6073,235.2908,235.5084,27771.0
2024-02-26 12:30:00,238.07,238.17,237.83,238.16,33317.0,235.4985,235.5974,235.2611,235.5875,33317.0
2024-02-26 13:00:00,238.13,238.18,237.69,237.69,21270.0,235.5578,235.6073,235.1226,235.1226,21270.0
2024-02-26 13:30:00,237.63,238.08,237.61,238.01,20778.0,235.0632,235.5084,235.0435,235.4391,20778.0
2024-02-26 14:00:00,238.03,239.21,237.91,239.21,66699.0,235.4589,236.6262,235.3402,236.6262,66699.0
2024-02-26 14:30:00,239.21,239.86,238.92,238.93,50761.0,236.6262,237.2692,236.3393,236.3492,50761.0
2024-02-26 15:00:00,238.9,239.17,238.78,238.98,32529.0,236.3195,236.5866,236.2008,236.3987,32529.0
2024-02-26 15:30:00,238.93,239.15,238.2,238.37,173741.0,236.3492,236.5668,235.6271,235.7952,173741.0
2024-02-27 09:30:00,237.26,237.77,235.59,236.74,97382.0,234.6972,235.2017,233.0453,234.1829,97382.0
2024-02-27 10:00:00,236.86,237.12,236.15,236.33,64566.0,234.3016,234.5587,233.5992,233.7773,64566.0
2024-02-27 10:30:00,236.33,236.37,234.78,234.96,77107.0,233.7773,233.8168,232.244,232.4221,77107.0
2024-02-27 11:00:00,234.97,235.23,234.78,235.23,50391.0,232.432,232.6892,232.244,232.6892,50391.0
2024-02-27 11:30:00,235.26,235.55,235.07,235.48,34058.0,232.7188,233.0057,232.5309,232.9365,34058.0
2024-02-27 12:00:00,235.51,236.48,235.51,236.43,27663.0,232.9661,233.9257,232.9661,233.8762,27663.0
2024-02-27 12:30:00,236.43,236.5,236.28,236.29,24265.0,233.8762,233.9454,233.7278,233.7377,24265.0
2024-02-27 13:00:00,236.29,236.42,236.17,236.2,26903.0,233.7377,233.8663,233.619,233.6487,26903.0
2024-02-27 13:30:00,236.2,236.25,236.01,236.17,24376.0,233.6487,233.6981,233.4607,233.619,24376.0
2024-02-27 14:00:00,236.19,236.5,236.15,236.37,25945.0,233.6388,233.9454,233.5992,233.8168,25945.0
2024-02-27 14:30:00,236.42,236.42,235.7,236.05,34233.0,233.8663,233.8663,233.1541,233.5003,34233.0
2024-02-27 15:00:00,236.04,236.44,235.95,235.98,47654.0,233.4904,233.8861,233.4014,233.4311,47654.0
2024-02-27 15:30:00,236.02,236.63,235.94,236.46,131689.0,233.4706,234.074,233.3915,233.9059,131689.0
2024-02-28 09:30:00,236.94,236.94,234.34,234.87,28861.0,234.3807,234.3807,231.8088,232.3331,28861.0
2024-02-28 10:00:00,234.98,235.33,234.22,234.33,28899.0,232.4419,232.7881,231.6901,231.7989,28899.0
2024-02-28 10:30:00,234.38,235.66,234.24,235.34,42913.0,231.8483,233.1145,231.7099,232.798,42913.0
2024-02-28 11:00:00,235.34,235.34,234.57,234.78,18291.0,232.798,232.798,232.0363,232.244,18291.0
2024-02-28 11:30:00,234.75,234.97,234.29,234.43,42655.0,232.2143,232.432,231.7593,231.8978,42655.0
2024-02-28 12:00:00,234.42,234.49,233.96,234.11,45050.0,231.8879,231.9572,231.4329,231.5813,45050.0
2024-02-28 12:30:00,234.01,234.14,233.89,234.08,40454.0,231.4823,231.6109,231.3636,231.5516,40454.0
2024-02-28 13:00:00,234.05,234.26,233.88,234.21,31232.0,231.5219,231.7296,231.3537,231.6802,31232.0
2024-02-28 13:30:00,234.21,234.81,234.13,234.81,29768.0,231.6802,232.2737,231.601,232.2737,29768.0
2024-02-28 14:00:00,234.81,235.28,234.76,234.98,21179.0,232.2737,232.7386,232.2242,232.4419,21179.0
2024-02-28 14:30:00,234.94,235.59,234.93,235.47,20251.0,232.4023,233.0453,232.3924,232.9266,20251.0
2024-02-28 15:00:00,235.55,235.88,235.3,235.84,28433.0,233.0057,233.3321,232.7584,233.2926,28433.0
2024-02-28 15:30:00,235.89,236.19,235.68,236.14,121919.0,233.342,233.6388,233.1343,233.5893,121919.0
2024-02-29 09:30:00,236.08,236.61,235.21,235.63,46024.0,233.53,234.0543,232.6694,233.0848,46024.0
2024-02-29 10:00:00,235.62,235.91,235.28,235.38,21947.0,233.075,233.3618,232.7386,232.8375,21947.0
2024-02-29 10:30:00,235.4,235.63,235.16,235.32,18259.0,232.8573,233.0848,232.6199,232.7782,18259.0
2024-02-29 11:00:00,235.31,235.77,235.12,235.71,17420.0,232.7683,233.2233,232.5804,233.164,17420.0
2024-02-29 11:30:00,235.75,236.39,235.75,236.04,16906.0,233.2035,233.8366,233.2035,233.4904,16906.0
2024-02-29 12:00:00,235.98,236.22,235.96,236.2,11810.0,233.4311,233.6685,233.4113,233.6487,11810.0
2024-02-29 12:30:00,236.2,236.25,235.93,235.93,15180.0,233.6487,233.6981,233.3816,233.3816,15180.0
2024-02-29 13:00:00,235.93,236.04,235.66,235.98,27677.0,233.3816,233.4904,233.1145,233.4311,27677.0
2024-02-29 13:30:00,235.94,235.96,235.61,235.71,11392.0,233.3915,233.4113,233.0651,233.164,11392.0
2024-02-29 14:00:00,235.73,235.89,235.57,235.77,17523.0,233.1838,233.342,233.0255,233.2233,17523.0
2024-02-29 14:30:00,235.8,235.99,235.61,235.73,22747.0,233.253,233.441,233.0651,233.1838,22747.0
2024-02-29 15:00:00,235.76,235.84,235.07,235.08,34692.0,233.2134,233.2926,232.5309,232.5408,34692.0
2024-02-29 15:30:00,235.03,235.8,234.72,235.28,225277.0,232.4913,233.253,232.1847,232.7386,225277.0
2024-03-01 09:30:00,236.76,236.98,235.32,235.81,36881.0,234.2026,234.4203,232.7782,233.2629,36881.0
2024-03-01 10:00:00,235.94,237.37,235.72,236.95,65175.0,233.3915,234.806,233.1739,234.3906,65175.0
2024-03-01 10:30:00,236.94,237.06,236.21,237.06,36457.0,234.3807,234.4994,233.6586,234.4994,36457.0
2024-03-01 11:00:00,237.11,237.29,236.72,237.18,36784.0,234.5489,234.7269,234.1631,234.6181,36784.0
2024-03-01 11:30:00,237.22,238.04,236.98,237.91,27612.0,234.6577,235.4688,234.4203,235.3402,27612.0
2024-03-01 12:00:00,237.87,238.36,237.87,238.2,23166.0,235.3006,235.7854,235.3006,235.6271,23166.0
2024-03-01 12:30:00,238.18,238.18,237.36,237.41,13746.0,235.6073,235.6073,234.7962,234.8456,13746.0
2024-03-01 13:00:00,237.43,237.68,236.93,237.68,17900.0,234.8654,235.1127,234.3708,235.1127,17900.0
2024-03-01 13:30:00,237.77,237.84,237.38,237.84,21483.0,235.2017,235.271,234.8159,235.271,21483.0
2024-03-01 14:00:00,237.8,238.33,237.8,238.2,34076.0,235.2314,235.7557,235.2314,235.6271,34076.0
2024-03-01 14:30:00,238.23,238.61,237.97,238.33,54429.0,235.6568,236.0327,235.3996,235.7557,54429.0
2024-03-01 15:00:00,238.33,238.57,238.08,238.11,33274.0,235.7557,235.9931,235.5084,235.5381,33274.0
2024-03-01 15:30:00,238.08,238.2,236.97,236.99,143597.0,235.5084,235.6271,234.4104,234.4302,143597.0
2024-03-04 09:30:00,237.48,240.44,237.48,238.65,94742.0,234.9149,237.8429,234.9149,236.0722,94742.0
2024-03-04 10:00:00,238.66,238.68,237.04,237.62,42056.0,236.0821,236.1019,234.4796,235.0533,42056.0
2024-03-04 10:30:00,237.59,237.64,236.73,236.89,28088.0,235.0237,235.0731,234.173,234.3312,28088.0
2024-03-04 11:00:00,236.85,236.87,236.1,236.31,25701.0,234.2917,234.3114,233.5498,233.7575,25701.0
2024-03-04 11:30:00,236.41,237.03,236.26,236.67,25069.0,233.8564,234.4697,233.708,234.1136,25069.0
2024-03-04 12:00:00,236.68,237.16,236.37,236.92,19715.0,234.1235,234.5983,233.8168,234.3609,19715.0
2024-03-04 12:30:00,236.91,237.24,236.59,236.68,15099.0,234.351,234.6775,234.0345,234.1235,15099.0
2024-03-04 13:00:00,236.64,236.67,236.01,236.11,22380.0,234.0839,234.1136,233.4607,233.5597,22380.0
2024-03-04 13:30:00,236.11,236.62,236.09,236.47,16321.0,233.5597,234.0641,233.5399,233.9158,16321.0
2024-03-04 14:00:00,236.47,236.56,236.24,236.36,24612.0,233.9158,234.0048,233.6883,233.807,24612.0
2024-03-04 14:30:00,236.31,236.55,236.23,236.46,46758.0,233.7575,233.9949,233.6784,233.9059,46758.0
2024-03-04 15:00:00,236.48,236.68,236.14,236.4,67394.0,233.9257,234.1235,233.5893,233.8465,67394.0
2024-03-04 15:30:00,236.37,236.48,235.68,235.79,218400.0,233.8168,233.9257,233.1343,233.2431,218400.0
2024-03-05 09:30:00,236.22,236.43,235.67,236.18,83989.0,233.6685,233.8762,233.1244,233.6289,83989.0
2024-03-05 10:00:00,236.05,236.45,235.81,236.16,66740.0,233.5003,233.896,233.2629,233.6091,66740.0
2024-03-05 10:30:00,236.07,236.07,235.08,235.36,58718.0,233.5201,233.5201,232.5408,232.8178,58718.0
2024-03-05 11:00:00,235.33,235.71,235.18,235.56,56613.0,232.7881,233.164,232.6397,233.0156,56613.0
2024-03-05 11:30:00,235.62,235.86,235.24,235.24,32142.0,233.075,233.3124,232.6991,232.6991,32142.0
2024-03-05 12:00:00,235.25,235.25,234.44,235.12,22383.0,232.7089,232.7089,231.9077,232.5804,22383.0
2024-03-05 12:30:00,235.02,235.09,234.52,234.85,21319.0,232.4814,232.5507,231.9868,232.3133,21319.0
2024-03-05 13:00:00,234.89,235.23,234.89,235.18,30155.0,232.3528,232.6892,232.3528,232.6397,30155.0
2024-03-05 13:30:00,235.13,235.8,235.1,235.55,46196.0,232.5902,233.253,232.5606,233.0057,46196.0
2024-03-05 14:00:00,235.6,235.73,235.37,235.37,24631.0,233.0552,233.1838,232.8277,232.8277,24631.0
2024-03-05 14:30:00,235.33,235.5,235.0,235.5,87329.0,232.7881,232.9562,232.4616,232.9562,87329.0
2024-03-05 15:00:00,235.53,235.67,235.03,235.31,90772.0,232.9859,233.1244,232.4913,232.7683,90772.0
2024-03-05 15:30:00,235.3,235.66,235.12,235.31,180755.0,232.7584,233.1145,232.5804,232.7683,180755.0
2024-03-06 09:30:00,235.54,236.12,234.82,235.57,43472.0,232.9958,233.5695,232.2836,233.0255,43472.0
2024-03-06 10:00:00,235.42,235.69,234.54,235.22,55891.0,232.8771,233.1442,232.0066,232.6793,55891.0
2024-03-06 10:30:00,235.09,235.41,234.77,235.41,89511.0,232.5507,232.8672,232.2341,232.8672,89511.0
2024-03-06 11:00:00,235.4,236.29,235.38,235.81,27295.0,232.8573,233.7377,232.8375,233.2629,27295.0
2024-03-06 11:30:00,235.79,236.53,235.5,236.53,24120.0,233.2431,233.9751,232.9562,233.9751,24120.0
2024-03-06 12:00:00,236.51,236.54,235.95,236.11,21435.0,233.9553,233.985,233.4014,233.5597,21435.0
2024-03-06 12:30:00,236.11,236.2,235.5,235.64,18501.0,233.5597,233.6487,232.9562,233.0947,18501.0
2024-03-06 13:00:00,235.6,235.82,235.52,235.71,16363.0,233.0552,233.2728,232.976,233.164,16363.0
2024-03-06 13:30:00,235.75,235.97,235.37,235.72,33377.0,233.2035,233.4212,232.8277,233.1739,33377.0
2024-03-06 14:00:00,235.7,235.97,235.67,235.8,26922.0,233.1541,233.4212,233.1244,233.253,26922.0
2024-03-06 14:30:00,235.79,235.84,235.3,235.6,35340.0,233.2431,233.2926,232.7584,233.0552,35340.0
2024-03-06 15:00:00,235.6,235.66,235.02,235.13,29135.0,233.0552,233.1145,232.4814,232.5902,29135.0
2024-03-06 15:30:00,235.11,235.29,234.61,234.68,229959.0,232.5705,232.7485,232.0759,232.1451,229959.0
2024-03-07 09:30:00,236.11,236.11,234.69,235.46,51279.0,233.5597,233.5597,232.155,232.9167,51279.0
2024-03-07 10:00:00,235.38,235.76,234.9,235.45,41150.0,232.8375,233.2134,232.3627,232.9068,41150.0
2024-03-07 10:30:00,235.48,235.62,234.73,234.96,31182.0,232.9365,233.075,232.1946,232.4221,31182.0
2024-03-07 11:00:00,234.92,235.45,234.86,235.43,31722.0,232.3825,232.9068,232.3232,232.887,31722.0
2024-03-07 11:30:00,235.5,235.85,235.34,235.63,25144.0,232.9562,233.3025,232.798,233.0848,25144.0
2024-03-07 12:00:00,235.65,235.73,235.49,235.68,20202.0,233.1046,233.1838,232.9464,233.1343,20202.0
2024-03-07 12:30:00,235.63,235.69,235.35,235.69,17075.0,233.0848,233.1442,232.8079,233.1442,17075.0
2024-03-07 13:00:00,235.68,236.68,235.64,236.61,25322.0,233.1343,234.1235,233.0947,234.0543,25322.0
2024-03-07 13:30:00,236.56,237.56,236.56,237.43,29816.0,234.0048,234.994,234.0048,234.8654,29816.0
2024-03-07 14:00:00,237.44,237.94,237.18,237.35,20733.0,234.8753,235.3699,234.6181,234.7863,20733.0
2024-03-07 14:30:00,237.37,237.71,237.33,237.43,30898.0,234.806,235.1424,234.7665,234.8654,30898.0
2024-03-07 15:00:00,237.4,237.74,237.25,237.68,44892.0,234.8357,235.1721,234.6873,235.1127,44892.0
2024-03-07 15:30:00,237.66,238.31,237.54,237.63,146510.0,235.0929,235.7359,234.9742,235.0632,146510.0
2024-03-08 09:30:00,237.29,238.29,236.69,237.79,25496.0,234.7269,235.7161,234.1334,235.2215,25496.0
2024-03-08 10:00:00,237.91,237.91,237.12,237.21,14074.0,235.3402,235.3402,234.5587,234.6478,14074.0
2024-03-08 10:30:00,237.17,237.88,236.87,237.88,16668.0,234.6082,235.3105,234.3114,235.3105,16668.0
2024-03-08 11:00:00,237.95,238.42,237.79,238.04,18186.0,235.3798,235.8447,235.2215,235.4688,18186.0
2024-03-08 11:30:00,238.12,238.18,237.37,237.42,10352.0,235.5479,235.6073,234.806,234.8555,10352.0
2024-03-08 12:00:00,237.45,238.17,237.36,237.64,20179.0,234.8852,235.5974,234.7962,235.0731,20179.0
2024-03-08 12:30:00,237.63,237.87,237.46,237.86,14699.0,235.0632,235.3006,234.8951,235.2908,14699.0
2024-03-08 13:00:00,237.84,238.23,237.76,237.76,21916.0,235.271,235.6568,235.1918,235.1918,21916.0
2024-03-08 13:30:00,237.8,237.87,237.12,237.25,6231.0,235.2314,235.3006,234.5587,234.6873,6231.0
2024-03-08 14:00:00,237.23,237.77,237.23,237.72,9421.0,234.6676,235.2017,234.6676,235.1523,9421.0
2024-03-08 14:30:00,237.67,238.05,237.67,237.85,17874.0,235.1028,235.4787,235.1028,235.2809,17874.0
2024-03-08 15:00:00,237.89,238.15,237.6,237.87,17564.0,235.3204,235.5776,235.0336,235.3006,17564.0
2024-03-08 15:30:00,237.88,237.95,237.4,237.48,48299.0,235.3105,235.3798,234.8357,234.9149,48299.0
2024-03-11 09:30:00,236.64,237.87,236.64,237.31,28043.0,234.0839,235.3006,234.0839,234.7467,28043.0
2024-03-11 10:00:00,237.43,237.53,236.97,237.09,18371.0,234.8654,234.9643,234.4104,234.5291,18371.0
2024-03-11 10:30:00,237.05,237.54,236.65,237.4,28888.0,234.4895,234.9742,234.0938,234.8357,28888.0
2024-03-11 11:00:00,237.4,237.88,237.15,237.22,21384.0,234.8357,235.3105,234.5884,234.6577,21384.0
2024-03-11 11:30:00,237.26,237.68,236.98,237.56,16456.0,234.6972,235.1127,234.4203,234.994,16456.0
2024-03-11 12:00:00,237.53,237.53,236.56,236.63,23396.0,234.9643,234.9643,234.0048,234.074,23396.0
2024-03-11 12:30:00,236.66,237.07,236.65,237.01,11865.0,234.1037,234.5093,234.0938,234.4499,11865.0
2024-03-11 13:00:00,236.96,237.76,236.93,237.67,15512.0,234.4005,235.1918,234.3708,235.1028,15512.0
2024-03-11 13:30:00,237.63,238.2,237.63,238.03,15550.0,235.0632,235.6271,235.0632,235.4589,15550.0
2024-03-11 14:00:00,238.09,238.09,237.88,237.98,12139.0,235.5183,235.5183,235.3105,235.4095,12139.0
2024-03-11 14:30:00,237.95,238.1,237.85,238.06,12711.0,235.3798,235.5282,235.2809,235.4886,12711.0
2024-03-11 15:00:00,238.08,238.1,237.55,238.05,23261.0,235.5084,235.5282,234.9841,235.4787,23261.0
2024-03-11 15:30:00,238.0,238.16,237.4,237.71,128609.0,235.4292,235.5875,234.8357,235.1424,128609.0
2024-03-12 09:30:00,237.66,237.96,236.18,237.89,34083.0,235.0929,235.3897,233.6289,235.3204,34083.0
2024-03-12 10:00:00,237.95,238.17,237.12,237.3,19359.0,235.3798,235.5974,234.5587,234.7368,19359.0
2024-03-12 10:30:00,237.22,237.36,236.95,237.06,20281.0,234.6577,234.7962,234.3906,234.4994,20281.0
2024-03-12 11:00:00,237.03,237.24,236.79,236.92,11289.0,234.4697,234.6775,234.2323,234.3609,11289.0
2024-03-12 11:30:00,236.85,237.3,236.8,237.19,12890.0,234.2917,234.7368,234.2422,234.628,12890.0
2024-03-12 12:00:00,237.14,237.26,237.0,237.16,8154.0,234.5785,234.6972,234.44,234.5983,8154.0
2024-03-12 12:30:00,237.2,237.45,237.07,237.17,12886.0,234.6379,234.8852,234.5093,234.6082,12886.0
2024-03-12 13:00:00,237.09,237.2,236.91,237.17,12782.0,234.5291,234.6379,234.351,234.6082,12782.0
2024-03-12 13:30:00,237.15,237.8,237.08,237.71,10480.0,234.5884,235.2314,234.5192,235.1424,10480.0
2024-03-12 14:00:00,237.73,238.06,237.69,238.01,9179.0,235.1622,235.4886,235.1226,235.4391,9179.0
2024-03-12 14:30:00,238.02,238.2,237.33,237.77,15852.0,235.449,235.6271,234.7665,235.2017,15852.0
2024-03-12 15:00:00,237.77,238.0,237.64,237.64,14417.0,235.2017,235.4292,235.0731,235.0731,14417.0
2024-03-12 15:30:00,237.61,237.61,237.04,237.44,82367.0,235.0435,235.0435,234.4796,234.8753,82367.0
2024-03-13 09:30:00,238.49,239.04,236.26,236.6,28240.0,235.914,236.458,233.708,234.0444,28240.0
2024-03-13 10:00:00,236.65,237.17,236.46,236.61,47426.0,234.0938,234.6082,233.9059,234.0543,47426.0
2024-03-13 10:30:00,236.57,236.64,235.17,235.33,52746.0,234.0147,234.0839,232.6298,232.7881,52746.0
2024-03-13 11:00:00,235.32,235.37,234.76,234.76,16899.0,232.7782,232.8277,232.2242,232.2242,16899.0
2024-03-13 11:30:00,234.8,235.68,234.8,235.54,44929.0,232.2638,233.1343,232.2638,232.9958,44929.0
2024-03-13 12:00:00,235.65,236.18,235.41,235.97,21653.0,233.1046,233.6289,232.8672,233.4212,21653.0
2024-03-13 12:30:00,235.99,236.03,234.61,234.66,56866.0,233.441,233.4805,232.0759,232.1253,56866.0
2024-03-13 13:00:00,234.7,235.09,234.61,234.84,32065.0,232.1649,232.5507,232.0759,232.3034,32065.0
2024-03-13 13:30:00,234.85,235.08,234.69,234.91,28033.0,232.3133,232.5408,232.155,232.3726,28033.0
2024-03-13 14:00:00,234.91,234.97,234.43,234.57,26663.0,232.3726,232.432,231.8978,232.0363,26663.0
2024-03-13 14:30:00,234.55,234.9,234.23,234.72,84511.0,232.0165,232.3627,231.7,232.1847,84511.0
2024-03-13 15:00:00,234.69,235.43,234.48,234.88,96133.0,232.155,232.887,231.9473,232.3429,96133.0
2024-03-13 15:30:00,234.88,235.2,234.27,234.77,136805.0,232.3429,232.6595,231.7395,232.2341,136805.0
2024-03-14 09:30:00,235.93,235.97,235.17,235.56,34747.0,233.3816,233.4212,232.6298,233.0156,34747.0
2024-03-14 10:00:00,235.56,236.12,235.11,235.11,34069.0,233.0156,233.5695,232.5705,232.5705,34069.0
2024-03-14 10:30:00,235.23,235.52,234.99,235.52,13170.0,232.6892,232.976,232.4518,232.976,13170.0
2024-03-14 11:00:00,235.52,236.36,235.45,236.31,32325.0,232.976,233.807,232.9068,233.7575,32325.0
2024-03-14 11:30:00,236.29,237.9,236.27,237.47,44192.0,233.7377,235.3303,233.7179,234.905,44192.0
2024-03-14 12:00:00,237.53,237.68,237.25,237.66,14460.0,234.9643,235.1127,234.6873,235.0929,14460.0
2024-03-14 12:30:00,237.56,237.57,236.86,236.93,13336.0,234.994,235.0039,234.3016,234.3708,13336.0
2024-03-14 13:00:00,236.9,237.55,236.86,237.13,35290.0,234.3411,234.9841,234.3016,234.5686,35290.0
2024-03-14 13:30:00,237.08,237.46,237.01,237.46,28603.0,234.5192,234.8951,234.4499,234.8951,28603.0
2024-03-14 14:00:00,237.47,237.54,237.29,237.3,24626.0,234.905,234.9742,234.7269,234.7368,24626.0
2024-03-14 14:30:00,237.29,237.57,237.23,237.39,26850.0,234.7269,235.0039,234.6676,234.8258,26850.0
2024-03-14 15:00:00,237.36,237.85,237.15,237.29,40468.0,234.7962,235.2809,234.5884,234.7269,40468.0
2024-03-14 15:30:00,237.26,237.87,236.98,237.76,225438.0,234.6972,235.3006,234.4203,235.1918,225438.0
2024-03-15 09:30:00,235.26,237.38,234.39,236.28,183076.0,232.7188,234.8159,231.8582,233.7278,183076.0
2024-03-15 10:00:00,236.21,237.46,236.13,237.28,25126.0,233.6586,234.8951,233.5794,234.717,25126.0
2024-03-15 10:30:00,237.13,237.31,236.87,237.19,12325.0,234.5686,234.7467,234.3114,234.628,12325.0
2024-03-15 11:00:00,237.18,237.48,237.0,237.44,12950.0,234.6181,234.9149,234.44,234.8753,12950.0
2024-03-15 11:30:00,237.38,237.53,236.94,237.05,11580.0,234.8159,234.9643,234.3807,234.4895,11580.0
2024-03-15 12:00:00,237.11,237.11,236.71,236.78,17460.0,234.5489,234.5489,234.1532,234.2224,17460.0
2024-03-15 12:30:00,236.85,237.24,236.63,237.24,13924.0,234.2917,234.6775,234.074,234.6775,13924.0
2024-03-15 13:00:00,237.26,237.41,237.05,237.28,15076.0,234.6972,234.8456,234.4895,234.717,15076.0
2024-03-15 13:30:00,237.36,237.73,237.36,237.55,12068.0,234.7962,235.1622,234.7962,234.9841,12068.0
2024-03-15 14:00:00,237.59,237.62,237.29,237.53,16946.0,235.0237,235.0533,234.7269,234.9643,16946.0
2024-03-15 14:30:00,237.5,237.71,237.35,237.38,20960.0,234.9346,235.1424,234.7863,234.8159,20960.0
2024-03-15 15:00:00,237.41,237.6,237.21,237.36,20532.0,234.8456,235.0336,234.6478,234.7962,20532.0
2024-03-15 15:30:00,237.33,238.34,236.92,238.22,160180.0,234.7665,235.7656,234.3609,235.6469,160180.0
2024-03-18 09:30:00,238.12,239.33,237.34,239.19,71037.0,235.5479,236.7449,234.7764,236.6064,71037.0
2024-03-18 10:00:00,239.41,239.93,239.1,239.11,36593.0,236.824,237.3384,236.5174,236.5273,36593.0
2024-03-18 10:30:00,239.03,239.59,238.89,239.39,25582.0,236.4481,237.0021,236.3096,236.8042,25582.0
2024-03-18 11:00:00,239.36,240.26,239.33,240.24,50221.0,236.7746,237.6648,236.7449,237.645,50221.0
2024-03-18 11:30:00,240.19,240.72,240.19,240.47,27123.0,237.5956,238.1199,237.5956,237.8726,27123.0
2024-03-18 12:00:00,240.5,240.54,240.06,240.34,16654.0,237.9022,237.9418,237.467,237.744,16654.0
2024-03-18 12:30:00,240.43,240.86,240.29,240.77,17314.0,237.833,238.2584,237.6945,238.1693,17314.0
2024-03-18 13:00:00,240.8,240.83,240.18,240.28,20370.0,238.199,238.2287,237.5857,237.6846,20370.0
2024-03-18 13:30:00,240.26,240.29,239.9,240.08,18839.0,237.6648,237.6945,237.3087,237.4868,18839.0
2024-03-18 14:00:00,240.07,240.18,239.46,239.48,23305.0,237.4769,237.5857,236.8735,236.8933,23305.0
2024-03-18 14:30:00,239.48,239.56,239.02,239.43,16503.0,236.8933,236.9724,236.4382,236.8438,16503.0
2024-03-18 15:00:00,239.47,239.79,239.38,239.42,22890.0,236.8834,237.1999,236.7943,236.8339,22890.0
2024-03-18 15:30:00,239.4,239.67,239.19,239.3,78007.0,236.8141,237.0812,236.6064,236.7152,78007.0
2024-03-19 09:30:00,240.21,241.83,239.24,241.6,63108.0,237.6154,239.2179,236.6558,238.9904,63108.0
2024-03-19 10:00:00,241.62,242.05,241.31,242.05,28745.0,239.0101,239.4355,238.7035,239.4355,28745.0
2024-03-19 10:30:00,242.07,242.27,241.34,242.16,39186.0,239.4553,239.6531,238.7332,239.5443,39186.0
2024-03-19 11:00:00,242.14,242.34,241.83,241.97,29627.0,239.5245,239.7224,239.2179,239.3564,29627.0
2024-03-19 11:30:00,242.0,242.1,241.49,242.0,31694.0,239.386,239.485,238.8815,239.386,31694.0
2024-03-19 12:00:00,242.0,242.25,241.82,242.06,18027.0,239.386,239.6333,239.208,239.4454,18027.0
2024-03-19 12:30:00,242.04,242.19,241.92,242.06,42447.0,239.4256,239.574,239.3069,239.4454,42447.0
2024-03-19 13:00:00,242.03,242.12,241.75,242.12,41188.0,239.4157,239.5047,239.1387,239.5047,41188.0
2024-03-19 13:30:00,242.15,242.16,241.51,241.57,21660.0,239.5344,239.5443,238.9013,238.9607,21660.0
2024-03-19 14:00:00,241.57,241.76,241.49,241.76,19844.0,238.9607,239.1486,238.8815,239.1486,19844.0
2024-03-19 14:30:00,241.82,242.05,241.59,241.8,14729.0,239.208,239.4355,238.9805,239.1882,14729.0
2024-03-19 15:00:00,241.77,241.93,241.45,241.65,35073.0,239.1585,239.3168,238.842,239.0398,35073.0
2024-03-19 15:30:00,241.67,242.6,241.66,242.37,108874.0,239.0596,239.9796,239.0497,239.752,108874.0
2024-03-20 09:30:00,242.52,243.83,242.52,242.74,41861.0,239.9004,241.1963,239.9004,240.118,41861.0
2024-03-20 10:00:00,242.67,243.56,242.47,243.51,40057.0,240.0488,240.9292,239.851,240.8797,40057.0
2024-03-20 10:30:00,243.52,243.54,242.8,243.34,29972.0,240.8896,240.9094,240.1774,240.7116,29972.0
2024-03-20 11:00:00,243.4,243.67,243.17,243.48,19626.0,240.7709,241.038,240.5434,240.8501,19626.0
2024-03-20 11:30:00,243.53,243.53,243.16,243.18,14213.0,240.8995,240.8995,240.5335,240.5533,14213.0
2024-03-20 12:00:00,243.15,243.24,242.85,243.17,19751.0,240.5236,240.6126,240.2269,240.5434,19751.0
2024-03-20 12:30:00,243.14,243.71,243.02,243.65,20868.0,240.5137,241.0776,240.395,241.0182,20868.0
2024-03-20 13:00:00,243.64,243.68,243.32,243.55,15342.0,241.0083,241.0479,240.6918,240.9193,15342.0
2024-03-20 13:30:00,243.58,243.66,243.31,243.39,13468.0,240.949,241.0281,240.6819,240.761,13468.0
2024-03-20 14:00:00,243.46,243.66,242.92,243.25,25813.0,240.8303,241.0281,240.2961,240.6225,25813.0
2024-03-20 14:30:00,243.27,243.7,243.02,243.19,21706.0,240.6423,241.0677,240.395,240.5632,21706.0
2024-03-20 15:00:00,243.15,243.33,242.18,242.53,50165.0,240.5236,240.7017,239.5641,239.9103,50165.0
2024-03-20 15:30:00,242.54,242.59,241.76,241.88,119347.0,239.9202,239.9697,239.1486,239.2673,119347.0
2024-03-21 09:30:00,241.9,242.05,240.33,241.86,26496.0,239.2871,239.4355,237.7341,239.2475,26496.0
2024-03-21 10:00:00,241.66,241.83,241.5,241.81,17508.0,239.0497,239.2179,238.8914,239.1981,17508.0
2024-03-21 10:30:00,241.84,242.4,241.82,241.87,20132.0,239.2278,239.7817,239.208,239.2574,20132.0
2024-03-21 11:00:00,241.82,242.17,241.6,242.17,16390.0,239.208,239.5542,238.9904,239.5542,16390.0
2024-03-21 11:30:00,242.11,242.43,242.02,242.13,19588.0,239.4948,239.8114,239.4058,239.5146,19588.0
2024-03-21 12:00:00,242.08,242.59,242.04,242.42,11006.0,239.4652,239.9697,239.4256,239.8015,11006.0
2024-03-21 12:30:00,242.41,242.41,242.09,242.2,10379.0,239.7916,239.7916,239.4751,239.5839,10379.0
2024-03-21 13:00:00,242.19,242.24,242.02,242.1,12861.0,239.574,239.6234,239.4058,239.485,12861.0
2024-03-21 13:30:00,242.08,242.84,241.97,242.77,19360.0,239.4652,240.217,239.3564,240.1477,19360.0
2024-03-21 14:00:00,242.76,242.96,242.71,242.9,15458.0,240.1378,240.3357,240.0884,240.2763,15458.0
2024-03-21 14:30:00,242.9,243.32,242.84,242.85,18814.0,240.2763,240.6918,240.217,240.2269,18814.0
2024-03-21 15:00:00,242.81,243.02,242.45,242.6,15311.0,240.1873,240.395,239.8312,239.9796,15311.0
2024-03-21 15:30:00,242.7,243.64,242.25,242.29,109155.0,240.0785,241.0083,239.6333,239.6729,109155.0
2024-03-22 09:30:00,242.92,243.59,242.51,242.67,29232.0,240.2961,240.9589,239.8905,240.0488,29232.0
2024-03-22 10:00:00,242.61,242.7,242.15,242.66,17743.0,239.9894,240.0785,239.5344,240.0389,17743.0
2024-03-22 10:30:00,242.62,242.81,242.45,242.46,15328.0,239.9993,240.1873,239.8312,239.8411,15328.0
2024-03-22 11:00:00,242.52,242.59,242.13,242.26,15078.0,239.9004,239.9697,239.5146,239.6432,15078.0
2024-03-22 11:30:00,242.26,242.34,241.98,242.02,38559.0,239.6432,239.7224,239.3663,239.4058,38559.0
2024-03-22 12:00:00,242.01,242.31,242.0,242.08,13433.0,239.3959,239.6927,239.386,239.4652,13433.0
2024-03-22 12:30:00,242.06,242.42,241.99,242.26,20948.0,239.4454,239.8015,239.3761,239.6432,20948.0
2024-03-22 13:00:00,242.26,242.82,242.19,242.81,12888.0,239.6432,240.1972,239.574,240.1873,12888.0
2024-03-22 13:30:00,242.81,242.84,242.54,242.64,14335.0,240.1873,240.217,239.9202,240.0191,14335.0
2024-03-22 14:00:00,242.65,242.97,242.62,242.79,24374.0,240.029,240.3456,239.9993,240.1675,24374.0
2024-03-22 14:30:00,242.79,242.79,242.52,242.56,22383.0,240.1675,240.1675,239.9004,239.94,22383.0
2024-03-22 15:00:00,242.56,242.79,242.42,242.75,16119.0,239.94,240.1675,239.8015,240.1279,16119.0
2024-03-22 15:30:00,242.76,243.13,242.33,242.45,96026.0,240.1378,240.5038,239.7125,239.8312,96026.0
2024-03-25 09:30:00,242.5,243.01,242.06,242.17,29287.0,239.8806,240.3851,239.4454,239.5542,29287.0
2024-03-25 10:00:00,242.3,242.74,242.19,242.74,17071.0,239.6828,240.118,239.574,240.118,17071.0
2024-03-25 10:30:00,242.74,243.31,242.73,243.25,15867.0,240.118,240.6819,240.1082,240.6225,15867.0
2024-03-25 11:00:00,243.25,243.25,242.73,242.9,20603.0,240.6225,240.6225,240.1082,240.2763,20603.0
2024-03-25 11:30:00,242.9,242.97,242.59,242.69,8935.0,240.2763,240.3456,239.9697,240.0686,8935.0
2024-03-25 12:00:00,242.69,242.85,242.35,242.39,27045.0,240.0686,240.2269,239.7323,239.7718,27045.0
2024-03-25 12:30:00,242.5,242.5,242.26,242.29,13456.0,239.8806,239.8806,239.6432,239.6729,13456.0
2024-03-25 13:00:00,242.26,242.6,242.2,242.6,14140.0,239.6432,239.9796,239.5839,239.9796,14140.0
2024-03-25 13:30:00,242.55,242.69,242.51,242.56,14020.0,239.9301,240.0686,239.8905,239.94,14020.0
2024-03-25 14:00:00,242.55,242.55,241.88,241.89,26402.0,239.9301,239.9301,239.2673,239.2772,26402.0
2024-03-25 14:30:00,241.95,242.03,241.62,241.94,19060.0,239.3366,239.4157,239.0101,239.3267,19060.0
2024-03-25 15:00:00,241.97,242.42,241.95,242.21,18961.0,239.3564,239.8015,239.3366,239.5938,18961.0
2024-03-25 15:30:00,242.22,242.39,242.04,242.06,89683.0,239.6037,239.7718,239.4256,239.4454,89683.0
2024-03-26 09:30:00,242.06,242.84,241.59,242.72,29638.0,239.4454,240.217,238.9805,240.0983,29638.0
2024-03-26 10:00:00,242.74,243.22,242.73,243.22,15807.0,240.118,240.5929,240.1082,240.5929,15807.0
2024-03-26 10:30:00,242.93,243.63,242.93,243.56,15432.0,240.306,240.9984,240.306,240.9292,15432.0
2024-03-26 11:00:00,243.6,243.92,243.57,243.76,20869.0,240.9688,241.2853,240.9391,241.127,20869.0
2024-03-26 11:30:00,243.75,243.78,243.42,243.64,17415.0,241.1171,241.1468,240.7907,241.0083,17415.0
2024-03-26 12:00:00,243.6,244.06,243.56,244.01,15945.0,240.9688,241.4238,240.9292,241.3743,15945.0
2024-03-26 12:30:00,243.95,244.04,243.62,243.87,16009.0,241.315,241.404,240.9885,241.2358,16009.0
2024-03-26 13:00:00,243.86,243.95,243.66,243.81,9035.0,241.2259,241.315,241.0281,241.1765,9035.0
2024-03-26 13:30:00,243.75,244.0,243.7,243.84,13550.0,241.1171,241.3644,241.0677,241.2062,13550.0
2024-03-26 14:00:00,243.86,243.98,243.46,243.56,13170.0,241.2259,241.3446,240.8303,240.9292,13170.0
2024-03-26 14:30:00,243.5,243.79,243.46,243.55,21832.0,240.8698,241.1567,240.8303,240.9193,21832.0
2024-03-26 15:00:00,243.56,243.86,243.53,243.66,20059.0,240.9292,241.2259,240.8995,241.0281,20059.0
2024-03-26 15:30:00,243.62,243.81,242.68,242.81,118898.0,240.9885,241.1765,240.0587,240.1873,118898.0
2024-03-27 09:30:00,243.98,244.24,243.34,243.84,18868.0,241.3446,241.6018,240.7116,241.2062,18868.0
2024-03-27 10:00:00,243.58,243.67,242.86,243.38,17116.0,240.949,241.038,240.2367,240.7511,17116.0
2024-03-27 10:30:00,243.27,243.94,242.96,243.91,16107.0,240.6423,241.3051,240.3357,241.2754,16107.0
2024-03-27 11:00:00,243.95,243.95,243.58,243.76,14649.0,241.315,241.315,240.949,241.127,14649.0
2024-03-27 11:30:00,243.76,243.92,243.63,243.67,9529.0,241.127,241.2853,240.9984,241.038,9529.0
2024-03-27 12:00:00,243.61,243.99,243.59,243.99,9300.0,240.9786,241.3545,240.9589,241.3545,9300.0
2024-03-27 12:30:00,244.02,244.03,243.56,243.89,9755.0,241.3842,241.3941,240.9292,241.2556,9755.0
2024-03-27 13:00:00,243.84,244.35,243.84,244.22,15678.0,241.2062,241.7107,241.2062,241.5821,15678.0
2024-03-27 13:30:00,244.11,244.17,244.0,244.06,9777.0,241.4732,241.5326,241.3644,241.4238,9777.0
2024-03-27 14:00:00,244.09,244.34,244.02,244.12,14991.0,241.4535,241.7008,241.3842,241.4831,14991.0
2024-03-27 14:30:00,244.15,244.23,244.04,244.11,9494.0,241.5128,241.5919,241.404,241.4732,9494.0
2024-03-27 15:00:00,244.13,244.28,243.97,244.09,11581.0,241.493,241.6414,241.3348,241.4535,11581.0
2024-03-27 15:30:00,244.12,244.68,244.01,244.64,71757.0,241.4831,242.0371,241.3743,241.9975,71757.0
2024-03-28 09:30:00,244.64,244.64,242.22,242.72,112043.0,241.9975,241.9975,239.6037,240.0983,112043.0
2024-03-28 10:00:00,242.96,243.39,239.78,240.38,138255.0,240.3357,240.761,237.19,237.7835,138255.0
2024-03-28 10:30:00,240.33,241.18,240.11,240.32,84878.0,237.7341,238.5749,237.5165,237.7242,84878.0
2024-03-28 11:00:00,240.32,241.09,240.1,241.01,60364.0,237.7242,238.4859,237.5066,238.4067,60364.0
2024-03-28 11:30:00,241.0,241.29,240.72,240.79,14524.0,238.3968,238.6837,238.1199,238.1891,14524.0
2024-03-28 12:00:00,240.83,241.4,240.68,241.23,38708.0,238.2287,238.7925,238.0803,238.6244,38708.0
2024-03-28 12:30:00,241.41,241.75,241.08,241.75,21542.0,238.8024,239.1387,238.476,239.1387,21542.0
2024-03-28 13:00:00,241.64,242.05,241.61,241.69,26200.0,239.0299,239.4355,239.0002,239.0794,26200.0
2024-03-28 13:30:00,241.69,241.69,240.96,240.97,26849.0,239.0794,239.0794,238.3573,238.3672,26849.0
2024-03-28 14:00:00,240.99,241.61,240.96,241.25,27014.0,238.3869,239.0002,238.3573,238.6441,27014.0
2024-03-28 14:30:00,241.21,242.46,241.06,242.44,56577.0,238.6046,239.8411,238.4562,239.8213,56577.0
2024-03-28 15:00:00,242.39,242.75,241.99,242.75,54639.0,239.7718,240.1279,239.3761,240.1279,54639.0
2024-03-28 15:30:00,242.72,243.18,242.35,242.96,142341.0,240.0983,240.5533,239.7323,240.3357,142341.0
2024-04-01 09:30:00,242.38,242.53,240.25,241.57,44386.0,239.7619,239.9103,237.6549,238.9607,44386.0
2024-04-01 10:00:00,241.65,242.42,241.63,242.36,13360.0,239.0398,239.8015,239.02,239.7421,13360.0
2024-04-01 10:30:00,242.36,242.79,242.34,242.35,15398.0,239.7421,240.1675,239.7224,239.7323,15398.0
2024-04-01 11:00:00,242.37,242.52,242.17,242.35,20329.0,239.752,239.9004,239.5542,239.7323,20329.0
2024-04-01 11:30:00,242.33,242.64,242.33,242.35,11663.0,239.7125,240.0191,239.7125,239.7323,11663.0
2024-04-01 12:00:00,242.35,242.68,242.33,242.68,15360.0,239.7323,240.0587,239.7125,240.0587,15360.0
2024-04-01 12:30:00,242.68,242.72,242.32,242.43,17163.0,240.0587,240.0983,239.7026,239.8114,17163.0
2024-04-01 13:00:00,242.42,242.59,242.23,242.45,21486.0,239.8015,239.9697,239.6136,239.8312,21486.0
2024-04-01 13:30:00,242.44,242.57,242.22,242.39,10822.0,239.8213,239.9499,239.6037,239.7718,10822.0
2024-04-01 14:00:00,242.41,242.5,241.74,241.74,15402.0,239.7916,239.8806,239.1288,239.1288,15402.0
2024-04-01 14:30:00,241.78,242.55,241.76,242.48,15898.0,239.1684,239.9301,239.1486,239.8609,15898.0
2024-04-01 15:00:00,242.48,242.81,242.32,242.79,13346.0,239.8609,240.1873,239.7026,240.1675,13346.0
2024-04-01 15:30:00,242.8,243.34,242.8,242.92,69856.0,240.1774,240.7116,240.1774,240.2961,69856.0
2024-04-02 09:30:00,242.5,244.52,242.32,243.64,57689.0,239.8806,241.8788,239.7026,241.0083,57689.0
2024-04-02 10:00:00,243.68,243.89,242.45,242.9,35676.0,241.0479,241.2556,239.8312,240.2763,35676.0
2024-04-02 10:30:00,242.88,242.94,242.17,242.17,17284.0,240.2565,240.3159,239.5542,239.5542,17284.0
2024-04-02 11:00:00,242.26,242.4,241.93,242.29,28382.0,239.6432,239.7817,239.3168,239.6729,28382.0
2024-04-02 11:30:00,242.27,242.7,241.77,242.01,26704.0,239.6531,240.0785,239.1585,239.3959,26704.0
2024-04-02 12:00:00,241.96,242.05,241.67,242.01,17084.0,239.3465,239.4355,239.0596,239.3959,17084.0
2024-04-02 12:30:00,241.99,242.38,241.93,241.94,10183.0,239.3761,239.7619,239.3168,239.3267,10183.0
2024-04-02 13:00:00,241.94,242.05,241.8,241.99,13106.0,239.3267,239.4355,239.1882,239.3761,13106.0
2024-04-02 13:30:00,242.02,242.84,241.92,242.74,18737.0,239.4058,240.217,239.3069,240.118,18737.0
2024-04-02 14:00:00,242.75,242.93,242.4,242.65,28228.0,240.1279,240.306,239.7817,240.029,28228.0
2024-04-02 14:30:00,242.68,242.82,242.52,242.53,19466.0,240.0587,240.1972,239.9004,239.9103,19466.0
2024-04-02 15:00:00,242.53,242.94,242.34,242.5,27446.0,239.9103,240.3159,239.7224,239.8806,27446.0
2024-04-02 15:30:00,242.54,243.18,242.53,243.17,92852.0,239.9202,240.5533,239.9103,240.5434,92852.0
2024-04-03 09:30:00,243.74,245.06,242.41,244.69,56551.0,241.1072,242.413,239.7916,242.047,56551.0
2024-04-03 10:00:00,244.71,245.43,244.7,245.04,39672.0,242.0668,242.779,242.0569,242.3932,39672.0
2024-04-03 10:30:00,245.06,246.24,245.02,246.02,35124.0,242.413,243.5802,242.3734,243.3626,35124.0
2024-04-03 11:00:00,245.96,246.08,245.13,245.18,25944.0,243.3033,243.422,242.4822,242.5317,25944.0
2024-04-03 11:30:00,245.2,245.9,245.19,245.78,29015.0,242.5515,243.2439,242.5416,243.1252,29015.0
2024-04-03 12:00:00,245.79,246.58,245.75,246.53,32325.0,243.1351,243.9166,243.0955,243.8671,32325.0
2024-04-03 12:30:00,246.6,246.67,246.25,246.54,54177.0,243.9363,244.0056,243.5901,243.877,54177.0
2024-04-03 13:00:00,246.54,246.59,245.97,246.29,34439.0,243.877,243.9265,243.3132,243.6297,34439.0
2024-04-03 13:30:00,246.32,246.49,246.26,246.43,21410.0,243.6594,243.8275,243.6,243.7682,21410.0
2024-04-03 14:00:00,246.45,246.75,245.99,246.06,26377.0,243.788,244.0847,243.3329,243.4022,26377.0
2024-04-03 14:30:00,246.06,246.35,246.01,246.2,21827.0,243.4022,243.6891,243.3527,243.5407,21827.0
2024-04-03 15:00:00,246.2,246.52,245.64,245.78,45209.0,243.5407,243.8572,242.9867,243.1252,45209.0
2024-04-03 15:30:00,245.79,246.54,245.7,245.79,144585.0,243.1351,243.877,243.0461,243.1351,144585.0
2024-04-04 09:30:00,246.65,246.65,245.43,245.55,16094.0,243.9858,243.9858,242.779,242.8977,16094.0
2024-04-04 10:00:00,245.62,245.63,244.62,245.38,29717.0,242.9669,242.9768,241.9777,242.7295,29717.0
2024-04-04 10:30:00,245.41,245.94,245.38,245.84,20048.0,242.7592,243.2835,242.7295,243.1846,20048.0
2024-04-04 11:00:00,245.94,246.2,245.81,245.87,19341.0,243.2835,243.5407,243.1549,243.2142,19341.0
2024-04-04 11:30:00,245.87,245.9,244.66,244.95,24789.0,243.2142,243.2439,242.0173,242.3042,24789.0
2024-04-04 12:00:00,244.95,245.97,244.91,245.83,20295.0,242.3042,243.3132,242.2646,243.1747,20295.0
2024-04-04 12:30:00,245.84,245.85,245.43,245.49,13237.0,243.1846,243.1945,242.779,242.8383,13237.0
2024-04-04 13:00:00,245.47,245.65,244.68,244.69,51472.0,242.8186,242.9966,242.0371,242.047,51472.0
2024-04-04 13:30:00,244.6,244.71,244.36,244.37,16461.0,241.958,242.0668,241.7205,241.7304,16461.0
2024-04-04 14:00:00,244.28,244.32,243.6,243.97,24223.0,241.6414,241.681,240.9688,241.3348,24223.0
2024-04-04 14:30:00,243.99,243.99,243.03,243.17,36755.0,241.3545,241.3545,240.4049,240.5434,36755.0
2024-04-04 15:00:00,243.02,243.37,242.92,243.07,51801.0,240.395,240.7412,240.2961,240.4445,51801.0
2024-04-04 15:30:00,243.09,243.16,241.9,242.09,155579.0,240.4643,240.5335,239.2871,239.4751,155579.0
2024-04-05 09:30:00,242.72,243.44,241.88,243.29,51799.0,240.0983,240.8105,239.2673,240.6621,51799.0
2024-04-05 10:00:00,243.23,243.47,242.82,242.95,20023.0,240.6028,240.8402,240.1972,240.3258,20023.0
2024-04-05 10:30:00,242.97,242.97,242.57,242.88,17096.0,240.3456,240.3456,239.9499,240.2565,17096.0
2024-04-05 11:00:00,242.81,243.56,242.73,243.56,27443.0,240.1873,240.9292,240.1082,240.9292,27443.0
2024-04-05 11:30:00,243.51,243.64,243.02,243.58,20397.0,240.8797,241.0083,240.395,240.949,20397.0
2024-04-05 12:00:00,243.65,243.82,243.46,243.69,22688.0,241.0182,241.1864,240.8303,241.0578,22688.0
2024-04-05 12:30:00,243.56,243.79,243.5,243.79,24940.0,240.9292,241.1567,240.8698,241.1567,24940.0
2024-04-05 13:00:00,243.78,243.78,243.11,243.13,21007.0,241.1468,241.1468,240.484,240.5038,21007.0
2024-04-05 13:30:00,243.15,243.24,242.85,243.2,19932.0,240.5236,240.6126,240.2269,240.5731,19932.0
2024-04-05 14:00:00,243.19,243.67,243.04,243.2,11432.0,240.5632,241.038,240.4148,240.5731,11432.0
2024-04-05 14:30:00,243.25,243.36,242.61,242.75,12734.0,240.6225,240.7313,239.9894,240.1279,12734.0
2024-04-05 15:00:00,242.82,243.52,242.78,243.52,13433.0,240.1972,240.8896,240.1576,240.8896,13433.0
2024-04-05 15:30:00,243.49,243.7,243.19,243.2,73319.0,240.8599,241.0677,240.5632,240.5731,73319.0
2024-04-08 09:30:00,242.2,242.75,241.36,242.33,32121.0,239.5839,240.1279,238.7529,239.7125,32121.0
2024-04-08 10:00:00,242.33,242.61,242.15,242.55,27475.0,239.7125,239.9894,239.5344,239.9301,27475.0
2024-04-08 10:30:00,242.57,242.57,241.59,241.59,24748.0,239.9499,239.9499,238.9805,238.9805,24748.0
2024-04-08 11:00:00,241.59,241.78,240.91,240.94,23192.0,238.9805,239.1684,238.3078,238.3375,23192.0
2024-04-08 11:30:00,240.94,241.51,240.88,241.48,20339.0,238.3375,238.9013,238.2781,238.8717,20339.0
2024-04-08 12:00:00,241.46,241.46,241.07,241.19,21109.0,238.8519,238.8519,238.4661,238.5848,21109.0
2024-04-08 12:30:00,241.18,241.32,240.84,241.23,25015.0,238.5749,238.7134,238.2386,238.6244,25015.0
2024-04-08 13:00:00,241.23,241.44,241.14,241.34,17092.0,238.6244,238.8321,238.5353,238.7332,17092.0
2024-04-08 13:30:00,241.3,241.3,240.68,240.79,13695.0,238.6936,238.6936,238.0803,238.1891,13695.0
2024-04-08 14:00:00,240.79,240.94,240.63,240.89,14314.0,238.1891,238.3375,238.0308,238.288,14314.0
2024-04-08 14:30:00,240.91,241.01,240.56,240.63,15603.0,238.3078,238.4067,237.9616,238.0308,15603.0
2024-04-08 15:00:00,240.67,241.22,240.54,241.13,21843.0,238.0704,238.6145,237.9418,238.5254,21843.0
2024-04-08 15:30:00,241.12,241.33,240.35,240.38,118094.0,238.5155,238.7233,237.7539,237.7835,118094.0
2024-04-09 09:30:00,241.22,241.22,239.11,239.4,33536.0,238.6145,238.6145,236.5273,236.8141,33536.0
2024-04-09 10:00:00,239.41,239.63,238.37,238.88,39816.0,236.824,237.0416,235.7952,236.2997,39816.0
2024-04-09 10:30:00,238.78,238.79,236.81,237.39,53960.0,236.2008,236.2107,234.2521,234.8258,53960.0
2024-04-09 11:00:00,237.36,237.62,237.1,237.16,17534.0,234.7962,235.0533,234.539,234.5983,17534.0
2024-04-09 11:30:00,237.13,237.57,237.04,237.49,25463.0,234.5686,235.0039,234.4796,234.9248,25463.0
2024-04-09 12:00:00,237.5,237.73,237.32,237.34,19126.0,234.9346,235.1622,234.7566,234.7764,19126.0
2024-04-09 12:30:00,237.37,237.63,237.26,237.36,19071.0,234.806,235.0632,234.6972,234.7962,19071.0
2024-04-09 13:00:00,237.37,238.11,237.32,238.06,8967.0,234.806,235.5381,234.7566,235.4886,8967.0
2024-04-09 13:30:00,238.08,238.1,237.8,237.9,13618.0,235.5084,235.5282,235.2314,235.3303,13618.0
2024-04-09 14:00:00,237.88,238.2,237.81,237.94,15134.0,235.3105,235.6271,235.2413,235.3699,15134.0
2024-04-09 14:30:00,237.87,238.06,237.77,237.84,10357.0,235.3006,235.4886,235.2017,235.271,10357.0
2024-04-09 15:00:00,237.82,238.41,237.64,238.38,24960.0,235.2512,235.8348,235.0731,235.8051,24960.0
2024-04-09 15:30:00,238.39,238.76,237.98,238.56,118524.0,235.815,236.181,235.4095,235.9832,118524.0
2024-04-10 09:30:00,238.29,240.43,237.62,239.66,37443.0,235.7161,237.833,235.0533,237.0713,37443.0
2024-04-10 10:00:00,239.59,239.74,238.69,238.79,25068.0,237.0021,237.1504,236.1118,236.2107,25068.0
2024-04-10 10:30:00,238.76,239.21,238.61,239.17,16359.0,236.181,236.6262,236.0327,236.5866,16359.0
2024-04-10 11:00:00,239.16,239.2,238.49,238.58,17567.0,236.5767,236.6163,235.914,236.003,17567.0
2024-04-10 11:30:00,238.5,238.65,238.36,238.42,7924.0,235.9238,236.0722,235.7854,235.8447,7924.0
2024-04-10 12:00:00,238.34,238.81,238.15,238.17,14151.0,235.7656,236.2305,235.5776,235.5974,14151.0
2024-04-10 12:30:00,238.15,238.52,238.09,238.52,7862.0,235.5776,235.9436,235.5183,235.9436,7862.0
2024-04-10 13:00:00,238.54,238.62,237.87,238.5,16768.0,235.9634,236.0425,235.3006,235.9238,16768.0
2024-04-10 13:30:00,238.42,238.63,238.0,238.47,8017.0,235.8447,236.0524,235.4292,235.8942,8017.0
2024-04-10 14:00:00,238.48,239.05,238.4,238.8,8087.0,235.9041,236.4679,235.8249,236.2206,8087.0
2024-04-10 14:30:00,238.8,239.14,238.67,238.81,11856.0,236.2206,236.5569,236.092,236.2305,11856.0
2024-04-10 15:00:00,238.8,238.98,238.5,238.73,18424.0,236.2206,236.3987,235.9238,236.1514,18424.0
2024-04-10 15:30:00,238.65,238.65,237.77,237.8,103279.0,236.0722,236.0722,235.2017,235.2314,103279.0
2024-04-11 09:30:00,238.44,238.44,236.83,236.83,21571.0,235.8645,235.8645,234.2719,234.2719,21571.0
2024-04-11 10:00:00,236.9,237.11,236.49,236.86,13405.0,234.3411,234.5489,233.9356,234.3016,13405.0
2024-04-11 10:30:00,236.94,236.97,236.55,236.78,16455.0,234.3807,234.4104,233.9949,234.2224,16455.0
2024-04-11 11:00:00,236.8,237.14,236.7,236.8,10026.0,234.2422,234.5785,234.1433,234.2422,10026.0
2024-04-11 11:30:00,236.81,236.9,236.67,236.7,4828.0,234.2521,234.3411,234.1136,234.1433,4828.0
2024-04-11 12:00:00,236.64,236.64,236.18,236.32,11536.0,234.0839,234.0839,233.6289,233.7674,11536.0
2024-04-11 12:30:00,236.29,236.37,235.87,236.3,15243.0,233.7377,233.8168,233.3223,233.7476,15243.0
2024-04-11 13:00:00,236.25,236.28,235.84,236.28,19863.0,233.6981,233.7278,233.2926,233.7278,19863.0
2024-04-11 13:30:00,236.29,236.51,235.93,236.38,17709.0,233.7377,233.9553,233.3816,233.8267,17709.0
2024-04-11 14:00:00,236.41,236.82,236.27,236.33,11752.0,233.8564,234.262,233.7179,233.7773,11752.0
2024-04-11 14:30:00,236.36,236.59,235.98,236.09,22003.0,233.807,234.0345,233.4311,233.5399,22003.0
2024-04-11 15:00:00,236.08,236.11,235.63,235.86,27672.0,233.53,233.5597,233.0848,233.3124,27672.0
2024-04-11 15:30:00,235.85,236.02,235.27,235.63,144371.0,233.3025,233.4706,232.7287,233.0848,144371.0
2024-04-12 09:30:00,235.0,236.24,234.16,234.84,26798.0,232.4616,233.6883,231.6307,232.3034,26798.0
2024-04-12 10:00:00,234.78,235.47,234.54,234.92,18747.0,232.244,232.9266,232.0066,232.3825,18747.0
2024-04-12 10:30:00,235.1,235.38,234.86,235.38,9444.0,232.5606,232.8375,232.3232,232.8375,9444.0
2024-04-12 11:00:00,235.38,236.08,235.36,236.08,9780.0,232.8375,233.53,232.8178,233.53,9780.0
2024-04-12 11:30:00,236.11,236.13,235.32,235.32,17464.0,233.5597,233.5794,232.7782,232.7782,17464.0
2024-04-12 12:00:00,235.27,235.28,234.4,234.42,11259.0,232.7287,232.7386,231.8681,231.8879,11259.0
2024-04-12 12:30:00,234.46,234.57,233.95,234.13,18634.0,231.9275,232.0363,231.423,231.601,18634.0
2024-04-12 13:00:00,234.08,234.35,233.97,234.25,17015.0,231.5516,231.8187,231.4428,231.7197,17015.0
2024-04-12 13:30:00,234.26,234.69,234.17,234.47,12940.0,231.7296,232.155,231.6406,231.9374,12940.0
2024-04-12 14:00:00,234.44,234.52,233.91,234.15,23369.0,231.9077,231.9868,231.3834,231.6208,23369.0
2024-04-12 14:30:00,234.12,234.12,233.37,233.51,29637.0,231.5912,231.5912,230.8493,230.9877,29637.0
2024-04-12 15:00:00,233.45,233.49,233.09,233.24,48433.0,230.9284,230.968,230.5723,230.7207,48433.0
2024-04-12 15:30:00,233.23,234.25,233.21,234.03,137640.0,230.7108,231.7197,230.691,231.5021,137640.0
2024-04-15 09:30:00,236.35,236.82,234.81,236.33,49529.0,233.7971,234.262,232.2737,233.7773,49529.0
2024-04-15 10:00:00,236.3,236.6,235.99,236.37,31689.0,233.7476,234.0444,233.441,233.8168,31689.0
2024-04-15 10:30:00,236.47,236.5,235.19,235.2,36722.0,233.9158,233.9454,232.6496,232.6595,36722.0
2024-04-15 11:00:00,235.21,236.07,235.18,235.5,31397.0,232.6694,233.5201,232.6397,232.9562,31397.0
2024-04-15 11:30:00,235.55,235.92,235.53,235.75,18339.0,233.0057,233.3717,232.9859,233.2035,18339.0
2024-04-15 12:00:00,235.74,235.76,235.39,235.45,29801.0,233.1937,233.2134,232.8474,232.9068,29801.0
2024-04-15 12:30:00,235.44,235.58,235.04,235.39,31478.0,232.8969,233.0354,232.5012,232.8474,31478.0
2024-04-15 13:00:00,235.39,235.59,235.09,235.29,29535.0,232.8474,233.0453,232.5507,232.7485,29535.0
2024-04-15 13:30:00,235.26,235.33,234.59,234.79,25527.0,232.7188,232.7881,232.0561,232.2539,25527.0
2024-04-15 14:00:00,234.83,234.86,234.17,234.23,30133.0,232.2935,232.3232,231.6406,231.7,30133.0
2024-04-15 14:30:00,234.2,234.7,234.2,234.55,23138.0,231.6703,232.1649,231.6703,232.0165,23138.0
2024-04-15 15:00:00,234.54,234.64,234.2,234.5,35627.0,232.0066,232.1055,231.6703,231.967,35627.0
2024-04-15 15:30:00,234.54,234.87,234.17,234.27,114363.0,232.0066,232.3331,231.6406,231.7395,114363.0
2024-04-16 09:30:00,237.48,238.74,236.62,238.52,131438.0,234.9149,236.1612,234.0641,235.9436,131438.0
2024-04-16 10:00:00,238.49,238.68,237.51,237.87,101124.0,235.914,236.1019,234.9445,235.3006,101124.0
2024-04-16 10:30:00,237.87,238.08,237.47,237.75,105381.0,235.3006,235.5084,234.905,235.1819,105381.0
2024-04-16 11:00:00,237.76,238.15,237.41,237.75,118932.0,235.1918,235.5776,234.8456,235.1819,118932.0
2024-04-16 11:30:00,237.79,238.62,237.73,238.37,42971.0,235.2215,236.0425,235.1622,235.7952,42971.0
2024-04-16 12:00:00,238.38,238.72,237.98,238.51,35509.0,235.8051,236.1415,235.4095,235.9337,35509.0
2024-04-16 12:30:00,238.61,239.66,238.61,238.66,113153.0,236.0327,237.0713,236.0327,236.0821,113153.0
2024-04-16 13:00:00,238.66,238.66,237.94,238.47,64619.0,236.0821,236.0821,235.3699,235.8942,64619.0
2024-04-16 13:30:00,238.4,238.76,238.2,238.68,31531.0,235.8249,236.181,235.6271,236.1019,31531.0
2024-04-16 14:00:00,238.71,239.7,238.33,238.81,94749.0,236.1316,237.1109,235.7557,236.2305,94749.0
2024-04-16 14:30:00,238.81,239.77,238.81,239.65,68891.0,236.2305,237.1801,236.2305,237.0614,68891.0
2024-04-16 15:00:00,239.71,239.71,238.42,238.99,61124.0,237.1208,237.1208,235.8447,236.4085,61124.0
2024-04-16 15:30:00,238.99,239.03,238.2,238.21,156555.0,236.4085,236.4481,235.6271,235.637,156555.0
2024-04-17 09:30:00,239.22,239.26,237.62,238.25,31946.0,236.6361,236.6756,235.0533,235.6765,31946.0
2024-04-17 10:00:00,238.29,238.29,237.47,238.06,33107.0,235.7161,235.7161,234.905,235.4886,33107.0
2024-04-17 10:30:00,237.97,238.25,237.53,237.56,39935.0,235.3996,235.6765,234.9643,234.994,39935.0
2024-04-17 11:00:00,237.52,237.55,236.24,236.69,58268.0,234.9544,234.9841,233.6883,234.1334,58268.0
2024-04-17 11:30:00,236.63,237.56,236.5,237.5,16755.0,234.074,234.994,233.9454,234.9346,16755.0
2024-04-17 12:00:00,237.52,237.88,237.14,237.36,31531.0,234.9544,235.3105,234.5785,234.7962,31531.0
2024-04-17 12:30:00,237.29,237.57,236.87,237.51,38885.0,234.7269,235.0039,234.3114,234.9445,38885.0
2024-04-17 13:00:00,237.47,237.89,237.4,237.78,26118.0,234.905,235.3204,234.8357,235.2116,26118.0
2024-04-17 13:30:00,237.84,238.14,237.57,237.81,28611.0,235.271,235.5677,235.0039,235.2413,28611.0
2024-04-17 14:00:00,237.8,238.17,237.73,237.96,27773.0,235.2314,235.5974,235.1622,235.3897,27773.0
2024-04-17 14:30:00,237.98,238.6,237.86,238.11,18365.0,235.4095,236.0228,235.2908,235.5381,18365.0
2024-04-17 15:00:00,238.03,238.4,237.72,238.4,30466.0,235.4589,235.8249,235.1523,235.8249,30466.0
2024-04-17 15:30:00,238.44,238.77,238.04,238.62,123961.0,235.8645,236.1909,235.4688,236.0425,123961.0
2024-04-18 09:30:00,239.4,239.4,238.1,238.44,51208.0,236.8141,236.8141,235.5282,235.8645,51208.0
2024-04-18 10:00:00,238.44,238.5,237.9,238.08,40557.0,235.8645,235.9238,235.3303,235.5084,40557.0
2024-04-18 10:30:00,238.15,238.27,237.68,238.02,68157.0,235.5776,235.6963,235.1127,235.449,68157.0
2024-04-18 11:00:00,238.03,238.36,237.65,237.74,59661.0,235.4589,235.7854,235.083,235.1721,59661.0
2024-04-18 11:30:00,237.68,237.68,236.74,237.16,38227.0,235.1127,235.1127,234.1829,234.5983,38227.0
2024-04-18 12:00:00,237.15,237.21,236.95,237.05,29879.0,234.5884,234.6478,234.3906,234.4895,29879.0
2024-04-18 12:30:00,237.02,237.39,236.85,236.95,57714.0,234.4598,234.8258,234.2917,234.3906,57714.0
2024-04-18 13:00:00,236.89,236.92,235.39,235.85,41525.0,234.3312,234.3609,232.8474,233.3025,41525.0
2024-04-18 13:30:00,235.84,236.29,235.76,236.19,100789.0,233.2926,233.7377,233.2134,233.6388,100789.0
2024-04-18 14:00:00,236.19,236.75,235.7,236.58,48025.0,233.6388,234.1927,233.1541,234.0246,48025.0
2024-04-18 14:30:00,236.61,237.21,236.51,237.04,38609.0,234.0543,234.6478,233.9553,234.4796,38609.0
2024-04-18 15:00:00,237.05,237.23,236.64,236.99,109794.0,234.4895,234.6676,234.0839,234.4302,109794.0
2024-04-18 15:30:00,237.01,237.35,236.77,237.25,181155.0,234.4499,234.7863,234.2125,234.6873,181155.0
2024-04-19 09:30:00,238.68,238.89,236.98,238.39,61392.0,236.1019,236.3096,234.4203,235.815,61392.0
2024-04-19 10:00:00,238.43,239.09,237.94,238.3,21702.0,235.8546,236.5075,235.3699,235.726,21702.0
2024-04-19 10:30:00,238.34,239.27,238.19,238.37,27010.0,235.7656,236.6855,235.6172,235.7952,27010.0
2024-04-19 11:00:00,238.31,238.75,237.67,238.75,55197.0,235.7359,236.1711,235.1028,236.1711,55197.0
2024-04-19 11:30:00,238.73,238.77,238.19,238.5,31480.0,236.1514,236.1909,235.6172,235.9238,31480.0
2024-04-19 12:00:00,238.5,238.93,238.43,238.9,20440.0,235.9238,236.3492,235.8546,236.3195,20440.0
2024-04-19 12:30:00,238.95,239.27,238.74,239.19,21713.0,236.369,236.6855,236.1612,236.6064,21713.0
2024-04-19 13:00:00,239.24,239.6,239.15,239.16,18450.0,236.6558,237.012,236.5668,236.5767,18450.0
2024-04-19 13:30:00,239.14,239.65,239.13,239.49,30574.0,236.5569,237.0614,236.547,236.9031,30574.0
2024-04-19 14:00:00,239.48,239.48,238.82,238.98,52850.0,236.8933,236.8933,236.2404,236.3987,52850.0
2024-04-19 14:30:00,239.13,239.56,239.1,239.56,21286.0,236.547,236.9724,236.5174,236.9724,21286.0
2024-04-19 15:00:00,239.51,239.91,239.06,239.81,47593.0,236.9229,237.3186,236.4778,237.2197,47593.0
2024-04-19 15:30:00,239.82,239.88,238.98,239.1,148480.0,237.2296,237.2889,236.3987,236.5174,148480.0
2024-04-22 09:30:00,236.0,239.01,236.0,236.67,263557.0,233.4508,236.4283,233.4508,234.1136,263557.0
2024-04-22 10:00:00,236.65,236.65,234.73,235.01,181629.0,234.0938,234.0938,232.1946,232.4715,181629.0
2024-04-22 10:30:00,234.97,236.36,234.96,236.06,92394.0,232.432,233.807,232.4221,233.5102,92394.0
2024-04-22 11:00:00,236.01,236.84,235.83,236.56,127323.0,233.4607,234.2818,233.2827,234.0048,127323.0
2024-04-22 11:30:00,236.5,237.22,236.46,237.12,71324.0,233.9454,234.6577,233.9059,234.5587,71324.0
2024-04-22 12:00:00,237.18,238.05,237.03,237.89,53782.0,234.6181,235.4787,234.4697,235.3204,53782.0
2024-04-22 12:30:00,237.9,238.65,237.81,238.62,40896.0,235.3303,236.0722,235.2413,236.0425,40896.0
2024-04-22 13:00:00,238.66,238.71,237.83,238.66,39768.0,236.0821,236.1316,235.2611,236.0821,39768.0
2024-04-22 13:30:00,238.67,239.0,238.15,238.87,83607.0,236.092,236.4184,235.5776,236.2898,83607.0
2024-04-22 14:00:00,238.91,238.92,238.32,238.48,65524.0,236.3294,236.3393,235.7458,235.9041,65524.0
2024-04-22 14:30:00,238.5,238.77,237.61,237.68,81791.0,235.9238,236.1909,235.0435,235.1127,81791.0
2024-04-22 15:00:00,237.65,237.65,236.99,237.32,55831.0,235.083,235.083,234.4302,234.7566,55831.0
2024-04-22 15:30:00,237.32,237.34,236.63,236.87,266451.0,234.7566,234.7764,234.074,234.3114,266451.0
2024-04-23 09:30:00,237.43,238.08,236.24,236.58,56185.0,234.8654,235.5084,233.6883,234.0246,56185.0
2024-04-23 10:00:00,236.62,238.72,236.52,237.92,71707.0,234.0641,236.1415,233.9652,235.3501,71707.0
2024-04-23 10:30:00,237.9,238.09,237.35,238.04,33046.0,235.3303,235.5183,234.7863,235.4688,33046.0
2024-04-23 11:00:00,238.04,238.6,237.64,238.26,44948.0,235.4688,236.0228,235.0731,235.6864,44948.0
2024-04-23 11:30:00,238.21,238.25,237.42,237.97,33088.0,235.637,235.6765,234.8555,235.3996,33088.0
2024-04-23 12:00:00,238.01,238.61,237.86,238.58,41845.0,235.4391,236.0327,235.2908,236.003,41845.0
2024-04-23 12:30:00,238.63,238.65,237.98,238.02,35075.0,236.0524,236.0722,235.4095,235.449,35075.0
2024-04-23 13:00:00,237.89,238.24,237.15,237.49,31854.0,235.3204,235.6667,234.5884,234.9248,31854.0
2024-04-23 13:30:00,237.53,237.89,237.45,237.67,40018.0,234.9643,235.3204,234.8852,235.1028,40018.0
2024-04-23 14:00:00,237.63,237.78,237.07,237.56,51627.0,235.0632,235.2116,234.5093,234.994,51627.0
2024-04-23 14:30:00,237.63,237.92,237.53,237.92,49035.0,235.0632,235.3501,234.9643,235.3501,49035.0
2024-04-23 15:00:00,237.94,238.15,237.1,237.6,96983.0,235.3699,235.5776,234.539,235.0336,96983.0
2024-04-23 15:30:00,237.56,238.13,237.23,237.68,156236.0,234.994,235.5578,234.6676,235.1127,156236.0
2024-04-24 09:30:00,237.59,237.59,235.84,236.76,32310.0,235.0237,235.0237,233.2926,234.2026,32310.0
2024-04-24 10:00:00,236.79,237.1,236.4,236.88,16102.0,234.2323,234.539,233.8465,234.3213,16102.0
2024-04-24 10:30:00,236.81,236.91,236.09,236.24,51524.0,234.2521,234.351,233.5399,233.6883,51524.0
2024-04-24 11:00:00,236.2,236.67,236.16,236.67,36707.0,233.6487,234.1136,233.6091,234.1136,36707.0
2024-04-24 11:30:00,236.76,237.77,236.76,237.56,18283.0,234.2026,235.2017,234.2026,234.994,18283.0
2024-04-24 12:00:00,237.54,237.96,237.42,237.96,26057.0,234.9742,235.3897,234.8555,235.3897,26057.0
2024-04-24 12:30:00,237.84,237.87,237.4,237.41,16485.0,235.271,235.3006,234.8357,234.8456,16485.0
2024-04-24 13:00:00,237.36,237.56,237.25,237.42,36130.0,234.7962,234.994,234.6873,234.8555,36130.0
2024-04-24 13:30:00,237.43,238.79,237.42,238.67,14096.0,234.8654,236.2107,234.8555,236.092,14096.0
2024-04-24 14:00:00,238.7,238.71,237.94,238.1,31440.0,236.1217,236.1316,235.3699,235.5282,31440.0
2024-04-24 14:30:00,238.12,238.64,238.01,238.31,21220.0,235.5479,236.0623,235.4391,235.7359,21220.0
2024-04-24 15:00:00,238.18,238.25,237.76,238.09,16321.0,235.6073,235.6765,235.1918,235.5183,16321.0
2024-04-24 15:30:00,238.06,238.23,237.79,237.95,90450.0,235.4886,235.6568,235.2215,235.3798,90450.0
2024-04-25 09:30:00,239.03,240.34,238.64,239.03,62665.0,236.4481,237.744,236.0623,236.4481,62665.0
2024-04-25 10:00:00,239.01,239.11,238.25,238.4,16582.0,236.4283,236.5273,235.6765,235.8249,16582.0
2024-04-25 10:30:00,238.44,239.61,238.26,239.59,26631.0,235.8645,237.0219,235.6864,237.0021,26631.0
2024-04-25 11:00:00,239.53,240.43,239.38,240.39,31020.0,236.9427,237.833,236.7943,237.7934,31020.0
2024-04-25 11:30:00,240.33,240.57,239.84,240.22,21767.0,237.7341,237.9715,237.2494,237.6253,21767.0
2024-04-25 12:00:00,240.3,240.63,240.1,240.42,24085.0,237.7044,238.0308,237.5066,237.8231,24085.0
2024-04-25 12:30:00,240.43,241.05,240.34,241.0,17517.0,237.833,238.4463,237.744,238.3968,17517.0
2024-04-25 13:00:00,241.04,241.04,240.45,240.81,18229.0,238.4364,238.4364,237.8528,238.2089,18229.0
2024-04-25 13:30:00,240.76,241.04,240.33,240.65,22844.0,238.1594,238.4364,237.7341,238.0506,22844.0
2024-04-25 14:00:00,240.65,241.05,239.97,240.0,21266.0,238.0506,238.4463,237.378,237.4076,21266.0
2024-04-25 14:30:00,240.02,240.04,239.3,239.68,28507.0,237.4274,237.4472,236.7152,237.0911,28507.0
2024-04-25 15:00:00,239.68,240.11,239.57,240.08,19419.0,237.0911,237.5165,236.9823,237.4868,19419.0
2024-04-25 15:30:00,240.08,240.16,239.47,239.88,95510.0,237.4868,237.5659,236.8834,237.2889,95510.0
2024-04-26 09:30:00,240.04,240.98,238.09,238.19,57921.0,237.4472,238.3771,235.5183,235.6172,57921.0
2024-04-26 10:00:00,238.6,239.8,238.25,239.26,31355.0,236.0228,237.2098,235.6765,236.6756,31355.0
2024-04-26 10:30:00,239.25,240.33,239.21,240.0,25625.0,236.6657,237.7341,236.6262,237.4076,25625.0
2024-04-26 11:00:00,240.05,240.05,239.29,239.44,34184.0,237.4571,237.4571,236.7053,236.8537,34184.0
2024-04-26 11:30:00,239.53,239.53,239.18,239.29,31818.0,236.9427,236.9427,236.5965,236.7053,31818.0
2024-04-26 12:00:00,239.24,239.93,239.04,239.93,19027.0,236.6558,237.3384,236.458,237.3384,19027.0
2024-04-26 12:30:00,239.97,240.09,239.59,240.03,17204.0,237.378,237.4967,237.0021,237.4373,17204.0
2024-04-26 13:00:00,239.99,240.5,239.78,240.46,15739.0,237.3977,237.9022,237.19,237.8627,15739.0
2024-04-26 13:30:00,240.43,240.88,240.42,240.8,7705.0,237.833,238.2781,237.8231,238.199,7705.0
2024-04-26 14:00:00,240.84,240.84,240.55,240.78,10196.0,238.2386,238.2386,237.9517,238.1792,10196.0
2024-04-26 14:30:00,240.75,240.98,240.65,240.91,13790.0,238.1495,238.3771,238.0506,238.3078,13790.0
2024-04-26 15:00:00,240.94,241.19,240.67,241.07,22910.0,238.3375,238.5848,238.0704,238.4661,22910.0
2024-04-26 15:30:00,241.03,241.36,240.79,240.91,85638.0,238.4265,238.7529,238.1891,238.3078,85638.0
2024-04-29 09:30:00,240.0,240.86,238.63,239.72,35559.0,237.4076,238.2584,236.0524,237.1307,35559.0
2024-04-29 10:00:00,239.84,240.62,239.72,239.94,46073.0,237.2494,238.0209,237.1307,237.3483,46073.0
2024-04-29 10:30:00,239.87,240.04,238.71,239.28,28684.0,237.279,237.4472,236.1316,236.6954,28684.0
2024-04-29 11:00:00,239.21,239.21,238.53,238.86,29202.0,236.6262,236.6262,235.9535,236.28,29202.0
2024-04-29 11:30:00,238.86,239.0,238.21,239.0,27596.0,236.28,236.4184,235.637,236.4184,27596.0
2024-04-29 12:00:00,238.99,239.72,238.99,239.64,23452.0,236.4085,237.1307,236.4085,237.0515,23452.0
2024-04-29 12:30:00,239.67,240.23,239.53,239.96,31392.0,237.0812,237.6352,236.9427,237.3681,31392.0
2024-04-29 13:00:00,239.96,239.96,239.17,239.45,15992.0,237.3681,237.3681,236.5866,236.8636,15992.0
2024-04-29 13:30:00,239.51,239.71,239.28,239.53,21529.0,236.9229,237.1208,236.6954,236.9427,21529.0
2024-04-29 14:00:00,239.44,239.73,239.29,239.69,12382.0,236.8537,237.1406,236.7053,237.101,12382.0
2024-04-29 14:30:00,239.7,239.88,239.49,239.55,20959.0,237.1109,237.2889,236.9031,236.9625,20959.0
2024-04-29 15:00:00,239.29,239.45,238.99,239.17,42788.0,236.7053,236.8636,236.4085,236.5866,42788.0
2024-04-29 15:30:00,239.17,240.06,238.95,240.04,153151.0,236.5866,237.467,236.369,237.4472,153151.0
2024-04-30 09:30:00,239.78,240.12,238.6,239.1,54548.0,237.19,237.5263,236.0228,236.5174,54548.0
2024-04-30 10:00:00,239.11,239.83,238.99,239.25,54303.0,236.5273,237.2395,236.4085,236.6657,54303.0
2024-04-30 10:30:00,239.25,240.26,238.76,240.09,52635.0,236.6657,237.6648,236.181,237.4967,52635.0
2024-04-30 11:00:00,240.04,240.04,238.69,239.14,38690.0,237.4472,237.4472,236.1118,236.5569,38690.0
2024-04-30 11:30:00,239.19,239.43,238.71,238.95,20979.0,236.6064,236.8438,236.1316,236.369,20979.0
2024-04-30 12:00:00,238.88,240.14,238.72,239.81,18784.0,236.2997,237.5461,236.1415,237.2197,18784.0
2024-04-30 12:30:00,239.72,239.72,238.93,239.18,31316.0,237.1307,237.1307,236.3492,236.5965,31316.0
2024-04-30 13:00:00,239.12,239.12,238.45,238.53,33097.0,236.5371,236.5371,235.8744,235.9535,33097.0
2024-04-30 13:30:00,238.52,239.25,238.39,239.05,53216.0,235.9436,236.6657,235.815,236.4679,53216.0
2024-04-30 14:00:00,239.06,239.18,238.31,238.75,50432.0,236.4778,236.5965,235.7359,236.1711,50432.0
2024-04-30 14:30:00,238.6,238.65,238.08,238.2,32821.0,236.0228,236.0722,235.5084,235.6271,32821.0
2024-04-30 15:00:00,238.2,238.86,238.2,238.47,62179.0,235.6271,236.28,235.6271,235.8942,62179.0
2024-04-30 15:30:00,238.47,239.11,238.0,238.99,160233.0,235.8942,236.5273,235.4292,236.4085,160233.0
2024-05-01 09:30:00,229.15,229.52,224.8,227.34,320364.0,226.6748,227.0408,222.3718,224.8844,320364.0
2024-05-01 10:00:00,227.2,228.62,226.59,228.59,194008.0,224.7459,226.1506,224.1425,226.1209,194008.0
2024-05-01 10:30:00,228.71,229.22,227.36,229.22,191482.0,226.2396,226.7441,224.9042,226.7441,191482.0
2024-05-01 11:00:00,229.22,231.35,229.19,231.08,147946.0,226.7441,228.8511,226.7144,228.584,147946.0
2024-05-01 11:30:00,231.1,231.55,230.58,230.95,87824.0,228.6038,229.0489,228.0894,228.4554,87824.0
2024-05-01 12:00:00,230.92,230.93,230.06,230.67,58057.0,228.4257,228.4356,227.575,228.1784,58057.0
2024-05-01 12:30:00,230.66,230.66,229.26,229.6,147526.0,228.1685,228.1685,226.7836,227.12,147526.0
2024-05-01 13:00:00,229.51,230.3,229.51,229.71,38225.0,227.0309,227.8124,227.0309,227.2288,38225.0
2024-05-01 13:30:00,229.78,230.0,227.92,229.32,55365.0,227.298,227.5157,225.4581,226.843,55365.0
2024-05-01 14:00:00,229.41,229.94,228.94,229.74,80804.0,226.932,227.4563,226.4671,227.2585,80804.0
2024-05-01 14:30:00,229.74,229.93,228.44,228.52,116132.0,227.2585,227.4464,225.9725,226.0516,116132.0
2024-05-01 15:00:00,228.58,229.71,226.97,229.32,143251.0,226.111,227.2288,224.5184,226.843,143251.0
2024-05-01 15:30:00,229.4,230.04,228.73,229.15,329393.0,226.9221,227.5552,226.2594,226.6748,329393.0
2024-05-02 09:30:00,228.49,228.8,225.19,226.09,108053.0,226.022,226.3286,222.7576,223.6479,108053.0
2024-05-02 10:00:00,226.08,226.67,224.85,226.18,178804.0,223.638,224.2216,222.4213,223.7369,178804.0
2024-05-02 10:30:00,226.1,227.37,226.03,226.51,57576.0,223.6578,224.9141,223.5885,224.0634,57576.0
2024-05-02 11:00:00,226.51,226.79,225.83,225.98,61961.0,224.0634,224.3403,223.3907,223.5391,61961.0
2024-05-02 11:30:00,226.01,226.17,225.1,225.64,57268.0,223.5688,223.727,222.6686,223.2027,57268.0
2024-05-02 12:00:00,225.71,225.74,224.67,224.84,41242.0,223.272,223.3017,222.2432,222.4114,41242.0
2024-05-02 12:30:00,224.84,226.28,224.7,226.27,35041.0,222.4114,223.8358,222.2729,223.8259,35041.0
2024-05-02 13:00:00,226.25,226.3,225.54,225.95,39538.0,223.8062,223.8556,223.1038,223.5094,39538.0
2024-05-02 13:30:00,226.01,226.12,225.67,225.81,37073.0,223.5688,223.6776,223.2324,223.3709,37073.0
2024-05-02 14:00:00,225.9,226.18,225.57,226.09,30524.0,223.4599,223.7369,223.1335,223.6479,30524.0
2024-05-02 14:30:00,226.12,226.53,226.0,226.18,49359.0,223.6776,224.0831,223.5589,223.7369,49359.0
2024-05-02 15:00:00,226.18,226.33,225.66,225.92,82078.0,223.7369,223.8853,223.2225,223.4797,82078.0
2024-05-02 15:30:00,225.87,226.03,224.32,224.81,344173.0,223.4303,223.5885,221.897,222.3817,344173.0
2024-05-03 09:30:00,223.63,224.86,222.52,223.01,130146.0,221.2145,222.4312,220.1165,220.6012,130146.0
2024-05-03 10:00:00,223.22,223.91,222.6,223.14,125112.0,220.8089,221.4914,220.1956,220.7298,125112.0
2024-05-03 10:30:00,223.12,223.35,222.35,222.91,28704.0,220.71,220.9375,219.9483,220.5022,28704.0
2024-05-03 11:00:00,222.95,223.27,222.44,222.71,70128.0,220.5418,220.8583,220.0373,220.3044,70128.0
2024-05-03 11:30:00,222.74,223.05,222.2,222.81,110003.0,220.3341,220.6407,219.7999,220.4033,110003.0
2024-05-03 12:00:00,222.85,223.56,222.58,222.7,79266.0,220.4429,221.1452,220.1758,220.2945,79266.0
2024-05-03 12:30:00,222.77,222.93,222.29,222.29,72196.0,220.3637,220.522,219.8889,219.8889,72196.0
2024-05-03 13:00:00,222.31,222.7,222.24,222.53,68415.0,219.9087,220.2945,219.8395,220.1263,68415.0
2024-05-03 13:30:00,222.58,222.7,222.35,222.45,42399.0,220.1758,220.2945,219.9483,220.0472,42399.0
2024-05-03 14:00:00,222.45,223.23,222.44,222.92,49174.0,220.0472,220.8188,220.0373,220.5121,49174.0
2024-05-03 14:30:00,222.91,223.54,222.84,223.14,49939.0,220.5022,221.1254,220.433,220.7298,49939.0
2024-05-03 15:00:00,223.14,223.8,223.12,223.66,80128.0,220.7298,221.3826,220.71,221.2441,80128.0
2024-05-03 15:30:00,223.63,224.18,223.12,223.95,236894.0,221.2145,221.7585,220.71,221.531,236894.0
2024-05-06 09:30:00,225.43,226.09,224.01,224.21,56416.0,222.995,223.6479,221.5904,221.7882,56416.0
2024-05-06 10:00:00,224.27,224.64,223.63,224.0,72262.0,221.8475,222.2136,221.2145,221.5805,72262.0
2024-05-06 10:30:00,224.02,224.64,223.86,224.07,61735.0,221.6002,222.2136,221.442,221.6497,61735.0
2024-05-06 11:00:00,224.11,224.65,223.75,224.13,31660.0,221.6893,222.2234,221.3332,221.7091,31660.0
2024-05-06 11:30:00,224.17,224.44,224.07,224.27,33496.0,221.7486,222.0157,221.6497,221.8475,33496.0
2024-05-06 12:00:00,224.21,224.23,223.51,224.07,49370.0,221.7882,221.808,221.0958,221.6497,49370.0
2024-05-06 12:30:00,224.12,224.25,223.6,223.78,38789.0,221.6992,221.8278,221.1848,221.3628,38789.0
2024-05-06 13:00:00,223.81,224.08,223.74,223.94,23744.0,221.3925,221.6596,221.3233,221.5211,23744.0
2024-05-06 13:30:00,223.98,224.05,223.81,223.98,37087.0,221.5607,221.6299,221.3925,221.5607,37087.0
2024-05-06 14:00:00,223.95,224.13,223.78,223.88,38527.0,221.531,221.7091,221.3628,221.4618,38527.0
2024-05-06 14:30:00,223.9,224.11,223.27,223.56,62232.0,221.4815,221.6893,220.8583,221.1452,62232.0
2024-05-06 15:00:00,223.6,223.93,223.29,223.49,46998.0,221.1848,221.5112,220.8781,221.076,46998.0
2024-05-06 15:30:00,223.49,224.08,223.19,224.03,213036.0,221.076,221.6596,220.7792,221.6101,213036.0
2024-05-07 09:30:00,224.31,225.51,224.31,224.82,51528.0,221.8871,223.0742,221.8871,222.3916,51528.0
2024-05-07 10:00:00,225.0,225.46,224.72,225.01,39312.0,222.5697,223.0247,222.2927,222.5796,39312.0
2024-05-07 10:30:00,224.97,225.24,224.48,224.57,52162.0,222.54,222.8071,222.0553,222.1443,52162.0
2024-05-07 11:00:00,224.58,224.92,224.45,224.84,70897.0,222.1542,222.4905,222.0256,222.4114,70897.0
2024-05-07 11:30:00,224.82,225.56,224.79,225.44,51547.0,222.3916,223.1236,222.3619,223.0049,51547.0
2024-05-07 12:00:00,225.35,225.64,225.17,225.21,37917.0,222.9159,223.2027,222.7378,222.7774,37917.0
2024-05-07 12:30:00,225.2,225.22,224.83,224.97,55678.0,222.7675,222.7873,222.4015,222.54,55678.0
2024-05-07 13:00:00,225.0,225.21,224.83,224.97,26854.0,222.5697,222.7774,222.4015,222.54,26854.0
2024-05-07 13:30:00,224.94,225.14,224.58,224.88,43531.0,222.5103,222.7082,222.1542,222.451,43531.0
2024-05-07 14:00:00,224.87,225.2,224.63,224.69,27039.0,222.4411,222.7675,222.2037,222.263,27039.0
2024-05-07 14:30:00,224.6,225.74,224.6,225.67,71624.0,222.174,223.3017,222.174,223.2324,71624.0
2024-05-07 15:00:00,225.71,226.05,225.49,226.0,57060.0,223.272,223.6083,223.0544,223.5589,57060.0
2024-05-07 15:30:00,226.02,226.89,225.92,226.64,225931.0,223.5786,224.4392,223.4797,224.1919,225931.0
2024-05-08 09:30:00,227.72,228.25,225.69,225.92,105804.0,225.2603,225.7846,223.2522,223.4797,105804.0
2024-05-08 10:00:00,225.9,226.05,225.05,225.05,38789.0,223.4599,223.6083,222.6191,222.6191,38789.0
2024-05-08 10:30:00,225.2,225.7,224.8,225.59,53575.0,222.7675,223.2621,222.3718,223.1533,53575.0
2024-05-08 11:00:00,225.62,225.69,224.46,224.9,59740.0,223.183,223.2522,222.0355,222.4707,59740.0
2024-05-08 11:30:00,224.95,225.05,224.75,225.05,23793.0,222.5202,222.6191,222.3224,222.6191,23793.0
2024-05-08 12:00:00,224.97,225.18,224.59,224.62,42634.0,222.54,222.7477,222.1641,222.1938,42634.0
2024-05-08 12:30:00,224.62,224.69,223.95,224.66,51166.0,222.1938,222.263,221.531,222.2333,51166.0
2024-05-08 13:00:00,224.69,224.77,224.28,224.35,40974.0,222.263,222.3421,221.8574,221.9267,40974.0
2024-05-08 13:30:00,224.32,224.41,223.87,224.32,44212.0,221.897,221.986,221.4519,221.897,44212.0
2024-05-08 14:00:00,224.27,224.51,223.91,223.96,52317.0,221.8475,222.085,221.4914,221.5409,52317.0
2024-05-08 14:30:00,223.96,224.05,223.62,223.75,50553.0,221.5409,221.6299,221.2046,221.3332,50553.0
2024-05-08 15:00:00,223.71,224.12,223.63,224.05,74568.0,221.2936,221.6992,221.2145,221.6299,74568.0
2024-05-08 15:30:00,224.07,224.46,223.64,224.11,314755.0,221.6497,222.0355,221.2244,221.6893,314755.0
2024-05-09 09:30:00,223.95,225.47,223.92,225.07,24146.0,222.0352,223.5422,222.0054,223.1456,24146.0
2024-05-09 10:00:00,225.01,225.5,224.06,224.19,26070.0,223.0861,223.5719,222.1442,222.2731,26070.0
2024-05-09 10:30:00,224.1,224.86,224.05,224.32,28466.0,222.1839,222.9374,222.1343,222.402,28466.0
2024-05-09 11:00:00,224.38,224.4,224.09,224.2,14310.0,222.4615,222.4813,222.174,222.283,14310.0
2024-05-09 11:30:00,224.26,224.38,223.99,224.12,17329.0,222.3425,222.4615,222.0748,222.2037,17329.0
2024-05-09 12:00:00,224.08,224.3,224.07,224.2,14691.0,222.1641,222.3822,222.1542,222.283,14691.0
2024-05-09 12:30:00,224.23,224.32,224.12,224.22,17091.0,222.3128,222.402,222.2037,222.3029,17091.0
2024-05-09 13:00:00,224.22,224.37,224.03,224.36,15792.0,222.3029,222.4516,222.1145,222.4417,15792.0
2024-05-09 13:30:00,224.36,224.55,224.28,224.38,19772.0,222.4417,222.63,222.3624,222.4615,19772.0
2024-05-09 14:00:00,224.38,224.38,223.85,223.94,22127.0,222.4615,222.4615,221.936,222.0253,22127.0
2024-05-09 14:30:00,223.89,224.12,223.78,224.08,27408.0,221.9757,222.2037,221.8666,222.1641,27408.0
2024-05-09 15:00:00,224.08,224.47,223.94,224.36,24728.0,222.1641,222.5507,222.0253,222.4417,24728.0
2024-05-09 15:30:00,224.37,224.48,223.99,224.14,152757.0,222.4516,222.5606,222.0748,222.2236,152757.0
2024-05-10 09:30:00,224.42,225.67,224.02,225.52,49796.0,222.5012,223.7405,222.1046,223.5918,49796.0
2024-05-10 10:00:00,225.52,225.58,224.65,225.53,48765.0,223.5918,223.6512,222.7292,223.6017,48765.0
2024-05-10 10:30:00,225.52,225.52,224.91,225.23,40579.0,223.5918,223.5918,222.987,223.3042,40579.0
2024-05-10 11:00:00,225.23,225.52,224.82,225.11,27818.0,223.3042,223.5918,222.8977,223.1853,27818.0
2024-05-10 11:30:00,225.16,225.5,225.05,225.5,34400.0,223.2348,223.5719,223.1258,223.5719,34400.0
2024-05-10 12:00:00,225.48,225.48,224.95,224.95,18571.0,223.5521,223.5521,223.0266,223.0266,18571.0
2024-05-10 12:30:00,224.97,225.24,224.88,225.08,17214.0,223.0465,223.3142,222.9572,223.1555,17214.0
2024-05-10 13:00:00,225.09,225.12,224.88,224.9,23960.0,223.1654,223.1952,222.9572,222.9771,23960.0
2024-05-10 13:30:00,224.88,225.17,224.81,225.02,35134.0,222.9572,223.2447,222.8878,223.096,35134.0
2024-05-10 14:00:00,224.99,225.04,224.77,224.88,20657.0,223.0663,223.1159,222.8482,222.9572,20657.0
2024-05-10 14:30:00,224.88,225.25,224.8,225.06,23906.0,222.9572,223.3241,222.8779,223.1357,23906.0
2024-05-10 15:00:00,225.06,225.09,224.62,224.64,25682.0,223.1357,223.1654,222.6995,222.7193,25682.0
2024-05-10 15:30:00,224.66,224.87,224.37,224.57,94161.0,222.7391,222.9473,222.4516,222.6499,94161.0
2024-05-13 09:30:00,224.73,226.18,224.41,225.84,29258.0,222.8085,224.2461,222.4912,223.909,29258.0
2024-05-13 10:00:00,225.76,225.84,224.82,224.82,18512.0,223.8297,223.909,222.8977,222.8977,18512.0
2024-05-13 10:30:00,224.79,225.17,224.44,225.16,17207.0,222.868,223.2447,222.521,223.2348,17207.0
2024-05-13 11:00:00,225.04,225.26,224.93,225.05,19935.0,223.1159,223.334,223.0068,223.1258,19935.0
2024-05-13 11:30:00,225.03,225.05,224.44,224.6,20271.0,223.1059,223.1258,222.521,222.6796,20271.0
2024-05-13 12:00:00,224.6,224.6,224.28,224.55,17159.0,222.6796,222.6796,222.3624,222.63,17159.0
2024-05-13 12:30:00,224.51,224.51,223.75,223.98,26799.0,222.5904,222.5904,221.8369,222.0649,26799.0
2024-05-13 13:00:00,223.92,224.3,223.89,224.04,19564.0,222.0054,222.3822,221.9757,222.1244,19564.0
2024-05-13 13:30:00,224.02,224.03,223.55,223.89,31605.0,222.1046,222.1145,221.6386,221.9757,31605.0
2024-05-13 14:00:00,223.86,223.89,223.43,223.44,35359.0,221.9459,221.9757,221.5196,221.5295,35359.0
2024-05-13 14:30:00,223.46,223.53,223.15,223.47,27033.0,221.5494,221.6188,221.242,221.5593,27033.0
2024-05-13 15:00:00,223.48,223.48,222.9,223.07,70647.0,221.5692,221.5692,220.9942,221.1627,70647.0
2024-05-13 15:30:00,223.12,223.23,222.58,222.89,192080.0,221.2123,221.3213,220.6769,220.9842,192080.0
2024-05-14 09:30:00,223.18,223.71,222.12,222.76,44309.0,221.2718,221.7972,220.2208,220.8554,44309.0
2024-05-14 10:00:00,222.78,222.92,221.56,221.67,27002.0,220.8752,221.014,219.6656,219.7747,27002.0
2024-05-14 10:30:00,221.49,221.74,221.19,221.65,26352.0,219.5962,219.8441,219.2988,219.7548,26352.0
2024-05-14 11:00:00,221.59,221.83,221.42,221.73,48872.0,219.6954,219.9333,219.5268,219.8342,48872.0
2024-05-14 11:30:00,221.7,221.85,220.94,221.03,22989.0,219.8044,219.9531,219.0509,219.1401,22989.0
2024-05-14 12:00:00,221.03,221.45,221.03,221.36,20027.0,219.1401,219.5566,219.1401,219.4673,20027.0
2024-05-14 12:30:00,221.33,221.33,220.72,220.98,26670.0,219.4376,219.4376,218.8328,219.0906,26670.0
2024-05-14 13:00:00,220.95,221.24,220.68,221.22,26888.0,219.0608,219.3484,218.7931,219.3285,26888.0
2024-05-14 13:30:00,221.22,221.38,221.12,221.33,29584.0,219.3285,219.4872,219.2294,219.4376,29584.0
2024-05-14 14:00:00,221.34,221.49,221.15,221.3,41856.0,219.4475,219.5962,219.2591,219.4078,41856.0
2024-05-14 14:30:00,221.34,221.71,221.27,221.68,41071.0,219.4475,219.8143,219.3781,219.7846,41071.0
2024-05-14 15:00:00,221.67,222.06,221.5,221.54,70718.0,219.7747,220.1613,219.6061,219.6458,70718.0
2024-05-14 15:30:00,221.54,221.98,221.28,221.84,225305.0,219.6458,220.082,219.388,219.9432,225305.0
2024-05-15 09:30:00,221.69,222.68,221.43,222.32,55748.0,219.7945,220.776,219.5367,220.4191,55748.0
2024-05-15 10:00:00,222.41,223.37,222.39,223.08,27979.0,220.5083,221.4601,220.4885,221.1726,27979.0
2024-05-15 10:30:00,223.07,223.43,222.83,223.39,27553.0,221.1627,221.5196,220.9248,221.48,27553.0
2024-05-15 11:00:00,223.46,223.54,223.24,223.36,20428.0,221.5494,221.6287,221.3313,221.4502,20428.0
2024-05-15 11:30:00,223.39,223.51,223.01,223.13,16811.0,221.48,221.5989,221.1032,221.2222,16811.0
2024-05-15 12:00:00,223.08,223.18,222.5,222.56,15057.0,221.1726,221.2718,220.5976,220.6571,15057.0
2024-05-15 12:30:00,222.64,222.83,222.28,222.51,12965.0,220.7364,220.9248,220.3795,220.6075,12965.0
2024-05-15 13:00:00,222.6,222.71,222.44,222.45,9568.0,220.6967,220.8058,220.5381,220.548,9568.0
2024-05-15 13:30:00,222.44,222.48,222.07,222.07,8818.0,220.5381,220.5777,220.1713,220.1713,8818.0
2024-05-15 14:00:00,222.13,222.21,221.92,221.98,10984.0,220.2307,220.3101,220.0225,220.082,10984.0
2024-05-15 14:30:00,222.07,222.07,221.53,221.65,14197.0,220.1713,220.1713,219.6359,219.7548,14197.0
2024-05-15 15:00:00,221.68,222.09,221.5,221.78,25558.0,219.7846,220.1911,219.6061,219.8837,25558.0
2024-05-15 15:30:00,221.76,222.0,221.23,221.82,140064.0,219.8639,220.1019,219.3384,219.9234,140064.0
2024-05-16 09:30:00,222.51,223.32,221.65,221.99,32975.0,220.6075,221.4106,219.7548,220.0919,32975.0
2024-05-16 10:00:00,221.94,222.66,221.89,222.12,36874.0,220.0424,220.7562,219.9928,220.2208,36874.0
2024-05-16 10:30:00,222.09,222.32,221.89,222.19,28840.0,220.1911,220.4191,219.9928,220.2902,28840.0
2024-05-16 11:00:00,222.19,222.26,221.35,221.99,22673.0,220.2902,220.3596,219.4574,220.0919,22673.0
2024-05-16 11:30:00,222.01,222.01,221.13,221.28,15410.0,220.1118,220.1118,219.2393,219.388,15410.0
2024-05-16 12:00:00,221.3,221.53,221.16,221.34,16402.0,219.4078,219.6359,219.269,219.4475,16402.0
2024-05-16 12:30:00,221.46,221.65,221.13,221.26,25430.0,219.5665,219.7548,219.2393,219.3682,25430.0
2024-05-16 13:00:00,221.13,221.64,221.13,221.35,17612.0,219.2393,219.7449,219.2393,219.4574,17612.0
2024-05-16 13:30:00,221.35,221.46,221.01,221.01,14888.0,219.4574,219.5665,219.1203,219.1203,14888.0
2024-05-16 14:00:00,221.11,221.29,220.87,220.97,32900.0,219.2195,219.3979,218.9815,219.0807,32900.0
2024-05-16 14:30:00,220.97,221.26,220.89,221.19,16532.0,219.0807,219.3682,219.0013,219.2988,16532.0
2024-05-16 15:00:00,221.25,221.66,221.18,221.62,24194.0,219.3583,219.7648,219.2889,219.7251,24194.0
2024-05-16 15:30:00,221.59,222.11,221.34,221.89,129942.0,219.6954,220.2109,219.4475,219.9928,129942.0
2024-05-17 09:30:00,222.74,222.8,221.02,221.4,49352.0,220.8355,220.895,219.1302,219.507,49352.0
2024-05-17 10:00:00,221.54,222.15,221.17,221.82,23533.0,219.6458,220.2506,219.2789,219.9234,23533.0
2024-05-17 10:30:00,221.84,222.03,221.68,221.84,19389.0,219.9432,220.1316,219.7846,219.9432,19389.0
2024-05-17 11:00:00,221.84,221.86,221.29,221.72,18171.0,219.9432,219.963,219.3979,219.8242,18171.0
2024-05-17 11:30:00,221.69,221.83,221.57,221.72,17409.0,219.7945,219.9333,219.6755,219.8242,17409.0
2024-05-17 12:00:00,221.73,221.85,221.63,221.84,13918.0,219.8342,219.9531,219.735,219.9432,13918.0
2024-05-17 12:30:00,221.89,222.23,221.87,221.95,17894.0,219.9928,220.3299,219.973,220.0523,17894.0
2024-05-17 13:00:00,221.97,222.12,221.87,222.06,19039.0,220.0721,220.2208,219.973,220.1613,19039.0
2024-05-17 13:30:00,222.13,222.19,221.96,222.04,17938.0,220.2307,220.2902,220.0622,220.1415,17938.0
2024-05-17 14:00:00,221.99,222.18,221.99,222.09,13337.0,220.0919,220.2803,220.0919,220.1911,13337.0
2024-05-17 14:30:00,222.11,222.27,221.97,222.02,20160.0,220.2109,220.3695,220.0721,220.1217,20160.0
2024-05-17 15:00:00,222.02,222.14,221.85,222.03,21409.0,220.1217,220.2407,219.9531,220.1316,21409.0
2024-05-17 15:30:00,222.02,222.19,221.66,222.12,137990.0,220.1217,220.2902,219.7648,220.2208,137990.0
2024-05-20 09:30:00,221.95,222.54,220.86,221.49,32803.0,220.0523,220.6372,218.9716,219.5962,32803.0
2024-05-20 10:00:00,221.47,221.61,221.02,221.21,17966.0,219.5764,219.7152,219.1302,219.3186,17966.0
2024-05-20 10:30:00,221.28,221.34,220.95,221.27,11884.0,219.388,219.4475,219.0608,219.3781,11884.0
2024-05-20 11:00:00,221.27,221.41,221.03,221.09,11715.0,219.3781,219.5169,219.1401,219.1996,11715.0
2024-05-20 11:30:00,221.08,221.31,221.01,221.05,14101.0,219.1897,219.4178,219.1203,219.16,14101.0
2024-05-20 12:00:00,221.01,221.01,220.64,220.76,17777.0,219.1203,219.1203,218.7535,218.8725,17777.0
2024-05-20 12:30:00,220.75,220.95,220.54,220.87,24328.0,218.8625,219.0608,218.6543,218.9815,24328.0
2024-05-20 13:00:00,220.83,220.95,220.52,220.65,33135.0,218.9419,219.0608,218.6345,218.7634,33135.0
2024-05-20 13:30:00,220.58,220.7,219.77,220.13,61412.0,218.694,218.813,217.8909,218.2478,61412.0
2024-05-20 14:00:00,220.2,220.51,220.08,220.48,9516.0,218.3172,218.6246,218.1983,218.5948,9516.0
2024-05-20 14:30:00,220.48,220.52,220.27,220.47,15588.0,218.5948,218.6345,218.3866,218.5849,15588.0
2024-05-20 15:00:00,220.43,220.94,220.29,220.86,27287.0,218.5453,219.0509,218.4065,218.9716,27287.0
2024-05-20 15:30:00,220.91,221.12,220.65,221.12,109083.0,219.0212,219.2294,218.7634,219.2294,109083.0
2024-05-21 09:30:00,221.3,221.3,218.69,218.7,87408.0,219.4078,219.4078,216.8202,216.8301,87408.0
2024-05-21 10:00:00,218.86,219.63,218.67,218.76,45483.0,216.9887,217.7521,216.8003,216.8896,45483.0
2024-05-21 10:30:00,218.79,219.03,218.25,218.51,37616.0,216.9193,217.1572,216.3839,216.6417,37616.0
2024-05-21 11:00:00,218.55,218.62,217.85,218.04,55569.0,216.6814,216.7508,215.9873,216.1757,55569.0
2024-05-21 11:30:00,218.13,218.14,216.73,216.81,74471.0,216.2649,216.2749,214.8769,214.9562,74471.0
2024-05-21 12:00:00,216.78,217.2,216.46,217.04,30628.0,214.9265,215.3429,214.6092,215.1843,30628.0
2024-05-21 12:30:00,217.06,217.23,216.85,216.86,48485.0,215.2041,215.3726,214.9959,215.0058,48485.0
2024-05-21 13:00:00,216.92,217.08,216.49,216.64,32288.0,215.0653,215.2239,214.639,214.7877,32288.0
2024-05-21 13:30:00,216.62,217.25,216.53,216.92,32553.0,214.7679,215.3925,214.6786,215.0653,32553.0
2024-05-21 14:00:00,216.94,217.18,216.82,217.03,42555.0,215.0851,215.3231,214.9661,215.1743,42555.0
2024-05-21 14:30:00,217.02,217.12,216.53,216.61,32827.0,215.1644,215.2636,214.6786,214.7579,32827.0
2024-05-21 15:00:00,216.66,217.25,216.57,216.93,40307.0,214.8075,215.3925,214.7183,215.0752,40307.0
2024-05-21 15:30:00,216.92,217.14,216.75,217.08,145813.0,215.0653,215.2834,214.8967,215.2239,145813.0
2024-05-22 09:30:00,216.85,217.52,216.2,217.17,44655.0,214.9959,215.6602,214.3514,215.3132,44655.0
2024-05-22 10:00:00,217.2,217.25,216.46,217.0,27794.0,215.3429,215.3925,214.6092,215.1446,27794.0
2024-05-22 10:30:00,217.03,217.13,216.66,216.81,23360.0,215.1743,215.2735,214.8075,214.9562,23360.0
2024-05-22 11:00:00,216.91,217.6,216.87,217.01,26686.0,215.0554,215.7395,215.0157,215.1545,26686.0
2024-05-22 11:30:00,217.07,217.82,217.05,217.61,22093.0,215.214,215.9576,215.1942,215.7494,22093.0
2024-05-22 12:00:00,217.7,217.7,217.43,217.48,12799.0,215.8386,215.8386,215.5709,215.6205,12799.0
2024-05-22 12:30:00,217.48,217.71,217.23,217.67,16613.0,215.6205,215.8485,215.3726,215.8089,16613.0
2024-05-22 13:00:00,217.77,217.8,217.1,217.15,19802.0,215.908,215.9378,215.2437,215.2933,19802.0
2024-05-22 13:30:00,217.14,217.21,216.74,216.92,19259.0,215.2834,215.3528,214.8868,215.0653,19259.0
2024-05-22 14:00:00,216.87,217.33,216.67,217.3,36799.0,215.0157,215.4718,214.8174,215.442,36799.0
2024-05-22 14:30:00,217.21,217.3,217.06,217.23,21646.0,215.3528,215.442,215.2041,215.3726,21646.0
2024-05-22 15:00:00,217.29,217.31,216.85,217.01,30998.0,215.4321,215.452,214.9959,215.1545,30998.0
2024-05-22 15:30:00,217.03,217.26,216.37,216.85,117612.0,215.1743,215.4024,214.52,214.9959,117612.0
2024-05-23 09:30:00,218.5,220.31,218.5,219.11,115360.0,216.6318,218.4263,216.6318,217.2366,115360.0
2024-05-23 10:00:00,219.19,220.27,219.08,219.36,52443.0,217.3159,218.3866,217.2068,217.4844,52443.0
2024-05-23 10:30:00,219.36,220.26,219.35,220.26,24247.0,217.4844,218.3767,217.4745,218.3767,24247.0
2024-05-23 11:00:00,220.22,220.58,220.15,220.27,27634.0,218.3371,218.694,218.2677,218.3866,27634.0
2024-05-23 11:30:00,220.34,220.55,220.15,220.21,32696.0,218.456,218.6643,218.2677,218.3272,32696.0
2024-05-23 12:00:00,220.16,220.16,219.86,219.99,20466.0,218.2776,218.2776,217.9802,218.109,20466.0
2024-05-23 12:30:00,219.98,220.22,219.7,219.88,21730.0,218.0991,218.3371,217.8215,218.0,21730.0
2024-05-23 13:00:00,219.84,220.07,219.83,220.02,35459.0,217.9603,218.1884,217.9504,218.1388,35459.0
2024-05-23 13:30:00,220.02,220.39,219.92,220.37,59493.0,218.1388,218.5056,218.0396,218.4858,59493.0
2024-05-23 14:00:00,220.38,220.81,220.29,220.47,57725.0,218.4957,218.922,218.4065,218.5849,57725.0
2024-05-23 14:30:00,220.47,220.83,220.11,220.13,38113.0,218.5849,218.9419,218.228,218.2478,38113.0
2024-05-23 15:00:00,220.1,220.12,219.91,219.97,40735.0,218.2181,218.2379,218.0297,218.0892,40735.0
2024-05-23 15:30:00,219.97,220.02,219.19,219.84,180007.0,218.0892,218.1388,217.3159,217.9603,180007.0
2024-05-24 09:30:00,219.94,220.67,219.63,220.02,85573.0,218.0595,218.7832,217.7521,218.1388,85573.0
2024-05-24 10:00:00,220.28,220.34,219.67,220.02,36500.0,218.3966,218.456,217.7918,218.1388,36500.0
2024-05-24 10:30:00,220.01,220.01,219.51,219.77,33201.0,218.1289,218.1289,217.6331,217.8909,33201.0
2024-05-24 11:00:00,219.79,219.8,219.02,219.03,21237.0,217.9107,217.9207,217.1473,217.1572,21237.0
2024-05-24 11:30:00,219.01,219.06,218.5,218.68,20535.0,217.1374,217.187,216.6318,216.8102,20535.0
2024-05-24 12:00:00,218.68,218.81,218.29,218.77,34320.0,216.8102,216.9391,216.4236,216.8995,34320.0
2024-05-24 12:30:00,218.82,218.87,218.01,218.11,14929.0,216.949,216.9986,216.146,216.2451,14929.0
2024-05-24 13:00:00,218.13,218.77,218.11,218.57,21280.0,216.2649,216.8995,216.2451,216.7012,21280.0
2024-05-24 13:30:00,218.57,218.65,218.44,218.56,15216.0,216.7012,216.7805,216.5723,216.6913,15216.0
2024-05-24 14:00:00,218.54,218.54,217.86,217.94,21135.0,216.6714,216.6714,215.9973,216.0766,21135.0
2024-05-24 14:30:00,218.0,218.78,217.97,218.73,23143.0,216.1361,216.9094,216.1063,216.8598,23143.0
2024-05-24 15:00:00,218.73,218.96,218.53,218.96,37268.0,216.8598,217.0878,216.6615,217.0878,37268.0
2024-05-24 15:30:00,218.97,219.41,218.57,218.92,115539.0,217.0978,217.534,216.7012,217.0482,115539.0
2024-05-28 09:30:00,218.06,218.06,215.8,215.95,81546.0,216.1955,216.1955,213.9549,214.1036,81546.0
2024-05-28 10:00:00,215.86,216.24,215.42,215.63,96681.0,214.0144,214.3911,213.5781,213.7863,96681.0
2024-05-28 10:30:00,215.58,215.99,215.49,215.73,36008.0,213.7367,214.1432,213.6475,213.8855,36008.0
2024-05-28 11:00:00,215.75,215.9,215.11,215.25,24924.0,213.9053,214.054,213.2708,213.4096,24924.0
2024-05-28 11:30:00,215.26,216.03,215.22,215.9,22484.0,213.4195,214.1829,213.3798,214.054,22484.0
2024-05-28 12:00:00,215.95,216.15,215.86,216.05,32317.0,214.1036,214.3019,214.0144,214.2027,32317.0
2024-05-28 12:30:00,216.1,216.1,215.39,215.8,32868.0,214.2523,214.2523,213.5484,213.9549,32868.0
2024-05-28 13:00:00,215.84,215.84,215.38,215.71,48848.0,213.9945,213.9945,213.5385,213.8656,48848.0
2024-05-28 13:30:00,215.71,216.05,215.61,215.87,19569.0,213.8656,214.2027,213.7665,214.0243,19569.0
2024-05-28 14:00:00,215.85,216.15,215.59,216.06,50743.0,214.0044,214.3019,213.7467,214.2126,50743.0
2024-05-28 14:30:00,216.06,216.35,215.97,216.14,38916.0,214.2126,214.5002,214.1234,214.292,38916.0
2024-05-28 15:00:00,216.09,216.45,215.85,216.25,58504.0,214.2424,214.5993,214.0044,214.401,58504.0
2024-05-28 15:30:00,216.25,216.39,215.95,216.25,200371.0,214.401,214.5398,214.1036,214.401,200371.0
2024-05-29 09:30:00,215.83,216.02,214.76,215.95,53314.0,213.9846,214.173,212.9238,214.1036,53314.0
2024-05-29 10:00:00,216.0,216.83,215.78,216.69,46903.0,214.1532,214.9761,213.935,214.8373,46903.0
2024-05-29 10:30:00,216.66,216.77,216.24,216.3,36255.0,214.8075,214.9166,214.3911,214.4506,36255.0
2024-05-29 11:00:00,216.31,216.54,216.1,216.21,46169.0,214.4605,214.6885,214.2523,214.3614,46169.0
2024-05-29 11:30:00,216.24,216.62,216.21,216.49,33235.0,214.3911,214.7679,214.3614,214.639,33235.0
2024-05-29 12:00:00,216.47,216.86,216.39,216.86,32231.0,214.6191,215.0058,214.5398,215.0058,32231.0
2024-05-29 12:30:00,216.9,216.98,216.46,216.74,29758.0,215.0455,215.1248,214.6092,214.8868,29758.0
2024-05-29 13:00:00,216.74,217.42,216.65,217.33,42426.0,214.8868,215.561,214.7976,215.4718,42426.0
2024-05-29 13:30:00,217.3,217.98,217.2,217.73,89361.0,215.442,216.1162,215.3429,215.8684,89361.0
2024-05-29 14:00:00,217.66,218.19,217.62,218.19,70675.0,215.799,216.3244,215.7593,216.3244,70675.0
2024-05-29 14:30:00,218.16,218.23,217.5,218.21,35904.0,216.2947,216.3641,215.6403,216.3443,35904.0
2024-05-29 15:00:00,218.21,218.57,218.15,218.44,69236.0,216.3443,216.7012,216.2848,216.5723,69236.0
2024-05-29 15:30:00,218.42,219.26,218.29,219.13,339398.0,216.5525,217.3853,216.4236,217.2564,339398.0
2024-05-30 09:30:00,219.91,219.98,218.32,219.18,45253.0,218.0297,218.0991,216.4533,217.306,45253.0
2024-05-30 10:00:00,219.15,220.51,219.03,220.33,51793.0,217.2762,218.6246,217.1572,218.4461,51793.0
2024-05-30 10:30:00,220.42,220.52,220.07,220.37,33641.0,218.5354,218.6345,218.1884,218.4858,33641.0
2024-05-30 11:00:00,220.36,220.81,220.34,220.7,36628.0,218.4759,218.922,218.456,218.813,36628.0
2024-05-30 11:30:00,220.7,220.96,220.6,220.67,56018.0,218.813,219.0707,218.7138,218.7832,56018.0
2024-05-30 12:00:00,220.62,220.77,220.02,220.14,59769.0,218.7337,218.8824,218.1388,218.2578,59769.0
2024-05-30 12:30:00,220.15,220.57,220.08,220.5,54900.0,218.2677,218.6841,218.1983,218.6147,54900.0
2024-05-30 13:00:00,220.5,221.01,220.49,220.9,52120.0,218.6147,219.1203,218.6048,219.0113,52120.0
2024-05-30 13:30:00,220.84,221.21,220.61,220.93,58539.0,218.9518,219.3186,218.7237,219.041,58539.0
2024-05-30 14:00:00,221.0,221.57,220.96,221.57,61122.0,219.1104,219.6755,219.0707,219.6755,61122.0
2024-05-30 14:30:00,221.54,221.88,221.04,221.81,56919.0,219.6458,219.9829,219.1501,219.9135,56919.0
2024-05-30 15:00:00,221.83,222.45,221.79,222.0,133323.0,219.9333,220.548,219.8936,220.1019,133323.0
2024-05-30 15:30:00,222.02,222.12,220.44,220.53,300661.0,220.1217,220.2208,218.5552,218.6444,300661.0
2024-05-31 09:30:00,220.72,223.21,220.72,222.82,42157.0,218.8328,221.3015,218.8328,220.9148,42157.0
2024-05-31 10:00:00,222.74,223.34,222.12,223.07,34104.0,220.8355,221.4304,220.2208,221.1627,34104.0
2024-05-31 10:30:00,223.06,223.35,222.47,222.98,44167.0,221.1528,221.4403,220.5678,221.0735,44167.0
2024-05-31 11:00:00,222.99,223.5,222.64,223.03,35394.0,221.0834,221.589,220.7364,221.123,35394.0
2024-05-31 11:30:00,223.08,223.26,222.76,223.25,28972.0,221.1726,221.3511,220.8554,221.3412,28972.0
2024-05-31 12:00:00,223.15,223.43,222.99,223.13,25118.0,221.242,221.5196,221.0834,221.2222,25118.0
2024-05-31 12:30:00,223.13,223.47,223.09,223.31,16842.0,221.2222,221.5593,221.1825,221.4007,16842.0
2024-05-31 13:00:00,223.36,223.84,223.34,223.78,15373.0,221.4502,221.9261,221.4304,221.8666,15373.0
2024-05-31 13:30:00,223.83,223.97,223.64,223.97,26691.0,221.9162,222.055,221.7278,222.055,26691.0
2024-05-31 14:00:00,223.94,224.45,223.93,224.37,34733.0,222.0253,222.5309,222.0154,222.4516,34733.0
2024-05-31 14:30:00,224.31,224.81,224.1,224.66,44262.0,222.3921,222.8878,222.1839,222.7391,44262.0
2024-05-31 15:00:00,224.64,225.06,224.54,224.59,86571.0,222.7193,223.1357,222.6201,222.6697,86571.0
2024-05-31 15:30:00,224.53,226.64,224.5,226.43,274198.0,222.6102,224.7022,222.5805,224.494,274198.0
2024-06-03 09:30:00,224.72,228.54,224.72,227.77,90911.0,222.7986,226.5859,222.7986,225.8225,90911.0
2024-06-03 10:00:00,228.02,229.0,227.13,228.48,49822.0,226.0704,227.042,225.188,226.5264,49822.0
2024-06-03 10:30:00,228.46,230.41,228.35,229.43,61709.0,226.5066,228.4399,226.3976,227.4683,61709.0
2024-06-03 11:00:00,229.3,230.85,229.3,230.81,48555.0,227.3394,228.8762,227.3394,228.8365,48555.0
2024-06-03 11:30:00,230.75,230.86,229.08,229.21,85043.0,228.777,228.8861,227.1213,227.2502,85043.0
2024-06-03 12:00:00,229.18,229.48,228.41,228.63,40713.0,227.2205,227.5179,226.457,226.6752,40713.0
2024-06-03 12:30:00,228.62,229.15,228.37,229.11,26776.0,226.6653,227.1907,226.4174,227.1511,26776.0
2024-06-03 13:00:00,229.16,229.36,228.87,229.13,30310.0,227.2006,227.3989,226.9131,227.1709,30310.0
2024-06-03 13:30:00,229.13,229.22,228.44,228.47,74118.0,227.1709,227.2601,226.4868,226.5165,74118.0
2024-06-03 14:00:00,228.48,228.9,228.25,228.81,46578.0,226.5264,226.9429,226.2984,226.8536,46578.0
2024-06-03 14:30:00,228.79,229.47,228.56,229.46,54156.0,226.8338,227.508,226.6058,227.4981,54156.0
2024-06-03 15:00:00,229.48,230.13,229.46,230.04,97855.0,227.5179,228.1623,227.4981,228.0731,97855.0
2024-06-03 15:30:00,230.04,230.98,229.62,230.48,344542.0,228.0731,229.0051,227.6567,228.5093,344542.0
2024-06-04 09:30:00,230.14,230.87,229.44,229.59,41186.0,228.1723,228.896,227.4782,227.627,41186.0
2024-06-04 10:00:00,229.68,229.89,228.11,229.2,52238.0,227.7162,227.9244,226.1596,227.2403,52238.0
2024-06-04 10:30:00,229.27,229.9,228.87,229.67,27802.0,227.3097,227.9343,226.9131,227.7063,27802.0
2024-06-04 11:00:00,229.67,229.71,229.11,229.61,20530.0,227.7063,227.7459,227.1511,227.6468,20530.0
2024-06-04 11:30:00,229.61,229.61,228.77,229.08,24302.0,227.6468,227.6468,226.814,227.1213,24302.0
2024-06-04 12:00:00,229.13,230.3,228.86,230.3,22442.0,227.1709,228.3309,226.9032,228.3309,22442.0
2024-06-04 12:30:00,230.17,230.75,230.14,230.63,15495.0,228.202,228.777,228.1723,228.6581,15495.0
2024-06-04 13:00:00,230.56,230.6,230.29,230.54,12535.0,228.5887,228.6283,228.321,228.5688,12535.0
2024-06-04 13:30:00,230.54,231.08,230.33,231.08,21701.0,228.5688,229.1042,228.3606,229.1042,21701.0
2024-06-04 14:00:00,231.1,231.19,230.6,230.97,16931.0,229.124,229.2133,228.6283,228.9952,16931.0
2024-06-04 14:30:00,230.99,231.25,230.89,231.14,14974.0,229.015,229.2728,228.9158,229.1637,14974.0
2024-06-04 15:00:00,231.2,231.2,230.69,230.97,22379.0,229.2232,229.2232,228.7176,228.9952,22379.0
2024-06-04 15:30:00,231.01,231.01,230.46,230.66,116710.0,229.0348,229.0348,228.4895,228.6878,116710.0
2024-06-05 09:30:00,231.73,232.36,231.02,231.3,54931.0,229.7487,230.3733,229.0447,229.3223,54931.0
2024-06-05 10:00:00,231.1,231.34,230.11,230.2,28635.0,229.124,229.362,228.1425,228.2317,28635.0
2024-06-05 10:30:00,230.34,230.88,230.13,230.77,17759.0,228.3705,228.9059,228.1623,228.7969,17759.0
2024-06-05 11:00:00,230.88,231.43,230.88,231.31,18735.0,228.9059,229.4512,228.9059,229.3323,18735.0
2024-06-05 11:30:00,231.3,231.54,231.17,231.2,22779.0,229.3223,229.5603,229.1934,229.2232,22779.0
2024-06-05 12:00:00,231.17,231.46,230.68,231.37,23398.0,229.1934,229.481,228.7076,229.3917,23398.0
2024-06-05 12:30:00,231.44,231.64,231.38,231.45,13600.0,229.4611,229.6594,229.4017,229.4711,13600.0
2024-06-05 13:00:00,231.41,231.56,231.28,231.56,9927.0,229.4314,229.5801,229.3025,229.5801,9927.0
2024-06-05 13:30:00,231.55,231.75,231.34,231.52,21370.0,229.5702,229.7685,229.362,229.5405,21370.0
2024-06-05 14:00:00,231.54,231.78,231.51,231.68,14711.0,229.5603,229.7982,229.5305,229.6991,14711.0
2024-06-05 14:30:00,231.71,232.02,231.65,231.8,20710.0,229.7288,230.0362,229.6693,229.8181,20710.0
2024-06-05 15:00:00,231.83,231.89,231.55,231.55,23200.0,229.8478,229.9073,229.5702,229.5702,23200.0
2024-06-05 15:30:00,231.55,231.94,231.36,231.74,157279.0,229.5702,229.9569,229.3818,229.7586,157279.0
2024-06-06 09:30:00,231.72,233.86,230.76,233.79,39119.0,229.7387,231.8604,228.787,231.791,39119.0
2024-06-06 10:00:00,233.81,234.6,233.57,234.29,99450.0,231.8109,232.5941,231.5729,232.2868,99450.0
2024-06-06 10:30:00,234.45,234.45,233.43,234.11,24710.0,232.4454,232.4454,231.4341,232.1083,24710.0
2024-06-06 11:00:00,234.1,234.36,233.4,234.26,34263.0,232.0984,232.3562,231.4044,232.257,34263.0
2024-06-06 11:30:00,234.21,234.43,233.42,233.54,20391.0,232.2075,232.4256,231.4242,231.5432,20391.0
2024-06-06 12:00:00,233.48,234.27,233.47,234.27,19894.0,231.4837,232.2669,231.4738,232.2669,19894.0
2024-06-06 12:30:00,234.29,234.67,234.19,234.53,37785.0,232.2868,232.6635,232.1876,232.5247,37785.0
2024-06-06 13:00:00,234.43,234.93,234.43,234.87,26424.0,232.4256,232.9213,232.4256,232.8618,26424.0
2024-06-06 13:30:00,234.94,235.1,234.77,234.99,44268.0,232.9312,233.0898,232.7627,232.9808,44268.0
2024-06-06 14:00:00,235.0,235.24,234.22,235.24,64596.0,232.9907,233.2286,232.2174,233.2286,64596.0
2024-06-06 14:30:00,235.19,235.79,235.05,235.73,38374.0,233.1791,233.7739,233.0403,233.7145,38374.0
2024-06-06 15:00:00,235.72,235.94,235.46,235.81,52551.0,233.7045,233.9227,233.4468,233.7938,52551.0
2024-06-06 15:30:00,235.8,236.71,235.66,236.67,270147.0,233.7839,234.6861,233.6451,234.6464,270147.0
2024-06-07 09:30:00,237.29,237.8,236.68,237.8,30776.0,235.2611,235.7668,234.6563,235.7668,30776.0
2024-06-07 10:00:00,237.87,238.08,236.35,236.35,27219.0,235.8362,236.0444,234.3292,234.3292,27219.0
2024-06-07 10:30:00,236.63,237.23,236.26,237.01,14490.0,234.6068,235.2016,234.2399,234.9835,14490.0
2024-06-07 11:00:00,237.0,237.0,236.4,236.42,13467.0,234.9736,234.9736,234.3787,234.3986,13467.0
2024-06-07 11:30:00,236.43,236.55,235.76,236.34,23979.0,234.4085,234.5274,233.7442,234.3192,23979.0
2024-06-07 12:00:00,236.28,236.38,235.89,236.03,16036.0,234.2598,234.3589,233.8731,234.0119,16036.0
2024-06-07 12:30:00,236.03,236.22,235.39,235.45,27229.0,234.0119,234.2003,233.3774,233.4369,27229.0
2024-06-07 13:00:00,235.45,235.5,235.1,235.27,25565.0,233.4369,233.4864,233.0898,233.2584,25565.0
2024-06-07 13:30:00,235.29,235.29,234.76,235.01,25509.0,233.2782,233.2782,232.7528,233.0006,25509.0
2024-06-07 14:00:00,234.96,235.08,234.69,235.08,33014.0,232.951,233.07,232.6834,233.07,33014.0
2024-06-07 14:30:00,235.0,235.65,234.8,235.65,35836.0,232.9907,233.6351,232.7924,233.6351,35836.0
2024-06-07 15:00:00,235.65,235.65,235.05,235.41,28661.0,233.6351,233.6351,233.0403,233.3972,28661.0
2024-06-07 15:30:00,235.36,235.86,235.21,235.39,145999.0,233.3476,233.8433,233.1989,233.3774,145999.0
2024-06-10 09:30:00,235.27,235.27,232.79,233.19,23501.0,233.2584,233.2584,230.7996,231.1962,23501.0
2024-06-10 10:00:00,232.96,233.06,232.15,232.33,26683.0,230.9681,231.0673,230.1651,230.3435,26683.0
2024-06-10 10:30:00,232.5,232.73,232.07,232.47,22189.0,230.5121,230.7401,230.0858,230.4823,22189.0
2024-06-10 11:00:00,232.47,232.66,231.84,231.84,31144.0,230.4823,230.6707,229.8577,229.8577,31144.0
2024-06-10 11:30:00,231.92,232.92,231.79,232.66,17467.0,229.937,230.9285,229.8081,230.6707,17467.0
2024-06-10 12:00:00,232.6,232.84,232.39,232.81,10604.0,230.6112,230.8492,230.403,230.8194,10604.0
2024-06-10 12:30:00,232.75,233.02,232.64,232.79,14109.0,230.7599,231.0276,230.6509,230.7996,14109.0
2024-06-10 13:00:00,232.87,233.56,232.78,233.19,17807.0,230.8789,231.563,230.7897,231.1962,17807.0
2024-06-10 13:30:00,233.24,233.66,233.17,233.5,21253.0,231.2457,231.6622,231.1763,231.5035,21253.0
2024-06-10 14:00:00,233.53,234.39,233.49,234.11,26175.0,231.5333,232.3859,231.4936,232.1083,26175.0
2024-06-10 14:30:00,234.01,234.24,233.8,234.16,19884.0,232.0092,232.2372,231.801,232.1579,19884.0
2024-06-10 15:00:00,234.13,234.8,234.12,234.72,32419.0,232.1281,232.7924,232.1182,232.7131,32419.0
2024-06-10 15:30:00,234.73,235.14,234.32,234.58,201611.0,232.723,233.1295,232.3165,232.5743,201611.0
2024-06-11 09:30:00,233.95,234.37,231.5,232.24,23739.0,231.9497,232.3661,229.5206,230.2543,23739.0
2024-06-11 10:00:00,232.24,233.57,232.24,232.8,74046.0,230.2543,231.5729,230.2543,230.8095,74046.0
2024-06-11 10:30:00,232.88,233.69,232.39,233.4,42212.0,230.8888,231.6919,230.403,231.4044,42212.0
2024-06-11 11:00:00,233.48,233.52,232.81,233.31,28416.0,231.4837,231.5234,230.8194,231.3152,28416.0
2024-06-11 11:30:00,233.22,233.54,233.03,233.09,32306.0,231.2259,231.5432,231.0375,231.097,32306.0
2024-06-11 12:00:00,233.0,233.22,232.86,233.1,21320.0,231.0078,231.2259,230.869,231.1069,21320.0
2024-06-11 12:30:00,233.1,233.41,233.06,233.2,16355.0,231.1069,231.4143,231.0673,231.2061,16355.0
2024-06-11 13:00:00,233.07,233.25,232.73,232.73,16775.0,231.0772,231.2557,230.7401,230.7401,16775.0
2024-06-11 13:30:00,232.79,233.14,232.63,232.77,18687.0,230.7996,231.1466,230.641,230.7798,18687.0
2024-06-11 14:00:00,232.77,232.98,232.54,232.66,12282.0,230.7798,230.988,230.5517,230.6707,12282.0
2024-06-11 14:30:00,232.67,232.78,232.37,232.38,18711.0,230.6806,230.7897,230.3832,230.3931,18711.0
2024-06-11 15:00:00,232.42,232.62,232.31,232.4,33155.0,230.4328,230.631,230.3237,230.4129,33155.0
2024-06-11 15:30:00,232.4,232.86,232.14,232.63,127936.0,230.4129,230.869,230.1552,230.641,127936.0
2024-06-12 09:30:00,232.17,232.17,228.11,229.52,73025.0,230.1849,230.1849,226.1596,227.5576,73025.0
2024-06-12 10:00:00,229.56,229.63,228.53,228.78,46290.0,227.5972,227.6666,226.576,226.8239,46290.0
2024-06-12 10:30:00,228.8,229.36,228.17,228.49,44859.0,226.8437,227.3989,226.2191,226.5364,44859.0
2024-06-12 11:00:00,228.46,229.23,228.27,229.16,34559.0,226.5066,227.27,226.3182,227.2006,34559.0
2024-06-12 11:30:00,229.18,229.19,227.89,228.28,41636.0,227.2205,227.2304,225.9415,226.3282,41636.0
2024-06-12 12:00:00,228.06,228.34,227.79,227.79,32257.0,226.11,226.3876,225.8423,225.8423,32257.0
2024-06-12 12:30:00,227.85,228.31,227.44,228.28,29136.0,225.9018,226.3579,225.4953,226.3282,29136.0
2024-06-12 13:00:00,228.28,228.88,228.21,228.69,37709.0,226.3282,226.923,226.2588,226.7347,37709.0
2024-06-12 13:30:00,228.64,228.84,227.95,228.05,17657.0,226.6851,226.8834,226.001,226.1001,17657.0
2024-06-12 14:00:00,227.99,228.34,227.36,228.28,19994.0,226.0406,226.3876,225.416,226.3282,19994.0
2024-06-12 14:30:00,228.39,228.88,228.01,228.77,60029.0,226.4372,226.923,226.0605,226.814,60029.0
2024-06-12 15:00:00,228.89,229.73,228.69,229.46,54064.0,226.9329,227.7658,226.7347,227.4981,54064.0
2024-06-12 15:30:00,229.44,230.39,228.98,230.12,145610.0,227.4782,228.4201,227.0222,228.1524,145610.0
2024-06-13 09:30:00,229.63,229.8,227.56,228.27,29628.0,227.6666,227.8352,225.6143,226.3182,29628.0
2024-06-13 10:00:00,228.17,229.27,228.0,228.75,18220.0,226.2191,227.3097,226.0506,226.7941,18220.0
2024-06-13 10:30:00,228.77,229.25,228.56,229.1,29825.0,226.814,227.2899,226.6058,227.1411,29825.0
2024-06-13 11:00:00,229.18,229.96,228.83,229.91,25703.0,227.2205,227.9938,226.8735,227.9442,25703.0
2024-06-13 11:30:00,229.91,230.75,229.8,230.72,16428.0,227.9442,228.777,227.8352,228.7473,16428.0
2024-06-13 12:00:00,230.64,230.8,230.23,230.28,20446.0,228.668,228.8266,228.2615,228.3111,20446.0
2024-06-13 12:30:00,230.29,231.23,230.29,230.9,16227.0,228.321,229.2529,228.321,228.9258,16227.0
2024-06-13 13:00:00,230.78,231.74,230.78,231.74,15322.0,228.8068,229.7586,228.8068,229.7586,15322.0
2024-06-13 13:30:00,231.64,231.73,231.28,231.42,18286.0,229.6594,229.7487,229.3025,229.4413,18286.0
2024-06-13 14:00:00,231.51,232.23,231.32,232.12,23193.0,229.5305,230.2444,229.3422,230.1353,23193.0
2024-06-13 14:30:00,232.11,232.31,231.95,232.31,19339.0,230.1254,230.3237,229.9668,230.3237,19339.0
2024-06-13 15:00:00,232.31,232.62,231.55,231.81,57909.0,230.3237,230.631,229.5702,229.828,57909.0
2024-06-13 15:30:00,231.76,232.43,231.61,232.13,97680.0,229.7784,230.4427,229.6297,230.1452,97680.0
2024-06-14 09:30:00,231.94,232.08,231.26,231.59,16207.0,229.9569,230.0957,229.2827,229.6099,16207.0
2024-06-14 10:00:00,231.4,231.69,230.78,231.51,23422.0,229.4215,229.709,228.8068,229.5305,23422.0
2024-06-14 10:30:00,231.5,231.61,230.97,231.28,16866.0,229.5206,229.6297,228.9952,229.3025,16866.0
2024-06-14 11:00:00,231.26,232.07,231.24,232.0,14185.0,229.2827,230.0858,229.2628,230.0164,14185.0
2024-06-14 11:30:00,232.07,232.17,231.28,231.72,27624.0,230.0858,230.1849,229.3025,229.7387,27624.0
2024-06-14 12:00:00,231.69,232.23,231.58,232.15,10058.0,229.709,230.2444,229.5999,230.1651,10058.0
2024-06-14 12:30:00,232.21,232.49,232.01,232.06,10899.0,230.2246,230.5022,230.0263,230.0758,10899.0
2024-06-14 13:00:00,232.05,232.31,232.04,232.13,15797.0,230.0659,230.3237,230.056,230.1452,15797.0
2024-06-14 13:30:00,232.19,232.19,231.79,231.81,9811.0,230.2047,230.2047,229.8081,229.828,9811.0
2024-06-14 14:00:00,231.9,232.12,231.57,232.08,19711.0,229.9172,230.1353,229.59,230.0957,19711.0
2024-06-14 14:30:00,232.12,232.41,232.08,232.37,17644.0,230.1353,230.4228,230.0957,230.3832,17644.0
2024-06-14 15:00:00,232.37,232.58,232.13,232.21,23886.0,230.3832,230.5914,230.1452,230.2246,23886.0
2024-06-14 15:30:00,232.21,232.67,232.09,232.52,89012.0,230.2246,230.6806,230.1056,230.5319,89012.0
2024-06-17 09:30:00,232.24,234.13,231.36,233.34,45621.0,230.2543,232.1281,229.3818,231.3449,45621.0
2024-06-17 10:00:00,233.25,234.29,233.1,233.52,34244.0,231.2557,232.2868,231.1069,231.5234,34244.0
2024-06-17 10:30:00,233.59,234.15,233.59,233.73,20003.0,231.5928,232.148,231.5928,231.7316,20003.0
2024-06-17 11:00:00,233.73,234.54,233.61,234.43,40252.0,231.7316,232.5346,231.6126,232.4256,40252.0
2024-06-17 11:30:00,234.38,234.86,234.1,234.7,26544.0,232.376,232.8519,232.0984,232.6933,26544.0
2024-06-17 12:00:00,234.7,234.88,234.2,234.59,42470.0,232.6933,232.8717,232.1975,232.5842,42470.0
2024-06-17 12:30:00,234.52,234.62,234.17,234.17,20382.0,232.5148,232.6139,232.1678,232.1678,20382.0
2024-06-17 13:00:00,234.25,234.45,234.15,234.27,11198.0,232.2471,232.4454,232.148,232.2669,11198.0
2024-06-17 13:30:00,234.34,234.46,233.75,234.05,20810.0,232.3363,232.4553,231.7514,232.0488,20810.0
2024-06-17 14:00:00,234.1,234.47,234.02,234.47,26700.0,232.0984,232.4652,232.0191,232.4652,26700.0
2024-06-17 14:30:00,234.4,234.73,233.95,234.7,24120.0,232.3958,232.723,231.9497,232.6933,24120.0
2024-06-17 15:00:00,234.63,235.07,234.22,234.31,33830.0,232.6239,233.0601,232.2174,232.3066,33830.0
2024-06-17 15:30:00,234.29,234.98,234.28,234.7,145861.0,232.2868,232.9709,232.2769,232.6933,145861.0
2024-06-18 09:30:00,235.76,236.79,234.69,235.01,42028.0,233.7442,234.7654,232.6834,233.0006,42028.0
2024-06-18 10:00:00,234.69,235.6,234.57,234.97,17468.0,232.6834,233.5856,232.5644,232.961,17468.0
2024-06-18 10:30:00,235.06,235.12,234.72,235.12,12279.0,233.0502,233.1097,232.7131,233.1097,12279.0
2024-06-18 11:00:00,235.18,235.76,234.95,235.38,10552.0,233.1692,233.7442,232.9411,233.3675,10552.0
2024-06-18 11:30:00,235.3,236.48,235.11,236.16,21010.0,233.2881,234.458,233.0998,234.1408,21010.0
2024-06-18 12:00:00,236.15,236.79,236.15,236.64,12194.0,234.1309,234.7654,234.1309,234.6167,12194.0
2024-06-18 12:30:00,236.64,236.65,236.4,236.59,28313.0,234.6167,234.6266,234.3787,234.5671,28313.0
2024-06-18 13:00:00,236.63,236.67,236.45,236.55,28948.0,234.6068,234.6464,234.4283,234.5274,28948.0
2024-06-18 13:30:00,236.55,237.3,236.5,237.26,65824.0,234.5274,235.271,234.4779,235.2314,65824.0
2024-06-18 14:00:00,237.29,237.74,236.92,237.64,25840.0,235.2611,235.7073,234.8943,235.6081,25840.0
2024-06-18 14:30:00,237.68,237.81,237.52,237.75,18265.0,235.6478,235.7767,235.4892,235.7172,18265.0
2024-06-18 15:00:00,237.73,237.78,236.94,237.14,34343.0,235.6974,235.7469,234.9141,235.1124,34343.0
2024-06-18 15:30:00,237.2,237.54,236.78,237.21,149955.0,235.1719,235.509,234.7555,235.1818,149955.0
2024-06-20 09:30:00,237.17,237.91,236.63,236.63,34211.0,235.1421,235.8758,234.6068,234.6068,34211.0
2024-06-20 10:00:00,236.79,237.66,236.7,237.51,32129.0,234.7654,235.628,234.6762,235.4792,32129.0
2024-06-20 10:30:00,237.4,237.9,237.1,237.8,28961.0,235.3702,235.8659,235.0727,235.7668,28961.0
2024-06-20 11:00:00,237.61,237.82,237.07,237.53,85237.0,235.5784,235.7866,235.043,235.4991,85237.0
2024-06-20 11:30:00,237.64,237.64,236.53,236.53,15536.0,235.6081,235.6081,234.5076,234.5076,15536.0
2024-06-20 12:00:00,236.57,236.64,236.21,236.52,18669.0,234.5473,234.6167,234.1904,234.4977,18669.0
2024-06-20 12:30:00,236.5,236.54,235.66,235.95,22208.0,234.4779,234.5175,233.6451,233.9326,22208.0
2024-06-20 13:00:00,235.96,236.33,235.78,236.11,16116.0,233.9425,234.3093,233.764,234.0912,16116.0
2024-06-20 13:30:00,236.21,236.23,235.76,236.05,27895.0,234.1904,234.2102,233.7442,234.0317,27895.0
2024-06-20 14:00:00,235.96,236.32,235.88,236.02,31893.0,233.9425,234.2994,233.8632,234.002,31893.0
2024-06-20 14:30:00,236.01,236.39,235.64,236.19,24153.0,233.9921,234.3688,233.6252,234.1705,24153.0
2024-06-20 15:00:00,236.27,236.3,235.86,236.27,35379.0,234.2498,234.2796,233.8433,234.2498,35379.0
2024-06-20 15:30:00,236.27,236.32,235.54,235.68,147809.0,234.2498,234.2994,233.5261,233.6649,147809.0
2024-06-21 09:30:00,236.59,236.59,234.39,235.6,126726.0,234.5671,234.5671,232.3859,233.5856,126726.0
2024-06-21 10:00:00,235.63,235.83,234.79,235.64,30108.0,233.6153,233.8136,232.7825,233.6252,30108.0
2024-06-21 10:30:00,235.68,236.19,235.17,236.05,25532.0,233.6649,234.1705,233.1592,234.0317,25532.0
2024-06-21 11:00:00,235.86,236.72,235.85,236.72,21252.0,233.8433,234.696,233.8334,234.696,21252.0
2024-06-21 11:30:00,236.71,237.34,236.43,237.18,22391.0,234.6861,235.3107,234.4085,235.1521,22391.0
2024-06-21 12:00:00,237.18,237.57,237.14,237.5,16917.0,235.1521,235.5387,235.1124,235.4693,16917.0
2024-06-21 12:30:00,237.46,238.05,237.46,237.9,34581.0,235.4297,236.0146,235.4297,235.8659,34581.0
2024-06-21 13:00:00,237.99,238.21,237.8,237.8,35746.0,235.9551,236.1733,235.7668,235.7668,35746.0
2024-06-21 13:30:00,237.73,237.97,237.66,237.74,16130.0,235.6974,235.9353,235.628,235.7073,16130.0
2024-06-21 14:00:00,237.74,238.43,237.73,238.16,28027.0,235.7073,236.3914,235.6974,236.1237,28027.0
2024-06-21 14:30:00,238.1,238.29,237.98,238.19,25885.0,236.0642,236.2526,235.9452,236.1534,25885.0
2024-06-21 15:00:00,238.24,238.35,237.51,237.75,34301.0,236.203,236.3121,235.4792,235.7172,34301.0
2024-06-21 15:30:00,237.67,237.91,236.42,236.81,314900.0,235.6379,235.8758,234.3986,234.7852,314900.0
2024-06-24 09:30:00,238.99,239.15,237.91,238.89,53461.0,236.9466,237.1052,235.8758,236.8474,53461.0
2024-06-24 10:00:00,239.01,240.46,238.55,240.23,21955.0,236.9664,238.404,236.5103,238.176,21955.0
2024-06-24 10:30:00,240.3,241.22,240.23,240.39,49062.0,238.2454,239.1575,238.176,238.3346,49062.0
2024-06-24 11:00:00,240.38,240.65,240.16,240.52,24055.0,238.3247,238.5924,238.1066,238.4635,24055.0
2024-06-24 11:30:00,240.43,240.52,239.28,239.85,19699.0,238.3743,238.4635,237.2341,237.7992,19699.0
2024-06-24 12:00:00,239.9,240.82,239.9,240.77,28915.0,237.8488,238.7609,237.8488,238.7114,28915.0
2024-06-24 12:30:00,240.71,241.03,239.96,240.53,36054.0,238.6519,238.9691,237.9083,238.4734,36054.0
2024-06-24 13:00:00,240.6,240.89,240.42,240.67,12056.0,238.5428,238.8303,238.3644,238.6122,12056.0
2024-06-24 13:30:00,240.66,240.67,240.1,240.12,10941.0,238.6023,238.6122,238.0471,238.0669,10941.0
2024-06-24 14:00:00,240.16,240.55,240.08,240.4,15593.0,238.1066,238.4932,238.0273,238.3445,15593.0
2024-06-24 14:30:00,240.29,240.35,239.58,239.58,13972.0,238.2355,238.295,237.5315,237.5315,13972.0
2024-06-24 15:00:00,239.57,239.6,239.25,239.34,28293.0,237.5216,237.5514,237.2044,237.2936,28293.0
2024-06-24 15:30:00,239.4,239.74,239.13,239.41,109412.0,237.3531,237.6902,237.0854,237.363,109412.0
2024-06-25 09:30:00,240.4,240.43,238.84,238.85,28526.0,238.3445,238.3743,236.7979,236.8078,28526.0
2024-06-25 10:00:00,238.88,240.15,238.63,239.28,31707.0,236.8375,238.0967,236.5897,237.2341,31707.0
2024-06-25 10:30:00,239.24,239.38,238.36,239.0,15425.0,237.1944,237.3333,236.322,236.9565,15425.0
2024-06-25 11:00:00,239.03,239.75,238.84,239.59,13645.0,236.9862,237.7001,236.7979,237.5415,13645.0
2024-06-25 11:30:00,239.57,239.64,238.68,238.78,12799.0,237.5216,237.591,236.6392,236.7384,12799.0
2024-06-25 12:00:00,238.77,239.65,238.44,239.42,31519.0,236.7285,237.6009,236.4013,237.3729,31519.0
2024-06-25 12:30:00,239.4,239.42,238.84,239.16,16589.0,237.3531,237.3729,236.7979,237.1151,16589.0
2024-06-25 13:00:00,239.18,239.48,239.11,239.22,15863.0,237.135,237.4324,237.0656,237.1746,15863.0
2024-06-25 13:30:00,239.27,239.43,238.8,239.29,16332.0,237.2242,237.3828,236.7582,237.244,16332.0
2024-06-25 14:00:00,239.21,239.42,239.14,239.42,14504.0,237.1647,237.3729,237.0953,237.3729,14504.0
2024-06-25 14:30:00,239.42,239.56,239.16,239.22,11359.0,237.3729,237.5117,237.1151,237.1746,11359.0
2024-06-25 15:00:00,239.28,239.47,239.06,239.13,22490.0,237.2341,237.4225,237.016,237.0854,22490.0
2024-06-25 15:30:00,239.08,239.26,237.96,238.36,108922.0,237.0358,237.2143,235.9254,236.322,108922.0
2024-06-26 09:30:00,237.6,238.3,237.31,237.51,26580.0,235.5685,236.2625,235.2809,235.4792,26580.0
2024-06-26 10:00:00,237.71,237.71,235.86,236.46,22914.0,235.6775,235.6775,233.8433,234.4382,22914.0
2024-06-26 10:30:00,236.43,236.89,236.19,236.62,37083.0,234.4085,234.8645,234.1705,234.5968,37083.0
2024-06-26 11:00:00,236.65,236.83,236.43,236.59,21558.0,234.6266,234.8051,234.4085,234.5671,21558.0
2024-06-26 11:30:00,236.59,237.28,236.36,237.11,20640.0,234.5671,235.2512,234.3391,235.0827,20640.0
2024-06-26 12:00:00,237.12,237.41,237.0,237.27,19361.0,235.0926,235.3801,234.9736,235.2413,19361.0
2024-06-26 12:30:00,237.29,237.58,237.19,237.58,10195.0,235.2611,235.5486,235.162,235.5486,10195.0
2024-06-26 13:00:00,237.51,237.75,237.37,237.65,12967.0,235.4792,235.7172,235.3404,235.618,12967.0
2024-06-26 13:30:00,237.65,237.78,237.54,237.66,17916.0,235.618,235.7469,235.509,235.628,17916.0
2024-06-26 14:00:00,237.73,237.98,237.65,237.75,13185.0,235.6974,235.9452,235.618,235.7172,13185.0
2024-06-26 14:30:00,237.75,237.75,237.48,237.51,16797.0,235.7172,235.7172,235.4495,235.4792,16797.0
2024-06-26 15:00:00,237.5,237.79,237.36,237.48,25100.0,235.4693,235.7568,235.3305,235.4495,25100.0
2024-06-26 15:30:00,237.43,238.07,236.96,237.28,106262.0,235.3999,236.0345,234.9339,235.2512,106262.0
2024-06-27 09:30:00,229.0,232.16,227.8,228.91,287695.0,227.042,230.175,225.8523,226.9528,287695.0
2024-06-27 10:00:00,228.83,229.57,227.38,227.47,193714.0,226.8735,227.6071,225.4359,225.5251,193714.0
2024-06-27 10:30:00,227.39,227.82,226.26,226.31,101983.0,225.4458,225.8721,224.3254,224.375,101983.0
2024-06-27 11:00:00,226.22,226.47,223.87,224.63,116350.0,224.2858,224.5336,221.9559,222.7094,116350.0
2024-06-27 11:30:00,224.71,225.02,223.47,224.94,146036.0,222.7887,223.096,221.5593,223.0167,146036.0
2024-06-27 12:00:00,224.95,225.07,224.32,224.73,123804.0,223.0266,223.1456,222.402,222.8085,123804.0
2024-06-27 12:30:00,224.73,226.76,224.65,226.3,244773.0,222.8085,224.8212,222.7292,224.3651,244773.0
2024-06-27 13:00:00,226.29,228.04,226.28,227.02,95019.0,224.3552,226.0902,224.3453,225.0789,95019.0
2024-06-27 13:30:00,227.02,227.78,226.85,227.16,69279.0,225.0789,225.8324,224.9104,225.2177,69279.0
2024-06-27 14:00:00,227.16,227.31,226.57,226.59,65996.0,225.2177,225.3665,224.6328,224.6526,65996.0
2024-06-27 14:30:00,226.69,227.36,226.58,227.18,46048.0,224.7518,225.416,224.6427,225.2376,46048.0
2024-06-27 15:00:00,227.12,227.83,226.92,227.49,252995.0,225.1781,225.882,224.9798,225.5449,252995.0
2024-06-27 15:30:00,227.58,228.34,227.34,227.94,361717.0,225.6341,226.3876,225.3962,225.9911,361717.0
2024-06-28 09:30:00,227.87,227.87,224.56,226.62,96775.0,225.9217,225.9217,222.64,224.6824,96775.0
2024-06-28 10:00:00,226.75,227.17,226.07,226.7,50361.0,224.8112,225.2276,224.1371,224.7617,50361.0
2024-06-28 10:30:00,226.7,227.13,226.46,226.74,36196.0,224.7617,225.188,224.5237,224.8013,36196.0
2024-06-28 11:00:00,226.75,226.77,225.33,225.86,23967.0,224.8112,224.8311,223.4034,223.9288,23967.0
2024-06-28 11:30:00,225.8,225.91,224.76,225.29,25389.0,223.8694,223.9784,222.8383,223.3637,25389.0
2024-06-28 12:00:00,225.32,225.72,224.91,225.39,12787.0,223.3935,223.79,222.987,223.4629,12787.0
2024-06-28 12:30:00,225.34,225.59,224.78,225.23,37546.0,223.4133,223.6612,222.8581,223.3042,37546.0
2024-06-28 13:00:00,225.14,225.47,224.9,224.92,17453.0,223.215,223.5422,222.9771,222.9969,17453.0
2024-06-28 13:30:00,224.91,225.66,224.78,225.61,32294.0,222.987,223.7306,222.8581,223.681,32294.0
2024-06-28 14:00:00,225.7,226.05,224.97,225.24,28426.0,223.7702,224.1172,223.0465,223.3142,28426.0
2024-06-28 14:30:00,225.18,225.25,224.35,224.53,34869.0,223.2547,223.3241,222.4318,222.6102,34869.0
2024-06-28 15:00:00,224.59,224.9,224.4,224.77,31573.0,222.6697,222.9771,222.4813,222.8482,31573.0
2024-06-28 15:30:00,224.84,225.33,224.47,225.32,353610.0,222.9176,223.4034,222.5507,223.3935,353610.0
2024-07-01 09:30:00,226.41,226.98,225.3,225.81,116653.0,224.4741,225.0393,223.3736,223.8793,116653.0
2024-07-01 10:00:00,225.9,226.01,224.7,224.97,48437.0,223.9685,224.0776,222.7788,223.0465,48437.0
2024-07-01 10:30:00,224.96,224.98,224.02,224.35,76079.0,223.0365,223.0564,222.1046,222.4318,76079.0
2024-07-01 11:00:00,224.23,224.56,223.92,224.1,61870.0,222.3128,222.64,222.0054,222.1839,61870.0
2024-07-01 11:30:00,224.1,224.1,223.17,223.44,53269.0,222.1839,222.1839,221.2618,221.5295,53269.0
2024-07-01 12:00:00,223.45,223.67,222.98,223.51,62565.0,221.5395,221.7576,221.0735,221.5989,62565.0
2024-07-01 12:30:00,223.66,223.91,223.27,223.47,33556.0,221.7477,221.9955,221.361,221.5593,33556.0
2024-07-01 13:00:00,223.34,223.77,223.31,223.51,23695.0,221.4304,221.8567,221.4007,221.5989,23695.0
2024-07-01 13:30:00,223.51,223.89,223.21,223.36,33371.0,221.5989,221.9757,221.3015,221.4502,33371.0
2024-07-01 14:00:00,223.37,223.39,222.97,223.25,34914.0,221.4601,221.48,221.0636,221.3412,34914.0
2024-07-01 14:30:00,223.25,223.45,222.71,222.77,72308.0,221.3412,221.5395,220.8058,220.8653,72308.0
2024-07-01 15:00:00,222.76,223.0,222.35,222.48,114080.0,220.8554,221.0933,220.4489,220.5777,114080.0
2024-07-01 15:30:00,222.54,223.73,222.52,223.56,229350.0,220.6372,221.8171,220.6174,221.6485,229350.0
2024-07-02 09:30:00,223.7,223.79,219.76,220.92,86149.0,221.7873,221.8765,217.881,219.0311,86149.0
2024-07-02 10:00:00,221.19,221.92,220.7,221.07,40019.0,219.2988,220.0225,218.813,219.1798,40019.0
2024-07-02 10:30:00,221.02,221.23,220.09,220.6,47050.0,219.1302,219.3384,218.2082,218.7138,47050.0
2024-07-02 11:00:00,220.55,220.68,219.56,220.42,37653.0,218.6643,218.7931,217.6827,218.5354,37653.0
2024-07-02 11:30:00,220.58,221.01,220.44,220.86,37554.0,218.694,219.1203,218.5552,218.9716,37554.0
2024-07-02 12:00:00,220.86,221.68,220.49,221.38,40303.0,218.9716,219.7846,218.6048,219.4872,40303.0
2024-07-02 12:30:00,221.41,221.6,220.51,220.6,65500.0,219.5169,219.7053,218.6246,218.7138,65500.0
2024-07-02 13:00:00,220.61,221.12,220.46,220.64,15451.0,218.7237,219.2294,218.575,218.7535,15451.0
2024-07-02 13:30:00,220.6,220.94,220.29,220.93,17828.0,218.7138,219.0509,218.4065,219.041,17828.0
2024-07-02 14:00:00,220.99,221.27,220.77,221.2,77126.0,219.1005,219.3781,218.8824,219.3087,77126.0
2024-07-02 14:30:00,221.2,221.89,221.17,221.81,21992.0,219.3087,219.9928,219.2789,219.9135,21992.0
2024-07-02 15:00:00,221.79,222.56,221.59,222.31,78352.0,219.8936,220.6571,219.6954,220.4092,78352.0
2024-07-02 15:30:00,222.26,222.9,221.93,222.49,254229.0,220.3596,220.9942,220.0325,220.5877,254229.0
2024-07-03 09:30:00,223.0,223.98,222.75,223.37,45395.0,221.0933,222.0649,220.8454,221.4601,45395.0
2024-07-03 10:00:00,223.42,223.55,221.13,221.7,39164.0,221.5097,221.6386,219.2393,219.8044,39164.0
2024-07-03 10:30:00,221.79,222.04,220.98,221.22,42293.0,219.8936,220.1415,219.0906,219.3285,42293.0
2024-07-03 11:00:00,221.31,222.0,221.14,221.33,27182.0,219.4178,220.1019,219.2492,219.4376,27182.0
2024-07-03 11:30:00,221.35,221.99,221.21,221.32,27982.0,219.4574,220.0919,219.3186,219.4277,27982.0
2024-07-03 12:00:00,221.31,221.62,221.16,221.32,41589.0,219.4178,219.7251,219.269,219.4277,41589.0
2024-07-03 12:30:00,221.34,222.66,221.34,222.38,99699.0,219.4475,220.7562,219.4475,220.4786,99699.0
2024-07-05 09:30:00,222.4,222.47,220.1,220.66,36333.0,220.4984,220.5678,218.2181,218.7733,36333.0
2024-07-05 10:00:00,220.4,220.66,219.19,219.86,38356.0,218.5155,218.7733,217.3159,217.9802,38356.0
2024-07-05 10:30:00,219.93,220.25,219.71,219.98,9107.0,218.0496,218.3668,217.8314,218.0991,9107.0
2024-07-05 11:00:00,220.15,220.79,220.08,220.48,11256.0,218.2677,218.9022,218.1983,218.5948,11256.0
2024-07-05 11:30:00,220.56,220.97,220.41,220.49,13923.0,218.6742,219.0807,218.5254,218.6048,13923.0
2024-07-05 12:00:00,220.45,220.57,220.23,220.39,20850.0,218.5651,218.6841,218.347,218.5056,20850.0
2024-07-05 12:30:00,220.3,220.88,220.3,220.86,14234.0,218.4164,218.9914,218.4164,218.9716,14234.0
2024-07-05 13:00:00,220.88,220.93,220.66,220.72,4092.0,218.9914,219.041,218.7733,218.8328,4092.0
2024-07-05 13:30:00,220.72,221.38,220.72,221.16,8064.0,218.8328,219.4872,218.8328,219.269,8064.0
2024-07-05 14:00:00,221.21,221.58,221.21,221.51,5686.0,219.3186,219.6854,219.3186,219.616,5686.0
2024-07-05 14:30:00,221.51,221.74,221.5,221.64,4500.0,219.616,219.8441,219.6061,219.7449,4500.0
2024-07-05 15:00:00,221.6,221.93,221.52,221.82,8230.0,219.7053,220.0325,219.626,219.9234,8230.0
2024-07-05 15:30:00,221.79,222.73,221.78,222.68,79880.0,219.8936,220.8256,219.8837,220.776,79880.0
2024-07-08 09:30:00,222.68,224.29,222.57,223.46,24960.0,220.776,222.3723,220.667,221.5494,24960.0
2024-07-08 10:00:00,223.47,223.96,223.06,223.83,22596.0,221.5593,222.0451,221.1528,221.9162,22596.0
2024-07-08 10:30:00,223.84,224.04,223.39,223.72,22153.0,221.9261,222.1244,221.48,221.8071,22153.0
2024-07-08 11:00:00,223.81,223.84,222.91,223.06,14880.0,221.8964,221.9261,221.0041,221.1528,14880.0
2024-07-08 11:30:00,223.11,223.11,222.07,222.21,19420.0,221.2024,221.2024,220.1713,220.3101,19420.0
2024-07-08 12:00:00,222.15,223.27,222.1,223.27,19896.0,220.2506,221.361,220.201,221.361,19896.0
2024-07-08 12:30:00,223.16,223.56,223.03,223.41,9899.0,221.2519,221.6485,221.123,221.4998,9899.0
2024-07-08 13:00:00,223.5,223.66,223.3,223.56,22229.0,221.589,221.7477,221.3907,221.6485,22229.0
2024-07-08 13:30:00,223.59,224.06,223.58,223.84,11389.0,221.6783,222.1442,221.6683,221.9261,11389.0
2024-07-08 14:00:00,223.91,224.2,223.66,224.01,11881.0,221.9955,222.283,221.7477,222.0947,11881.0
2024-07-08 14:30:00,224.0,224.05,223.77,223.79,11436.0,222.0848,222.1343,221.8567,221.8765,11436.0
2024-07-08 15:00:00,223.66,223.75,223.4,223.43,20961.0,221.7477,221.8369,221.4899,221.5196,20961.0
2024-07-08 15:30:00,223.47,223.66,223.11,223.66,103842.0,221.5593,221.7477,221.2024,221.7477,103842.0
2024-07-09 09:30:00,225.51,225.51,223.19,223.43,99766.0,223.5818,223.5818,221.2817,221.5196,99766.0
2024-07-09 10:00:00,223.35,223.91,222.33,222.76,44084.0,221.4403,221.9955,220.429,220.8554,44084.0
2024-07-09 10:30:00,222.82,223.56,222.5,222.88,17140.0,220.9148,221.6485,220.5976,220.9743,17140.0
2024-07-09 11:00:00,222.85,223.18,222.58,222.68,9816.0,220.9446,221.2718,220.6769,220.776,9816.0
2024-07-09 11:30:00,222.68,222.76,222.23,222.34,13803.0,220.776,220.8554,220.3299,220.4389,13803.0
2024-07-09 12:00:00,222.34,222.57,221.91,222.38,17797.0,220.4389,220.667,220.0126,220.4786,17797.0
2024-07-09 12:30:00,222.38,222.53,221.99,222.47,8890.0,220.4786,220.6273,220.0919,220.5678,8890.0
2024-07-09 13:00:00,222.59,222.91,222.45,222.67,18121.0,220.6868,221.0041,220.548,220.7661,18121.0
2024-07-09 13:30:00,222.81,223.06,222.37,222.44,18402.0,220.9049,221.1528,220.4687,220.5381,18402.0
2024-07-09 14:00:00,222.4,222.68,222.33,222.54,15873.0,220.4984,220.776,220.429,220.6372,15873.0
2024-07-09 14:30:00,222.43,222.77,221.91,222.16,37992.0,220.5282,220.8653,220.0126,220.2605,37992.0
2024-07-09 15:00:00,222.08,222.33,221.73,222.31,16546.0,220.1812,220.429,219.8342,220.4092,16546.0
2024-07-09 15:30:00,222.35,222.77,222.14,222.37,97480.0,220.4489,220.8653,220.2407,220.4687,97480.0
2024-07-10 09:30:00,222.63,223.32,222.0,223.13,18557.0,220.7265,221.4106,220.1019,221.2222,18557.0
2024-07-10 10:00:00,222.99,223.09,221.23,221.89,32438.0,221.0834,221.1825,219.3384,219.9928,32438.0
2024-07-10 10:30:00,221.89,223.02,221.77,222.43,10763.0,219.9928,221.1131,219.8738,220.5282,10763.0
2024-07-10 11:00:00,222.08,222.54,221.85,221.86,9710.0,220.1812,220.6372,219.9531,219.963,9710.0
2024-07-10 11:30:00,221.96,222.11,221.58,221.65,12895.0,220.0622,220.2109,219.6854,219.7548,12895.0
2024-07-10 12:00:00,221.77,221.79,221.46,221.64,13114.0,219.8738,219.8936,219.5665,219.7449,13114.0
2024-07-10 12:30:00,221.77,221.77,221.26,221.59,9580.0,219.8738,219.8738,219.3682,219.6954,9580.0
2024-07-10 13:00:00,221.55,221.88,221.4,221.77,15650.0,219.6557,219.9829,219.507,219.8738,15650.0
2024-07-10 13:30:00,221.81,221.86,221.53,221.72,13139.0,219.9135,219.963,219.6359,219.8242,13139.0
2024-07-10 14:00:00,221.81,222.18,221.62,221.77,19202.0,219.9135,220.2803,219.7251,219.8738,19202.0
2024-07-10 14:30:00,221.82,221.84,221.29,221.62,14693.0,219.9234,219.9432,219.3979,219.7251,14693.0
2024-07-10 15:00:00,221.63,222.19,221.62,221.95,26338.0,219.735,220.2902,219.7251,220.0523,26338.0
2024-07-10 15:30:00,221.95,222.68,221.68,222.35,111503.0,220.0523,220.776,219.7846,220.4489,111503.0
2024-07-11 09:30:00,221.72,222.49,220.81,221.88,55602.0,219.8242,220.5877,218.922,219.9829,55602.0
2024-07-11 10:00:00,221.66,222.14,219.54,219.72,40873.0,219.7648,220.2407,217.6629,217.8413,40873.0
2024-07-11 10:30:00,219.68,221.18,219.61,220.99,60920.0,217.8017,219.2889,217.7323,219.1005,60920.0
2024-07-11 11:00:00,220.89,221.23,220.01,220.83,25651.0,219.0013,219.3384,218.1289,218.9419,25651.0
2024-07-11 11:30:00,220.91,221.67,220.8,221.11,49313.0,219.0212,219.7747,218.9121,219.2195,49313.0
2024-07-11 12:00:00,221.05,221.11,220.5,220.7,16168.0,219.16,219.2195,218.6147,218.813,16168.0
2024-07-11 12:30:00,220.56,220.62,220.1,220.4,16148.0,218.6742,218.7337,218.2181,218.5155,16148.0
2024-07-11 13:00:00,220.45,220.81,220.4,220.5,19214.0,218.5651,218.922,218.5155,218.6147,19214.0
2024-07-11 13:30:00,220.59,221.45,220.29,221.43,31614.0,218.7039,219.5566,218.4065,219.5367,31614.0
2024-07-11 14:00:00,221.52,221.99,221.52,221.85,18633.0,219.626,220.0919,219.626,219.9531,18633.0
2024-07-11 14:30:00,221.84,221.99,221.67,221.83,9433.0,219.9432,220.0919,219.7747,219.9333,9433.0
2024-07-11 15:00:00,221.86,221.86,221.3,221.8,29660.0,219.963,219.963,219.4078,219.9036,29660.0
2024-07-11 15:30:00,221.75,222.17,221.51,221.97,98091.0,219.854,220.2704,219.616,220.0721,98091.0
2024-07-12 09:30:00,222.76,224.09,222.05,223.74,38671.0,220.8554,222.174,220.1514,221.827,38671.0
2024-07-12 10:00:00,223.75,223.89,221.81,221.94,31436.0,221.8369,221.9757,219.9135,220.0424,31436.0
2024-07-12 10:30:00,222.12,222.4,221.85,222.17,30747.0,220.2208,220.4984,219.9531,220.2704,30747.0
2024-07-12 11:00:00,222.31,223.52,222.18,223.52,24469.0,220.4092,221.6089,220.2803,221.6089,24469.0
2024-07-12 11:30:00,223.44,223.44,222.74,222.95,18053.0,221.5295,221.5295,220.8355,221.0437,18053.0
2024-07-12 12:00:00,222.81,223.03,222.71,222.73,12413.0,220.9049,221.123,220.8058,220.8256,12413.0
2024-07-12 12:30:00,222.76,223.12,222.73,223.01,6820.0,220.8554,221.2123,220.8256,221.1032,6820.0
2024-07-12 13:00:00,222.95,223.08,222.69,223.08,9648.0,221.0437,221.1726,220.786,221.1726,9648.0
2024-07-12 13:30:00,223.07,223.22,222.94,223.06,17680.0,221.1627,221.3114,221.0338,221.1528,17680.0
2024-07-12 14:00:00,222.99,223.21,222.96,223.04,13039.0,221.0834,221.3015,221.0536,221.133,13039.0
2024-07-12 14:30:00,223.05,223.26,222.89,223.12,16032.0,221.1429,221.3511,220.9842,221.2123,16032.0
2024-07-12 15:00:00,223.15,223.22,222.85,222.96,21836.0,221.242,221.3114,220.9446,221.0536,21836.0
2024-07-12 15:30:00,223.02,223.41,222.23,222.64,118266.0,221.1131,221.4998,220.3299,220.7364,118266.0
2024-07-15 09:30:00,222.48,225.52,222.48,224.74,38378.0,220.5777,223.5918,220.5777,222.8184,38378.0
2024-07-15 10:00:00,224.75,224.91,223.49,223.51,41568.0,222.8283,222.987,221.5791,221.5989,41568.0
2024-07-15 10:30:00,223.53,223.71,222.12,222.77,28484.0,221.6188,221.7972,220.2208,220.8653,28484.0
2024-07-15 11:00:00,222.77,223.74,222.62,223.69,42136.0,220.8653,221.827,220.7166,221.7774,42136.0
2024-07-15 11:30:00,223.55,224.31,223.2,223.56,42838.0,221.6386,222.3921,221.2916,221.6485,42838.0
2024-07-15 12:00:00,223.5,223.86,223.19,223.52,73862.0,221.589,221.9459,221.2817,221.6089,73862.0
2024-07-15 12:30:00,223.51,223.88,223.17,223.29,22869.0,221.5989,221.9658,221.2618,221.3808,22869.0
2024-07-15 13:00:00,223.32,223.94,223.32,223.64,28328.0,221.4106,222.0253,221.4106,221.7278,28328.0
2024-07-15 13:30:00,223.73,223.79,223.39,223.4,13160.0,221.8171,221.8765,221.48,221.4899,13160.0
2024-07-15 14:00:00,223.34,223.44,223.08,223.09,56305.0,221.4304,221.5295,221.1726,221.1825,56305.0
2024-07-15 14:30:00,223.01,223.83,222.9,223.59,25631.0,221.1032,221.9162,220.9942,221.6783,25631.0
2024-07-15 15:00:00,223.61,223.73,223.01,223.04,26819.0,221.6981,221.8171,221.1032,221.133,26819.0
2024-07-15 15:30:00,223.07,223.2,222.02,222.18,147704.0,221.1627,221.2916,220.1217,220.2803,147704.0
2024-07-16 09:30:00,222.12,224.18,221.52,222.91,44978.0,220.2208,222.2632,219.626,221.0041,44978.0
2024-07-16 10:00:00,222.91,224.46,222.91,223.8,21487.0,221.0041,222.5408,221.0041,221.8865,21487.0
2024-07-16 10:30:00,223.8,224.34,223.43,224.14,27836.0,221.8865,222.4218,221.5196,222.2236,27836.0
2024-07-16 11:00:00,224.18,225.43,224.0,225.33,33461.0,222.2632,223.5025,222.0848,223.4034,33461.0
2024-07-16 11:30:00,225.28,225.3,224.49,224.96,64925.0,223.3538,223.3736,222.5706,223.0365,64925.0
2024-07-16 12:00:00,224.97,225.75,224.87,225.43,41891.0,223.0465,223.8198,222.9473,223.5025,41891.0
2024-07-16 12:30:00,225.35,225.43,224.97,225.18,15020.0,223.4232,223.5025,223.0465,223.2547,15020.0
2024-07-16 13:00:00,225.04,225.64,225.04,225.2,11310.0,223.1159,223.7107,223.1159,223.2745,11310.0
2024-07-16 13:30:00,225.22,225.38,225.04,225.33,15718.0,223.2943,223.453,223.1159,223.4034,15718.0
2024-07-16 14:00:00,225.25,225.37,224.72,225.23,21775.0,223.3241,223.443,222.7986,223.3042,21775.0
2024-07-16 14:30:00,225.15,225.57,224.8,224.81,36738.0,223.2249,223.6413,222.8779,222.8878,36738.0
2024-07-16 15:00:00,224.8,225.17,224.49,224.93,39229.0,222.8779,223.2447,222.5706,223.0068,39229.0
2024-07-16 15:30:00,224.93,225.43,224.7,225.41,196077.0,223.0068,223.5025,222.7788,223.4827,196077.0
2024-07-17 09:30:00,225.38,226.39,224.32,226.39,32877.0,223.453,224.4543,222.402,224.4543,32877.0
2024-07-17 10:00:00,226.34,226.72,225.53,226.12,32467.0,224.4047,224.7815,223.6017,224.1866,32467.0
2024-07-17 10:30:00,226.07,226.12,224.95,225.44,23987.0,224.1371,224.1866,223.0266,223.5124,23987.0
2024-07-17 11:00:00,225.33,225.52,225.01,225.48,19806.0,223.4034,223.5918,223.0861,223.5521,19806.0
2024-07-17 11:30:00,225.44,225.59,224.98,225.59,8748.0,223.5124,223.6612,223.0564,223.6612,8748.0
2024-07-17 12:00:00,225.53,225.73,225.38,225.47,12035.0,223.6017,223.8,223.453,223.5422,12035.0
2024-07-17 12:30:00,225.47,225.93,225.21,225.75,20069.0,223.5422,223.9983,223.2844,223.8198,20069.0
2024-07-17 13:00:00,225.75,225.84,225.38,225.57,9929.0,223.8198,223.909,223.453,223.6413,9929.0
2024-07-17 13:30:00,225.5,225.64,225.07,225.09,14997.0,223.5719,223.7107,223.1456,223.1654,14997.0
2024-07-17 14:00:00,225.19,225.36,225.09,225.34,13557.0,223.2646,223.4331,223.1654,223.4133,13557.0
2024-07-17 14:30:00,225.39,225.92,225.34,225.7,13793.0,223.4629,223.9883,223.4133,223.7702,13793.0
2024-07-17 15:00:00,225.67,225.68,224.7,224.91,27340.0,223.7405,223.7504,222.7788,222.987,27340.0
2024-07-17 15:30:00,224.91,225.36,224.68,225.18,89277.0,222.987,223.4331,222.7589,223.2547,89277.0
2024-07-18 09:30:00,224.58,226.95,223.6,226.45,30257.0,222.6598,225.0095,221.6882,224.5138,30257.0
2024-07-18 10:00:00,226.56,226.74,225.92,226.66,26780.0,224.6229,224.8013,223.9883,224.722,26780.0
2024-07-18 10:30:00,226.49,226.73,225.92,225.93,17248.0,224.5535,224.7914,223.9883,223.9983,17248.0
2024-07-18 11:00:00,225.93,226.09,225.47,225.79,23645.0,223.9983,224.1569,223.5422,223.8594,23645.0
2024-07-18 11:30:00,225.72,226.01,225.13,225.44,17608.0,223.79,224.0776,223.2051,223.5124,17608.0
2024-07-18 12:00:00,225.44,225.56,224.83,224.89,17057.0,223.5124,223.6314,222.9077,222.9671,17057.0
2024-07-18 12:30:00,224.9,225.15,224.84,224.96,14119.0,222.9771,223.2249,222.9176,223.0365,14119.0
2024-07-18 13:00:00,224.89,225.02,224.51,224.57,9734.0,222.9671,223.096,222.5904,222.6499,9734.0
2024-07-18 13:30:00,224.66,224.82,224.45,224.67,13822.0,222.7391,222.8977,222.5309,222.749,13822.0
2024-07-18 14:00:00,224.55,224.7,224.19,224.19,15862.0,222.63,222.7788,222.2731,222.2731,15862.0
2024-07-18 14:30:00,224.19,224.31,223.66,223.75,20700.0,222.2731,222.3921,221.7477,221.8369,20700.0
2024-07-18 15:00:00,223.81,224.08,223.65,224.01,29034.0,221.8964,222.1641,221.7377,222.0947,29034.0
2024-07-18 15:30:00,224.08,224.08,223.43,223.66,148842.0,222.1641,222.1641,221.5196,221.7477,148842.0
2024-07-19 09:30:00,225.78,225.99,223.94,224.36,50227.0,223.8495,224.0577,222.0253,222.4417,50227.0
2024-07-19 10:00:00,224.31,224.56,223.55,223.87,9580.0,222.3921,222.64,221.6386,221.9559,9580.0
2024-07-19 10:30:00,223.85,224.6,223.28,224.13,23308.0,221.936,222.6796,221.3709,222.2136,23308.0
2024-07-19 11:00:00,224.12,224.3,223.8,224.21,12640.0,222.2037,222.3822,221.8865,222.293,12640.0
2024-07-19 11:30:00,224.12,224.62,224.02,224.62,26894.0,222.2037,222.6995,222.1046,222.6995,26894.0
2024-07-19 12:00:00,224.49,225.13,224.47,224.57,16945.0,222.5706,223.2051,222.5507,222.6499,16945.0
2024-07-19 12:30:00,224.63,224.65,224.22,224.24,5012.0,222.7094,222.7292,222.3029,222.3227,5012.0
2024-07-19 13:00:00,224.2,224.21,223.46,223.64,8558.0,222.283,222.293,221.5494,221.7278,8558.0
2024-07-19 13:30:00,223.55,224.01,223.42,223.79,16796.0,221.6386,222.0947,221.5097,221.8765,16796.0
2024-07-19 14:00:00,223.71,223.96,223.7,223.86,9362.0,221.7972,222.0451,221.7873,221.9459,9362.0
2024-07-19 14:30:00,223.91,224.16,223.79,224.16,8205.0,221.9955,222.2434,221.8765,222.2434,8205.0
2024-07-19 15:00:00,224.05,224.25,223.92,223.95,13523.0,222.1343,222.3326,222.0054,222.0352,13523.0
2024-07-19 15:30:00,223.99,224.12,223.53,223.6,73477.0,222.0748,222.2037,221.6188,221.6882,73477.0
2024-07-22 09:30:00,224.93,226.06,223.67,224.49,65383.0,223.0068,224.1271,221.7576,222.5706,65383.0
2024-07-22 10:00:00,224.2,224.89,224.01,224.64,58705.0,222.283,222.9671,222.0947,222.7193,58705.0
2024-07-22 10:30:00,224.67,224.89,224.13,224.73,63889.0,222.749,222.9671,222.2136,222.8085,63889.0
2024-07-22 11:00:00,224.67,225.23,224.47,224.49,28765.0,222.749,223.3042,222.5507,222.5706,28765.0
2024-07-22 11:30:00,224.39,224.66,223.91,223.92,18540.0,222.4714,222.7391,221.9955,222.0054,18540.0
2024-07-22 12:00:00,224.01,224.03,223.56,223.89,39947.0,222.0947,222.1145,221.6485,221.9757,39947.0
2024-07-22 12:30:00,223.89,224.65,223.84,224.61,13794.0,221.9757,222.7292,221.9261,222.6895,13794.0
2024-07-22 13:00:00,224.72,224.97,224.6,224.74,12032.0,222.7986,223.0465,222.6796,222.8184,12032.0
2024-07-22 13:30:00,224.74,224.89,224.3,224.6,18071.0,222.8184,222.9671,222.3822,222.6796,18071.0
2024-07-22 14:00:00,224.62,224.73,224.3,224.33,18888.0,222.6995,222.8085,222.3822,222.4119,18888.0
2024-07-22 14:30:00,224.37,224.6,224.36,224.58,13892.0,222.4516,222.6796,222.4417,222.6598,13892.0
2024-07-22 15:00:00,224.55,224.69,224.36,224.51,21242.0,222.63,222.7689,222.4417,222.5904,21242.0
2024-07-22 15:30:00,224.49,225.09,224.06,224.73,98804.0,222.5706,223.1654,222.1442,222.8085,98804.0
2024-07-23 09:30:00,225.29,226.09,224.86,225.27,31669.0,223.3637,224.1569,222.9374,223.3439,31669.0
2024-07-23 10:00:00,225.27,225.73,224.51,225.08,32056.0,223.3439,223.8,222.5904,223.1555,32056.0
2024-07-23 10:30:00,225.0,225.15,224.25,224.77,16330.0,223.0762,223.2249,222.3326,222.8482,16330.0
2024-07-23 11:00:00,224.83,225.42,224.55,224.69,23748.0,222.9077,223.4926,222.63,222.7689,23748.0
2024-07-23 11:30:00,224.83,224.84,224.38,224.78,12921.0,222.9077,222.9176,222.4615,222.8581,12921.0
2024-07-23 12:00:00,224.76,224.85,224.47,224.72,34090.0,222.8383,222.9275,222.5507,222.7986,34090.0
2024-07-23 12:30:00,224.7,224.77,224.44,224.51,22936.0,222.7788,222.8482,222.521,222.5904,22936.0
2024-07-23 13:00:00,224.51,224.59,224.01,224.24,13338.0,222.5904,222.6697,222.0947,222.3227,13338.0
2024-07-23 13:30:00,224.21,224.8,224.19,224.8,17321.0,222.293,222.8779,222.2731,222.8779,17321.0
2024-07-23 14:00:00,224.81,225.09,224.74,224.89,14900.0,222.8878,223.1654,222.8184,222.9671,14900.0
2024-07-23 14:30:00,224.91,225.04,224.62,224.68,15254.0,222.987,223.1159,222.6995,222.7589,15254.0
2024-07-23 15:00:00,224.68,224.68,224.31,224.38,22032.0,222.7589,222.7589,222.3921,222.4615,22032.0
2024-07-23 15:30:00,224.31,224.4,223.68,224.23,91479.0,222.3921,222.4813,221.7675,222.3128,91479.0
2024-07-24 09:30:00,225.35,226.42,224.85,225.08,27922.0,223.4232,224.4841,222.9275,223.1555,27922.0
2024-07-24 10:00:00,225.09,225.32,223.47,223.7,21904.0,223.1654,223.3935,221.5593,221.7873,21904.0
2024-07-24 10:30:00,223.44,223.44,222.83,223.35,26852.0,221.5295,221.5295,220.9248,221.4403,26852.0
2024-07-24 11:00:00,223.36,223.48,222.76,223.28,26440.0,221.4502,221.5692,220.8554,221.3709,26440.0
2024-07-24 11:30:00,223.27,224.39,223.21,224.0,16048.0,221.361,222.4714,221.3015,222.0848,16048.0
2024-07-24 12:00:00,224.03,224.86,223.99,224.57,13689.0,222.1145,222.9374,222.0748,222.6499,13689.0
2024-07-24 12:30:00,224.62,224.65,224.2,224.38,17289.0,222.6995,222.7292,222.283,222.4615,17289.0
2024-07-24 13:00:00,224.3,225.1,224.3,225.03,19674.0,222.3822,223.1753,222.3822,223.1059,19674.0
2024-07-24 13:30:00,225.06,225.57,224.74,225.25,10769.0,223.1357,223.6413,222.8184,223.3241,10769.0
2024-07-24 14:00:00,225.26,225.53,225.19,225.33,11805.0,223.334,223.6017,223.2646,223.4034,11805.0
2024-07-24 14:30:00,225.43,225.85,225.25,225.79,12906.0,223.5025,223.9189,223.3241,223.8594,12906.0
2024-07-24 15:00:00,225.75,225.75,225.06,225.3,19765.0,223.8198,223.8198,223.1357,223.3736,19765.0
2024-07-24 15:30:00,225.35,226.06,224.93,225.99,132167.0,223.4232,224.1271,223.0068,224.0577,132167.0
2024-07-25 09:30:00,226.22,229.18,226.16,228.96,59032.0,224.2858,227.2205,224.2263,227.0023,59032.0
2024-07-25 10:00:00,228.82,229.79,228.2,229.42,34438.0,226.8635,227.8252,226.2488,227.4584,34438.0
2024-07-25 10:30:00,229.42,229.42,228.25,228.9,56500.0,227.4584,227.4584,226.2984,226.9429,56500.0
2024-07-25 11:00:00,229.02,229.72,228.8,229.33,63432.0,227.0618,227.7558,226.8437,227.3692,63432.0
2024-07-25 11:30:00,229.42,230.2,229.11,229.87,38706.0,227.4584,228.2317,227.1511,227.9046,38706.0
2024-07-25 12:00:00,229.86,230.24,229.74,229.86,29705.0,227.8946,228.2714,227.7757,227.8946,29705.0
2024-07-25 12:30:00,229.87,229.91,229.19,229.36,21368.0,227.9046,227.9442,227.2304,227.3989,21368.0
2024-07-25 13:00:00,229.23,229.57,229.16,229.5,26213.0,227.27,227.6071,227.2006,227.5377,26213.0
2024-07-25 13:30:00,229.49,229.68,228.56,228.56,16402.0,227.5278,227.7162,226.6058,226.6058,16402.0
2024-07-25 14:00:00,228.57,228.92,228.42,228.51,21300.0,226.6157,226.9627,226.467,226.5562,21300.0
2024-07-25 14:30:00,228.57,228.63,227.8,227.9,17290.0,226.6157,226.6752,225.8523,225.9514,17290.0
2024-07-25 15:00:00,227.84,228.12,227.45,228.08,38206.0,225.8919,226.1695,225.5053,226.1299,38206.0
2024-07-25 15:30:00,228.08,228.08,227.05,227.1,87361.0,226.1299,226.1299,225.1087,225.1582,87361.0
2024-07-26 09:30:00,227.39,227.97,226.47,226.94,96057.0,225.4458,226.0208,224.5336,224.9996,96057.0
2024-07-26 10:00:00,226.99,227.46,226.79,226.92,85366.0,225.0492,225.5152,224.8509,224.9798,85366.0
2024-07-26 10:30:00,227.06,227.55,226.85,227.23,78866.0,225.1186,225.6044,224.9104,225.2871,78866.0
2024-07-26 11:00:00,227.24,227.55,226.87,227.33,57721.0,225.297,225.6044,224.9302,225.3863,57721.0
2024-07-26 11:30:00,227.33,227.55,227.16,227.55,44143.0,225.3863,225.6044,225.2177,225.6044,44143.0
2024-07-26 12:00:00,227.56,227.92,227.34,227.61,44726.0,225.6143,225.9712,225.3962,225.6639,44726.0
2024-07-26 12:30:00,227.68,228.37,227.53,228.3,49447.0,225.7333,226.4174,225.5846,226.348,49447.0
2024-07-26 13:00:00,228.25,228.35,227.84,227.9,14296.0,226.2984,226.3976,225.8919,225.9514,14296.0
2024-07-26 13:30:00,228.01,228.11,227.58,227.87,31103.0,226.0605,226.1596,225.6341,225.9217,31103.0
2024-07-26 14:00:00,227.92,228.25,227.84,227.96,25644.0,225.9712,226.2984,225.8919,226.0109,25644.0
2024-07-26 14:30:00,228.01,228.24,227.74,228.09,54895.0,226.0605,226.2885,225.7928,226.1398,54895.0
2024-07-26 15:00:00,228.04,228.94,227.99,228.6,47655.0,226.0902,226.9825,226.0406,226.6454,47655.0
2024-07-26 15:30:00,228.51,228.51,227.28,227.68,151703.0,226.5562,226.5562,225.3367,225.7333,151703.0
2024-07-29 09:30:00,227.77,228.5,227.21,227.49,35455.0,225.8225,226.5463,225.2673,225.5449,35455.0
2024-07-29 10:00:00,227.49,228.32,227.3,227.67,35799.0,225.5449,226.3678,225.3565,225.7234,35799.0
2024-07-29 10:30:00,227.66,228.17,227.09,227.95,27223.0,225.7135,226.2191,225.1483,226.001,27223.0
2024-07-29 11:00:00,227.91,228.65,227.53,228.35,19927.0,225.9613,226.695,225.5846,226.3976,19927.0
2024-07-29 11:30:00,228.34,228.68,228.24,228.56,13554.0,226.3876,226.7247,226.2885,226.6058,13554.0
2024-07-29 12:00:00,228.57,229.09,228.41,228.74,18480.0,226.6157,227.1312,226.457,226.7842,18480.0
2024-07-29 12:30:00,228.81,228.95,228.6,228.82,12781.0,226.8536,226.9924,226.6454,226.8635,12781.0
2024-07-29 13:00:00,228.65,228.65,228.09,228.53,44022.0,226.695,226.695,226.1398,226.576,44022.0
2024-07-29 13:30:00,228.25,228.33,227.66,228.17,24352.0,226.2984,226.3777,225.7135,226.2191,24352.0
2024-07-29 14:00:00,228.25,228.41,227.94,228.0,54336.0,226.2984,226.457,225.9911,226.0506,54336.0
2024-07-29 14:30:00,228.0,228.18,227.44,227.44,23390.0,226.0506,226.229,225.4953,225.4953,23390.0
2024-07-29 15:00:00,227.52,228.06,227.52,227.75,82785.0,225.5747,226.11,225.5747,225.8027,82785.0
2024-07-29 15:30:00,227.66,228.13,227.07,227.15,110727.0,225.7135,226.1794,225.1285,225.2078,110727.0
2024-07-30 09:30:00,226.7,232.38,226.09,231.87,81526.0,224.7617,230.3931,224.1569,229.8875,81526.0
2024-07-30 10:00:00,232.25,233.07,231.33,231.78,110753.0,230.2642,231.0772,229.3521,229.7982,110753.0
2024-07-30 10:30:00,231.83,232.37,231.32,231.75,49260.0,229.8478,230.3832,229.3422,229.7685,49260.0
2024-07-30 11:00:00,231.65,232.18,231.64,231.77,32968.0,229.6693,230.1948,229.6594,229.7883,32968.0
2024-07-30 11:30:00,231.63,232.08,231.28,231.5,33720.0,229.6495,230.0957,229.3025,229.5206,33720.0
2024-07-30 12:00:00,231.5,232.18,231.29,231.96,45843.0,229.5206,230.1948,229.3124,229.9767,45843.0
2024-07-30 12:30:00,231.93,232.15,231.79,231.9,43834.0,229.9469,230.1651,229.8081,229.9172,43834.0
2024-07-30 13:00:00,231.98,232.05,231.36,231.37,35790.0,229.9965,230.0659,229.3818,229.3917,35790.0
2024-07-30 13:30:00,231.43,231.43,231.05,231.23,37302.0,229.4512,229.4512,229.0745,229.2529,37302.0
2024-07-30 14:00:00,231.23,231.49,231.04,231.36,43624.0,229.2529,229.5107,229.0646,229.3818,43624.0
2024-07-30 14:30:00,231.37,231.62,231.31,231.62,52275.0,229.3917,229.6396,229.3323,229.6396,52275.0
2024-07-30 15:00:00,231.63,232.28,231.5,232.12,68681.0,229.6495,230.294,229.5206,230.1353,68681.0
2024-07-30 15:30:00,232.12,232.16,230.87,230.9,195797.0,230.1353,230.175,228.896,228.9258,195797.0
2024-07-31 09:30:00,238.56,244.23,235.92,237.99,191093.0,236.5203,242.1418,233.9028,235.9551,191093.0
2024-07-31 10:00:00,238.0,241.61,237.65,240.5,193765.0,235.965,239.5442,235.618,238.4437,193765.0
2024-07-31 10:30:00,240.42,240.73,236.98,237.79,124664.0,238.3644,238.6717,234.9538,235.7568,124664.0
2024-07-31 11:00:00,237.82,238.94,237.4,237.73,79225.0,235.7866,236.897,235.3702,235.6974,79225.0
2024-07-31 11:30:00,237.92,239.22,237.92,238.45,67860.0,235.8857,237.1746,235.8857,236.4112,67860.0
2024-07-31 12:00:00,238.35,238.94,237.53,237.53,41786.0,236.3121,236.897,235.4991,235.4991,41786.0
2024-07-31 12:30:00,237.63,237.75,236.66,236.66,24718.0,235.5982,235.7172,234.6365,234.6365,24718.0
2024-07-31 13:00:00,236.86,237.78,236.27,236.73,38539.0,234.8348,235.7469,234.2498,234.7059,38539.0
2024-07-31 13:30:00,236.73,237.65,236.65,237.34,36637.0,234.7059,235.618,234.6266,235.3107,36637.0
2024-07-31 14:00:00,237.27,238.16,236.89,237.84,43105.0,235.2413,236.1237,234.8645,235.8064,43105.0
2024-07-31 14:30:00,237.84,238.4,236.94,237.27,76152.0,235.8064,236.3616,234.9141,235.2413,76152.0
2024-07-31 15:00:00,237.27,237.37,236.7,237.23,65627.0,235.2413,235.3404,234.6762,235.2016,65627.0
2024-07-31 15:30:00,237.19,238.47,236.79,237.88,363628.0,235.162,236.431,234.7654,235.8461,363628.0
2024-08-01 09:30:00,240.1,241.91,238.93,239.7,50582.0,238.0471,239.8416,236.8871,237.6505,50582.0
2024-08-01 10:00:00,239.59,241.29,239.16,241.29,71968.0,237.5415,239.2269,237.1151,239.2269,71968.0
2024-08-01 10:30:00,241.28,242.64,240.9,242.02,70173.0,239.217,240.5654,238.8403,239.9507,70173.0
2024-08-01 11:00:00,241.99,242.33,241.37,241.45,53487.0,239.9209,240.258,239.3062,239.3856,53487.0
2024-08-01 11:30:00,241.52,242.15,241.34,241.42,48976.0,239.455,240.0796,239.2765,239.3558,48976.0
2024-08-01 12:00:00,241.57,242.0,241.41,241.98,28205.0,239.5045,239.9308,239.3459,239.911,28205.0
2024-08-01 12:30:00,241.95,242.37,241.8,242.0,42971.0,239.8813,240.2977,239.7326,239.9308,42971.0
2024-08-01 13:00:00,242.06,243.42,241.98,243.31,49425.0,239.9903,241.3387,239.911,241.2296,49425.0
2024-08-01 13:30:00,243.24,244.29,243.24,244.29,64909.0,241.1602,242.2013,241.1602,242.2013,64909.0
2024-08-01 14:00:00,244.29,244.53,243.93,244.49,99437.0,242.2013,242.4392,241.8443,242.3996,99437.0
2024-08-01 14:30:00,244.42,244.75,244.15,244.35,50210.0,242.3302,242.6573,242.0625,242.2608,50210.0
2024-08-01 15:00:00,244.43,244.48,243.33,243.86,75892.0,242.3401,242.3896,241.2495,241.7749,75892.0
2024-08-01 15:30:00,243.86,245.5,243.7,244.46,366957.0,241.7749,243.4009,241.6163,242.3698,366957.0
2024-08-02 09:30:00,240.0,243.27,235.73,243.05,334082.0,237.9479,241.19,233.7145,240.9719,334082.0
2024-08-02 10:00:00,243.28,244.09,241.59,242.13,144590.0,241.1999,242.003,239.5244,240.0597,144590.0
2024-08-02 10:30:00,242.09,242.47,241.38,241.68,201264.0,240.0201,240.3968,239.3161,239.6136,201264.0
2024-08-02 11:00:00,241.68,242.0,240.98,241.06,111355.0,239.6136,239.9308,238.9196,238.9989,111355.0
2024-08-02 11:30:00,241.14,242.5,240.99,242.23,64731.0,239.0782,240.4266,238.9295,240.1589,64731.0
2024-08-02 12:00:00,242.22,244.0,242.22,244.0,57678.0,240.149,241.9137,240.149,241.9137,57678.0
2024-08-02 12:30:00,243.95,244.78,243.82,244.5,69494.0,241.8642,242.6871,241.7353,242.4095,69494.0
2024-08-02 13:00:00,244.5,244.75,244.22,244.35,60004.0,242.4095,242.6573,242.1319,242.2608,60004.0
2024-08-02 13:30:00,244.26,245.2,244.11,245.05,57660.0,242.1715,243.1035,242.0228,242.9548,57660.0
2024-08-02 14:00:00,244.95,246.08,244.91,245.89,109083.0,242.8556,243.976,242.816,243.7876,109083.0
2024-08-02 14:30:00,245.87,246.93,245.83,246.86,118378.0,243.7678,244.8187,243.7281,244.7493,118378.0
2024-08-02 15:00:00,246.91,247.18,246.12,246.83,134864.0,244.7989,245.0666,244.0156,244.7196,134864.0
2024-08-02 15:30:00,246.92,247.66,246.37,247.57,422322.0,244.8088,245.5425,244.2635,245.4532,422322.0
2024-08-05 09:30:00,246.51,246.93,240.37,240.73,275907.0,244.4023,244.8187,238.3148,238.6717,275907.0
2024-08-05 10:00:00,240.6,243.23,240.02,240.98,284466.0,238.5428,241.1503,237.9678,238.9196,284466.0
2024-08-05 10:30:00,240.98,241.57,238.18,239.94,126576.0,238.9196,239.5045,236.1435,237.8885,126576.0
2024-08-05 11:00:00,240.1,240.49,238.88,239.9,58697.0,238.0471,238.4338,236.8375,237.8488,58697.0
2024-08-05 11:30:00,239.88,240.38,239.01,239.74,41730.0,237.829,238.3247,236.9664,237.6902,41730.0
2024-08-05 12:00:00,239.59,240.08,239.28,239.59,41486.0,237.5415,238.0273,237.2341,237.5415,41486.0
2024-08-05 12:30:00,239.73,239.77,238.86,239.37,34495.0,237.6803,237.7199,236.8177,237.3233,34495.0
2024-08-05 13:00:00,239.33,239.6,238.7,239.49,29496.0,237.2837,237.5514,236.6591,237.4423,29496.0
2024-08-05 13:30:00,239.42,239.53,238.78,239.53,38134.0,237.3729,237.482,236.7384,237.482,38134.0
2024-08-05 14:00:00,239.53,240.3,239.45,239.94,49693.0,237.482,238.2454,237.4027,237.8885,49693.0
2024-08-05 14:30:00,239.93,240.11,239.25,239.97,52651.0,237.8785,238.057,237.2044,237.9182,52651.0
2024-08-05 15:00:00,240.0,240.08,239.69,239.8,89818.0,237.9479,238.0273,237.6406,237.7497,89818.0
2024-08-05 15:30:00,239.77,241.47,239.67,241.29,279105.0,237.7199,239.4054,237.6208,239.2269,279105.0
2024-08-06 09:30:00,241.9,242.5,240.31,242.06,27727.0,239.8317,240.4266,238.2553,239.9903,27727.0
2024-08-06 10:00:00,242.01,243.61,241.83,242.78,30519.0,239.9408,241.5271,239.7623,240.7042,30519.0
2024-08-06 10:30:00,242.57,243.04,242.4,242.7,33513.0,240.496,240.962,240.3274,240.6249,33513.0
2024-08-06 11:00:00,242.7,242.94,242.4,242.4,17143.0,240.6249,240.8628,240.3274,240.3274,17143.0
2024-08-06 11:30:00,242.48,243.07,242.26,243.05,16393.0,240.4067,240.9917,240.1886,240.9719,16393.0
2024-08-06 12:00:00,243.03,243.1,242.59,242.77,16703.0,240.952,241.0214,240.5158,240.6943,16703.0
2024-08-06 12:30:00,242.87,243.33,242.87,243.14,19686.0,240.7934,241.2495,240.7934,241.0611,19686.0
2024-08-06 13:00:00,243.09,243.58,243.01,243.12,18454.0,241.0115,241.4973,240.9322,241.0413,18454.0
2024-08-06 13:30:00,243.06,243.13,242.16,242.89,36509.0,240.9818,241.0512,240.0895,240.8132,36509.0
2024-08-06 14:00:00,242.95,242.95,242.21,242.84,25278.0,240.8727,240.8727,240.1391,240.7637,25278.0
2024-08-06 14:30:00,242.74,243.15,242.45,242.46,14763.0,240.6645,241.071,240.377,240.3869,14763.0
2024-08-06 15:00:00,242.41,242.41,241.7,241.96,31500.0,240.3373,240.3373,239.6334,239.8912,31500.0
2024-08-06 15:30:00,241.93,241.93,239.44,239.82,157249.0,239.8614,239.8614,237.3927,237.7695,157249.0
2024-08-07 09:30:00,239.96,243.4,239.41,241.55,37867.0,237.9083,241.3189,237.363,239.4847,37867.0
2024-08-07 10:00:00,241.5,243.85,241.5,242.69,65713.0,239.4351,241.765,239.4351,240.6149,65713.0
2024-08-07 10:30:00,242.65,243.14,242.31,242.9,28407.0,240.5753,241.0611,240.2382,240.8232,28407.0
2024-08-07 11:00:00,242.97,243.2,242.5,242.97,32805.0,240.8926,241.1206,240.4266,240.8926,32805.0
2024-08-07 11:30:00,243.11,243.25,242.56,242.72,27270.0,241.0314,241.1702,240.4861,240.6447,27270.0
2024-08-07 12:00:00,242.71,242.86,241.92,242.41,10093.0,240.6348,240.7835,239.8515,240.3373,10093.0
2024-08-07 12:30:00,242.45,242.84,241.96,242.05,15316.0,240.377,240.7637,239.8912,239.9804,15316.0
2024-08-07 13:00:00,242.12,242.24,241.41,241.67,10797.0,240.0498,240.1688,239.3459,239.6037,10797.0
2024-08-07 13:30:00,241.78,242.08,241.52,241.79,18661.0,239.7127,240.0102,239.455,239.7226,18661.0
2024-08-07 14:00:00,241.69,242.06,241.63,241.78,14520.0,239.6235,239.9903,239.564,239.7127,14520.0
2024-08-07 14:30:00,241.67,241.79,241.04,241.27,15100.0,239.6037,239.7226,238.9791,239.2071,15100.0
2024-08-07 15:00:00,241.28,241.38,241.07,241.28,15521.0,239.217,239.3161,239.0088,239.217,15521.0
2024-08-07 15:30:00,241.28,241.64,240.64,241.19,164215.0,239.217,239.5739,238.5825,239.1278,164215.0
2024-08-08 09:30:00,239.52,240.0,234.29,238.35,140626.0,237.4721,237.9479,232.2868,236.3121,140626.0
2024-08-08 10:00:00,238.25,238.51,236.78,237.78,74333.0,236.2129,236.4707,234.7555,235.7469,74333.0
2024-08-08 10:30:00,237.78,237.84,236.96,237.49,40445.0,235.7469,235.8064,234.9339,235.4594,40445.0
2024-08-08 11:00:00,237.62,237.62,236.74,236.87,28749.0,235.5883,235.5883,234.7158,234.8447,28749.0
2024-08-08 11:30:00,236.96,237.48,236.43,236.65,42602.0,234.9339,235.4495,234.4085,234.6266,42602.0
2024-08-08 12:00:00,236.54,237.06,235.52,237.04,46507.0,234.5175,235.0331,233.5063,235.0133,46507.0
2024-08-08 12:30:00,236.97,237.21,236.43,237.08,22129.0,234.9439,235.1818,234.4085,235.0529,22129.0
2024-08-08 13:00:00,237.08,237.32,236.31,236.88,36581.0,235.0529,235.2909,234.2895,234.8546,36581.0
2024-08-08 13:30:00,236.7,237.38,236.7,237.24,45478.0,234.6762,235.3504,234.6762,235.2115,45478.0
2024-08-08 14:00:00,237.32,237.69,237.03,237.39,28778.0,235.2909,235.6577,235.0033,235.3603,28778.0
2024-08-08 14:30:00,237.49,237.66,236.91,237.09,33184.0,235.4594,235.628,234.8844,235.0628,33184.0
2024-08-08 15:00:00,237.05,237.53,236.6,236.85,53047.0,235.0232,235.4991,234.577,234.8249,53047.0
2024-08-08 15:30:00,236.84,237.15,236.26,237.04,271658.0,234.815,235.1223,234.2399,235.0133,271658.0
2024-08-09 09:30:00,238.17,238.17,235.42,237.53,35103.0,236.6401,236.6401,233.9078,236.0042,35103.0
2024-08-09 10:00:00,237.59,238.16,236.72,236.91,58737.0,236.0638,236.6302,235.1994,235.3882,58737.0
2024-08-09 10:30:00,236.93,237.31,236.72,236.82,37855.0,235.4081,235.7856,235.1994,235.2988,37855.0
2024-08-09 11:00:00,236.82,237.24,236.67,237.03,23215.0,235.2988,235.7161,235.1497,235.5074,23215.0
2024-08-09 11:30:00,237.01,237.19,236.77,236.77,15260.0,235.4875,235.6664,235.2491,235.2491,15260.0
2024-08-09 12:00:00,236.82,237.0,236.45,236.8,22345.0,235.2988,235.4776,234.9311,235.2789,22345.0
2024-08-09 12:30:00,236.72,237.29,236.67,237.25,17199.0,235.1994,235.7657,235.1497,235.726,17199.0
2024-08-09 13:00:00,237.18,237.69,236.91,237.55,18216.0,235.6564,236.1632,235.3882,236.0241,18216.0
2024-08-09 13:30:00,237.59,237.92,237.46,237.88,13318.0,236.0638,236.3917,235.9346,236.3519,13318.0
2024-08-09 14:00:00,237.96,238.22,237.67,237.75,15944.0,236.4314,236.6898,236.1433,236.2228,15944.0
2024-08-09 14:30:00,237.69,237.72,237.04,237.22,23210.0,236.1632,236.193,235.5173,235.6962,23210.0
2024-08-09 15:00:00,237.19,237.5,237.16,237.34,22025.0,235.6664,235.9744,235.6366,235.8154,22025.0
2024-08-09 15:30:00,237.35,237.84,237.07,237.74,239711.0,235.8254,236.3122,235.5472,236.2128,239711.0
2024-08-12 09:30:00,237.19,238.08,236.27,237.94,19476.0,235.6664,236.5507,234.7523,236.4116,19476.0
2024-08-12 10:00:00,238.0,238.74,237.87,238.41,14993.0,236.4712,237.2064,236.342,236.8785,14993.0
2024-08-12 10:30:00,238.28,239.29,238.24,239.1,23324.0,236.7494,237.7529,236.7096,237.5641,23324.0
2024-08-12 11:00:00,239.17,240.1,238.96,239.39,16930.0,237.6337,238.5577,237.425,237.8522,16930.0
2024-08-12 11:30:00,239.4,239.53,238.73,239.13,22219.0,237.8622,237.9913,237.1965,237.5939,22219.0
2024-08-12 12:00:00,239.21,239.37,238.96,239.07,18666.0,237.6734,237.8324,237.425,237.5343,18666.0
2024-08-12 12:30:00,239.03,239.44,238.89,239.22,19318.0,237.4946,237.9019,237.3555,237.6833,19318.0
2024-08-12 13:00:00,239.08,239.35,238.58,239.0,19823.0,237.5442,237.8125,237.0475,237.4648,19823.0
2024-08-12 13:30:00,238.89,239.05,237.97,237.97,9414.0,237.3555,237.5144,236.4414,236.4414,9414.0
2024-08-12 14:00:00,237.95,238.21,237.67,237.91,24136.0,236.4215,236.6798,236.1433,236.3818,24136.0
2024-08-12 14:30:00,238.01,238.23,237.73,238.04,17589.0,236.4811,236.6997,236.2029,236.5109,17589.0
2024-08-12 15:00:00,238.07,238.23,237.53,237.92,24303.0,236.5407,236.6997,236.0042,236.3917,24303.0
2024-08-12 15:30:00,237.99,238.21,237.52,237.76,135151.0,236.4612,236.6798,235.9943,236.2327,135151.0
2024-08-13 09:30:00,237.75,239.23,237.49,238.52,37038.0,236.2228,237.6933,235.9645,236.9878,37038.0
2024-08-13 10:00:00,238.56,238.79,238.13,238.7,18120.0,237.0276,237.2561,236.6003,237.1667,18120.0
2024-08-13 10:30:00,238.77,239.19,238.37,238.53,28093.0,237.2362,237.6535,236.8388,236.9978,28093.0
2024-08-13 11:00:00,238.53,238.67,238.16,238.29,17179.0,236.9978,237.1369,236.6302,236.7593,17179.0
2024-08-13 11:30:00,238.27,238.7,237.77,238.18,25568.0,236.7394,237.1667,236.2427,236.65,25568.0
2024-08-13 12:00:00,238.18,238.4,237.75,237.94,22084.0,236.65,236.8686,236.2228,236.4116,22084.0
2024-08-13 12:30:00,237.91,238.03,237.46,237.56,17577.0,236.3818,236.501,235.9346,236.034,17577.0
2024-08-13 13:00:00,237.28,237.49,236.52,236.52,20516.0,235.7558,235.9645,235.0007,235.0007,20516.0
2024-08-13 13:30:00,236.63,236.63,236.07,236.43,32534.0,235.11,235.11,234.5536,234.9113,32534.0
2024-08-13 14:00:00,236.32,236.88,236.32,236.49,34340.0,234.802,235.3584,234.802,234.9709,34340.0
2024-08-13 14:30:00,236.61,236.66,236.16,236.26,23444.0,235.0901,235.1398,234.643,234.7424,23444.0
2024-08-13 15:00:00,236.33,236.88,236.33,236.78,42034.0,234.8119,235.3584,234.8119,235.259,42034.0
2024-08-13 15:30:00,236.82,236.85,236.23,236.32,152519.0,235.2988,235.3286,234.7125,234.802,152519.0
2024-08-14 09:30:00,236.75,238.86,235.0,238.56,38363.0,235.2292,237.3257,233.4904,237.0276,38363.0
2024-08-14 10:00:00,238.62,238.62,237.95,238.1,14185.0,237.0872,237.0872,236.4215,236.5705,14185.0
2024-08-14 10:30:00,238.19,238.29,237.08,237.34,25834.0,236.66,236.7593,235.5571,235.8154,25834.0
2024-08-14 11:00:00,237.24,237.96,237.23,237.59,22331.0,235.7161,236.4314,235.7061,236.0638,22331.0
2024-08-14 11:30:00,237.57,238.14,237.53,237.75,21275.0,236.0439,236.6103,236.0042,236.2228,21275.0
2024-08-14 12:00:00,237.68,238.28,237.64,237.86,11606.0,236.1532,236.7494,236.1135,236.3321,11606.0
2024-08-14 12:30:00,237.9,238.82,237.81,238.8,6713.0,236.3718,237.2859,236.2824,237.266,6713.0
2024-08-14 13:00:00,238.64,238.79,238.34,238.44,11524.0,237.1071,237.2561,236.809,236.9084,11524.0
2024-08-14 13:30:00,238.44,238.68,238.29,238.58,10400.0,236.9084,237.1468,236.7593,237.0475,10400.0
2024-08-14 14:00:00,238.52,238.52,237.54,237.84,13645.0,236.9878,236.9878,236.0141,236.3122,13645.0
2024-08-14 14:30:00,238.02,238.35,237.82,238.26,9249.0,236.491,236.8189,236.2923,236.7295,9249.0
2024-08-14 15:00:00,238.21,238.71,237.81,237.81,34426.0,236.6798,237.1766,236.2824,236.2824,34426.0
2024-08-14 15:30:00,237.89,238.08,236.67,237.7,164172.0,236.3619,236.5507,235.1497,236.1731,164172.0
2024-08-15 09:30:00,238.07,238.55,236.99,236.99,46885.0,236.5407,237.0176,235.4677,235.4677,46885.0
2024-08-15 10:00:00,237.02,237.39,234.95,235.62,37789.0,235.4975,235.8651,233.4408,234.1065,37789.0
2024-08-15 10:30:00,235.7,236.63,235.7,236.57,36888.0,234.186,235.11,234.186,235.0504,36888.0
2024-08-15 11:00:00,236.67,237.17,236.23,236.32,17579.0,235.1497,235.6465,234.7125,234.802,17579.0
2024-08-15 11:30:00,236.29,236.57,235.72,235.72,19708.0,234.7722,235.0504,234.2058,234.2058,19708.0
2024-08-15 12:00:00,235.55,236.1,235.55,235.84,8295.0,234.0369,234.5834,234.0369,234.3251,8295.0
2024-08-15 12:30:00,235.96,236.11,235.67,235.84,9792.0,234.4443,234.5933,234.1561,234.3251,9792.0
2024-08-15 13:00:00,235.92,236.02,235.5,236.02,9670.0,234.4045,234.5039,233.9872,234.5039,9670.0
2024-08-15 13:30:00,235.76,236.3,235.75,236.25,9601.0,234.2456,234.7821,234.2356,234.7324,9601.0
2024-08-15 14:00:00,236.12,236.67,236.01,236.41,12302.0,234.6033,235.1497,234.494,234.8914,12302.0
2024-08-15 14:30:00,236.37,236.46,236.14,236.26,10056.0,234.8516,234.9411,234.6231,234.7424,10056.0
2024-08-15 15:00:00,236.34,237.06,236.26,236.87,31192.0,234.8218,235.5372,234.7424,235.3484,31192.0
2024-08-15 15:30:00,236.87,237.15,235.89,236.69,172865.0,235.3484,235.6266,234.3747,235.1696,172865.0
2024-08-16 09:30:00,236.8,238.0,235.38,236.54,101324.0,235.2789,236.4712,233.868,235.0206,101324.0
2024-08-16 10:00:00,236.96,237.13,236.49,236.98,22083.0,235.4379,235.6068,234.9709,235.4577,22083.0
2024-08-16 10:30:00,236.86,236.98,236.4,236.44,16629.0,235.3385,235.4577,234.8815,234.9212,16629.0
2024-08-16 11:00:00,236.76,237.6,236.75,237.12,16304.0,235.2391,236.0737,235.2292,235.5968,16304.0
2024-08-16 11:30:00,237.01,237.01,236.48,236.52,18174.0,235.4875,235.4875,234.9609,235.0007,18174.0
2024-08-16 12:00:00,236.49,237.22,236.49,237.08,16830.0,234.9709,235.6962,234.9709,235.5571,16830.0
2024-08-16 12:30:00,237.1,238.0,237.09,238.0,10566.0,235.577,236.4712,235.567,236.4712,10566.0
2024-08-16 13:00:00,238.09,238.16,237.89,238.05,19478.0,236.5606,236.6302,236.3619,236.5209,19478.0
2024-08-16 13:30:00,238.0,238.0,237.66,237.71,15264.0,236.4712,236.4712,236.1334,236.183,15264.0
2024-08-16 14:00:00,237.65,237.76,237.5,237.7,13236.0,236.1234,236.2327,235.9744,236.1731,13236.0
2024-08-16 14:30:00,237.73,237.91,237.53,237.91,15612.0,236.2029,236.3818,236.0042,236.3818,15612.0
2024-08-16 15:00:00,237.86,237.89,237.42,237.72,17023.0,236.3321,236.3619,235.8949,236.193,17023.0
2024-08-16 15:30:00,237.64,238.21,237.55,238.09,126392.0,236.1135,236.6798,236.0241,236.5606,126392.0
2024-08-19 09:30:00,237.88,238.49,237.51,237.77,44542.0,236.3519,236.958,235.9843,236.2427,44542.0
2024-08-19 10:00:00,237.77,238.73,237.77,238.4,15223.0,236.2427,237.1965,236.2427,236.8686,15223.0
2024-08-19 10:30:00,238.47,238.52,238.2,238.36,12970.0,236.9382,236.9878,236.6699,236.8289,12970.0
2024-08-19 11:00:00,238.36,238.49,238.17,238.23,20213.0,236.8289,236.958,236.6401,236.6997,20213.0
2024-08-19 11:30:00,238.13,238.44,237.95,238.21,9793.0,236.6003,236.9084,236.4215,236.6798,9793.0
2024-08-19 12:00:00,238.29,238.5,238.21,238.38,5277.0,236.7593,236.968,236.6798,236.8487,5277.0
2024-08-19 12:30:00,238.36,238.84,238.24,238.77,5312.0,236.8289,237.3058,236.7096,237.2362,5312.0
2024-08-19 13:00:00,238.73,238.81,238.54,238.59,6387.0,237.1965,237.276,237.0077,237.0574,6387.0
2024-08-19 13:30:00,238.55,238.66,238.29,238.53,6868.0,237.0176,237.1269,236.7593,236.9978,6868.0
2024-08-19 14:00:00,238.56,238.56,237.97,238.13,10339.0,237.0276,237.0276,236.4414,236.6003,10339.0
2024-08-19 14:30:00,238.14,238.67,238.08,238.52,10643.0,236.6103,237.1369,236.5507,236.9878,10643.0
2024-08-19 15:00:00,238.56,238.56,237.94,237.94,13541.0,237.0276,237.0276,236.4116,236.4116,13541.0
2024-08-19 15:30:00,237.96,238.96,237.7,238.87,182483.0,236.4314,237.425,236.1731,237.3356,182483.0
2024-08-20 09:30:00,239.13,239.49,237.74,237.95,22699.0,237.5939,237.9516,236.2128,236.4215,22699.0
2024-08-20 10:00:00,238.11,238.42,237.76,238.25,13431.0,236.5805,236.8885,236.2327,236.7196,13431.0
2024-08-20 10:30:00,238.11,239.21,237.99,239.12,16574.0,236.5805,237.6734,236.4612,237.584,16574.0
2024-08-20 11:00:00,239.1,239.1,238.51,238.77,29869.0,237.5641,237.5641,236.9779,237.2362,29869.0
2024-08-20 11:30:00,238.64,238.84,238.39,238.78,15356.0,237.1071,237.3058,236.8587,237.2462,15356.0
2024-08-20 12:00:00,238.75,238.81,238.34,238.37,6590.0,237.2164,237.276,236.809,236.8388,6590.0
2024-08-20 12:30:00,238.42,239.09,238.42,239.09,10793.0,236.8885,237.5542,236.8885,237.5542,10793.0
2024-08-20 13:00:00,238.97,239.2,238.65,238.65,12980.0,237.4349,237.6635,237.117,237.117,12980.0
2024-08-20 13:30:00,238.63,238.87,238.4,238.73,4669.0,237.0971,237.3356,236.8686,237.1965,4669.0
2024-08-20 14:00:00,238.84,238.84,238.45,238.72,18168.0,237.3058,237.3058,236.9183,237.1866,18168.0
2024-08-20 14:30:00,238.77,238.78,238.24,238.31,9958.0,237.2362,237.2462,236.7096,236.7792,9958.0
2024-08-20 15:00:00,238.33,238.49,238.13,238.26,21549.0,236.7991,236.958,236.6003,236.7295,21549.0
2024-08-20 15:30:00,238.28,238.66,237.99,238.47,106573.0,236.7494,237.1269,236.4612,236.9382,106573.0
2024-08-21 09:30:00,238.76,239.9,238.43,239.38,16211.0,237.2263,238.359,236.8984,237.8423,16211.0
2024-08-21 10:00:00,239.27,239.36,238.77,239.17,13606.0,237.733,237.8224,237.2362,237.6337,13606.0
2024-08-21 10:30:00,239.09,239.5,238.89,239.26,17192.0,237.5542,237.9615,237.3555,237.7231,17192.0
2024-08-21 11:00:00,239.06,239.47,238.93,239.36,13588.0,237.5244,237.9317,237.3952,237.8224,13588.0
2024-08-21 11:30:00,239.39,239.6,239.23,239.31,8855.0,237.8522,238.0609,237.6933,237.7728,8855.0
2024-08-21 12:00:00,239.35,239.64,239.32,239.64,9835.0,237.8125,238.1006,237.7827,238.1006,9835.0
2024-08-21 12:30:00,239.74,240.27,239.69,240.18,8462.0,238.2,238.7266,238.1503,238.6372,8462.0
2024-08-21 13:00:00,240.09,240.41,240.09,240.21,11917.0,238.5478,238.8657,238.5478,238.667,11917.0
2024-08-21 13:30:00,240.24,240.24,239.44,239.46,34868.0,238.6968,238.6968,237.9019,237.9218,34868.0
2024-08-21 14:00:00,239.4,239.53,239.23,239.42,13685.0,237.8622,237.9913,237.6933,237.8821,13685.0
2024-08-21 14:30:00,239.42,239.65,239.39,239.53,24340.0,237.8821,238.1106,237.8522,237.9913,24340.0
2024-08-21 15:00:00,239.53,239.54,239.03,239.52,31357.0,237.9913,238.0013,237.4946,237.9814,31357.0
2024-08-21 15:30:00,239.47,239.5,238.89,239.35,109350.0,237.9317,237.9615,237.3555,237.8125,109350.0
2024-08-22 09:30:00,240.1,240.84,239.54,240.15,20424.0,238.5577,239.2929,238.0013,238.6074,20424.0
2024-08-22 10:00:00,239.89,240.16,239.67,239.86,17276.0,238.349,238.6173,238.1305,238.3192,17276.0
2024-08-22 10:30:00,239.84,240.16,239.62,239.89,15147.0,238.2994,238.6173,238.0808,238.349,15147.0
2024-08-22 11:00:00,239.77,239.84,239.2,239.55,9980.0,238.2298,238.2994,237.6635,238.0112,9980.0
2024-08-22 11:30:00,239.51,239.95,239.43,239.77,11161.0,237.9715,238.4087,237.892,238.2298,11161.0
2024-08-22 12:00:00,239.79,240.11,239.75,239.97,10900.0,238.2497,238.5676,238.2099,238.4285,10900.0
2024-08-22 12:30:00,239.97,240.14,239.25,239.25,9299.0,238.4285,238.5974,237.7131,237.7131,9299.0
2024-08-22 13:00:00,239.34,239.62,239.27,239.53,11760.0,237.8026,238.0808,237.733,237.9913,11760.0
2024-08-22 13:30:00,239.43,239.73,239.23,239.45,18906.0,237.892,238.1901,237.6933,237.9119,18906.0
2024-08-22 14:00:00,239.55,239.88,239.29,239.77,11607.0,238.0112,238.3391,237.7529,238.2298,11607.0
2024-08-22 14:30:00,239.68,239.9,239.52,239.66,13248.0,238.1404,238.359,237.9814,238.1205,13248.0
2024-08-22 15:00:00,239.66,240.13,239.58,240.02,21281.0,238.1205,238.5875,238.041,238.4782,21281.0
2024-08-22 15:30:00,240.09,240.66,239.77,240.53,113756.0,238.5478,239.1141,238.2298,238.9849,113756.0
2024-08-23 09:30:00,240.92,241.18,239.53,239.95,8441.0,239.3724,239.6308,237.9913,238.4087,8441.0
2024-08-23 10:00:00,240.05,240.43,238.93,239.45,12783.0,238.508,238.8856,237.3952,237.9119,12783.0
2024-08-23 10:30:00,239.56,239.73,238.66,239.38,25293.0,238.0212,238.1901,237.1269,237.8423,25293.0
2024-08-23 11:00:00,239.45,239.45,238.88,238.89,10210.0,237.9119,237.9119,237.3455,237.3555,10210.0
2024-08-23 11:30:00,238.94,239.29,238.67,238.67,47463.0,237.4051,237.7529,237.1369,237.1369,47463.0
2024-08-23 12:00:00,238.86,238.86,238.34,238.48,80559.0,237.3257,237.3257,236.809,236.9481,80559.0
2024-08-23 12:30:00,238.39,238.58,238.18,238.49,47128.0,236.8587,237.0475,236.65,236.958,47128.0
2024-08-23 13:00:00,238.55,239.06,238.48,239.04,21638.0,237.0176,237.5244,236.9481,237.5045,21638.0
2024-08-23 13:30:00,238.99,239.22,238.92,239.15,16828.0,237.4548,237.6833,237.3853,237.6138,16828.0
2024-08-23 14:00:00,239.16,239.46,238.71,238.94,45330.0,237.6237,237.9218,237.1766,237.4051,45330.0
2024-08-23 14:30:00,238.85,239.12,238.79,239.12,19424.0,237.3157,237.584,237.2561,237.584,19424.0
2024-08-23 15:00:00,239.11,239.22,238.45,238.61,56861.0,237.574,237.6833,236.9183,237.0773,56861.0
2024-08-23 15:30:00,238.53,238.64,237.23,237.76,240684.0,236.9978,237.1071,235.7061,236.2327,240684.0
2024-08-26 09:30:00,235.52,235.99,233.44,235.29,72866.0,234.0071,234.4741,231.9405,233.7786,72866.0
2024-08-26 10:00:00,235.23,236.55,235.15,236.55,26822.0,233.719,235.0305,233.6395,235.0305,26822.0
2024-08-26 10:30:00,236.65,237.0,234.81,235.56,133911.0,235.1298,235.4776,233.3017,234.0469,133911.0
2024-08-26 11:00:00,235.72,236.18,235.06,235.19,33149.0,234.2058,234.6629,233.5501,233.6792,33149.0
2024-08-26 11:30:00,235.29,235.55,234.96,235.41,31541.0,233.7786,234.0369,233.4507,233.8978,31541.0
2024-08-26 12:00:00,235.35,235.5,235.23,235.28,11065.0,233.8382,233.9872,233.719,233.7687,11065.0
2024-08-26 12:30:00,235.29,235.33,234.68,234.91,30614.0,233.7786,233.8183,233.1725,233.401,30614.0
2024-08-26 13:00:00,234.91,234.98,234.49,234.52,14346.0,233.401,233.4706,232.9837,233.0135,14346.0
2024-08-26 13:30:00,234.5,234.52,233.9,233.99,38881.0,232.9937,233.0135,232.3975,232.4869,38881.0
2024-08-26 14:00:00,233.98,234.07,233.81,233.88,16079.0,232.477,232.5664,232.3081,232.3776,16079.0
2024-08-26 14:30:00,233.72,234.03,233.64,233.65,21692.0,232.2187,232.5267,232.1392,232.1491,21692.0
2024-08-26 15:00:00,233.64,234.08,233.32,233.62,53624.0,232.1392,232.5764,231.8212,232.1193,53624.0
2024-08-26 15:30:00,233.61,234.52,233.53,234.42,222268.0,232.1094,233.0135,232.0299,232.9142,222268.0
2024-08-27 09:30:00,235.22,236.74,234.3,234.55,33951.0,233.709,235.2193,232.7949,233.0433,33951.0
2024-08-27 10:00:00,234.37,234.37,233.65,233.76,27166.0,232.8645,232.8645,232.1491,232.2584,27166.0
2024-08-27 10:30:00,233.73,233.84,233.09,233.14,45786.0,232.2286,232.3379,231.5927,231.6424,45786.0
2024-08-27 11:00:00,233.15,233.46,232.03,232.84,53508.0,231.6523,231.9603,230.5395,231.3443,53508.0
2024-08-27 11:30:00,232.84,233.24,232.58,232.98,33576.0,231.3443,231.7418,231.086,231.4834,33576.0
2024-08-27 12:00:00,233.01,233.53,232.95,233.31,29906.0,231.5132,232.0299,231.4536,231.8113,29906.0
2024-08-27 12:30:00,233.23,233.57,233.21,233.51,32632.0,231.7318,232.0696,231.7119,232.01,32632.0
2024-08-27 13:00:00,233.49,233.72,233.38,233.61,23393.0,231.9901,232.2187,231.8809,232.1094,23393.0
2024-08-27 13:30:00,233.61,233.67,233.0,233.02,34586.0,232.1094,232.169,231.5033,231.5232,34586.0
2024-08-27 14:00:00,233.06,233.55,233.06,233.3,14610.0,231.5629,232.0498,231.5629,231.8014,14610.0
2024-08-27 14:30:00,233.21,233.37,232.92,233.3,19259.0,231.7119,231.8709,231.4238,231.8014,19259.0
2024-08-27 15:00:00,233.3,233.38,232.69,232.69,39221.0,231.8014,231.8809,231.1953,231.1953,39221.0
2024-08-27 15:30:00,232.76,233.6,232.5,233.53,165007.0,231.2648,232.0994,231.0065,232.0299,165007.0
2024-08-28 09:30:00,233.76,235.41,233.52,234.72,47063.0,232.2584,233.8978,232.02,233.2122,47063.0
2024-08-28 10:00:00,235.03,235.61,234.72,235.39,26827.0,233.5203,234.0965,233.2122,233.8779,26827.0
2024-08-28 10:30:00,235.1,235.99,234.94,235.95,18589.0,233.5898,234.4741,233.4308,234.4343,18589.0
2024-08-28 11:00:00,236.09,236.7,235.68,236.2,22206.0,234.5734,235.1795,234.1661,234.6827,22206.0
2024-08-28 11:30:00,236.24,236.34,235.49,235.92,13548.0,234.7225,234.8218,233.9773,234.4045,13548.0
2024-08-28 12:00:00,235.83,236.0,235.54,235.84,15660.0,234.3151,234.484,234.027,234.3251,15660.0
2024-08-28 12:30:00,235.72,236.17,235.62,236.04,6792.0,234.2058,234.6529,234.1065,234.5238,6792.0
2024-08-28 13:00:00,235.99,236.2,235.68,235.85,7555.0,234.4741,234.6827,234.1661,234.335,7555.0
2024-08-28 13:30:00,235.79,235.9,235.56,235.61,10609.0,234.2754,234.3847,234.0469,234.0965,10609.0
2024-08-28 14:00:00,235.57,235.67,235.32,235.54,11436.0,234.0568,234.1561,233.8084,234.027,11436.0
2024-08-28 14:30:00,235.6,236.25,235.46,236.25,14568.0,234.0866,234.7324,233.9475,234.7324,14568.0
2024-08-28 15:00:00,236.19,236.36,235.93,236.18,26006.0,234.6728,234.8417,234.4145,234.6629,26006.0
2024-08-28 15:30:00,236.18,236.59,235.91,236.57,173100.0,234.6629,235.0702,234.3946,235.0504,173100.0
2024-08-29 09:30:00,236.45,236.94,235.4,235.81,20746.0,234.9311,235.418,233.8879,234.2952,20746.0
2024-08-29 10:00:00,235.94,237.21,235.65,237.21,50931.0,234.4244,235.6863,234.1363,235.6863,50931.0
2024-08-29 10:30:00,237.43,237.47,236.74,237.16,18626.0,235.9048,235.9446,235.2193,235.6366,18626.0
2024-08-29 11:00:00,237.25,237.54,237.17,237.34,15820.0,235.726,236.0141,235.6465,235.8154,15820.0
2024-08-29 11:30:00,237.33,237.44,237.09,237.29,16791.0,235.8055,235.9148,235.567,235.7657,16791.0
2024-08-29 12:00:00,237.25,237.47,237.14,237.44,14937.0,235.726,235.9446,235.6167,235.9148,14937.0
2024-08-29 12:30:00,237.5,237.75,237.25,237.69,10221.0,235.9744,236.2228,235.726,236.1632,10221.0
2024-08-29 13:00:00,237.8,237.9,237.58,237.8,16717.0,236.2725,236.3718,236.0539,236.2725,16717.0
2024-08-29 13:30:00,237.8,238.07,237.78,237.92,17026.0,236.2725,236.5407,236.2526,236.3917,17026.0
2024-08-29 14:00:00,238.0,238.06,237.75,237.9,11230.0,236.4712,236.5308,236.2228,236.3718,11230.0
2024-08-29 14:30:00,237.95,238.05,237.69,238.01,19721.0,236.4215,236.5209,236.1632,236.4811,19721.0
2024-08-29 15:00:00,238.01,238.39,237.82,237.93,23925.0,236.4811,236.8587,236.2923,236.4016,23925.0
2024-08-29 15:30:00,237.92,238.06,237.08,237.55,142229.0,236.3917,236.5308,235.5571,236.0241,142229.0
2024-08-30 09:30:00,237.25,238.69,237.25,238.29,19401.0,235.726,237.1567,235.726,236.7593,19401.0
2024-08-30 10:00:00,238.08,238.58,237.8,238.37,16838.0,236.5507,237.0475,236.2725,236.8388,16838.0
2024-08-30 10:30:00,238.61,238.61,237.98,238.2,13119.0,237.0773,237.0773,236.4513,236.6699,13119.0
2024-08-30 11:00:00,238.12,238.45,237.4,237.43,21136.0,236.5904,236.9183,235.875,235.9048,21136.0
2024-08-30 11:30:00,237.54,238.01,237.44,237.95,19178.0,236.0141,236.4811,235.9148,236.4215,19178.0
2024-08-30 12:00:00,237.97,238.11,237.79,237.79,9116.0,236.4414,236.5805,236.2625,236.2625,9116.0
2024-08-30 12:30:00,237.74,237.77,237.39,237.41,13479.0,236.2128,236.2427,235.8651,235.885,13479.0
2024-08-30 13:00:00,237.52,237.71,237.29,237.32,7737.0,235.9943,236.183,235.7657,235.7955,7737.0
2024-08-30 13:30:00,237.33,237.56,236.89,237.46,12327.0,235.8055,236.034,235.3683,235.9346,12327.0
2024-08-30 14:00:00,237.43,237.82,237.35,237.67,9153.0,235.9048,236.2923,235.8254,236.1433,9153.0
2024-08-30 14:30:00,237.75,237.95,237.67,237.85,12107.0,236.2228,236.4215,236.1433,236.3221,12107.0
2024-08-30 15:00:00,237.9,238.39,237.83,238.38,13797.0,236.3718,236.8587,236.3023,236.8487,13797.0
2024-08-30 15:30:00,238.38,239.8,238.23,239.54,204699.0,236.8487,238.2596,236.6997,238.0013,204699.0
2024-09-03 09:30:00,240.55,241.96,239.93,241.96,45976.0,239.0048,240.4057,238.3888,240.4057,45976.0
2024-09-03 10:00:00,241.94,243.42,241.52,243.12,33387.0,240.3859,241.8564,239.9686,241.5583,33387.0
2024-09-03 10:30:00,243.13,243.86,242.97,243.69,38080.0,241.5682,242.2935,241.4093,242.1246,38080.0
2024-09-03 11:00:00,243.7,243.96,243.45,243.61,43252.0,242.1346,242.3929,241.8862,242.0451,43252.0
2024-09-03 11:30:00,243.61,243.95,243.3,243.74,20291.0,242.0451,242.383,241.7371,242.1743,20291.0
2024-09-03 12:00:00,243.76,244.82,243.71,244.53,26827.0,242.1942,243.2474,242.1445,242.9592,26827.0
2024-09-03 12:30:00,244.62,244.8,243.91,244.16,14209.0,243.0487,243.2275,242.3432,242.5916,14209.0
2024-09-03 13:00:00,244.15,244.62,243.81,244.38,17345.0,242.5817,243.0487,242.2439,242.8102,17345.0
2024-09-03 13:30:00,244.49,244.72,243.86,243.86,23423.0,242.9195,243.148,242.2935,242.2935,23423.0
2024-09-03 14:00:00,243.96,244.22,243.76,244.05,27614.0,242.3929,242.6512,242.1942,242.4823,27614.0
2024-09-03 14:30:00,244.06,244.22,243.85,243.94,24027.0,242.4923,242.6512,242.2836,242.373,24027.0
2024-09-03 15:00:00,243.91,244.14,243.85,244.02,32421.0,242.3432,242.5717,242.2836,242.4525,32421.0
2024-09-03 15:30:00,244.13,244.49,243.04,243.72,209467.0,242.5618,242.9195,241.4788,242.1544,209467.0
2024-09-04 09:30:00,244.38,244.6,243.33,244.35,35198.0,242.8102,243.0288,241.7669,242.7804,35198.0
2024-09-04 10:00:00,244.08,244.46,243.49,243.64,17987.0,242.5121,242.8897,241.9259,242.0749,17987.0
2024-09-04 10:30:00,243.6,243.61,242.37,242.38,24554.0,242.0352,242.0451,240.8131,240.823,24554.0
2024-09-04 11:00:00,242.55,242.66,242.16,242.2,23557.0,240.992,241.1012,240.6045,240.6442,23557.0
2024-09-04 11:30:00,242.31,242.64,241.92,241.98,11906.0,240.7535,241.0814,240.366,240.4256,11906.0
2024-09-04 12:00:00,241.95,241.95,241.27,241.38,13145.0,240.3958,240.3958,239.7202,239.8295,13145.0
2024-09-04 12:30:00,241.39,241.66,241.32,241.52,10718.0,239.8394,240.1077,239.7699,239.9686,10718.0
2024-09-04 13:00:00,241.61,241.73,241.3,241.65,10988.0,240.058,240.1772,239.75,240.0977,10988.0
2024-09-04 13:30:00,241.77,241.97,241.49,241.76,16658.0,240.217,240.4157,239.9388,240.207,16658.0
2024-09-04 14:00:00,241.94,242.81,241.93,242.72,11301.0,240.3859,241.2503,240.3759,241.1609,11301.0
2024-09-04 14:30:00,242.72,243.1,242.69,242.71,19821.0,241.1609,241.5384,241.1311,241.1509,19821.0
2024-09-04 15:00:00,242.71,243.29,242.55,243.17,29686.0,241.1509,241.7272,240.992,241.608,29686.0
2024-09-04 15:30:00,243.13,243.44,238.05,243.36,172592.0,241.5682,241.8762,236.5209,241.7967,172592.0
2024-09-05 09:30:00,237.87,238.51,234.57,235.7,192970.0,236.342,236.9779,233.0632,234.186,192970.0
2024-09-05 10:00:00,235.54,235.72,233.34,233.8,100530.0,234.027,234.2058,231.8411,232.2982,100530.0
2024-09-05 10:30:00,233.81,234.63,233.0,233.08,100802.0,232.3081,233.1228,231.5033,231.5828,100802.0
2024-09-05 11:00:00,233.08,233.36,231.92,232.58,80412.0,231.5828,231.861,230.4302,231.086,80412.0
2024-09-05 11:30:00,232.45,233.17,232.09,233.13,152051.0,230.9568,231.6722,230.5991,231.6325,152051.0
2024-09-05 12:00:00,233.05,233.05,231.96,232.28,40281.0,231.553,231.553,230.47,230.7879,40281.0
2024-09-05 12:30:00,232.28,233.49,232.27,233.38,39908.0,230.7879,231.9901,230.778,231.8809,39908.0
2024-09-05 13:00:00,233.43,233.56,232.98,233.14,44631.0,231.9305,232.0597,231.4834,231.6424,44631.0
2024-09-05 13:30:00,233.14,233.47,232.8,233.46,48618.0,231.6424,231.9703,231.3046,231.9603,48618.0
2024-09-05 14:00:00,233.34,234.27,233.29,234.18,44992.0,231.8411,232.7651,231.7914,232.6757,44992.0
2024-09-05 14:30:00,234.18,235.2,234.18,234.46,55514.0,232.6757,233.6892,232.6757,232.9539,55514.0
2024-09-05 15:00:00,234.31,235.08,233.92,234.46,91672.0,232.8049,233.5699,232.4174,232.9539,91672.0
2024-09-05 15:30:00,234.54,236.65,234.38,236.23,328337.0,233.0334,235.1298,232.8744,234.7125,328337.0
2024-09-06 09:30:00,236.36,237.46,234.59,234.71,55307.0,234.8417,235.9346,233.0831,233.2023,55307.0
2024-09-06 10:00:00,234.71,234.93,233.73,234.34,39211.0,233.2023,233.4209,232.2286,232.8347,39211.0
2024-09-06 10:30:00,234.34,234.54,233.26,233.78,41096.0,232.8347,233.0334,231.7616,232.2783,41096.0
2024-09-06 11:00:00,233.81,234.96,233.78,234.84,25368.0,232.3081,233.4507,232.2783,233.3315,25368.0
2024-09-06 11:30:00,234.7,235.91,234.68,235.89,33964.0,233.1924,234.3946,233.1725,234.3747,33964.0
2024-09-06 12:00:00,235.83,236.11,235.62,235.85,34954.0,234.3151,234.5933,234.1065,234.335,34954.0
2024-09-06 12:30:00,235.88,236.71,235.8,236.39,32455.0,234.3648,235.1895,234.2853,234.8715,32455.0
2024-09-06 13:00:00,236.39,236.67,236.29,236.59,38037.0,234.8715,235.1497,234.7722,235.0702,38037.0
2024-09-06 13:30:00,236.55,236.55,235.98,236.48,39664.0,235.0305,235.0305,234.4642,234.9609,39664.0
2024-09-06 14:00:00,236.54,236.56,235.03,235.52,76150.0,235.0206,235.0404,233.5203,234.0071,76150.0
2024-09-06 14:30:00,235.36,235.99,235.06,235.68,36994.0,233.8481,234.4741,233.5501,234.1661,36994.0
2024-09-06 15:00:00,235.65,235.65,235.18,235.52,48198.0,234.1363,234.1363,233.6693,234.0071,48198.0
2024-09-06 15:30:00,235.46,235.72,234.73,234.94,233482.0,233.9475,234.2058,233.2222,233.4308,233482.0
2024-09-09 09:30:00,236.68,237.31,236.07,236.13,82027.0,235.1597,235.7856,234.5536,234.6132,82027.0
2024-09-09 10:00:00,236.23,236.84,235.21,235.85,45157.0,234.7125,235.3186,233.6991,234.335,45157.0
2024-09-09 10:30:00,235.7,237.09,235.7,236.92,26021.0,234.186,235.567,234.186,235.3981,26021.0
2024-09-09 11:00:00,236.95,237.25,236.57,237.18,30419.0,235.4279,235.726,235.0504,235.6564,30419.0
2024-09-09 11:30:00,237.29,238.33,237.29,238.07,34691.0,235.7657,236.7991,235.7657,236.5407,34691.0
2024-09-09 12:00:00,238.01,238.19,237.41,237.47,21886.0,236.4811,236.66,235.885,235.9446,21886.0
2024-09-09 12:30:00,237.46,237.87,237.38,237.87,18494.0,235.9346,236.342,235.8552,236.342,18494.0
2024-09-09 13:00:00,237.88,237.98,237.69,237.78,21579.0,236.3519,236.4513,236.1632,236.2526,21579.0
2024-09-09 13:30:00,237.71,237.74,237.41,237.42,28614.0,236.183,236.2128,235.885,235.8949,28614.0
2024-09-09 14:00:00,237.38,237.53,237.19,237.51,28899.0,235.8552,236.0042,235.6664,235.9843,28899.0
2024-09-09 14:30:00,237.51,238.3,237.49,238.03,31325.0,235.9843,236.7693,235.9645,236.501,31325.0
2024-09-09 15:00:00,237.98,238.16,237.12,237.2,70303.0,236.4513,236.6302,235.5968,235.6763,70303.0
2024-09-09 15:30:00,237.23,237.52,236.21,236.53,225473.0,235.7061,235.9943,234.6927,235.0106,225473.0
2024-09-10 09:30:00,236.34,237.61,235.46,237.46,54393.0,234.8218,236.0837,233.9475,235.9346,54393.0
2024-09-10 10:00:00,237.37,238.73,236.66,238.73,92506.0,235.8452,237.1965,235.1398,237.1965,92506.0
2024-09-10 10:30:00,238.71,239.44,238.56,238.95,45755.0,237.1766,237.9019,237.0276,237.4151,45755.0
2024-09-10 11:00:00,239.02,239.43,238.73,238.73,40810.0,237.4846,237.892,237.1965,237.1965,40810.0
2024-09-10 11:30:00,238.82,238.82,237.78,237.78,35722.0,237.2859,237.2859,236.2526,236.2526,35722.0
2024-09-10 12:00:00,237.91,237.96,237.28,237.79,56802.0,236.3818,236.4314,235.7558,236.2625,56802.0
2024-09-10 12:30:00,237.88,238.23,237.67,237.72,33156.0,236.3519,236.6997,236.1433,236.193,33156.0
2024-09-10 13:00:00,237.59,237.83,237.06,237.06,41524.0,236.0638,236.3023,235.5372,235.5372,41524.0
2024-09-10 13:30:00,237.05,237.74,236.91,237.59,123949.0,235.5273,236.2128,235.3882,236.0638,123949.0
2024-09-10 14:00:00,237.54,237.85,237.35,237.61,26977.0,236.0141,236.3221,235.8254,236.0837,26977.0
2024-09-10 14:30:00,237.49,237.98,237.49,237.91,25445.0,235.9645,236.4513,235.9645,236.3818,25445.0
2024-09-10 15:00:00,237.8,238.29,237.59,238.08,50099.0,236.2725,236.7593,236.0638,236.5507,50099.0
2024-09-10 15:30:00,238.05,239.08,237.5,237.53,302300.0,236.5209,237.5442,235.9744,236.0042,302300.0
2024-09-11 09:30:00,236.23,237.49,235.98,236.65,52536.0,234.7125,235.9645,234.4642,235.1298,52536.0
2024-09-11 10:00:00,236.67,236.67,234.2,234.49,46420.0,235.1497,235.1497,232.6956,232.9837,46420.0
2024-09-11 10:30:00,234.35,234.77,234.02,234.39,134137.0,232.8446,233.2619,232.5167,232.8844,134137.0
2024-09-11 11:00:00,234.28,234.77,233.97,234.33,42273.0,232.7751,233.2619,232.4671,232.8248,42273.0
2024-09-11 11:30:00,234.33,234.68,233.75,234.07,29105.0,232.8248,233.1725,232.2485,232.5664,29105.0
2024-09-11 12:00:00,234.07,234.51,233.91,234.41,48323.0,232.5664,233.0036,232.4075,232.9042,48323.0
2024-09-11 12:30:00,234.39,235.17,234.28,235.0,17517.0,232.8844,233.6594,232.7751,233.4904,17517.0
2024-09-11 13:00:00,234.97,235.3,234.67,234.83,17245.0,233.4606,233.7885,233.1626,233.3215,17245.0
2024-09-11 13:30:00,234.81,235.25,234.71,235.03,21308.0,233.3017,233.7388,233.2023,233.5203,21308.0
2024-09-11 14:00:00,235.05,235.15,234.1,234.26,15563.0,233.5401,233.6395,232.5962,232.7552,15563.0
2024-09-11 14:30:00,234.3,235.44,234.3,235.38,34058.0,232.7949,233.9276,232.7949,233.868,34058.0
2024-09-11 15:00:00,235.38,236.2,235.31,236.13,34977.0,233.868,234.6827,233.7985,234.6132,34977.0
2024-09-11 15:30:00,236.22,236.3,235.26,236.18,201233.0,234.7026,234.7821,233.7488,234.6629,201233.0
2024-09-12 09:30:00,235.58,236.97,235.5,236.13,16444.0,234.0667,235.4478,233.9872,234.6132,16444.0
2024-09-12 10:00:00,235.91,236.52,235.69,236.15,38451.0,234.3946,235.0007,234.176,234.6331,38451.0
2024-09-12 10:30:00,236.18,237.18,235.91,236.88,24830.0,234.6629,235.6564,234.3946,235.3584,24830.0
2024-09-12 11:00:00,236.86,237.41,236.72,237.11,21031.0,235.3385,235.885,235.1994,235.5869,21031.0
2024-09-12 11:30:00,237.08,237.19,236.71,236.75,16673.0,235.5571,235.6664,235.1895,235.2292,16673.0
2024-09-12 12:00:00,236.79,236.9,236.49,236.6,17097.0,235.269,235.3782,234.9709,235.0802,17097.0
2024-09-12 12:30:00,236.74,237.12,236.64,237.03,11877.0,235.2193,235.5968,235.1199,235.5074,11877.0
2024-09-12 13:00:00,237.1,237.49,236.96,237.24,14371.0,235.577,235.9645,235.4379,235.7161,14371.0
2024-09-12 13:30:00,237.25,238.08,237.25,237.31,29090.0,235.726,236.5507,235.726,235.7856,29090.0
2024-09-12 14:00:00,237.45,237.46,237.12,237.19,16020.0,235.9247,235.9346,235.5968,235.6664,16020.0
2024-09-12 14:30:00,237.26,237.31,236.72,237.04,24302.0,235.7359,235.7856,235.1994,235.5173,24302.0
2024-09-12 15:00:00,237.01,237.34,236.75,237.3,43960.0,235.4875,235.8154,235.2292,235.7757,43960.0
2024-09-12 15:30:00,237.26,237.79,237.17,237.67,213398.0,235.7359,236.2625,235.6465,236.1433,213398.0
2024-09-13 09:30:00,237.65,239.76,236.88,238.65,21341.0,236.1234,238.2199,235.3584,237.117,21341.0
2024-09-13 10:00:00,239.0,239.97,238.46,239.03,22419.0,237.4648,238.4285,236.9282,237.4946,22419.0
2024-09-13 10:30:00,239.02,239.81,238.6,239.63,32521.0,237.4846,238.2696,237.0673,238.0907,32521.0
2024-09-13 11:00:00,239.65,240.33,239.64,240.19,23598.0,238.1106,238.7862,238.1006,238.6471,23598.0
2024-09-13 11:30:00,240.22,240.72,239.91,240.6,18201.0,238.6769,239.1737,238.3689,239.0545,18201.0
2024-09-13 12:00:00,240.51,240.53,239.81,239.93,11366.0,238.9651,238.9849,238.2696,238.3888,11366.0
2024-09-13 12:30:00,239.84,240.33,239.8,240.12,8287.0,238.2994,238.7862,238.2596,238.5776,8287.0
2024-09-13 13:00:00,240.26,240.59,240.22,240.59,10074.0,238.7167,239.0445,238.6769,239.0445,10074.0
2024-09-13 13:30:00,240.61,240.8,240.34,240.34,14531.0,239.0644,239.2532,238.7961,238.7961,14531.0
2024-09-13 14:00:00,240.28,240.62,240.23,240.41,15716.0,238.7365,239.0743,238.6869,238.8657,15716.0
2024-09-13 14:30:00,240.34,240.35,239.9,239.9,12518.0,238.7961,238.8061,238.359,238.359,12518.0
2024-09-13 15:00:00,239.91,239.96,239.38,239.47,30592.0,238.3689,238.4186,237.8423,237.9317,30592.0
2024-09-13 15:30:00,239.44,239.9,239.23,239.8,206292.0,237.9019,238.359,237.6933,238.2596,206292.0
2024-09-16 09:30:00,242.0,243.88,241.69,243.21,57127.0,240.4455,242.3134,240.1375,241.6477,57127.0
2024-09-16 10:00:00,243.22,243.67,242.27,242.29,32184.0,241.6576,242.1048,240.7137,240.7336,32184.0
2024-09-16 10:30:00,242.34,242.34,241.25,241.65,39902.0,240.7833,240.7833,239.7003,240.0977,39902.0
2024-09-16 11:00:00,241.58,241.95,241.14,241.3,30363.0,240.0282,240.3958,239.591,239.75,30363.0
2024-09-16 11:30:00,241.25,241.54,241.17,241.52,23211.0,239.7003,239.9884,239.6208,239.9686,23211.0
2024-09-16 12:00:00,241.44,241.7,241.35,241.7,24428.0,239.8891,240.1474,239.7997,240.1474,24428.0
2024-09-16 12:30:00,241.7,241.77,241.34,241.49,27422.0,240.1474,240.217,239.7897,239.9388,27422.0
2024-09-16 13:00:00,241.53,241.74,241.39,241.48,18642.0,239.9785,240.1872,239.8394,239.9288,18642.0
2024-09-16 13:30:00,241.51,241.91,241.39,241.75,32030.0,239.9586,240.3561,239.8394,240.1971,32030.0
2024-09-16 14:00:00,241.69,241.76,241.08,241.14,21007.0,240.1375,240.207,239.5314,239.591,21007.0
2024-09-16 14:30:00,241.21,241.44,240.98,241.37,35198.0,239.6606,239.8891,239.432,239.8195,35198.0
2024-09-16 15:00:00,241.38,241.52,240.95,241.3,39585.0,239.8295,239.9686,239.4022,239.75,39585.0
2024-09-16 15:30:00,241.34,241.65,241.05,241.11,173933.0,239.7897,240.0977,239.5016,239.5612,173933.0
2024-09-17 09:30:00,241.01,242.06,239.28,239.44,78236.0,239.4618,240.5051,237.743,237.9019,78236.0
2024-09-17 10:00:00,239.54,240.48,239.12,240.34,35616.0,238.0013,238.9352,237.584,238.7961,35616.0
2024-09-17 10:30:00,240.48,240.48,238.17,238.65,57422.0,238.9352,238.9352,236.6401,237.117,57422.0
2024-09-17 11:00:00,238.73,239.09,238.21,238.62,24148.0,237.1965,237.5542,236.6798,237.0872,24148.0
2024-09-17 11:30:00,238.71,238.87,237.35,237.83,24717.0,237.1766,237.3356,235.8254,236.3023,24717.0
2024-09-17 12:00:00,237.9,238.13,237.61,237.76,39465.0,236.3718,236.6003,236.0837,236.2327,39465.0
2024-09-17 12:30:00,237.68,237.85,235.43,235.72,107119.0,236.1532,236.3221,233.9177,234.2058,107119.0
2024-09-17 13:00:00,235.79,235.88,234.1,234.64,40041.0,234.2754,234.3648,232.5962,233.1328,40041.0
2024-09-17 13:30:00,234.46,235.31,233.82,234.85,43708.0,232.9539,233.7985,232.318,233.3414,43708.0
2024-09-17 14:00:00,234.84,235.83,234.77,235.03,46517.0,233.3315,234.3151,233.2619,233.5203,46517.0
2024-09-17 14:30:00,235.18,235.3,234.34,234.84,63674.0,233.6693,233.7885,232.8347,233.3315,63674.0
2024-09-17 15:00:00,234.85,235.49,234.38,235.49,53080.0,233.3414,233.9773,232.8744,233.9773,53080.0
2024-09-17 15:30:00,235.53,235.65,234.17,234.54,352034.0,234.017,234.1363,232.6658,233.0334,352034.0
2024-09-18 09:30:00,230.49,231.58,227.2,229.07,189348.0,229.0094,230.0924,225.7406,227.5985,189348.0
2024-09-18 10:00:00,229.16,230.21,228.95,228.95,113500.0,227.688,228.7312,227.4793,227.4793,113500.0
2024-09-18 10:30:00,228.94,229.64,228.54,228.77,61387.0,227.4694,228.1649,227.0719,227.3005,61387.0
2024-09-18 11:00:00,228.87,229.0,227.79,228.34,96363.0,227.3998,227.529,226.3268,226.8732,96363.0
2024-09-18 11:30:00,228.34,229.85,228.2,229.25,56079.0,226.8732,228.3735,226.7341,227.7774,56079.0
2024-09-18 12:00:00,229.24,229.28,228.9,229.23,25811.0,227.7674,227.8072,227.4296,227.7575,25811.0
2024-09-18 12:30:00,229.21,229.69,229.2,229.69,32402.0,227.7376,228.2146,227.7277,228.2146,32402.0
2024-09-18 13:00:00,229.62,230.47,229.41,229.75,40590.0,228.145,228.9895,227.9364,228.2742,40590.0
2024-09-18 13:30:00,229.79,230.07,229.02,229.32,38275.0,228.3139,228.5921,227.5489,227.8469,38275.0
2024-09-18 14:00:00,229.22,230.34,228.3,228.41,89406.0,227.7476,228.8604,226.8335,226.9428,89406.0
2024-09-18 14:30:00,228.36,229.04,228.07,228.88,75539.0,226.8931,227.5687,226.605,227.4098,75539.0
2024-09-18 15:00:00,228.74,229.62,228.57,229.04,64448.0,227.2707,228.145,227.1018,227.5687,64448.0
2024-09-18 15:30:00,228.99,229.12,228.21,228.47,248995.0,227.5191,227.6482,226.7441,227.0024,248995.0
2024-09-19 09:30:00,228.45,229.51,227.7,228.77,65097.0,226.9825,228.0357,226.2373,227.3005,65097.0
2024-09-19 10:00:00,228.77,228.84,227.53,227.77,87648.0,227.3005,227.37,226.0684,226.3069,87648.0
2024-09-19 10:30:00,227.54,227.72,226.26,226.89,80676.0,226.0784,226.2572,224.8066,225.4325,80676.0
2024-09-19 11:00:00,226.89,227.1,225.85,226.07,123414.0,225.4325,225.6412,224.3992,224.6178,123414.0
2024-09-19 11:30:00,226.06,226.32,225.22,225.22,48405.0,224.6079,224.8662,223.7733,223.7733,48405.0
2024-09-19 12:00:00,225.33,225.62,225.11,225.59,48397.0,223.8826,224.1707,223.664,224.1409,48397.0
2024-09-19 12:30:00,225.51,225.9,224.71,224.89,34081.0,224.0614,224.4489,223.2665,223.4454,34081.0
2024-09-19 13:00:00,224.89,225.49,224.84,224.99,41232.0,223.4454,224.0415,223.3957,223.5447,41232.0
2024-09-19 13:30:00,225.17,225.5,225.04,225.3,35656.0,223.7236,224.0515,223.5944,223.8528,35656.0
2024-09-19 14:00:00,225.36,226.21,225.19,226.21,53172.0,223.9124,224.7569,223.7435,224.7569,53172.0
2024-09-19 14:30:00,226.19,226.66,225.94,226.58,45732.0,224.737,225.204,224.4886,225.1245,45732.0
2024-09-19 15:00:00,226.65,226.99,226.41,226.64,93644.0,225.1941,225.5319,224.9556,225.1842,93644.0
2024-09-19 15:30:00,226.62,226.89,226.05,226.59,286923.0,225.1643,225.4325,224.5979,225.1345,286923.0
2024-09-20 09:30:00,230.27,232.49,225.29,225.29,324805.0,228.7908,230.9966,223.8428,223.8428,324805.0
2024-09-20 10:00:00,225.29,226.64,224.72,226.17,161125.0,223.8428,225.1842,223.2765,224.7172,161125.0
2024-09-20 10:30:00,226.17,227.63,225.82,226.74,104393.0,224.7172,226.1678,224.3694,225.2835,104393.0
2024-09-20 11:00:00,226.74,227.59,226.7,227.43,51839.0,225.2835,226.128,225.2438,225.9691,51839.0
2024-09-20 11:30:00,227.39,227.57,227.03,227.29,45643.0,225.9293,226.1082,225.5716,225.83,45643.0
2024-09-20 12:00:00,227.21,227.24,226.79,226.89,72735.0,225.7505,225.7803,225.3332,225.4325,72735.0
2024-09-20 12:30:00,226.89,227.0,226.48,226.59,126398.0,225.4325,225.5418,225.0252,225.1345,126398.0
2024-09-20 13:00:00,226.67,228.19,226.63,228.18,96609.0,225.214,226.7242,225.1742,226.7143,96609.0
2024-09-20 13:30:00,228.12,228.36,227.88,228.21,75681.0,226.6546,226.8931,226.4162,226.7441,75681.0
2024-09-20 14:00:00,228.15,228.33,227.87,228.17,48905.0,226.6845,226.8633,226.4062,226.7043,48905.0
2024-09-20 14:30:00,228.16,228.31,227.87,228.17,60648.0,226.6944,226.8434,226.4062,226.7043,60648.0
2024-09-20 15:00:00,228.17,228.58,227.92,228.04,147010.0,226.7043,227.1117,226.4559,226.5752,147010.0
2024-09-20 15:30:00,228.12,229.29,227.79,228.27,563953.0,226.6546,227.8171,226.3268,226.8037,563953.0
2024-09-23 09:30:00,228.53,230.95,227.27,227.81,40435.0,227.062,229.4665,225.8101,226.3466,40435.0
2024-09-23 10:00:00,227.81,228.35,227.39,227.79,25712.0,226.3466,226.8832,225.9293,226.3268,25712.0
2024-09-23 10:30:00,227.6,228.59,227.6,228.45,29160.0,226.138,227.1216,226.138,226.9825,29160.0
2024-09-23 11:00:00,228.41,229.24,228.32,229.12,24782.0,226.9428,227.7674,226.8534,227.6482,24782.0
2024-09-23 11:30:00,229.16,229.44,228.91,228.99,22049.0,227.688,227.9662,227.4396,227.5191,22049.0
2024-09-23 12:00:00,228.93,229.17,228.79,229.0,12510.0,227.4594,227.6979,227.3203,227.529,12510.0
2024-09-23 12:30:00,229.0,229.16,228.6,228.68,9392.0,227.529,227.688,227.1316,227.211,9392.0
2024-09-23 13:00:00,228.63,228.74,228.47,228.66,12364.0,227.1614,227.2707,227.0024,227.1912,12364.0
2024-09-23 13:30:00,228.73,228.76,227.95,227.96,16059.0,227.2607,227.2905,226.4857,226.4957,16059.0
2024-09-23 14:00:00,228.06,228.11,227.76,227.9,24997.0,226.595,226.6447,226.297,226.4361,24997.0
2024-09-23 14:30:00,227.9,228.22,227.85,228.03,19276.0,226.4361,226.754,226.3864,226.5652,19276.0
2024-09-23 15:00:00,228.04,228.12,227.69,228.12,31824.0,226.5752,226.6546,226.2274,226.6546,31824.0
2024-09-23 15:30:00,228.14,228.39,227.93,228.29,152801.0,226.6745,226.9229,226.4659,226.8236,152801.0
2024-09-24 09:30:00,226.49,227.59,222.04,226.15,302283.0,225.0351,226.128,220.6137,224.6973,302283.0
2024-09-24 10:00:00,226.05,227.01,225.26,226.83,77518.0,224.5979,225.5518,223.813,225.3729,77518.0
2024-09-24 10:30:00,226.83,227.83,226.47,227.48,74659.0,225.3729,226.3665,225.0152,226.0188,74659.0
2024-09-24 11:00:00,227.44,227.44,226.61,226.92,74780.0,225.979,225.979,225.1543,225.4624,74780.0
2024-09-24 11:30:00,226.92,227.12,225.6,226.02,67323.0,225.4624,225.6611,224.1508,224.5681,67323.0
2024-09-24 12:00:00,226.03,226.15,225.6,226.03,37049.0,224.5781,224.6973,224.1508,224.5781,37049.0
2024-09-24 12:30:00,226.03,226.86,226.0,226.26,52232.0,224.5781,225.4027,224.5483,224.8066,52232.0
2024-09-24 13:00:00,226.19,226.22,224.99,225.25,112477.0,224.737,224.7668,223.5447,223.8031,112477.0
2024-09-24 13:30:00,225.24,225.6,224.97,225.57,91407.0,223.7931,224.1508,223.5249,224.121,91407.0
2024-09-24 14:00:00,225.69,226.0,225.41,225.51,42318.0,224.2403,224.5483,223.9621,224.0614,42318.0
2024-09-24 14:30:00,225.53,226.07,225.39,226.07,59538.0,224.0813,224.6178,223.9422,224.6178,59538.0
2024-09-24 15:00:00,225.97,225.97,225.37,225.8,76561.0,224.5185,224.5185,223.9223,224.3495,76561.0
2024-09-24 15:30:00,225.8,226.03,225.33,225.4,261254.0,224.3495,224.5781,223.8826,223.9521,261254.0
2024-09-25 09:30:00,226.65,226.65,221.18,222.11,116409.0,225.1941,225.1941,219.7592,220.6832,116409.0
2024-09-25 10:00:00,222.16,223.54,222.03,223.33,80287.0,220.7329,222.1041,220.6038,221.8954,80287.0
2024-09-25 10:30:00,223.37,223.39,222.38,222.57,47910.0,221.9352,221.955,220.9515,221.1403,47910.0
2024-09-25 11:00:00,222.59,223.48,222.06,223.48,58568.0,221.1602,222.0444,220.6336,222.0444,58568.0
2024-09-25 11:30:00,223.51,223.84,223.07,223.11,62033.0,222.0743,222.4021,221.6371,221.6768,62033.0
2024-09-25 12:00:00,223.11,223.68,223.04,223.4,45950.0,221.6768,222.2432,221.6073,221.965,45950.0
2024-09-25 12:30:00,223.37,224.02,223.37,223.58,27372.0,221.9352,222.581,221.9352,222.1438,27372.0
2024-09-25 13:00:00,223.64,223.71,223.32,223.45,33650.0,222.2034,222.273,221.8855,222.0146,33650.0
2024-09-25 13:30:00,223.34,223.88,223.16,223.4,43573.0,221.9053,222.4419,221.7265,221.965,43573.0
2024-09-25 14:00:00,223.41,223.75,223.28,223.73,39644.0,221.9749,222.3127,221.8457,222.2928,39644.0
2024-09-25 14:30:00,223.74,223.85,223.53,223.68,37794.0,222.3028,222.4121,222.0941,222.2432,37794.0
2024-09-25 15:00:00,223.59,223.83,223.41,223.72,53504.0,222.1537,222.3922,221.9749,222.2829,53504.0
2024-09-25 15:30:00,223.76,223.98,223.22,223.47,236366.0,222.3227,222.5412,221.7861,222.0345,236366.0
2024-09-26 09:30:00,222.1,224.46,222.1,224.38,30081.0,220.6733,223.0182,220.6733,222.9387,30081.0
2024-09-26 10:00:00,224.16,224.68,223.71,224.44,25299.0,222.7201,223.2367,222.273,222.9983,25299.0
2024-09-26 10:30:00,224.26,225.46,224.25,225.3,20839.0,222.8194,224.0117,222.8095,223.8528,20839.0
2024-09-26 11:00:00,225.41,225.6,224.78,224.94,31881.0,223.9621,224.1508,223.3361,223.4951,31881.0
2024-09-26 11:30:00,224.89,225.05,223.92,224.01,22484.0,223.4454,223.6044,222.4816,222.571,22484.0
2024-09-26 12:00:00,223.92,224.21,223.64,224.12,29588.0,222.4816,222.7698,222.2034,222.6803,29588.0
2024-09-26 12:30:00,224.12,224.21,223.73,224.05,22156.0,222.6803,222.7698,222.2928,222.6108,22156.0
2024-09-26 13:00:00,224.03,224.21,223.66,223.74,38739.0,222.5909,222.7698,222.2233,222.3028,38739.0
2024-09-26 13:30:00,223.74,223.98,223.22,223.77,47556.0,222.3028,222.5412,221.7861,222.3326,47556.0
2024-09-26 14:00:00,223.81,223.83,223.45,223.48,21986.0,222.3723,222.3922,222.0146,222.0444,21986.0
2024-09-26 14:30:00,223.43,223.67,223.35,223.42,54532.0,221.9948,222.2332,221.9153,221.9848,54532.0
2024-09-26 15:00:00,223.43,223.83,223.18,223.46,58009.0,221.9948,222.3922,221.7464,222.0246,58009.0
2024-09-26 15:30:00,223.42,224.1,223.23,223.87,181612.0,221.9848,222.6605,221.7961,222.4319,181612.0
2024-09-27 09:30:00,223.5,224.48,223.13,224.19,36337.0,222.0643,223.038,221.6967,222.7499,36337.0
2024-09-27 10:00:00,224.17,224.77,223.55,224.77,34526.0,222.73,223.3262,222.114,223.3262,34526.0
2024-09-27 10:30:00,224.77,225.12,224.59,224.59,29937.0,223.3262,223.6739,223.1473,223.1473,29937.0
2024-09-27 11:00:00,224.65,225.05,224.62,224.96,49271.0,223.2069,223.6044,223.1771,223.5149,49271.0
2024-09-27 11:30:00,224.84,225.02,224.41,224.45,19142.0,223.3957,223.5746,222.9685,223.0082,19142.0
2024-09-27 12:00:00,224.45,224.94,224.29,224.3,27836.0,223.0082,223.4951,222.8492,222.8592,27836.0
2024-09-27 12:30:00,224.27,224.7,224.12,224.49,22564.0,222.8294,223.2566,222.6803,223.048,22564.0
2024-09-27 13:00:00,224.59,225.24,224.5,225.14,32821.0,223.1473,223.7931,223.0579,223.6938,32821.0
2024-09-27 13:30:00,225.16,225.16,224.78,224.89,24091.0,223.7137,223.7137,223.3361,223.4454,24091.0
2024-09-27 14:00:00,224.89,225.18,224.69,225.12,26772.0,223.4454,223.7335,223.2467,223.6739,26772.0
2024-09-27 14:30:00,225.13,225.15,224.89,225.15,25059.0,223.6839,223.7037,223.4454,223.7037,25059.0
2024-09-27 15:00:00,225.08,225.08,224.65,224.69,41346.0,223.6342,223.6342,223.2069,223.2467,41346.0
2024-09-27 15:30:00,224.69,225.01,224.59,224.91,144579.0,223.2467,223.5646,223.1473,223.4653,144579.0
2024-09-30 09:30:00,225.25,225.46,223.77,224.44,54027.0,223.8031,224.0117,222.3326,222.9983,54027.0
2024-09-30 10:00:00,224.42,224.88,224.28,224.37,41883.0,222.9784,223.4355,222.8393,222.9287,41883.0
2024-09-30 10:30:00,224.41,224.84,224.26,224.61,27390.0,222.9685,223.3957,222.8194,223.1672,27390.0
2024-09-30 11:00:00,224.67,224.67,224.05,224.05,18960.0,223.2268,223.2268,222.6108,222.6108,18960.0
2024-09-30 11:30:00,224.07,224.54,224.06,224.44,13420.0,222.6307,223.0976,222.6207,222.9983,13420.0
2024-09-30 12:00:00,224.44,224.51,223.92,224.04,67122.0,222.9983,223.0678,222.4816,222.6009,67122.0
2024-09-30 12:30:00,224.04,224.07,223.76,223.99,16332.0,222.6009,222.6307,222.3227,222.5512,16332.0
2024-09-30 13:00:00,223.99,224.19,223.93,224.19,21899.0,222.5512,222.7499,222.4916,222.7499,21899.0
2024-09-30 13:30:00,224.19,224.51,223.98,224.01,38258.0,222.7499,223.0678,222.5412,222.571,38258.0
2024-09-30 14:00:00,224.08,224.08,223.67,223.77,25720.0,222.6406,222.6406,222.2332,222.3326,25720.0
2024-09-30 14:30:00,223.87,224.51,223.79,224.33,39628.0,222.4319,223.0678,222.3525,222.889,39628.0
2024-09-30 15:00:00,224.3,224.34,223.97,224.13,35184.0,222.8592,222.8989,222.5313,222.6903,35184.0
2024-09-30 15:30:00,224.17,225.18,224.12,225.05,180244.0,222.73,223.7335,222.6803,223.6044,180244.0
2024-10-01 09:30:00,225.13,225.5,223.92,224.09,56490.0,223.6839,224.0515,222.4816,222.6505,56490.0
2024-10-01 10:00:00,223.83,224.71,223.19,224.66,37817.0,222.3922,223.2665,221.7563,223.2169,37817.0
2024-10-01 10:30:00,224.66,224.86,223.93,224.09,50856.0,223.2169,223.4156,222.4916,222.6505,50856.0
2024-10-01 11:00:00,224.17,224.71,223.95,224.54,71161.0,222.73,223.2665,222.5114,223.0976,71161.0
2024-10-01 11:30:00,224.57,224.65,224.24,224.64,20144.0,223.1274,223.2069,222.7996,223.197,20144.0
2024-10-01 12:00:00,224.52,224.6,223.94,224.14,17700.0,223.0778,223.1573,222.5015,222.7002,17700.0
2024-10-01 12:30:00,224.03,224.43,223.97,224.34,24650.0,222.5909,222.9883,222.5313,222.8989,24650.0
2024-10-01 13:00:00,224.26,224.6,224.13,224.3,21898.0,222.8194,223.1573,222.6903,222.8592,21898.0
2024-10-01 13:30:00,224.26,224.31,223.96,224.11,22587.0,222.8194,222.8691,222.5214,222.6704,22587.0
2024-10-01 14:00:00,224.11,224.32,224.01,224.31,33625.0,222.6704,222.8791,222.571,222.8691,33625.0
2024-10-01 14:30:00,224.34,224.34,223.97,224.2,41098.0,222.8989,222.8989,222.5313,222.7598,41098.0
2024-10-01 15:00:00,224.2,224.55,224.01,224.5,49492.0,222.7598,223.1076,222.571,223.0579,49492.0
2024-10-01 15:30:00,224.54,224.54,224.04,224.23,177987.0,223.0976,223.0976,222.6009,222.7896,177987.0
2024-10-02 09:30:00,223.52,223.6,221.81,223.37,83940.0,222.0842,222.1637,220.3852,221.9352,83940.0
2024-10-02 10:00:00,223.21,223.22,222.08,222.19,57714.0,221.7762,221.7861,220.6534,220.7627,57714.0
2024-10-02 10:30:00,222.21,222.91,222.21,222.63,36551.0,220.7826,221.4781,220.7826,221.1999,36551.0
2024-10-02 11:00:00,222.63,223.11,222.44,222.94,55216.0,221.1999,221.6768,221.0111,221.5079,55216.0
2024-10-02 11:30:00,222.96,223.0,222.54,222.56,29792.0,221.5278,221.5675,221.1105,221.1304,29792.0
2024-10-02 12:00:00,222.57,222.65,222.07,222.28,71739.0,221.1403,221.2198,220.6435,220.8522,71739.0
2024-10-02 12:30:00,222.34,222.37,221.49,222.01,119388.0,220.9118,220.9416,220.0672,220.5839,119388.0
2024-10-02 13:00:00,222.05,222.09,221.67,222.01,56654.0,220.6236,220.6634,220.2461,220.5839,56654.0
2024-10-02 13:30:00,221.96,222.37,221.88,222.0,32853.0,220.5342,220.9416,220.4547,220.574,32853.0
2024-10-02 14:00:00,222.05,222.27,221.99,222.01,58634.0,220.6236,220.8422,220.564,220.5839,58634.0
2024-10-02 14:30:00,222.02,222.26,222.02,222.09,55865.0,220.5938,220.8323,220.5938,220.6634,55865.0
2024-10-02 15:00:00,222.1,222.16,221.77,221.79,70045.0,220.6733,220.7329,220.3454,220.3653,70045.0
2024-10-02 15:30:00,221.79,221.79,221.39,221.58,226616.0,220.3653,220.3653,219.9679,220.1567,226616.0
2024-10-03 09:30:00,221.63,222.4,220.89,221.65,40928.0,220.2063,220.9714,219.4711,220.2262,40928.0
2024-10-03 10:00:00,221.62,221.77,220.91,221.14,29713.0,220.1964,220.3454,219.491,219.7195,29713.0
2024-10-03 10:30:00,221.06,221.85,220.94,221.23,46019.0,219.64,220.4249,219.5208,219.8089,46019.0
2024-10-03 11:00:00,221.11,221.55,220.68,220.78,23561.0,219.6897,220.1268,219.2624,219.3618,23561.0
2024-10-03 11:30:00,220.72,221.16,220.55,221.0,23091.0,219.3022,219.7394,219.1333,219.5804,23091.0
2024-10-03 12:00:00,221.07,221.07,220.78,220.8,27758.0,219.6499,219.6499,219.3618,219.3817,27758.0
2024-10-03 12:30:00,220.77,220.86,220.31,220.59,42309.0,219.3519,219.4413,218.8948,219.173,42309.0
2024-10-03 13:00:00,220.55,220.64,220.14,220.2,33242.0,219.1333,219.2227,218.7259,218.7855,33242.0
2024-10-03 13:30:00,220.17,220.99,220.15,220.99,37343.0,218.7557,219.5704,218.7358,219.5704,37343.0
2024-10-03 14:00:00,221.03,221.19,220.9,220.93,36910.0,219.6102,219.7692,219.481,219.5108,36910.0
2024-10-03 14:30:00,220.9,221.11,220.63,220.63,154202.0,219.481,219.6897,219.2128,219.2128,154202.0
2024-10-03 15:00:00,220.7,221.01,220.63,220.78,77381.0,219.2823,219.5903,219.2128,219.3618,77381.0
2024-10-03 15:30:00,220.79,221.29,220.66,220.92,210521.0,219.3717,219.8685,219.2426,219.5009,210521.0
2024-10-04 09:30:00,220.22,221.15,219.35,219.81,75324.0,218.8054,219.7294,217.941,218.398,75324.0
2024-10-04 10:00:00,219.83,220.64,219.45,219.59,25450.0,218.4179,219.2227,218.0403,218.1794,25450.0
2024-10-04 10:30:00,219.59,219.84,219.39,219.81,17935.0,218.1794,218.4278,217.9807,218.398,17935.0
2024-10-04 11:00:00,219.82,220.04,219.53,219.99,29756.0,218.408,218.6265,218.1198,218.5769,29756.0
2024-10-04 11:30:00,220.0,220.33,219.63,219.63,20506.0,218.5868,218.9147,218.2192,218.2192,20506.0
2024-10-04 12:00:00,219.71,219.9,219.59,219.73,30324.0,218.2987,218.4874,218.1794,218.3185,30324.0
2024-10-04 12:30:00,219.61,220.38,219.61,220.15,14976.0,218.1993,218.9644,218.1993,218.7358,14976.0
2024-10-04 13:00:00,220.16,220.41,220.08,220.39,23733.0,218.7458,218.9942,218.6663,218.9743,23733.0
2024-10-04 13:30:00,220.42,220.74,220.3,220.47,27467.0,219.0041,219.322,218.8849,219.0538,27467.0
2024-10-04 14:00:00,220.51,220.66,220.36,220.62,31321.0,219.0935,219.2426,218.9445,219.2028,31321.0
2024-10-04 14:30:00,220.68,220.8,220.5,220.59,38630.0,219.2624,219.3817,219.0836,219.173,38630.0
2024-10-04 15:00:00,220.59,220.62,220.25,220.36,69796.0,219.173,219.2028,218.8352,218.9445,69796.0
2024-10-04 15:30:00,220.35,220.45,219.42,219.9,276956.0,218.9346,219.0339,218.0105,218.4874,276956.0
2024-10-07 09:30:00,219.21,220.5,218.65,219.93,64247.0,217.8019,219.0836,217.2455,218.5173,64247.0
2024-10-07 10:00:00,220.04,220.04,218.83,219.28,50665.0,218.6265,218.6265,217.4243,217.8714,50665.0
2024-10-07 10:30:00,219.28,220.02,219.17,219.74,29940.0,217.8714,218.6067,217.7621,218.3285,29940.0
2024-10-07 11:00:00,219.78,219.93,218.88,219.02,37049.0,218.3682,218.5173,217.474,217.6131,37049.0
2024-10-07 11:30:00,219.11,219.27,218.97,219.01,21224.0,217.7025,217.8615,217.5634,217.6032,21224.0
2024-10-07 12:00:00,219.03,219.1,218.71,218.88,25004.0,217.623,217.6926,217.3051,217.474,25004.0
2024-10-07 12:30:00,218.85,218.99,218.72,218.87,21224.0,217.4442,217.5833,217.315,217.4641,21224.0
2024-10-07 13:00:00,218.93,219.23,218.89,219.21,22283.0,217.5237,217.8217,217.4839,217.8019,22283.0
2024-10-07 13:30:00,219.15,219.34,218.95,219.15,27006.0,217.7423,217.931,217.5435,217.7423,27006.0
2024-10-07 14:00:00,219.22,219.44,219.13,219.34,21052.0,217.8118,218.0304,217.7224,217.931,21052.0
2024-10-07 14:30:00,219.26,219.74,218.88,219.43,78379.0,217.8516,218.3285,217.474,218.0205,78379.0
2024-10-07 15:00:00,219.43,219.57,219.25,219.5,52841.0,218.0205,218.1596,217.8416,218.09,52841.0
2024-10-07 15:30:00,219.53,220.18,219.26,219.5,241188.0,218.1198,218.7656,217.8516,218.09,241188.0
2024-10-08 09:30:00,220.56,221.07,220.13,220.82,68296.0,219.1432,219.6499,218.716,219.4015,68296.0
2024-10-08 10:00:00,220.96,221.12,220.49,221.01,60220.0,219.5406,219.6996,219.0737,219.5903,60220.0
2024-10-08 10:30:00,220.97,221.14,220.47,220.85,39050.0,219.5506,219.7195,219.0538,219.4313,39050.0
2024-10-08 11:00:00,220.83,221.03,220.52,220.88,47439.0,219.4115,219.6102,219.1035,219.4612,47439.0
2024-10-08 11:30:00,220.91,220.99,220.52,220.52,21684.0,219.491,219.5704,219.1035,219.1035,21684.0
2024-10-08 12:00:00,220.53,220.54,220.36,220.49,16940.0,219.1134,219.1233,218.9445,219.0737,16940.0
2024-10-08 12:30:00,220.49,220.69,219.96,220.0,30588.0,219.0737,219.2724,218.5471,218.5868,30588.0
2024-10-08 13:00:00,219.96,220.13,219.69,220.13,19266.0,218.5471,218.716,218.2788,218.716,19266.0
2024-10-08 13:30:00,220.04,220.4,219.93,220.13,21599.0,218.6265,218.9842,218.5173,218.716,21599.0
2024-10-08 14:00:00,220.12,220.6,220.1,220.6,29787.0,218.706,219.1829,218.6862,219.1829,29787.0
2024-10-08 14:30:00,220.54,220.88,220.47,220.74,70358.0,219.1233,219.4612,219.0538,219.322,70358.0
2024-10-08 15:00:00,220.74,220.97,220.68,220.84,123652.0,219.322,219.5506,219.2624,219.4214,123652.0
2024-10-08 15:30:00,220.85,221.33,220.68,220.83,315279.0,219.4313,219.9083,219.2624,219.4115,315279.0
2024-10-09 09:30:00,221.61,221.71,220.03,221.3,86680.0,220.1865,220.2858,218.6166,219.8785,86680.0
2024-10-09 10:00:00,221.54,221.56,220.56,221.18,39083.0,220.1169,220.1368,219.1432,219.7592,39083.0
2024-10-09 10:30:00,221.18,221.65,221.05,221.49,45201.0,219.7592,220.2262,219.6301,220.0672,45201.0
2024-10-09 11:00:00,221.49,221.6,221.17,221.41,26558.0,220.0672,220.1765,219.7493,219.9877,26558.0
2024-10-09 11:30:00,221.41,222.0,221.28,221.83,27592.0,219.9877,220.574,219.8586,220.405,27592.0
2024-10-09 12:00:00,221.91,222.39,221.91,222.28,19780.0,220.4845,220.9615,220.4845,220.8522,19780.0
2024-10-09 12:30:00,222.24,222.4,221.95,222.0,43328.0,220.8124,220.9714,220.5243,220.574,43328.0
2024-10-09 13:00:00,222.05,222.1,221.66,221.7,39516.0,220.6236,220.6733,220.2361,220.2759,39516.0
2024-10-09 13:30:00,221.74,221.8,221.2,221.2,24794.0,220.3156,220.3752,219.7791,219.7791,24794.0
2024-10-09 14:00:00,221.2,221.26,221.04,221.12,35005.0,219.7791,219.8387,219.6201,219.6996,35005.0
2024-10-09 14:30:00,221.12,221.38,221.04,221.22,34878.0,219.6996,219.9579,219.6201,219.799,34878.0
2024-10-09 15:00:00,221.15,221.67,221.15,221.64,66056.0,219.7294,220.2461,219.7294,220.2163,66056.0
2024-10-09 15:30:00,221.65,221.69,220.93,221.19,224898.0,220.2262,220.2659,219.5108,219.7692,224898.0
2024-10-10 09:30:00,221.91,222.7,221.39,221.52,60147.0,220.4845,221.2695,219.9679,220.097,60147.0
2024-10-10 10:00:00,221.23,221.6,220.82,220.82,22222.0,219.8089,220.1765,219.4015,219.4015,22222.0
2024-10-10 10:30:00,221.01,221.81,220.9,221.51,24076.0,219.5903,220.3852,219.481,220.0871,24076.0
2024-10-10 11:00:00,221.65,222.46,221.45,222.38,39441.0,220.2262,221.031,220.0275,220.9515,39441.0
2024-10-10 11:30:00,222.27,222.34,222.05,222.16,37208.0,220.8422,220.9118,220.6236,220.7329,37208.0
2024-10-10 12:00:00,222.2,222.46,222.02,222.46,34764.0,220.7727,221.031,220.5938,221.031,34764.0
2024-10-10 12:30:00,222.46,222.46,221.78,221.94,39902.0,221.031,221.031,220.3554,220.5143,39902.0
2024-10-10 13:00:00,221.92,222.01,221.75,221.92,13083.0,220.4945,220.5839,220.3256,220.4945,13083.0
2024-10-10 13:30:00,221.93,222.17,221.91,221.94,34676.0,220.5044,220.7429,220.4845,220.5143,34676.0
2024-10-10 14:00:00,221.94,222.03,221.71,221.71,28303.0,220.5143,220.6038,220.2858,220.2858,28303.0
2024-10-10 14:30:00,221.66,222.05,221.66,221.98,31051.0,220.2361,220.6236,220.2361,220.5541,31051.0
2024-10-10 15:00:00,222.06,222.27,221.86,222.2,95929.0,220.6336,220.8422,220.4349,220.7727,95929.0
2024-10-10 15:30:00,222.2,222.27,221.86,222.22,192183.0,220.7727,220.8422,220.4349,220.7925,192183.0
2024-10-11 09:30:00,223.0,224.71,223.0,223.19,38501.0,221.5675,223.2665,221.5675,221.7563,38501.0
2024-10-11 10:00:00,223.27,223.52,222.93,223.51,57997.0,221.8358,222.0842,221.498,222.0743,57997.0
2024-10-11 10:30:00,223.54,223.93,223.15,223.81,42022.0,222.1041,222.4916,221.7166,222.3723,42022.0
2024-10-11 11:00:00,223.75,223.75,223.15,223.24,38247.0,222.3127,222.3127,221.7166,221.806,38247.0
2024-10-11 11:30:00,223.21,223.48,223.14,223.22,30782.0,221.7762,222.0444,221.7066,221.7861,30782.0
2024-10-11 12:00:00,223.23,223.37,222.79,222.8,21482.0,221.7961,221.9352,221.3589,221.3688,21482.0
2024-10-11 12:30:00,222.84,222.98,222.31,222.59,15617.0,221.4086,221.5477,220.882,221.1602,15617.0
2024-10-11 13:00:00,222.66,222.67,222.49,222.66,31423.0,221.2297,221.2397,221.0608,221.2297,31423.0
2024-10-11 13:30:00,222.7,223.06,222.62,223.06,24538.0,221.2695,221.6271,221.19,221.6271,24538.0
2024-10-11 14:00:00,223.01,223.12,222.73,222.73,17632.0,221.5775,221.6868,221.2993,221.2993,17632.0
2024-10-11 14:30:00,222.77,222.8,222.58,222.76,18315.0,221.339,221.3688,221.1502,221.3291,18315.0
2024-10-11 15:00:00,222.73,222.87,222.62,222.67,36068.0,221.2993,221.4384,221.19,221.2397,36068.0
2024-10-11 15:30:00,222.63,222.94,222.27,222.58,163603.0,221.1999,221.5079,220.8422,221.1502,163603.0
2024-10-14 09:30:00,222.97,222.97,221.95,222.25,16769.0,221.5377,221.5377,220.5243,220.8224,16769.0
2024-10-14 10:00:00,222.18,223.74,222.16,223.34,31156.0,220.7528,222.3028,220.7329,221.9053,31156.0
2024-10-14 10:30:00,223.41,223.41,222.79,223.22,49418.0,221.9749,221.9749,221.3589,221.7861,49418.0
2024-10-14 11:00:00,223.22,223.65,223.18,223.51,49347.0,221.7861,222.2134,221.7464,222.0743,49347.0
2024-10-14 11:30:00,223.53,223.75,223.38,223.57,31657.0,222.0941,222.3127,221.9451,222.1339,31657.0
2024-10-14 12:00:00,223.59,224.02,223.54,223.97,49306.0,222.1537,222.581,222.1041,222.5313,49306.0
2024-10-14 12:30:00,224.09,224.76,223.96,224.76,82181.0,222.6505,223.3162,222.5214,223.3162,82181.0
2024-10-14 13:00:00,224.76,225.3,224.67,225.3,67957.0,223.3162,223.8528,223.2268,223.8528,67957.0
2024-10-14 13:30:00,225.26,225.32,224.83,225.07,160617.0,223.813,223.8726,223.3858,223.6242,160617.0
2024-10-14 14:00:00,224.98,225.95,224.84,225.89,35346.0,223.5348,224.4986,223.3957,224.439,35346.0
2024-10-14 14:30:00,225.81,225.95,225.59,225.95,79499.0,224.3595,224.4986,224.1409,224.4986,79499.0
2024-10-14 15:00:00,225.98,226.03,225.61,225.78,57525.0,224.5284,224.5781,224.1608,224.3297,57525.0
2024-10-14 15:30:00,225.74,225.87,224.63,224.81,223232.0,224.2899,224.4191,223.1871,223.3659,223232.0
2024-10-15 09:30:00,224.73,231.21,224.73,231.06,275774.0,223.2864,229.7248,223.2864,229.5758,275774.0
2024-10-15 10:00:00,231.1,234.4,230.89,233.93,233110.0,229.6155,232.8943,229.4068,232.4273,233110.0
2024-10-15 10:30:00,233.9,236.41,233.71,233.96,236321.0,232.3975,234.8914,232.2087,232.4571,236321.0
2024-10-15 11:00:00,233.89,234.44,233.36,233.7,72608.0,232.3876,232.934,231.861,232.1988,72608.0
2024-10-15 11:30:00,233.7,233.76,232.72,233.03,77495.0,232.1988,232.2584,231.2251,231.5331,77495.0
2024-10-15 12:00:00,233.02,233.66,232.76,233.55,96344.0,231.5232,232.1591,231.2648,232.0498,96344.0
2024-10-15 12:30:00,233.59,233.76,233.32,233.5,71863.0,232.0895,232.2584,231.8212,232.0001,71863.0
2024-10-15 13:00:00,233.49,233.76,233.41,233.53,86000.0,231.9901,232.2584,231.9107,232.0299,86000.0
2024-10-15 13:30:00,233.45,233.49,232.51,232.84,95499.0,231.9504,231.9901,231.0164,231.3443,95499.0
2024-10-15 14:00:00,232.84,232.9,231.69,231.8,99039.0,231.3443,231.4039,230.2017,230.311,99039.0
2024-10-15 14:30:00,231.81,231.87,230.75,231.77,113091.0,230.3209,230.3806,229.2677,230.2812,113091.0
2024-10-15 15:00:00,231.82,232.03,231.58,231.88,92122.0,230.3309,230.5395,230.0924,230.3905,92122.0
2024-10-15 15:30:00,231.89,233.36,231.87,233.13,476052.0,230.4004,231.861,230.3806,231.6325,476052.0
2024-10-16 09:30:00,231.53,236.14,230.83,234.75,87188.0,230.0427,234.6231,229.3472,233.2421,87188.0
2024-10-16 10:00:00,234.74,235.68,234.58,235.29,63054.0,233.2321,234.1661,233.0731,233.7786,63054.0
2024-10-16 10:30:00,235.31,235.79,235.06,235.46,50617.0,233.7985,234.2754,233.5501,233.9475,50617.0
2024-10-16 11:00:00,235.46,235.57,234.91,235.3,35076.0,233.9475,234.0568,233.401,233.7885,35076.0
2024-10-16 11:30:00,235.3,235.51,234.6,235.51,26513.0,233.7885,233.9972,233.093,233.9972,26513.0
2024-10-16 12:00:00,235.45,235.94,235.42,235.83,30996.0,233.9376,234.4244,233.9078,234.3151,30996.0
2024-10-16 12:30:00,235.91,235.94,235.73,235.94,40116.0,234.3946,234.4244,234.2158,234.4244,40116.0
2024-10-16 13:00:00,235.96,235.97,235.51,235.71,37092.0,234.4443,234.4542,233.9972,234.1959,37092.0
2024-10-16 13:30:00,235.75,235.75,235.0,235.52,23711.0,234.2356,234.2356,233.4904,234.0071,23711.0
2024-10-16 14:00:00,235.58,235.93,235.58,235.87,32040.0,234.0667,234.4145,234.0667,234.3549,32040.0
2024-10-16 14:30:00,235.94,236.3,235.89,236.26,38103.0,234.4244,234.7821,234.3747,234.7424,38103.0
2024-10-16 15:00:00,236.28,236.56,235.98,236.18,81672.0,234.7622,235.0404,234.4642,234.6629,81672.0
2024-10-16 15:30:00,236.17,236.89,236.09,236.56,297725.0,234.6529,235.3683,234.5734,235.0404,297725.0
2024-10-17 09:30:00,234.43,236.46,233.58,235.58,81484.0,232.9241,234.9411,232.0796,234.0667,81484.0
2024-10-17 10:00:00,235.66,236.48,235.34,236.18,27024.0,234.1462,234.9609,233.8283,234.6629,27024.0
2024-10-17 10:30:00,236.16,236.38,235.61,236.03,36416.0,234.643,234.8616,234.0965,234.5138,36416.0
2024-10-17 11:00:00,236.03,236.66,235.51,236.61,60677.0,234.5138,235.1398,233.9972,235.0901,60677.0
2024-10-17 11:30:00,236.61,236.7,235.49,235.6,63620.0,235.0901,235.1795,233.9773,234.0866,63620.0
2024-10-17 12:00:00,235.59,235.69,235.21,235.47,20802.0,234.0767,234.176,233.6991,233.9574,20802.0
2024-10-17 12:30:00,235.4,235.98,235.4,235.79,32348.0,233.8879,234.4642,233.8879,234.2754,32348.0
2024-10-17 13:00:00,235.84,235.84,235.23,235.39,19526.0,234.3251,234.3251,233.719,233.8779,19526.0
2024-10-17 13:30:00,235.4,235.87,235.39,235.74,25136.0,233.8879,234.3549,233.8779,234.2257,25136.0
2024-10-17 14:00:00,235.74,235.74,235.23,235.35,42129.0,234.2257,234.2257,233.719,233.8382,42129.0
2024-10-17 14:30:00,235.36,236.03,235.3,235.95,48175.0,233.8481,234.5138,233.7885,234.4343,48175.0
2024-10-17 15:00:00,235.94,236.06,235.78,236.0,35730.0,234.4244,234.5436,234.2654,234.484,35730.0
2024-10-17 15:30:00,236.02,236.11,235.45,235.59,192647.0,234.5039,234.5933,233.9376,234.0767,192647.0
2024-10-18 09:30:00,236.41,236.55,234.9,235.18,87197.0,234.8914,235.0305,233.3911,233.6693,87197.0
2024-10-18 10:00:00,235.15,235.7,234.83,235.47,30536.0,233.6395,234.186,233.3215,233.9574,30536.0
2024-10-18 10:30:00,235.47,236.82,235.47,236.45,23885.0,233.9574,235.2988,233.9574,234.9311,23885.0
2024-10-18 11:00:00,236.35,236.35,235.55,236.24,42114.0,234.8318,234.8318,234.0369,234.7225,42114.0
2024-10-18 11:30:00,236.13,236.52,236.01,236.2,15709.0,234.6132,235.0007,234.494,234.6827,15709.0
2024-10-18 12:00:00,236.29,237.29,236.28,237.18,21419.0,234.7722,235.7657,234.7622,235.6564,21419.0
2024-10-18 12:30:00,237.18,237.49,236.98,237.42,11213.0,235.6564,235.9645,235.4577,235.8949,11213.0
2024-10-18 13:00:00,237.45,237.61,237.24,237.46,14049.0,235.9247,236.0837,235.7161,235.9346,14049.0
2024-10-18 13:30:00,237.4,237.62,237.39,237.57,10010.0,235.875,236.0936,235.8651,236.0439,10010.0
2024-10-18 14:00:00,237.53,238.16,237.53,237.93,21934.0,236.0042,236.6302,236.0042,236.4016,21934.0
2024-10-18 14:30:00,237.89,238.07,237.77,237.9,23822.0,236.3619,236.5407,236.2427,236.3718,23822.0
2024-10-18 15:00:00,237.84,237.93,237.18,237.24,33097.0,236.3122,236.4016,235.6564,235.7161,33097.0
2024-10-18 15:30:00,237.27,237.69,237.11,237.38,117606.0,235.7459,236.1632,235.5869,235.8552,117606.0
2024-10-21 09:30:00,238.0,238.59,236.61,236.61,56091.0,236.4712,237.0574,235.0901,235.0901,56091.0
2024-10-21 10:00:00,236.91,238.5,236.63,238.5,18816.0,235.3882,236.968,235.11,236.968,18816.0
2024-10-21 10:30:00,238.48,239.11,238.05,238.14,6370.0,236.9481,237.574,236.5209,236.6103,6370.0
2024-10-21 11:00:00,238.1,238.11,237.53,237.75,19091.0,236.5705,236.5805,236.0042,236.2228,19091.0
2024-10-21 11:30:00,237.76,237.83,237.18,237.72,15262.0,236.2327,236.3023,235.6564,236.193,15262.0
2024-10-21 12:00:00,237.71,237.88,237.58,237.88,11116.0,236.183,236.3519,236.0539,236.3519,11116.0
2024-10-21 12:30:00,237.77,238.62,237.72,238.57,34787.0,236.2427,237.0872,236.193,237.0375,34787.0
2024-10-21 13:00:00,238.54,238.7,237.8,237.81,22066.0,237.0077,237.1667,236.2725,236.2824,22066.0
2024-10-21 13:30:00,237.71,237.81,237.07,237.13,20814.0,236.183,236.2824,235.5472,235.6068,20814.0
2024-10-21 14:00:00,237.05,237.3,236.82,236.92,16750.0,235.5273,235.7757,235.2988,235.3981,16750.0
2024-10-21 14:30:00,236.87,236.87,236.05,236.29,19422.0,235.3484,235.3484,234.5337,234.7722,19422.0
2024-10-21 15:00:00,236.31,236.48,236.04,236.4,25388.0,234.792,234.9609,234.5238,234.8815,25388.0
2024-10-21 15:30:00,236.4,236.77,236.01,236.56,119200.0,234.8815,235.2491,234.494,235.0404,119200.0
2024-10-22 09:30:00,235.8,235.8,234.47,234.76,49672.0,234.2853,234.2853,232.9639,233.252,49672.0
2024-10-22 10:00:00,234.75,234.84,233.9,233.99,33715.0,233.2421,233.3315,232.3975,232.4869,33715.0
2024-10-22 10:30:00,233.94,234.72,233.68,234.53,22983.0,232.4373,233.2122,232.1789,233.0235,22983.0
2024-10-22 11:00:00,234.6,234.68,233.83,234.11,52315.0,233.093,233.1725,232.328,232.6062,52315.0
2024-10-22 11:30:00,234.24,234.63,234.06,234.06,18852.0,232.7353,233.1228,232.5565,232.5565,18852.0
2024-10-22 12:00:00,234.14,234.38,233.81,234.32,16733.0,232.636,232.8744,232.3081,232.8148,16733.0
2024-10-22 12:30:00,234.3,234.41,233.97,234.22,25916.0,232.7949,232.9042,232.4671,232.7155,25916.0
2024-10-22 13:00:00,234.26,234.52,234.2,234.39,22445.0,232.7552,233.0135,232.6956,232.8844,22445.0
2024-10-22 13:30:00,234.5,234.79,234.35,234.67,20244.0,232.9937,233.2818,232.8446,233.1626,20244.0
2024-10-22 14:00:00,234.67,234.77,234.37,234.43,9377.0,233.1626,233.2619,232.8645,232.9241,9377.0
2024-10-22 14:30:00,234.39,234.79,234.15,234.74,26420.0,232.8844,233.2818,232.6459,233.2321,26420.0
2024-10-22 15:00:00,234.73,234.8,234.46,234.52,26930.0,233.2222,233.2917,232.9539,233.0135,26930.0
2024-10-22 15:30:00,234.53,234.92,234.11,234.18,150351.0,233.0235,233.411,232.6062,232.6757,150351.0
2024-10-23 09:30:00,233.73,234.99,233.14,233.26,33618.0,232.2286,233.4805,231.6424,231.7616,33618.0
2024-10-23 10:00:00,233.26,234.78,233.25,233.81,28172.0,231.7616,233.2719,231.7517,232.3081,28172.0
2024-10-23 10:30:00,233.78,233.78,233.06,233.53,16145.0,232.2783,232.2783,231.5629,232.0299,16145.0
2024-10-23 11:00:00,233.53,233.94,233.37,233.87,22825.0,232.0299,232.4373,231.8709,232.3677,22825.0
2024-10-23 11:30:00,233.86,233.92,233.58,233.61,11979.0,232.3578,232.4174,232.0796,232.1094,11979.0
2024-10-23 12:00:00,233.75,234.19,233.7,234.03,14379.0,232.2485,232.6857,232.1988,232.5267,14379.0
2024-10-23 12:30:00,234.06,234.57,234.05,234.17,23656.0,232.5565,233.0632,232.5466,232.6658,23656.0
2024-10-23 13:00:00,234.17,234.23,233.92,234.07,14410.0,232.6658,232.7254,232.4174,232.5664,14410.0
2024-10-23 13:30:00,234.04,234.61,234.03,234.61,14900.0,232.5366,233.103,232.5267,233.103,14900.0
2024-10-23 14:00:00,234.6,234.91,234.32,234.32,28211.0,233.093,233.401,232.8148,232.8148,28211.0
2024-10-23 14:30:00,234.3,234.77,234.16,234.72,12822.0,232.7949,233.2619,232.6558,233.2122,12822.0
2024-10-23 15:00:00,234.72,234.84,234.36,234.56,24373.0,233.2122,233.3315,232.8546,233.0533,24373.0
2024-10-23 15:30:00,234.58,234.82,234.37,234.58,94754.0,233.0731,233.3116,232.8645,233.0731,94754.0
2024-10-24 09:30:00,234.24,235.45,233.64,235.25,37233.0,232.7353,233.9376,232.1392,233.7388,37233.0
2024-10-24 10:00:00,234.96,236.95,234.96,236.73,22456.0,233.4507,235.4279,233.4507,235.2093,22456.0
2024-10-24 10:30:00,236.75,236.8,235.8,236.07,24426.0,235.2292,235.2789,234.2853,234.5536,24426.0
2024-10-24 11:00:00,236.14,236.14,235.65,235.7,9282.0,234.6231,234.6231,234.1363,234.186,9282.0
2024-10-24 11:30:00,235.82,235.82,235.01,235.39,10210.0,234.3052,234.3052,233.5004,233.8779,10210.0
2024-10-24 12:00:00,235.39,235.95,235.27,235.94,10883.0,233.8779,234.4343,233.7587,234.4244,10883.0
2024-10-24 12:30:00,235.92,236.59,235.87,236.39,18924.0,234.4045,235.0702,234.3549,234.8715,18924.0
2024-10-24 13:00:00,236.37,236.42,235.98,236.04,17504.0,234.8516,234.9013,234.4642,234.5238,17504.0
2024-10-24 13:30:00,236.03,236.05,235.73,235.84,16897.0,234.5138,234.5337,234.2158,234.3251,16897.0
2024-10-24 14:00:00,235.84,235.97,235.57,235.64,32257.0,234.3251,234.4542,234.0568,234.1263,32257.0
2024-10-24 14:30:00,235.6,235.67,235.2,235.29,23498.0,234.0866,234.1561,233.6892,233.7786,23498.0
2024-10-24 15:00:00,235.32,235.62,235.08,235.12,28216.0,233.8084,234.1065,233.5699,233.6097,28216.0
2024-10-24 15:30:00,235.12,235.27,234.74,235.18,111354.0,233.6097,233.7587,233.2321,233.6693,111354.0
2024-10-25 09:30:00,234.47,235.14,233.86,234.29,32881.0,232.9639,233.6295,232.3578,232.785,32881.0
2024-10-25 10:00:00,234.47,235.08,234.32,234.71,33112.0,232.9639,233.5699,232.8148,233.2023,33112.0
2024-10-25 10:30:00,234.61,235.07,234.43,234.49,39245.0,233.103,233.56,232.9241,232.9837,39245.0
2024-10-25 11:00:00,234.48,234.74,234.12,234.23,64778.0,232.9738,233.2321,232.6161,232.7254,64778.0
2024-10-25 11:30:00,234.15,234.5,234.11,234.5,21269.0,232.6459,232.9937,232.6062,232.9937,21269.0
2024-10-25 12:00:00,234.49,234.53,233.83,233.9,21784.0,232.9837,233.0235,232.328,232.3975,21784.0
2024-10-25 12:30:00,233.96,233.99,233.37,233.45,19513.0,232.4571,232.4869,231.8709,231.9504,19513.0
2024-10-25 13:00:00,233.36,233.93,233.34,233.92,55834.0,231.861,232.4273,231.8411,232.4174,55834.0
2024-10-25 13:30:00,233.87,233.88,233.41,233.74,18994.0,232.3677,232.3776,231.9107,232.2385,18994.0
2024-10-25 14:00:00,233.75,234.13,233.75,233.94,35059.0,232.2485,232.626,232.2485,232.4373,35059.0
2024-10-25 14:30:00,233.91,234.37,233.85,234.37,17449.0,232.4075,232.8645,232.3478,232.8645,17449.0
2024-10-25 15:00:00,234.34,234.44,234.14,234.36,24456.0,232.8347,232.934,232.636,232.8546,24456.0
2024-10-25 15:30:00,234.39,234.64,234.22,234.52,137974.0,232.8844,233.1328,232.7155,233.0135,137974.0
2024-10-28 09:30:00,235.01,235.5,233.95,234.33,41576.0,233.5004,233.9872,232.4472,232.8248,41576.0
2024-10-28 10:00:00,234.33,235.5,234.18,234.62,19343.0,232.8248,233.9872,232.6757,233.1129,19343.0
2024-10-28 10:30:00,234.49,234.9,234.23,234.64,11898.0,232.9837,233.3911,232.7254,233.1328,11898.0
2024-10-28 11:00:00,234.84,235.25,234.54,234.54,11099.0,233.3315,233.7388,233.0334,233.0334,11099.0
2024-10-28 11:30:00,234.72,234.95,234.56,234.79,11421.0,233.2122,233.4408,233.0533,233.2818,11421.0
2024-10-28 12:00:00,234.69,234.86,234.25,234.5,35188.0,233.1824,233.3513,232.7453,232.9937,35188.0
2024-10-28 12:30:00,234.6,234.97,234.37,234.65,17561.0,233.093,233.4606,232.8645,233.1427,17561.0
2024-10-28 13:00:00,234.75,235.05,234.74,234.86,10866.0,233.2421,233.5401,233.2321,233.3513,10866.0
2024-10-28 13:30:00,234.85,234.95,234.56,234.64,16550.0,233.3414,233.4408,233.0533,233.1328,16550.0
2024-10-28 14:00:00,234.69,234.82,234.41,234.55,10191.0,233.1824,233.3116,232.9042,233.0433,10191.0
2024-10-28 14:30:00,234.54,234.73,234.27,234.37,21097.0,233.0334,233.2222,232.7651,232.8645,21097.0
2024-10-28 15:00:00,234.48,234.58,234.07,234.14,17805.0,232.9738,233.0731,232.5664,232.636,17805.0
2024-10-28 15:30:00,234.18,234.25,233.41,233.56,121935.0,232.6757,232.7453,231.9107,232.0597,121935.0
2024-10-29 09:30:00,233.02,233.87,232.53,233.47,23771.0,231.5232,232.3677,231.0363,231.9703,23771.0
2024-10-29 10:00:00,233.59,234.73,233.46,234.55,22977.0,232.0895,233.2222,231.9603,233.0433,22977.0
2024-10-29 10:30:00,234.49,234.49,233.49,233.62,19962.0,232.9837,232.9837,231.9901,232.1193,19962.0
2024-10-29 11:00:00,233.47,233.75,233.04,233.05,22367.0,231.9703,232.2485,231.543,231.553,22367.0
2024-10-29 11:30:00,233.02,233.51,232.9,233.23,12613.0,231.5232,232.01,231.4039,231.7318,12613.0
2024-10-29 12:00:00,233.27,233.69,233.11,233.18,12013.0,231.7716,232.1889,231.6126,231.6821,12013.0
2024-10-29 12:30:00,233.16,233.23,232.42,233.06,10570.0,231.6623,231.7318,230.927,231.5629,10570.0
2024-10-29 13:00:00,233.05,233.14,232.67,232.67,10718.0,231.553,231.6424,231.1754,231.1754,10718.0
2024-10-29 13:30:00,232.67,232.67,232.18,232.34,18012.0,231.1754,231.1754,230.6886,230.8475,18012.0
2024-10-29 14:00:00,232.26,232.96,232.12,232.96,15550.0,230.768,231.4636,230.6289,231.4636,15550.0
2024-10-29 14:30:00,233.0,233.06,232.47,232.69,13593.0,231.5033,231.5629,230.9767,231.1953,13593.0
2024-10-29 15:00:00,232.68,232.8,232.4,232.8,24831.0,231.1854,231.3046,230.9072,231.3046,24831.0
2024-10-29 15:30:00,232.81,232.93,231.65,231.81,174266.0,231.3145,231.4337,230.162,230.3209,174266.0
2024-10-30 09:30:00,231.28,231.7,228.91,229.6,45788.0,229.7943,230.2116,227.4396,228.1251,45788.0
2024-10-30 10:00:00,229.33,229.6,228.56,229.35,51591.0,227.8569,228.1251,227.0918,227.8767,51591.0
2024-10-30 10:30:00,229.23,229.87,229.01,229.87,30289.0,227.7575,228.3934,227.5389,228.3934,30289.0
2024-10-30 11:00:00,229.76,230.28,229.41,229.7,51400.0,228.2841,228.8008,227.9364,228.2245,51400.0
2024-10-30 11:30:00,229.71,229.78,228.85,229.62,40145.0,228.2344,228.304,227.38,228.145,40145.0
2024-10-30 12:00:00,229.62,229.68,229.07,229.12,37328.0,228.145,228.2046,227.5985,227.6482,37328.0
2024-10-30 12:30:00,229.12,229.37,229.0,229.12,18272.0,227.6482,227.8966,227.529,227.6482,18272.0
2024-10-30 13:00:00,229.06,229.12,228.82,228.85,23000.0,227.5886,227.6482,227.3501,227.38,23000.0
2024-10-30 13:30:00,228.78,230.3,228.73,229.78,64359.0,227.3104,228.8206,227.2607,228.304,64359.0
2024-10-30 14:00:00,229.83,230.1,229.18,229.33,25922.0,228.3537,228.6219,227.7078,227.8569,25922.0
2024-10-30 14:30:00,229.3,229.72,229.23,229.58,34678.0,227.8271,228.2444,227.7575,228.1053,34678.0
2024-10-30 15:00:00,229.58,229.74,229.35,229.61,36476.0,228.1053,228.2642,227.8767,228.1351,36476.0
2024-10-30 15:30:00,229.62,230.03,229.26,229.47,141274.0,228.145,228.5524,227.7873,227.996,141274.0
2024-10-31 09:30:00,228.85,231.43,228.85,231.38,26712.0,227.38,229.9434,227.38,229.8937,26712.0
2024-10-31 10:00:00,231.17,231.6,229.69,230.16,28085.0,229.6851,230.1123,228.2146,228.6815,28085.0
2024-10-31 10:30:00,230.03,230.78,229.8,230.71,12951.0,228.5524,229.2976,228.3239,229.228,12951.0
2024-10-31 11:00:00,230.56,230.71,230.17,230.37,12723.0,229.079,229.228,228.6915,228.8902,12723.0
2024-10-31 11:30:00,230.47,231.1,230.41,230.93,10105.0,228.9895,229.6155,228.9299,229.4466,10105.0
2024-10-31 12:00:00,231.02,231.08,230.61,230.7,12227.0,229.536,229.5956,229.1286,229.2181,12227.0
2024-10-31 12:30:00,230.69,231.07,230.18,230.25,21500.0,229.2081,229.5857,228.7014,228.771,21500.0
2024-10-31 13:00:00,230.37,230.54,229.86,230.4,42667.0,228.8902,229.0591,228.3835,228.92,42667.0
2024-10-31 13:30:00,230.47,230.47,229.94,230.36,16939.0,228.9895,228.9895,228.463,228.8803,16939.0
2024-10-31 14:00:00,230.38,230.39,230.05,230.17,15861.0,228.9001,228.9101,228.5722,228.6915,15861.0
2024-10-31 14:30:00,230.1,230.23,229.92,230.07,16592.0,228.6219,228.7511,228.4431,228.5921,16592.0
2024-10-31 15:00:00,230.06,230.07,229.52,229.81,46331.0,228.5822,228.5921,228.0457,228.3338,46331.0
2024-10-31 15:30:00,229.77,229.8,227.95,228.08,270313.0,228.294,228.3239,226.4857,226.6149,270313.0
2024-11-01 09:30:00,230.67,237.87,230.35,235.13,224901.0,229.1883,236.342,228.8703,233.6196,224901.0
2024-11-01 10:00:00,234.78,237.6,234.78,236.51,98108.0,233.2719,236.0737,233.2719,234.9907,98108.0
2024-11-01 10:30:00,236.51,237.61,236.1,236.76,51856.0,234.9907,236.0837,234.5834,235.2391,51856.0
2024-11-01 11:00:00,236.71,236.91,235.99,236.34,50618.0,235.1895,235.3882,234.4741,234.8218,50618.0
2024-11-01 11:30:00,236.28,236.44,235.13,235.21,22148.0,234.7622,234.9212,233.6196,233.6991,22148.0
2024-11-01 12:00:00,235.21,235.48,234.96,235.29,19400.0,233.6991,233.9674,233.4507,233.7786,19400.0
2024-11-01 12:30:00,235.29,235.76,234.41,234.6,37143.0,233.7786,234.2456,232.9042,233.093,37143.0
2024-11-01 13:00:00,234.56,234.66,234.05,234.56,32177.0,233.0533,233.1526,232.5466,233.0533,32177.0
2024-11-01 13:30:00,234.61,234.66,234.06,234.25,45168.0,233.103,233.1526,232.5565,232.7453,45168.0
2024-11-01 14:00:00,234.18,234.37,233.93,234.27,14695.0,232.6757,232.8645,232.4273,232.7651,14695.0
2024-11-01 14:30:00,234.26,235.03,234.26,235.03,26311.0,232.7552,233.5203,232.7552,233.5203,26311.0
2024-11-01 15:00:00,235.02,235.02,234.44,234.44,47366.0,233.5103,233.5103,232.934,232.934,47366.0
2024-11-01 15:30:00,234.51,234.52,234.0,234.26,217734.0,233.0036,233.0135,232.4969,232.7552,217734.0
2024-11-04 09:30:00,235.21,236.43,233.47,235.12,60208.0,233.6991,234.9113,231.9703,233.6097,60208.0
2024-11-04 10:00:00,234.98,235.1,234.12,234.77,26009.0,233.4706,233.5898,232.6161,233.2619,26009.0
2024-11-04 10:30:00,234.69,234.71,233.96,234.13,22613.0,233.1824,233.2023,232.4571,232.626,22613.0
2024-11-04 11:00:00,234.2,234.23,233.51,234.09,26098.0,232.6956,232.7254,232.01,232.5863,26098.0
2024-11-04 11:30:00,234.02,234.26,233.75,234.17,18246.0,232.5167,232.7552,232.2485,232.6658,18246.0
2024-11-04 12:00:00,234.18,234.6,234.1,234.12,16612.0,232.6757,233.093,232.5962,232.6161,16612.0
2024-11-04 12:30:00,234.26,234.49,234.11,234.25,14522.0,232.7552,232.9837,232.6062,232.7453,14522.0
2024-11-04 13:00:00,234.18,234.49,233.76,234.42,15110.0,232.6757,232.9837,232.2584,232.9142,15110.0
2024-11-04 13:30:00,234.25,234.39,233.94,233.94,14092.0,232.7453,232.8844,232.4373,232.4373,14092.0
2024-11-04 14:00:00,233.96,234.19,233.76,233.77,14406.0,232.4571,232.6857,232.2584,232.2683,14406.0
2024-11-04 14:30:00,233.88,234.22,233.62,233.96,34097.0,232.3776,232.7155,232.1193,232.4571,34097.0
2024-11-04 15:00:00,233.93,234.15,233.24,233.29,44128.0,232.4273,232.6459,231.7418,231.7914,44128.0
2024-11-04 15:30:00,233.29,234.1,233.24,233.95,123519.0,231.7914,232.5962,231.7418,232.4472,123519.0
2024-11-05 09:30:00,234.81,234.81,231.92,233.14,51525.0,233.3017,233.3017,230.4302,231.6424,51525.0
2024-11-05 10:00:00,233.28,234.9,233.14,234.67,36055.0,231.7815,233.3911,231.6424,233.1626,36055.0
2024-11-05 10:30:00,234.67,235.41,234.39,235.39,43513.0,233.1626,233.8978,232.8844,233.8779,43513.0
2024-11-05 11:00:00,235.24,235.93,234.94,235.58,50769.0,233.7289,234.4145,233.4308,234.0667,50769.0
2024-11-05 11:30:00,235.5,236.05,235.39,236.02,49829.0,233.9872,234.5337,233.8779,234.5039,49829.0
2024-11-05 12:00:00,235.96,236.25,235.82,235.83,39004.0,234.4443,234.7324,234.3052,234.3151,39004.0
2024-11-05 12:30:00,235.6,236.7,235.6,236.34,38132.0,234.0866,235.1795,234.0866,234.8218,38132.0
2024-11-05 13:00:00,236.32,236.73,235.9,235.99,42257.0,234.802,235.2093,234.3847,234.4741,42257.0
2024-11-05 13:30:00,235.91,236.39,235.36,235.36,55029.0,234.3946,234.8715,233.8481,233.8481,55029.0
2024-11-05 14:00:00,235.57,235.73,235.07,235.17,29203.0,234.0568,234.2158,233.56,233.6594,29203.0
2024-11-05 14:30:00,235.17,235.27,234.59,234.73,52328.0,233.6594,233.7587,233.0831,233.2222,52328.0
2024-11-05 15:00:00,234.75,234.87,233.91,234.17,178818.0,233.2421,233.3613,232.4075,232.6658,178818.0
2024-11-05 15:30:00,234.17,234.56,233.77,233.92,194756.0,232.6658,233.0533,232.2683,232.4174,194756.0
2024-11-06 09:30:00,236.8,243.85,236.8,241.9,182417.0,235.2789,242.2836,235.2789,240.3461,182417.0
2024-11-06 10:00:00,242.17,243.6,239.97,242.8,114180.0,240.6144,242.0352,238.4285,241.2403,114180.0
2024-11-06 10:30:00,242.72,244.76,242.57,243.88,85660.0,241.1609,243.1878,241.0118,242.3134,85660.0
2024-11-06 11:00:00,243.88,246.1,243.08,246.02,72017.0,242.3134,244.5191,241.5185,244.4397,72017.0
2024-11-06 11:30:00,246.02,246.02,243.64,244.27,55389.0,244.4397,244.4397,242.0749,242.7009,55389.0
2024-11-06 12:00:00,244.41,245.16,243.18,245.12,47157.0,242.84,243.5852,241.6179,243.5454,47157.0
2024-11-06 12:30:00,245.23,246.55,245.22,246.19,90039.0,243.6547,244.9663,243.6448,244.6086,90039.0
2024-11-06 13:00:00,246.17,246.73,245.66,245.81,27841.0,244.5887,245.1451,244.082,244.231,27841.0
2024-11-06 13:30:00,246.07,247.0,246.07,246.71,26775.0,244.4893,245.4134,244.4893,245.1252,26775.0
2024-11-06 14:00:00,246.75,246.99,246.18,246.25,34359.0,245.165,245.4034,244.5986,244.6682,34359.0
2024-11-06 14:30:00,246.21,246.92,245.71,245.72,24689.0,244.6284,245.3339,244.1317,244.1416,24689.0
2024-11-06 15:00:00,245.83,247.23,245.76,246.81,47107.0,244.2509,245.6419,244.1813,245.2246,47107.0
2024-11-06 15:30:00,246.82,247.39,245.24,245.37,284238.0,245.2345,245.8009,243.6647,243.7938,284238.0
2024-11-07 09:30:00,249.04,250.8,246.32,247.17,86710.0,247.4403,249.189,244.7377,245.5823,86710.0
2024-11-07 10:00:00,247.12,248.97,247.03,248.72,45021.0,245.5326,247.3707,245.4432,247.1223,45021.0
2024-11-07 10:30:00,248.73,249.22,248.04,248.72,89588.0,247.1323,247.6191,246.4467,247.1223,89588.0
2024-11-07 11:00:00,248.67,248.82,247.91,248.49,50620.0,247.0726,247.2217,246.3175,246.8938,50620.0
2024-11-07 11:30:00,248.5,249.2,248.37,248.77,61160.0,246.9037,247.5992,246.7746,247.172,61160.0
2024-11-07 12:00:00,248.77,249.87,248.76,249.67,59665.0,247.172,248.2649,247.1621,248.0662,59665.0
2024-11-07 12:30:00,249.67,249.77,248.76,248.76,46712.0,248.0662,248.1656,247.1621,247.1621,46712.0
2024-11-07 13:00:00,248.84,249.22,248.83,249.12,19207.0,247.2415,247.6191,247.2316,247.5197,19207.0
2024-11-07 13:30:00,249.11,250.07,248.98,249.5,25430.0,247.5098,248.4636,247.3806,247.8973,25430.0
2024-11-07 14:00:00,249.55,249.74,248.85,249.42,39737.0,247.947,248.1358,247.2515,247.8178,39737.0
2024-11-07 14:30:00,249.5,249.71,249.12,249.45,29337.0,247.8973,248.106,247.5197,247.8476,29337.0
2024-11-07 15:00:00,249.46,250.22,249.0,249.36,47773.0,247.8576,248.6127,247.4005,247.7582,47773.0
2024-11-07 15:30:00,249.36,249.37,247.44,247.89,235728.0,247.7582,247.7681,245.8505,246.2976,235728.0
2024-11-08 09:30:00,249.19,249.61,246.25,249.61,36313.0,247.5893,248.0066,244.6682,248.0066,36313.0
2024-11-08 10:00:00,249.61,250.33,249.22,249.52,44560.0,248.0066,248.722,247.6191,247.9172,44560.0
2024-11-08 10:30:00,249.53,250.95,249.1,250.84,30024.0,247.9271,249.338,247.4999,249.2287,30024.0
2024-11-08 11:00:00,250.86,251.0,249.76,249.88,26014.0,249.2486,249.3877,248.1556,248.2749,26014.0
2024-11-08 11:30:00,249.75,250.3,249.62,249.78,25517.0,248.1457,248.6922,248.0165,248.1755,25517.0
2024-11-08 12:00:00,249.88,250.12,249.48,249.54,20060.0,248.2749,248.5133,247.8774,247.937,20060.0
2024-11-08 12:30:00,249.54,250.34,249.54,250.09,24279.0,247.937,248.7319,247.937,248.4835,24279.0
2024-11-08 13:00:00,250.05,250.41,249.58,249.58,22842.0,248.4438,248.8015,247.9768,247.9768,22842.0
2024-11-08 13:30:00,249.55,249.93,249.1,249.85,40859.0,247.947,248.3245,247.4999,248.2451,40859.0
2024-11-08 14:00:00,249.85,249.87,249.23,249.23,28659.0,248.2451,248.2649,247.629,247.629,28659.0
2024-11-08 14:30:00,249.26,249.77,249.2,249.66,45946.0,247.6588,248.1656,247.5992,248.0563,45946.0
2024-11-08 15:00:00,249.57,249.59,248.84,248.93,39401.0,247.9669,247.9867,247.2415,247.331,39401.0
2024-11-08 15:30:00,248.95,249.0,248.06,248.43,201025.0,247.3508,247.4005,246.4666,246.8342,201025.0
2024-11-11 09:30:00,249.0,250.52,248.41,250.2,97407.0,247.4005,248.9108,246.8143,248.5928,97407.0
2024-11-11 10:00:00,250.24,250.7,249.78,250.33,40249.0,248.6326,249.0896,248.1755,248.722,40249.0
2024-11-11 10:30:00,250.26,250.97,249.95,250.74,33183.0,248.6524,249.3579,248.3444,249.1293,33183.0
2024-11-11 11:00:00,250.87,251.52,250.87,250.96,46494.0,249.2585,249.9043,249.2585,249.3479,46494.0
2024-11-11 11:30:00,250.94,251.29,250.77,251.02,33681.0,249.3281,249.6758,249.1591,249.4075,33681.0
2024-11-11 12:00:00,251.0,251.52,250.94,251.33,41110.0,249.3877,249.9043,249.3281,249.7156,41110.0
2024-11-11 12:30:00,251.38,251.41,250.61,250.62,24794.0,249.7652,249.795,249.0002,249.0101,24794.0
2024-11-11 13:00:00,250.72,251.03,250.72,251.0,23217.0,249.1095,249.4175,249.1095,249.3877,23217.0
2024-11-11 13:30:00,250.93,250.96,250.13,250.13,26117.0,249.3181,249.3479,248.5233,248.5233,26117.0
2024-11-11 14:00:00,250.23,250.43,249.76,250.26,42241.0,248.6226,248.8213,248.1556,248.6524,42241.0
2024-11-11 14:30:00,250.33,250.33,249.83,250.31,22575.0,248.722,248.722,248.2252,248.7021,22575.0
2024-11-11 15:00:00,250.29,250.29,249.78,249.83,41374.0,248.6822,248.6822,248.1755,248.2252,41374.0
2024-11-11 15:30:00,249.81,249.94,249.02,249.23,212385.0,248.2053,248.3345,247.4204,247.629,212385.0
2024-11-12 09:30:00,248.5,251.56,248.11,251.18,34503.0,246.9037,249.9441,246.5162,249.5665,34503.0
2024-11-12 10:00:00,251.06,251.06,250.01,250.13,27448.0,249.4473,249.4473,248.404,248.5233,27448.0
2024-11-12 10:30:00,250.14,250.42,249.72,249.88,32363.0,248.5332,248.8114,248.1159,248.2749,32363.0
2024-11-12 11:00:00,249.88,250.0,249.4,249.5,36231.0,248.2749,248.3941,247.7979,247.8973,36231.0
2024-11-12 11:30:00,249.47,249.66,249.26,249.6,30527.0,247.8675,248.0563,247.6588,247.9967,30527.0
2024-11-12 12:00:00,249.59,249.63,249.35,249.51,26932.0,247.9867,248.0265,247.7483,247.9072,26932.0
2024-11-12 12:30:00,249.56,249.91,249.12,249.88,27799.0,247.9569,248.3047,247.5197,248.2749,27799.0
2024-11-12 13:00:00,249.79,249.96,249.5,249.9,16527.0,248.1854,248.3544,247.8973,248.2947,16527.0
2024-11-12 13:30:00,249.93,250.26,249.71,250.26,20078.0,248.3245,248.6524,248.106,248.6524,20078.0
2024-11-12 14:00:00,250.29,250.62,250.24,250.34,20364.0,248.6822,249.0101,248.6326,248.7319,20364.0
2024-11-12 14:30:00,250.29,250.4,250.13,250.23,26775.0,248.6822,248.7915,248.5233,248.6226,26775.0
2024-11-12 15:00:00,250.18,250.48,248.47,249.08,108310.0,248.5729,248.871,246.8739,247.48,108310.0
2024-11-12 15:30:00,249.07,249.24,248.05,248.79,227735.0,247.4701,247.639,246.4566,247.1919,227735.0
2024-11-13 09:30:00,248.99,250.09,247.96,249.91,69481.0,247.3906,248.4835,246.3672,248.3047,69481.0
2024-11-13 10:00:00,250.01,250.33,249.15,249.39,39606.0,248.404,248.722,247.5496,247.788,39606.0
2024-11-13 10:30:00,249.52,250.97,249.51,250.62,31398.0,247.9172,249.3579,247.9072,249.0101,31398.0
2024-11-13 11:00:00,250.62,251.1,250.38,250.39,41147.0,249.0101,249.487,248.7717,248.7816,41147.0
2024-11-13 11:30:00,250.41,250.79,250.08,250.19,23029.0,248.8015,249.179,248.4736,248.5829,23029.0
2024-11-13 12:00:00,250.16,250.64,250.03,250.5,17949.0,248.5531,249.03,248.4239,248.8909,17949.0
2024-11-13 12:30:00,250.56,250.94,250.32,250.93,37958.0,248.9505,249.3281,248.712,249.3181,37958.0
2024-11-13 13:00:00,250.94,250.96,250.3,250.52,24009.0,249.3281,249.3479,248.6922,248.9108,24009.0
2024-11-13 13:30:00,250.45,250.64,250.08,250.13,18808.0,248.8412,249.03,248.4736,248.5233,18808.0
2024-11-13 14:00:00,250.21,250.73,250.05,250.49,39216.0,248.6027,249.1194,248.4438,248.8809,39216.0
2024-11-13 14:30:00,250.48,250.8,250.3,250.55,21112.0,248.871,249.189,248.6922,248.9406,21112.0
2024-11-13 15:00:00,250.55,250.83,250.41,250.51,35880.0,248.9406,249.2188,248.8015,248.9008,35880.0
2024-11-13 15:30:00,250.49,250.95,249.83,249.95,209256.0,248.8809,249.338,248.2252,248.3444,209256.0
2024-11-14 09:30:00,248.4,249.1,246.02,248.28,74632.0,246.8044,247.4999,244.4397,246.6851,74632.0
2024-11-14 10:00:00,248.17,248.18,247.08,247.87,42143.0,246.5758,246.5858,245.4929,246.2778,42143.0
2024-11-14 10:30:00,247.84,247.87,246.76,247.15,24319.0,246.248,246.2778,245.1749,245.5624,24319.0
2024-11-14 11:00:00,247.15,247.89,246.86,247.7,31912.0,245.5624,246.2976,245.2743,246.1089,31912.0
2024-11-14 11:30:00,247.76,247.77,247.35,247.4,14135.0,246.1685,246.1784,245.7611,245.8108,14135.0
2024-11-14 12:00:00,247.36,247.37,247.02,247.25,17192.0,245.7711,245.781,245.4332,245.6618,17192.0
2024-11-14 12:30:00,247.23,247.28,246.49,247.03,18296.0,245.6419,245.6916,244.9066,245.4432,18296.0
2024-11-14 13:00:00,247.02,247.02,245.99,246.08,22599.0,245.4332,245.4332,244.4099,244.4993,22599.0
2024-11-14 13:30:00,246.04,246.2,245.8,245.81,18971.0,244.4595,244.6185,244.2211,244.231,18971.0
2024-11-14 14:00:00,245.88,246.32,245.78,246.01,68339.0,244.3006,244.7377,244.2012,244.4297,68339.0
2024-11-14 14:30:00,245.93,246.01,245.34,245.42,25841.0,244.3502,244.4297,243.764,243.8435,25841.0
2024-11-14 15:00:00,245.32,245.59,245.15,245.31,46583.0,243.7442,244.0124,243.5752,243.7342,46583.0
2024-11-14 15:30:00,245.34,245.42,243.15,243.4,289398.0,243.764,243.8435,241.5881,241.8365,289398.0
2024-11-15 09:30:00,242.45,243.94,237.47,238.77,150773.0,241.4441,242.9279,236.4847,237.7794,150773.0
2024-11-15 10:00:00,238.77,239.54,238.11,238.4,62253.0,237.7794,238.5462,237.1221,237.4109,62253.0
2024-11-15 10:30:00,238.52,239.59,238.13,239.42,57623.0,237.5304,238.596,237.142,238.4267,57623.0
2024-11-15 11:00:00,239.4,239.48,238.59,238.83,25632.0,238.4067,238.4864,237.6001,237.8391,25632.0
2024-11-15 11:30:00,238.78,238.94,238.2,238.82,54812.0,237.7893,237.9486,237.2117,237.8291,54812.0
2024-11-15 12:00:00,238.83,239.43,238.2,238.33,38451.0,237.8391,238.4366,237.2117,237.3412,38451.0
2024-11-15 12:30:00,238.34,238.72,238.03,238.52,47341.0,237.3511,237.7296,237.0424,237.5304,47341.0
2024-11-15 13:00:00,238.53,238.86,238.03,238.74,38198.0,237.5404,237.869,237.0424,237.7495,38198.0
2024-11-15 13:30:00,238.69,238.88,238.27,238.65,35642.0,237.6997,237.8889,237.2814,237.6599,35642.0
2024-11-15 14:00:00,238.73,239.91,238.66,239.16,71872.0,237.7395,238.9146,237.6698,238.1677,71872.0
2024-11-15 14:30:00,239.21,239.66,239.05,239.51,29734.0,238.2175,238.6657,238.0582,238.5163,29734.0
2024-11-15 15:00:00,239.43,239.8,239.15,239.23,31338.0,238.4366,238.8051,238.1578,238.2374,31338.0
2024-11-15 15:30:00,239.17,240.29,239.07,240.19,245898.0,238.1777,239.293,238.0781,239.1935,245898.0
2024-11-18 09:30:00,239.63,242.1,239.24,242.1,69685.0,238.6358,241.0955,238.2474,241.0955,69685.0
2024-11-18 10:00:00,241.83,242.69,241.72,242.51,37278.0,240.8267,241.6831,240.7171,241.5038,37278.0
2024-11-18 10:30:00,242.45,243.29,242.19,243.03,35768.0,241.4441,242.2806,241.1852,242.0217,35768.0
2024-11-18 11:00:00,242.92,244.29,242.86,243.97,60315.0,241.9121,243.2765,241.8524,242.9578,60315.0
2024-11-18 11:30:00,243.98,244.13,243.48,243.55,50020.0,242.9677,243.1171,242.4698,242.5395,50020.0
2024-11-18 12:00:00,243.4,243.54,243.18,243.31,14860.0,242.3901,242.5296,242.1711,242.3005,14860.0
2024-11-18 12:30:00,243.3,243.48,243.02,243.03,21780.0,242.2906,242.4698,242.0117,242.0217,21780.0
2024-11-18 13:00:00,243.03,243.58,242.95,243.56,15920.0,242.0217,242.5694,241.942,242.5495,15920.0
2024-11-18 13:30:00,243.52,243.99,243.27,243.36,18274.0,242.5096,242.9777,242.2607,242.3503,18274.0
2024-11-18 14:00:00,243.46,243.58,243.08,243.11,17982.0,242.4499,242.5694,242.0715,242.1013,17982.0
2024-11-18 14:30:00,243.11,243.77,243.11,243.48,15473.0,242.1013,242.7586,242.1013,242.4698,15473.0
2024-11-18 15:00:00,243.46,243.46,243.0,243.14,30882.0,242.4499,242.4499,241.9918,242.1312,30882.0
2024-11-18 15:30:00,243.11,243.19,242.31,242.9,167747.0,242.1013,242.181,241.3047,241.8922,167747.0
2024-11-19 09:30:00,242.16,242.16,240.5,241.79,35070.0,241.1553,241.1553,239.5022,240.7868,35070.0
2024-11-19 10:00:00,241.55,242.37,241.45,242.37,7627.0,240.5478,241.3644,240.4482,241.3644,7627.0
2024-11-19 10:30:00,242.4,243.65,242.32,243.65,13645.0,241.3943,242.6391,241.3146,242.6391,13645.0
2024-11-19 11:00:00,243.54,243.93,243.38,243.62,9484.0,242.5296,242.9179,242.3702,242.6092,9484.0
2024-11-19 11:30:00,243.42,243.64,243.33,243.64,7796.0,242.4101,242.6291,242.3204,242.6291,7796.0
2024-11-19 12:00:00,243.67,243.7,243.0,243.13,7561.0,242.659,242.6889,241.9918,242.1213,7561.0
2024-11-19 12:30:00,243.0,243.41,243.0,243.19,5427.0,241.9918,242.4001,241.9918,242.181,5427.0
2024-11-19 13:00:00,243.09,243.36,242.98,243.31,10835.0,242.0814,242.3503,241.9719,242.3005,10835.0
2024-11-19 13:30:00,243.45,243.58,243.03,243.31,8843.0,242.4399,242.5694,242.0217,242.3005,8843.0
2024-11-19 14:00:00,243.28,243.41,242.64,242.99,16708.0,242.2706,242.4001,241.6333,241.9818,16708.0
2024-11-19 14:30:00,242.93,243.1,242.51,242.92,10649.0,241.9221,242.0914,241.5038,241.9121,10649.0
2024-11-19 15:00:00,242.94,242.97,242.0,242.1,17904.0,241.9321,241.9619,240.996,241.0955,17904.0
2024-11-19 15:30:00,242.28,242.28,240.92,240.98,104066.0,241.2748,241.2748,239.9204,239.9802,104066.0
2024-11-20 09:30:00,240.95,242.52,240.53,242.52,24731.0,239.9503,241.5138,239.5321,241.5138,24731.0
2024-11-20 10:00:00,242.44,242.7,241.57,241.57,30181.0,241.4341,241.693,240.5677,240.5677,30181.0
2024-11-20 10:30:00,241.74,242.28,241.64,242.02,43167.0,240.737,241.2748,240.6374,241.0159,43167.0
2024-11-20 11:00:00,241.84,242.79,241.58,242.36,24477.0,240.8366,241.7827,240.5777,241.3545,24477.0
2024-11-20 11:30:00,242.42,242.56,242.07,242.42,9655.0,241.4142,241.5536,241.0657,241.4142,9655.0
2024-11-20 12:00:00,242.51,242.66,242.28,242.39,10193.0,241.5038,241.6532,241.2748,241.3843,10193.0
2024-11-20 12:30:00,242.34,242.93,242.33,242.91,9774.0,241.3345,241.9221,241.3246,241.9022,9774.0
2024-11-20 13:00:00,242.87,243.34,242.8,242.91,11344.0,241.8623,242.3304,241.7926,241.9022,11344.0
2024-11-20 13:30:00,242.9,242.92,242.49,242.49,10585.0,241.8922,241.9121,241.4839,241.4839,10585.0
2024-11-20 14:00:00,242.59,242.75,242.16,242.68,36017.0,241.5835,241.7428,241.1553,241.6731,36017.0
2024-11-20 14:30:00,242.68,243.0,242.59,242.76,14987.0,241.6731,241.9918,241.5835,241.7528,14987.0
2024-11-20 15:00:00,242.75,243.32,242.59,243.11,21667.0,241.7428,242.3105,241.5835,242.1013,21667.0
2024-11-20 15:30:00,243.06,243.64,242.96,243.19,110542.0,242.0516,242.6291,241.952,242.181,110542.0
2024-11-21 09:30:00,242.97,242.97,241.43,241.65,26938.0,241.9619,241.9619,240.4283,240.6474,26938.0
2024-11-21 10:00:00,241.67,243.13,241.66,242.88,33283.0,240.6673,242.1213,240.6574,241.8723,33283.0
2024-11-21 10:30:00,243.02,243.71,242.86,243.55,10370.0,242.0117,242.6989,241.8524,242.5395,10370.0
2024-11-21 11:00:00,243.39,243.92,243.3,243.53,16121.0,242.3802,242.908,242.2906,242.5196,16121.0
2024-11-21 11:30:00,243.53,243.95,243.36,243.6,17318.0,242.5196,242.9379,242.3503,242.5893,17318.0
2024-11-21 12:00:00,243.6,243.77,243.16,243.7,15367.0,242.5893,242.7586,242.1511,242.6889,15367.0
2024-11-21 12:30:00,243.65,244.38,243.48,244.38,24268.0,242.6391,243.3661,242.4698,243.3661,24268.0
2024-11-21 13:00:00,244.38,244.42,243.74,244.21,12015.0,243.3661,243.4059,242.7287,243.1968,12015.0
2024-11-21 13:30:00,244.37,244.6,244.07,244.59,52955.0,243.3561,243.5852,243.0574,243.5752,52955.0
2024-11-21 14:00:00,244.6,245.78,244.6,245.78,55869.0,243.5852,244.7603,243.5852,244.7603,55869.0
2024-11-21 14:30:00,245.74,245.75,244.86,245.1,27286.0,244.7204,244.7304,243.8441,244.0831,27286.0
2024-11-21 15:00:00,244.99,245.7,244.95,245.15,59938.0,243.9735,244.6806,243.9337,244.1329,59938.0
2024-11-21 15:30:00,245.15,245.83,245.07,245.7,157495.0,244.1329,244.8101,244.0532,244.6806,157495.0
2024-11-22 09:30:00,246.12,247.55,245.2,245.99,51699.0,245.0989,246.5229,244.1827,244.9694,51699.0
2024-11-22 10:00:00,245.95,246.51,245.22,246.03,39893.0,244.9296,245.4872,244.2026,245.0092,39893.0
2024-11-22 10:30:00,246.08,246.55,246.03,246.52,23893.0,245.059,245.5271,245.0092,245.4972,23893.0
2024-11-22 11:00:00,246.54,246.55,245.93,246.48,32255.0,245.5171,245.5271,244.9096,245.4574,32255.0
2024-11-22 11:30:00,246.53,246.53,245.77,245.94,20528.0,245.5072,245.5072,244.7503,244.9196,20528.0
2024-11-22 12:00:00,245.93,246.09,245.13,245.13,29045.0,244.9096,245.069,244.113,244.113,29045.0
2024-11-22 12:30:00,245.12,245.43,244.65,245.31,22176.0,244.103,244.4117,243.635,244.2922,22176.0
2024-11-22 13:00:00,245.31,245.69,245.01,245.45,24043.0,244.2922,244.6706,243.9935,244.4316,24043.0
2024-11-22 13:30:00,245.43,245.94,245.35,245.71,12125.0,244.4117,244.9196,244.3321,244.6906,12125.0
2024-11-22 14:00:00,245.63,245.78,245.17,245.56,29556.0,244.6109,244.7603,244.1528,244.5412,29556.0
2024-11-22 14:30:00,245.46,245.71,245.21,245.23,22176.0,244.4416,244.6906,244.1926,244.2126,22176.0
2024-11-22 15:00:00,245.13,245.59,244.67,245.1,31904.0,244.113,244.5711,243.6549,244.0831,31904.0
2024-11-22 15:30:00,245.03,245.55,244.67,244.96,94505.0,244.0134,244.5312,243.6549,243.9437,94505.0
2024-11-25 09:30:00,244.37,246.33,244.37,245.8,36853.0,243.3561,245.308,243.3561,244.7802,36853.0
2024-11-25 10:00:00,245.91,246.31,245.38,246.16,35521.0,244.8897,245.2881,244.3619,245.1387,35521.0
2024-11-25 10:30:00,246.3,246.3,244.52,244.72,33690.0,245.2781,245.2781,243.5055,243.7047,33690.0
2024-11-25 11:00:00,244.81,245.12,244.17,244.55,21227.0,243.7943,244.103,243.157,243.5354,21227.0
2024-11-25 11:30:00,244.49,245.43,244.31,245.05,33202.0,243.4756,244.4117,243.2964,244.0333,33202.0
2024-11-25 12:00:00,245.26,245.32,244.76,244.76,18867.0,244.2424,244.3022,243.7445,243.7445,18867.0
2024-11-25 12:30:00,244.81,245.15,244.43,244.47,18789.0,243.7943,244.1329,243.4159,243.4557,18789.0
2024-11-25 13:00:00,244.43,244.68,243.88,243.9,23498.0,243.4159,243.6648,242.8682,242.8881,23498.0
2024-11-25 13:30:00,243.86,244.92,243.85,244.84,36635.0,242.8482,243.9038,242.8383,243.8242,36635.0
2024-11-25 14:00:00,244.75,244.96,244.47,244.71,26389.0,243.7345,243.9437,243.4557,243.6947,26389.0
2024-11-25 14:30:00,244.71,245.12,244.56,244.62,27841.0,243.6947,244.103,243.5453,243.6051,27841.0
2024-11-25 15:00:00,244.63,244.89,243.8,244.65,89700.0,243.615,243.874,242.7885,243.635,89700.0
2024-11-25 15:30:00,244.62,244.86,243.77,244.13,161293.0,243.6051,243.8441,242.7586,243.1171,161293.0
2024-11-26 09:30:00,246.05,246.05,243.23,244.0,38150.0,245.0292,245.0292,242.2209,242.9877,38150.0
2024-11-26 10:00:00,244.18,245.55,243.62,245.54,35350.0,243.1669,244.5312,242.6092,244.5213,35350.0
2024-11-26 10:30:00,245.5,245.71,244.79,245.33,17421.0,244.4814,244.6906,243.7744,244.3121,17421.0
2024-11-26 11:00:00,245.41,246.4,245.31,246.17,22772.0,244.3918,245.3777,244.2922,245.1487,22772.0
2024-11-26 11:30:00,246.27,246.87,246.21,246.62,29048.0,245.2482,245.8457,245.1885,245.5968,29048.0
2024-11-26 12:00:00,246.77,247.43,246.57,247.34,20358.0,245.7462,246.4034,245.547,246.3138,20358.0
2024-11-26 12:30:00,247.46,247.49,247.11,247.29,9618.0,246.4333,246.4632,246.0848,246.264,9618.0
2024-11-26 13:00:00,247.3,247.57,247.15,247.22,16683.0,246.274,246.5428,246.1246,246.1943,16683.0
2024-11-26 13:30:00,247.22,247.53,247.15,247.26,18553.0,246.1943,246.503,246.1246,246.2341,18553.0
2024-11-26 14:00:00,247.26,247.45,246.81,247.45,14085.0,246.2341,246.4233,245.786,246.4233,14085.0
2024-11-26 14:30:00,247.4,247.83,247.22,247.65,27559.0,246.3735,246.8018,246.1943,246.6225,27559.0
2024-11-26 15:00:00,247.65,247.88,247.5,247.82,26100.0,246.6225,246.8516,246.4731,246.7918,26100.0
2024-11-26 15:30:00,247.82,248.51,247.63,248.44,183178.0,246.7918,247.4789,246.6026,247.4092,183178.0
2024-11-27 09:30:00,246.54,249.39,246.54,249.09,25614.0,245.5171,248.3553,245.5171,248.0565,25614.0
2024-11-27 10:00:00,249.18,250.45,248.91,250.09,25156.0,248.1462,249.4109,247.8773,249.0524,25156.0
2024-11-27 10:30:00,250.15,251.12,250.14,251.09,33389.0,249.1121,250.0781,249.1022,250.0482,33389.0
2024-11-27 11:00:00,251.04,251.05,250.18,250.46,23193.0,249.9984,250.0084,249.142,249.4209,23193.0
2024-11-27 11:30:00,250.47,251.35,250.4,251.26,19486.0,249.4308,250.3072,249.3611,250.2175,19486.0
2024-11-27 12:00:00,251.22,251.49,251.01,251.25,23254.0,250.1777,250.4466,249.9686,250.2076,23254.0
2024-11-27 12:30:00,251.25,251.3,251.01,251.05,19495.0,250.2076,250.2574,249.9686,250.0084,19495.0
2024-11-27 13:00:00,250.99,251.09,250.62,250.77,14597.0,249.9487,250.0482,249.5802,249.7296,14597.0
2024-11-27 13:30:00,250.68,251.06,250.61,251.0,23074.0,249.6399,250.0184,249.5702,249.9586,23074.0
2024-11-27 14:00:00,251.04,251.06,250.59,250.84,19884.0,249.9984,250.0184,249.5503,249.7993,19884.0
2024-11-27 14:30:00,250.87,251.15,250.7,250.84,31225.0,249.8292,250.108,249.6599,249.7993,31225.0
2024-11-27 15:00:00,250.85,250.85,249.72,250.36,73696.0,249.8092,249.8092,248.6839,249.3213,73696.0
2024-11-27 15:30:00,250.37,250.41,249.21,249.66,117842.0,249.3312,249.3711,248.176,248.6242,117842.0
2024-11-29 09:30:00,250.08,252.22,249.72,250.68,47587.0,249.0424,251.1736,248.6839,249.6399,47587.0
2024-11-29 10:00:00,250.36,251.82,250.23,251.75,34569.0,249.3213,250.7752,249.1918,250.7055,34569.0
2024-11-29 10:30:00,251.87,251.87,251.23,251.53,38579.0,250.825,250.825,250.1877,250.4864,38579.0
2024-11-29 11:00:00,251.53,252.65,251.51,252.52,53667.0,250.4864,251.6018,250.4665,251.4723,53667.0
2024-11-29 11:30:00,252.52,252.82,252.31,252.48,39716.0,251.4723,251.7711,251.2632,251.4325,39716.0
2024-11-29 12:00:00,252.5,253.13,252.46,253.13,42740.0,251.4524,252.0798,251.4126,252.0798,42740.0
2024-11-29 12:30:00,253.17,253.27,250.93,251.6,102639.0,252.1196,252.2192,249.8889,250.5561,102639.0
2024-12-02 09:30:00,251.02,251.02,249.18,249.86,36281.0,249.9785,249.9785,248.1462,248.8233,36281.0
2024-12-02 10:00:00,249.68,249.95,248.66,249.5,34291.0,248.6441,248.913,247.6283,248.4648,34291.0
2024-12-02 10:30:00,249.55,249.55,248.64,248.64,18102.0,248.5146,248.5146,247.6084,247.6084,18102.0
2024-12-02 11:00:00,248.82,249.34,248.55,249.34,9919.0,247.7877,248.3055,247.5188,248.3055,9919.0
2024-12-02 11:30:00,249.41,249.81,249.07,249.63,16042.0,248.3752,248.7736,248.0366,248.5943,16042.0
2024-12-02 12:00:00,249.62,249.75,249.23,249.24,7959.0,248.5843,248.7138,248.196,248.2059,7959.0
2024-12-02 12:30:00,249.34,249.52,249.13,249.34,8429.0,248.3055,248.4848,248.0964,248.3055,8429.0
2024-12-02 13:00:00,249.34,249.93,249.16,249.88,11220.0,248.3055,248.8931,248.1262,248.8433,11220.0
2024-12-02 13:30:00,250.0,250.12,249.91,250.01,7125.0,248.9628,249.0823,248.8731,248.9727,7125.0
2024-12-02 14:00:00,249.97,250.11,249.79,249.95,11723.0,248.9329,249.0723,248.7536,248.913,11723.0
2024-12-02 14:30:00,249.92,249.95,249.28,249.43,20804.0,248.8831,248.913,248.2457,248.3951,20804.0
2024-12-02 15:00:00,249.49,249.66,249.3,249.66,21032.0,248.4549,248.6242,248.2657,248.6242,21032.0
2024-12-02 15:30:00,249.68,250.34,249.31,249.9,142861.0,248.6441,249.3014,248.2756,248.8632,142861.0
2024-12-03 09:30:00,251.74,252.4,250.13,250.17,30706.0,250.6955,251.3528,249.0922,249.1321,30706.0
2024-12-03 10:00:00,250.05,250.76,249.83,250.55,38900.0,249.0126,249.7196,248.7935,249.5105,38900.0
2024-12-03 10:30:00,250.77,251.0,250.34,250.75,30500.0,249.7296,249.9586,249.3014,249.7097,30500.0
2024-12-03 11:00:00,250.89,251.42,250.66,250.84,38684.0,249.8491,250.3769,249.62,249.7993,38684.0
2024-12-03 11:30:00,250.71,251.02,250.28,250.72,18898.0,249.6698,249.9785,249.2416,249.6798,18898.0
2024-12-03 12:00:00,250.73,251.03,250.63,250.92,16422.0,249.6897,249.9885,249.5901,249.8789,16422.0
2024-12-03 12:30:00,250.95,251.37,250.93,251.23,11504.0,249.9088,250.3271,249.8889,250.1877,11504.0
2024-12-03 13:00:00,251.14,251.28,250.94,250.94,20623.0,250.098,250.2375,249.8989,249.8989,20623.0
2024-12-03 13:30:00,251.04,251.18,250.7,250.81,19049.0,249.9984,250.1379,249.6599,249.7694,19049.0
2024-12-03 14:00:00,250.75,250.91,250.55,250.76,9065.0,249.7097,249.869,249.5105,249.7196,9065.0
2024-12-03 14:30:00,250.77,251.23,250.77,251.09,9809.0,249.7296,250.1877,249.7296,250.0482,9809.0
2024-12-03 15:00:00,251.12,251.13,250.49,250.55,25813.0,250.0781,250.0881,249.4507,249.5105,25813.0
2024-12-03 15:30:00,250.56,250.73,249.83,250.02,129002.0,249.5204,249.6897,248.7935,248.9827,129002.0
2024-12-04 09:30:00,251.59,252.94,249.88,251.09,46382.0,250.5462,251.8906,248.8433,250.0482,46382.0
2024-12-04 10:00:00,250.62,251.15,249.82,250.34,26507.0,249.5802,250.108,248.7835,249.3014,26507.0
2024-12-04 10:30:00,250.34,250.55,249.9,250.24,15004.0,249.3014,249.5105,248.8632,249.2018,15004.0
2024-12-04 11:00:00,250.17,250.63,249.94,250.37,21020.0,249.1321,249.5901,248.903,249.3312,21020.0
2024-12-04 11:30:00,250.38,250.63,250.06,250.42,12564.0,249.3412,249.5901,249.0225,249.381,12564.0
2024-12-04 12:00:00,250.47,250.47,250.03,250.31,13406.0,249.4308,249.4308,248.9926,249.2715,13406.0
2024-12-04 12:30:00,250.12,250.23,249.71,249.82,13433.0,249.0823,249.1918,248.674,248.7835,13433.0
2024-12-04 13:00:00,249.82,249.97,249.58,249.58,8903.0,248.7835,248.9329,248.5445,248.5445,8903.0
2024-12-04 13:30:00,249.56,249.56,249.09,249.09,29750.0,248.5246,248.5246,248.0565,248.0565,29750.0
2024-12-04 14:00:00,249.11,249.17,248.41,248.5,33147.0,248.0765,248.1362,247.3794,247.469,33147.0
2024-12-04 14:30:00,248.53,248.61,247.94,248.04,11177.0,247.4989,247.5785,246.9113,247.0109,11177.0
2024-12-04 15:00:00,248.05,248.69,248.0,248.29,14748.0,247.0209,247.6582,246.9711,247.2599,14748.0
2024-12-04 15:30:00,248.22,249.23,247.97,248.49,194589.0,247.1901,248.196,246.9412,247.459,194589.0
2024-12-05 09:30:00,247.0,249.09,244.18,246.72,91294.0,245.9752,248.0565,243.1669,245.6964,91294.0
2024-12-05 10:00:00,246.72,247.41,245.94,246.66,32804.0,245.6964,246.3835,244.9196,245.6366,32804.0
2024-12-05 10:30:00,246.84,246.84,245.88,246.03,51668.0,245.8159,245.8159,244.8599,245.0092,51668.0
2024-12-05 11:00:00,246.11,246.31,245.26,245.83,24226.0,245.0889,245.2881,244.2424,244.8101,24226.0
2024-12-05 11:30:00,246.04,246.55,245.58,246.11,25161.0,245.0192,245.5271,244.5611,245.0889,25161.0
2024-12-05 12:00:00,246.01,246.14,245.81,245.87,8949.0,244.9893,245.1188,244.7901,244.8499,8949.0
2024-12-05 12:30:00,245.92,246.14,245.67,245.84,26073.0,244.8997,245.1188,244.6507,244.82,26073.0
2024-12-05 13:00:00,245.84,246.51,245.49,246.35,22856.0,244.82,245.4872,244.4715,245.3279,22856.0
2024-12-05 13:30:00,246.48,246.49,244.79,245.24,24247.0,245.4574,245.4673,243.7744,244.2225,24247.0
2024-12-05 14:00:00,245.38,245.58,244.91,244.91,14368.0,244.3619,244.5611,243.8939,243.8939,14368.0
2024-12-05 14:30:00,244.98,245.24,244.27,244.36,16293.0,243.9636,244.2225,243.2565,243.3462,16293.0
2024-12-05 15:00:00,244.36,244.86,244.29,244.58,38013.0,243.3462,243.8441,243.2765,243.5652,38013.0
2024-12-05 15:30:00,244.56,244.96,243.9,244.31,257076.0,243.5453,243.9437,242.8881,243.2964,257076.0
2024-12-06 09:30:00,244.14,245.15,243.9,244.78,24280.0,243.1271,244.1329,242.8881,243.7644,24280.0
2024-12-06 10:00:00,244.52,244.67,243.23,243.23,48618.0,243.5055,243.6549,242.2209,242.2209,48618.0
2024-12-06 10:30:00,243.34,243.42,242.07,242.56,20787.0,242.3304,242.4101,241.0657,241.5536,20787.0
2024-12-06 11:00:00,242.56,243.23,242.29,243.23,58098.0,241.5536,242.2209,241.2848,242.2209,58098.0
2024-12-06 11:30:00,243.26,243.98,243.06,243.84,15495.0,242.2507,242.9677,242.0516,242.8283,15495.0
2024-12-06 12:00:00,243.75,243.75,243.21,243.46,18689.0,242.7387,242.7387,242.2009,242.4499,18689.0
2024-12-06 12:30:00,243.42,243.6,243.09,243.19,19526.0,242.4101,242.5893,242.0814,242.181,19526.0
2024-12-06 13:00:00,243.19,244.25,243.19,244.13,19960.0,242.181,243.2366,242.181,243.1171,19960.0
2024-12-06 13:30:00,244.06,244.56,244.0,244.18,8907.0,243.0474,243.5453,242.9877,243.1669,8907.0
2024-12-06 14:00:00,244.11,244.33,243.68,243.69,15854.0,243.0972,243.3163,242.669,242.6789,15854.0
2024-12-06 14:30:00,243.74,243.99,243.68,243.87,24948.0,242.7287,242.9777,242.669,242.8582,24948.0
2024-12-06 15:00:00,243.81,243.83,243.27,243.27,36346.0,242.7984,242.8184,242.2607,242.2607,36346.0
2024-12-06 15:30:00,243.31,243.95,242.83,243.35,147965.0,242.3005,242.9379,241.8225,242.3404,147965.0
2024-12-09 09:30:00,243.29,243.46,241.54,242.23,88629.0,242.2806,242.4499,240.5379,241.225,88629.0
2024-12-09 10:00:00,242.09,242.37,241.05,241.83,46249.0,241.0856,241.3644,240.0499,240.8267,46249.0
2024-12-09 10:30:00,241.83,242.53,241.67,242.33,36277.0,240.8267,241.5238,240.6673,241.3246,36277.0
2024-12-09 11:00:00,242.49,242.67,241.63,241.89,38415.0,241.4839,241.6632,240.6275,240.8864,38415.0
2024-12-09 11:30:00,241.88,242.05,240.32,240.63,18469.0,240.8765,241.0457,239.3229,239.6316,18469.0
2024-12-09 12:00:00,240.61,240.61,238.31,239.1,23700.0,239.6117,239.6117,237.3213,238.108,23700.0
2024-12-09 12:30:00,239.04,239.98,239.01,239.79,36483.0,238.0482,238.9843,238.0184,238.7951,36483.0
2024-12-09 13:00:00,239.76,239.78,238.9,239.19,22230.0,238.7652,238.7852,237.9088,238.1976,22230.0
2024-12-09 13:30:00,239.33,240.07,239.33,239.64,19595.0,238.337,239.074,238.337,238.6457,19595.0
2024-12-09 14:00:00,239.59,240.5,239.58,240.32,32627.0,238.596,239.5022,238.586,239.3229,32627.0
2024-12-09 14:30:00,240.29,240.73,240.08,240.73,33211.0,239.293,239.7312,239.0839,239.7312,33211.0
2024-12-09 15:00:00,240.65,240.9,240.5,240.71,14120.0,239.6516,239.9005,239.5022,239.7113,14120.0
2024-12-09 15:30:00,240.71,240.97,240.35,240.52,136850.0,239.7113,239.9702,239.3528,239.5221,136850.0
2024-12-10 09:30:00,240.79,240.79,237.1,238.53,24381.0,239.791,239.791,236.1163,237.5404,24381.0
2024-12-10 10:00:00,238.28,238.61,237.43,237.85,65658.0,237.2914,237.62,236.4449,236.8632,65658.0
2024-12-10 10:30:00,238.06,239.14,237.73,239.12,17476.0,237.0723,238.1478,236.7437,238.1279,17476.0
2024-12-10 11:00:00,238.91,239.49,238.8,239.49,17637.0,237.9188,238.4964,237.8092,238.4964,17637.0
2024-12-10 11:30:00,239.42,239.92,239.13,239.13,14243.0,238.4267,238.9246,238.1379,238.1379,14243.0
2024-12-10 12:00:00,239.29,239.45,238.85,239.18,11435.0,238.2972,238.4565,237.859,238.1877,11435.0
2024-12-10 12:30:00,239.18,239.42,238.77,238.77,16138.0,238.1877,238.4267,237.7794,237.7794,16138.0
2024-12-10 13:00:00,238.76,238.83,238.19,238.37,22615.0,237.7694,237.8391,237.2018,237.381,22615.0
2024-12-10 13:30:00,238.37,238.59,237.26,237.89,102681.0,237.381,237.6001,236.2756,236.903,102681.0
2024-12-10 14:00:00,237.63,237.91,236.38,236.42,35259.0,236.6441,236.9229,235.3993,235.4391,35259.0
2024-12-10 14:30:00,236.43,237.59,236.37,237.59,30449.0,235.4491,236.6043,235.3893,236.6043,30449.0
2024-12-10 15:00:00,237.5,237.71,236.74,236.85,80352.0,236.5146,236.7238,235.7578,235.8673,80352.0
2024-12-10 15:30:00,236.95,237.04,235.85,237.02,253078.0,235.9669,236.0565,234.8715,236.0366,253078.0
2024-12-11 09:30:00,236.81,237.0,232.85,233.01,101000.0,235.8275,236.0167,231.8839,232.0433,101000.0
2024-12-11 10:00:00,233.01,233.35,230.36,230.9,100568.0,232.0433,232.3818,229.4042,229.942,100568.0
2024-12-11 10:30:00,230.96,231.25,229.51,230.92,67866.0,230.0018,230.2906,228.5578,229.9619,67866.0
2024-12-11 11:00:00,230.92,231.03,229.27,229.81,106589.0,229.9619,230.0715,228.3188,228.8565,106589.0
2024-12-11 11:30:00,229.95,231.06,229.64,229.89,32145.0,228.9959,230.1013,228.6872,228.9362,32145.0
2024-12-11 12:00:00,229.84,230.75,229.7,229.9,27556.0,228.8864,229.7926,228.747,228.9462,27556.0
2024-12-11 12:30:00,229.74,230.65,229.66,230.18,27463.0,228.7868,229.693,228.7072,229.225,27463.0
2024-12-11 13:00:00,230.2,230.94,229.97,230.74,17873.0,229.2449,229.9818,229.0159,229.7827,17873.0
2024-12-11 13:30:00,230.83,230.95,230.33,230.86,22037.0,229.8723,229.9918,229.3744,229.9022,22037.0
2024-12-11 14:00:00,230.86,231.0,230.62,231.0,21771.0,229.9022,230.0416,229.6632,230.0416,21771.0
2024-12-11 14:30:00,231.0,231.13,230.46,230.53,31165.0,230.0416,230.1711,229.5038,229.5735,31165.0
2024-12-11 15:00:00,230.53,231.65,230.46,231.23,80274.0,229.5735,230.6889,229.5038,230.2706,80274.0
2024-12-11 15:30:00,231.24,231.93,230.94,231.89,267419.0,230.2806,230.9677,229.9818,230.9279,267419.0
2024-12-12 09:30:00,232.67,234.64,231.04,233.0,41400.0,231.7047,233.6665,230.0814,232.0333,41400.0
2024-12-12 10:00:00,232.84,232.88,231.78,232.37,30555.0,231.874,231.9138,230.8184,231.4059,30555.0
2024-12-12 10:30:00,232.49,232.49,231.25,231.5,20871.0,231.5254,231.5254,230.2906,230.5395,20871.0
2024-12-12 11:00:00,231.49,232.49,231.13,232.04,52772.0,230.5296,231.5254,230.1711,231.0773,52772.0
2024-12-12 11:30:00,232.04,232.32,231.73,231.87,15596.0,231.0773,231.3561,230.7686,230.908,15596.0
2024-12-12 12:00:00,231.85,232.48,231.61,231.81,21768.0,230.8881,231.5155,230.6491,230.8482,21768.0
2024-12-12 12:30:00,231.78,232.2,231.41,232.05,14783.0,230.8184,231.2366,230.4499,231.0872,14783.0
2024-12-12 13:00:00,232.04,232.13,231.32,231.33,16552.0,231.0773,231.1669,230.3603,230.3702,16552.0
2024-12-12 13:30:00,231.33,232.06,231.3,231.74,13405.0,230.3702,231.0972,230.3403,230.7785,13405.0
2024-12-12 14:00:00,231.73,232.14,231.73,231.89,17390.0,230.7686,231.1769,230.7686,230.9279,17390.0
2024-12-12 14:30:00,231.77,231.83,231.11,231.49,35161.0,230.8084,230.8681,230.1511,230.5296,35161.0
2024-12-12 15:00:00,231.47,232.07,231.45,231.98,37734.0,230.5096,231.1072,230.4897,231.0175,37734.0
2024-12-12 15:30:00,231.99,232.24,231.48,232.16,160947.0,231.0275,231.2764,230.5196,231.1968,160947.0
2024-12-13 09:30:00,232.48,232.48,229.71,230.73,33842.0,231.5155,231.5155,228.7569,229.7727,33842.0
2024-12-13 10:00:00,231.02,231.9,229.83,231.56,18262.0,230.0615,230.9379,228.8764,230.5993,18262.0
2024-12-13 10:30:00,231.69,232.65,231.47,232.49,15495.0,230.7287,231.6847,230.5096,231.5254,15495.0
2024-12-13 11:00:00,232.49,233.51,232.49,233.51,16320.0,231.5254,232.5412,231.5254,232.5412,16320.0
2024-12-13 11:30:00,233.24,233.44,232.59,232.62,20433.0,232.2723,232.4715,231.625,231.6549,20433.0
2024-12-13 12:00:00,232.59,232.69,232.0,232.19,9959.0,231.625,231.7246,231.0374,231.2267,9959.0
2024-12-13 12:30:00,232.0,232.32,231.52,231.84,10520.0,231.0374,231.3561,230.5594,230.8781,10520.0
2024-12-13 13:00:00,231.84,232.33,231.6,232.29,16558.0,230.8781,231.3661,230.6391,231.3262,16558.0
2024-12-13 13:30:00,232.22,232.32,231.66,231.77,15775.0,231.2565,231.3561,230.6989,230.8084,15775.0
2024-12-13 14:00:00,231.62,231.91,231.4,231.53,12639.0,230.659,230.9478,230.4399,230.5694,12639.0
2024-12-13 14:30:00,231.54,231.74,231.3,231.41,14844.0,230.5794,230.7785,230.3403,230.4499,14844.0
2024-12-13 15:00:00,231.43,231.87,231.35,231.58,22487.0,230.4698,230.908,230.3901,230.6192,22487.0
2024-12-13 15:30:00,231.46,232.46,231.44,232.23,98893.0,230.4997,231.4955,230.4798,231.2665,98893.0
2024-12-16 09:30:00,232.91,233.69,231.6,233.49,41209.0,231.9437,232.7204,230.6391,232.5213,41209.0
2024-12-16 10:00:00,233.62,234.88,233.46,233.98,47010.0,232.6507,233.9055,232.4914,233.0092,47010.0
2024-12-16 10:30:00,233.65,234.47,233.65,234.19,27936.0,232.6806,233.4972,232.6806,233.2184,27936.0
2024-12-16 11:00:00,234.24,234.31,233.95,234.17,18906.0,233.2681,233.3379,232.9794,233.1984,18906.0
2024-12-16 11:30:00,234.19,234.25,228.19,229.0,119715.0,233.2184,233.2781,227.2433,228.0499,119715.0
2024-12-16 12:00:00,229.87,231.59,228.76,231.19,27690.0,228.9163,230.6291,227.8109,230.2308,27690.0
2024-12-16 12:30:00,231.53,231.65,230.61,231.38,47650.0,230.5694,230.6889,229.6532,230.42,47650.0
2024-12-16 13:00:00,231.17,231.67,230.9,231.16,14814.0,230.2109,230.7088,229.942,230.2009,14814.0
2024-12-16 13:30:00,231.37,231.5,230.53,230.71,14584.0,230.4101,230.5395,229.5735,229.7528,14584.0
2024-12-16 14:00:00,230.84,230.97,230.05,230.2,19825.0,229.8823,230.0117,229.0955,229.2449,19825.0
2024-12-16 14:30:00,230.2,230.24,229.48,230.0,24636.0,229.2449,229.2847,228.5279,229.0457,24636.0
2024-12-16 15:00:00,230.01,230.54,229.86,230.05,29255.0,229.0557,229.5835,228.9063,229.0955,29255.0
2024-12-16 15:30:00,229.86,230.66,229.78,229.82,163121.0,228.9063,229.703,228.8267,228.8665,163121.0
2024-12-17 09:30:00,228.47,229.4,228.19,229.4,27516.0,227.5221,228.4482,227.2433,228.4482,27516.0
2024-12-17 10:00:00,229.35,229.44,227.96,227.96,21885.0,228.3984,228.4881,227.0142,227.0142,21885.0
2024-12-17 10:30:00,228.14,228.28,225.78,225.98,27268.0,227.1935,227.3329,224.8432,225.0424,27268.0
2024-12-17 11:00:00,225.98,226.71,225.81,226.5,23289.0,225.0424,225.7694,224.8731,225.5603,23289.0
2024-12-17 11:30:00,226.49,226.95,225.81,226.73,31646.0,225.5503,226.0084,224.8731,225.7893,31646.0
2024-12-17 12:00:00,226.73,226.84,226.15,226.61,16746.0,225.7893,225.8989,225.2117,225.6698,16746.0
2024-12-17 12:30:00,226.64,226.82,226.53,226.79,12351.0,225.6997,225.8789,225.5901,225.8491,12351.0
2024-12-17 13:00:00,226.79,227.18,226.45,227.04,46045.0,225.8491,226.2374,225.5105,226.098,46045.0
2024-12-17 13:30:00,227.04,227.81,226.93,227.51,19724.0,226.098,226.8648,225.9885,226.5661,19724.0
2024-12-17 14:00:00,227.47,227.68,226.49,226.49,27312.0,226.5262,226.7354,225.5503,225.5503,27312.0
2024-12-17 14:30:00,226.59,227.08,226.5,226.92,19061.0,225.6499,226.1379,225.5603,225.9785,19061.0
2024-12-17 15:00:00,226.9,227.1,226.7,226.71,31323.0,225.9586,226.1578,225.7594,225.7694,31323.0
2024-12-17 15:30:00,226.78,228.02,226.67,227.63,169087.0,225.8391,227.074,225.7296,226.6856,169087.0
2024-12-18 09:30:00,227.89,229.23,226.85,228.5,51881.0,226.9445,228.2789,225.9088,227.552,51881.0
2024-12-18 10:00:00,228.5,228.89,227.95,228.04,40829.0,227.552,227.9403,227.0042,227.0939,40829.0
2024-12-18 10:30:00,228.04,228.63,227.71,228.33,23928.0,227.0939,227.6814,226.7652,227.3827,23928.0
2024-12-18 11:00:00,228.48,228.79,227.76,228.0,18875.0,227.532,227.8408,226.815,227.054,18875.0
2024-12-18 11:30:00,227.99,228.3,227.96,227.96,7198.0,227.0441,227.3528,227.0142,227.0142,7198.0
2024-12-18 12:00:00,227.87,228.4,227.73,228.21,21369.0,226.9246,227.4524,226.7852,227.2632,21369.0
2024-12-18 12:30:00,227.96,228.22,227.46,227.61,13398.0,227.0142,227.2731,226.5163,226.6657,13398.0
2024-12-18 13:00:00,227.61,227.72,227.28,227.55,10251.0,226.6657,226.7752,226.337,226.6059,10251.0
2024-12-18 13:30:00,227.48,228.34,227.47,228.34,12967.0,226.5362,227.3926,226.5262,227.3926,12967.0
2024-12-18 14:00:00,228.07,228.56,226.84,226.89,35730.0,227.1237,227.6117,225.8989,225.9486,35730.0
2024-12-18 14:30:00,227.01,227.22,226.43,226.77,41703.0,226.0681,226.2773,225.4906,225.8291,41703.0
2024-12-18 15:00:00,226.77,228.01,226.7,228.01,40755.0,225.8291,227.064,225.7594,227.064,40755.0
2024-12-18 15:30:00,227.9,228.58,226.99,227.09,135013.0,226.9545,227.6316,226.0482,226.1478,135013.0
2024-12-19 09:30:00,225.34,227.01,224.39,224.97,129365.0,224.4051,226.0681,223.459,224.0366,129365.0
2024-12-19 10:00:00,225.01,226.03,224.55,225.74,108471.0,224.0764,225.0922,223.6184,224.8034,108471.0
2024-12-19 10:30:00,225.75,226.33,225.22,226.01,33510.0,224.8134,225.391,224.2856,225.0723,33510.0
2024-12-19 11:00:00,225.51,225.95,225.03,225.81,22714.0,224.5744,225.0125,224.0964,224.8731,22714.0
2024-12-19 11:30:00,225.78,225.84,225.16,225.16,37201.0,224.8432,224.903,224.2258,224.2258,37201.0
2024-12-19 12:00:00,225.24,226.01,225.15,225.69,251557.0,224.3055,225.0723,224.2159,224.7536,251557.0
2024-12-19 12:30:00,225.6,226.39,225.47,226.22,14737.0,224.664,225.4507,224.5345,225.2814,14737.0
2024-12-19 13:00:00,226.28,226.64,225.94,226.64,27117.0,225.3412,225.6997,225.0026,225.6997,27117.0
2024-12-19 13:30:00,226.65,226.95,226.3,226.76,55024.0,225.7096,226.0084,225.3611,225.8192,55024.0
2024-12-19 14:00:00,226.79,226.88,226.36,226.37,21252.0,225.8491,225.9387,225.4208,225.4308,21252.0
2024-12-19 14:30:00,226.47,226.67,225.97,225.97,83382.0,225.5304,225.7296,225.0325,225.0325,83382.0
2024-12-19 15:00:00,226.04,226.78,226.04,226.78,35811.0,225.1022,225.8391,225.1022,225.8391,35811.0
2024-12-19 15:30:00,226.83,227.0,226.14,226.28,167643.0,225.8889,226.0582,225.2018,225.3412,167643.0
2024-12-20 09:30:00,227.72,227.84,225.53,226.13,122781.0,226.7752,226.8947,224.5943,225.1918,122781.0
2024-12-20 10:00:00,226.3,227.25,225.8,226.74,39018.0,225.3611,226.3072,224.8632,225.7993,39018.0
2024-12-20 10:30:00,226.83,227.34,226.61,226.65,12145.0,225.8889,226.3968,225.6698,225.7096,12145.0
2024-12-20 11:00:00,226.64,228.01,226.61,227.65,18362.0,225.6997,227.064,225.6698,226.7055,18362.0
2024-12-20 11:30:00,227.95,228.63,227.8,228.5,31152.0,227.0042,227.6814,226.8549,227.552,31152.0
2024-12-20 12:00:00,228.5,229.42,228.39,229.16,23768.0,227.552,228.4681,227.4424,228.2092,23768.0
2024-12-20 12:30:00,229.19,229.27,228.63,228.92,27928.0,228.2391,228.3188,227.6814,227.9702,27928.0
2024-12-20 13:00:00,228.75,229.14,228.62,228.99,22041.0,227.8009,228.1893,227.6715,228.0399,22041.0
2024-12-20 13:30:00,228.98,229.07,228.26,228.43,18125.0,228.03,228.1196,227.313,227.4823,18125.0
2024-12-20 14:00:00,228.35,229.03,228.18,228.8,32269.0,227.4026,228.0798,227.2333,227.8507,32269.0
2024-12-20 14:30:00,228.72,229.03,228.07,228.24,17684.0,227.7711,228.0798,227.1237,227.293,17684.0
2024-12-20 15:00:00,228.15,228.4,227.91,228.04,22599.0,227.2034,227.4524,226.9644,227.0939,22599.0
2024-12-20 15:30:00,228.05,228.7,227.53,227.88,146436.0,227.1038,227.7511,226.586,226.9345,146436.0
2024-12-23 09:30:00,227.28,227.28,225.22,225.25,34367.0,226.337,226.337,224.2856,224.3154,34367.0
2024-12-23 10:00:00,225.26,226.07,225.25,225.62,43756.0,224.3254,225.132,224.3154,224.6839,43756.0
2024-12-23 10:30:00,225.47,225.55,224.74,225.09,23008.0,224.5345,224.6142,223.8076,224.1561,23008.0
2024-12-23 11:00:00,225.09,225.53,224.93,225.46,27124.0,224.1561,224.5943,223.9968,224.5246,27124.0
2024-12-23 11:30:00,225.45,226.35,225.32,226.3,15526.0,224.5146,225.4109,224.3852,225.3611,15526.0
2024-12-23 12:00:00,226.41,226.65,226.02,226.18,8034.0,225.4706,225.7096,225.0823,225.2416,8034.0
2024-12-23 12:30:00,226.15,226.44,226.11,226.42,6670.0,225.2117,225.5005,225.1719,225.4806,6670.0
2024-12-23 13:00:00,226.44,226.59,226.21,226.47,15609.0,225.5005,225.6499,225.2715,225.5304,15609.0
2024-12-23 13:30:00,226.47,227.09,226.46,226.76,38684.0,225.5304,226.1478,225.5204,225.8192,38684.0
2024-12-23 14:00:00,226.73,226.98,226.44,226.66,17851.0,225.7893,226.0383,225.5005,225.7196,17851.0
2024-12-23 14:30:00,226.58,227.02,226.56,226.71,16970.0,225.6399,226.0781,225.62,225.7694,16970.0
2024-12-23 15:00:00,226.61,227.43,226.59,227.16,29363.0,225.6698,226.4864,225.6499,226.2175,29363.0
2024-12-23 15:30:00,227.17,227.99,227.13,227.56,102337.0,226.2275,227.0441,226.1876,226.6159,102337.0
2024-12-24 09:30:00,226.97,227.51,226.51,226.58,24790.0,226.0283,226.5661,225.5702,225.6399,24790.0
2024-12-24 10:00:00,226.88,228.36,226.87,227.86,12858.0,225.9387,227.4125,225.9287,226.9146,12858.0
2024-12-24 10:30:00,227.88,228.47,227.83,228.06,17639.0,226.9345,227.5221,226.8847,227.1138,17639.0
2024-12-24 11:00:00,228.0,228.2,227.98,228.2,12803.0,227.054,227.2532,227.0341,227.2532,12803.0
2024-12-24 11:30:00,228.2,228.5,228.2,228.29,10740.0,227.2532,227.552,227.2532,227.3428,10740.0
2024-12-24 12:00:00,228.38,228.72,228.2,228.62,20300.0,227.4325,227.7711,227.2532,227.6715,20300.0
2024-12-24 12:30:00,228.61,228.61,227.5,227.76,38922.0,227.6615,227.6615,226.5561,226.815,38922.0
2024-12-26 09:30:00,226.73,228.41,226.73,227.53,41879.0,225.7893,227.4623,225.7893,226.586,41879.0
2024-12-26 10:00:00,227.47,227.87,226.97,227.07,35933.0,226.5262,226.9246,226.0283,226.1279,35933.0
2024-12-26 10:30:00,227.07,227.57,227.01,227.46,11420.0,226.1279,226.6258,226.0681,226.5163,11420.0
2024-12-26 11:00:00,227.29,227.63,227.05,227.08,15079.0,226.347,226.6856,226.108,226.1379,15079.0
2024-12-26 11:30:00,227.16,227.28,227.0,227.11,9371.0,226.2175,226.337,226.0582,226.1677,9371.0
2024-12-26 12:00:00,227.03,227.29,226.97,227.09,5460.0,226.0881,226.347,226.0283,226.1478,5460.0
2024-12-26 12:30:00,227.02,227.16,226.88,226.93,19010.0,226.0781,226.2175,225.9387,225.9885,19010.0
2024-12-26 13:00:00,226.91,227.0,226.52,226.62,18047.0,225.9686,226.0582,225.5802,225.6798,18047.0
2024-12-26 13:30:00,226.61,227.18,226.58,227.18,15501.0,225.6698,226.2374,225.6399,226.2374,15501.0
2024-12-26 14:00:00,227.08,227.08,226.72,226.81,12806.0,226.1379,226.1379,225.7793,225.869,12806.0
2024-12-26 14:30:00,226.84,227.06,226.67,227.01,15676.0,225.8989,226.1179,225.7296,226.0681,15676.0
2024-12-26 15:00:00,227.0,227.24,226.95,227.1,8183.0,226.0582,226.2972,226.0084,226.1578,8183.0
2024-12-26 15:30:00,227.04,227.41,226.4,226.54,148987.0,226.098,226.4665,225.4607,225.6001,148987.0
2024-12-27 09:30:00,225.51,227.92,225.51,226.86,59426.0,224.5744,226.9744,224.5744,225.9188,59426.0
2024-12-27 10:00:00,227.06,227.44,225.81,225.86,27870.0,226.1179,226.4964,224.8731,224.9229,27870.0
2024-12-27 10:30:00,226.04,226.59,226.01,226.25,20213.0,225.1022,225.6499,225.0723,225.3113,20213.0
2024-12-27 11:00:00,226.2,226.63,225.67,226.38,25949.0,225.2615,225.6897,224.7337,225.4408,25949.0
2024-12-27 11:30:00,226.51,226.92,226.01,226.38,10474.0,225.5702,225.9785,225.0723,225.4408,10474.0
2024-12-27 12:00:00,226.32,226.46,225.85,225.94,14391.0,225.381,225.5204,224.913,225.0026,14391.0
2024-12-27 12:30:00,225.94,226.27,225.61,226.03,15175.0,225.0026,225.3312,224.674,225.0922,15175.0
2024-12-27 13:00:00,226.13,226.16,225.68,226.08,8515.0,225.1918,225.2217,224.7437,225.142,8515.0
2024-12-27 13:30:00,226.02,226.36,225.98,226.07,9749.0,225.0823,225.4208,225.0424,225.132,9749.0
2024-12-27 14:00:00,226.19,226.78,226.05,226.75,21349.0,225.2515,225.8391,225.1121,225.8092,21349.0
2024-12-27 14:30:00,226.66,226.75,226.5,226.73,21913.0,225.7196,225.8092,225.5603,225.7893,21913.0
2024-12-27 15:00:00,226.73,226.73,226.19,226.31,23123.0,225.7893,225.7893,225.2515,225.3711,23123.0
2024-12-27 15:30:00,226.31,227.04,226.1,227.0,84024.0,225.3711,226.098,225.1619,226.0582,84024.0
2024-12-30 09:30:00,225.2,226.03,224.11,224.81,32710.0,224.2657,225.0922,223.1802,223.8773,32710.0
2024-12-30 10:00:00,224.67,225.32,224.38,225.16,33953.0,223.7379,224.3852,223.4491,224.2258,33953.0
2024-12-30 10:30:00,225.24,225.32,224.88,225.08,30524.0,224.3055,224.3852,223.947,224.1462,30524.0
2024-12-30 11:00:00,225.0,225.57,224.93,225.43,20530.0,224.0665,224.6341,223.9968,224.4947,20530.0
2024-12-30 11:30:00,225.36,225.58,224.9,225.28,11890.0,224.425,224.6441,223.9669,224.3453,11890.0
2024-12-30 12:00:00,225.14,225.37,225.01,225.2,10784.0,224.2059,224.435,224.0764,224.2657,10784.0
2024-12-30 12:30:00,225.18,225.18,224.76,224.9,10759.0,224.2457,224.2457,223.8275,223.9669,10759.0
2024-12-30 13:00:00,224.84,225.54,224.84,225.32,7121.0,223.9071,224.6042,223.9071,224.3852,7121.0
2024-12-30 13:30:00,225.25,225.66,225.18,225.66,34799.0,224.3154,224.7237,224.2457,224.7237,34799.0
2024-12-30 14:00:00,225.61,225.63,224.32,224.59,22677.0,224.674,224.6939,223.3893,223.6582,22677.0
2024-12-30 14:30:00,224.59,225.17,224.53,225.08,24024.0,223.6582,224.2358,223.5984,224.1462,24024.0
2024-12-30 15:00:00,225.17,225.32,224.93,224.93,28629.0,224.2358,224.3852,223.9968,223.9968,28629.0
2024-12-30 15:30:00,224.91,225.64,224.7,224.71,143646.0,223.9769,224.7038,223.7677,223.7777,143646.0
2024-12-31 09:30:00,224.96,227.24,224.96,225.95,44673.0,224.0267,226.2972,224.0267,225.0125,44673.0
2024-12-31 10:00:00,226.02,226.33,225.54,225.78,32133.0,225.0823,225.391,224.6042,224.8432,32133.0
2024-12-31 10:30:00,225.66,226.28,225.19,225.78,59620.0,224.7237,225.3412,224.2557,224.8432,59620.0
2024-12-31 11:00:00,225.79,225.79,225.11,225.53,9041.0,224.8532,224.8532,224.176,224.5943,9041.0
2024-12-31 11:30:00,225.64,225.64,224.73,224.86,12249.0,224.7038,224.7038,223.7976,223.9271,12249.0
2024-12-31 12:00:00,224.79,224.9,224.47,224.47,18285.0,223.8574,223.9669,223.5387,223.5387,18285.0
2024-12-31 12:30:00,224.51,224.7,224.38,224.67,7563.0,223.5785,223.7677,223.4491,223.7379,7563.0
2024-12-31 13:00:00,224.7,224.97,224.16,224.45,11970.0,223.7677,224.0366,223.23,223.5188,11970.0
2024-12-31 13:30:00,224.47,225.03,224.47,224.65,11128.0,223.5387,224.0964,223.5387,223.7179,11128.0
2024-12-31 14:00:00,224.6,224.89,224.48,224.78,7290.0,223.6681,223.9569,223.5486,223.8474,7290.0
2024-12-31 14:30:00,224.81,224.84,224.56,224.75,13710.0,223.8773,223.9071,223.6283,223.8175,13710.0
2024-12-31 15:00:00,224.69,224.78,223.92,224.41,23923.0,223.7578,223.8474,222.991,223.4789,23923.0
2024-12-31 15:30:00,224.36,224.77,224.2,224.76,115628.0,223.4291,223.8374,223.2698,223.8275,115628.0
2025-01-02 09:30:00,225.88,226.77,225.06,225.66,35214.0,224.9428,225.8291,224.1262,224.7237,35214.0
2025-01-02 10:00:00,225.56,225.99,224.7,224.95,8772.0,224.6242,225.0524,223.7677,224.0167,8772.0
2025-01-02 10:30:00,224.87,225.02,224.32,224.87,12790.0,223.937,224.0864,223.3893,223.937,12790.0
2025-01-02 11:00:00,224.75,224.89,224.47,224.54,10310.0,223.8175,223.9569,223.5387,223.6084,10310.0
2025-01-02 11:30:00,224.63,225.34,224.59,224.94,16347.0,223.698,224.4051,223.6582,224.0067,16347.0
2025-01-02 12:00:00,224.94,225.01,224.44,224.56,20366.0,224.0067,224.0764,223.5088,223.6283,20366.0
2025-01-02 12:30:00,224.43,225.03,224.43,225.03,9337.0,223.4989,224.0964,223.4989,224.0964,9337.0
2025-01-02 13:00:00,224.94,224.94,224.55,224.74,31512.0,224.0067,224.0067,223.6184,223.8076,31512.0
2025-01-02 13:30:00,224.63,224.66,224.1,224.3,32488.0,223.698,223.7279,223.1702,223.3694,32488.0
2025-01-02 14:00:00,224.48,224.64,224.2,224.38,12246.0,223.5486,223.708,223.2698,223.4491,12246.0
2025-01-02 14:30:00,224.28,224.58,223.92,224.27,12849.0,223.3495,223.6482,222.991,223.3395,12849.0
2025-01-02 15:00:00,224.21,224.87,224.2,224.65,22372.0,223.2798,223.937,223.2698,223.7179,22372.0
2025-01-02 15:30:00,224.61,224.98,224.46,224.83,83858.0,223.6781,224.0466,223.5287,223.8972,83858.0
2025-01-03 09:30:00,225.88,230.75,225.75,229.8,123519.0,224.9428,229.7926,224.8134,228.8466,123519.0
2025-01-03 10:00:00,229.7,231.99,229.45,231.87,50455.0,228.747,231.0275,228.498,230.908,50455.0
2025-01-03 10:30:00,232.01,232.25,229.93,230.08,86339.0,231.0474,231.2864,228.976,229.1254,86339.0
2025-01-03 11:00:00,230.16,231.25,230.16,230.65,30956.0,229.2051,230.2906,229.2051,229.693,30956.0
2025-01-03 11:30:00,230.56,231.84,230.19,231.81,59315.0,229.6034,230.8781,229.235,230.8482,59315.0
2025-01-03 12:00:00,231.81,232.06,231.07,231.07,35726.0,230.8482,231.0972,230.1113,230.1113,35726.0
2025-01-03 12:30:00,231.01,231.43,231.0,231.24,41501.0,230.0516,230.4698,230.0416,230.2806,41501.0
2025-01-03 13:00:00,231.21,231.63,231.09,231.41,31866.0,230.2507,230.669,230.1312,230.4499,31866.0
2025-01-03 13:30:00,231.48,231.49,230.74,230.97,28798.0,230.5196,230.5296,229.7827,230.0117,28798.0
2025-01-03 14:00:00,230.99,231.12,230.38,231.04,16328.0,230.0316,230.1611,229.4242,230.0814,16328.0
2025-01-03 14:30:00,231.17,231.6,231.08,231.21,23172.0,230.2109,230.6391,230.1213,230.2507,23172.0
2025-01-03 15:00:00,231.22,231.34,230.61,230.71,64757.0,230.2607,230.3802,229.6532,229.7528,64757.0
2025-01-03 15:30:00,230.71,230.94,228.66,229.25,251582.0,229.7528,229.9818,227.7113,228.2989,251582.0
2025-01-06 09:30:00,229.26,231.36,228.06,230.04,54360.0,228.3088,230.4001,227.1138,229.0856,54360.0
2025-01-06 10:00:00,230.12,230.36,229.22,229.36,43552.0,229.1652,229.4042,228.269,228.4084,43552.0
2025-01-06 10:30:00,229.5,230.15,228.83,229.91,27554.0,228.5478,229.1951,227.8806,228.9561,27554.0
2025-01-06 11:00:00,229.95,230.06,228.84,229.64,22184.0,228.9959,229.1055,227.8906,228.6872,22184.0
2025-01-06 11:30:00,229.72,230.21,229.64,229.93,14396.0,228.7669,229.2549,228.6872,228.976,14396.0
2025-01-06 12:00:00,229.93,230.21,229.53,229.55,17757.0,228.976,229.2549,228.5777,228.5976,17757.0
2025-01-06 12:30:00,229.56,229.6,229.04,229.05,12824.0,228.6076,228.6474,228.0897,228.0997,12824.0
2025-01-06 13:00:00,228.94,229.35,228.87,229.28,13703.0,227.9901,228.3984,227.9204,228.3287,13703.0
2025-01-06 13:30:00,229.28,229.6,229.15,229.31,16548.0,228.3287,228.6474,228.1993,228.3586,16548.0
2025-01-06 14:00:00,229.27,229.33,228.7,228.7,15617.0,228.3188,228.3785,227.7511,227.7511,15617.0
2025-01-06 14:30:00,228.72,228.76,228.37,228.64,15247.0,227.7711,227.8109,227.4225,227.6914,15247.0
2025-01-06 15:00:00,228.66,228.76,227.95,228.29,18979.0,227.7113,227.8109,227.0042,227.3428,18979.0
2025-01-06 15:30:00,228.3,228.97,228.04,228.95,139121.0,227.3528,228.02,227.0939,228.0001,139121.0
2025-01-07 09:30:00,229.36,232.12,229.36,231.39,63596.0,228.4084,231.1569,228.4084,230.43,63596.0
2025-01-07 10:00:00,231.3,231.99,230.91,231.43,40964.0,230.3403,231.0275,229.952,230.4698,40964.0
2025-01-07 10:30:00,231.45,232.26,231.23,232.26,36579.0,230.4897,231.2964,230.2706,231.2964,36579.0
2025-01-07 11:00:00,232.24,232.81,232.08,232.49,46157.0,231.2764,231.8441,231.1171,231.5254,46157.0
2025-01-07 11:30:00,232.49,232.89,232.27,232.61,35937.0,231.5254,231.9238,231.3063,231.6449,35937.0
2025-01-07 12:00:00,232.6,233.44,232.58,233.14,19140.0,231.635,232.4715,231.615,232.1727,19140.0
2025-01-07 12:30:00,233.31,233.77,232.91,233.09,26072.0,232.342,232.8001,231.9437,232.1229,26072.0
2025-01-07 13:00:00,233.0,233.54,232.83,233.43,20381.0,232.0333,232.5711,231.864,232.4615,20381.0
2025-01-07 13:30:00,233.6,234.75,233.53,234.75,39890.0,232.6308,233.776,232.5611,233.776,39890.0
2025-01-07 14:00:00,234.52,234.96,234.32,234.36,63724.0,233.547,233.9852,233.3478,233.3877,63724.0
2025-01-07 14:30:00,234.33,235.11,234.23,234.98,67857.0,233.3578,234.1345,233.2582,234.0051,67857.0
2025-01-07 15:00:00,234.98,234.98,233.71,233.83,75464.0,234.0051,234.0051,232.7403,232.8599,75464.0
2025-01-07 15:30:00,233.8,234.3,233.26,234.28,321570.0,232.83,233.3279,232.2922,233.308,321570.0
2025-01-08 09:30:00,234.99,236.29,234.33,234.76,50224.0,234.015,235.3096,233.3578,233.786,50224.0
2025-01-08 10:00:00,234.48,236.49,234.37,235.74,64748.0,233.5072,235.5088,233.3976,234.7619,64748.0
2025-01-08 10:30:00,235.74,236.41,235.63,236.12,58608.0,234.7619,235.4291,234.6524,235.1403,58608.0
2025-01-08 11:00:00,236.33,236.87,236.25,236.8,44398.0,235.3495,235.8872,235.2698,235.8175,44398.0
2025-01-08 11:30:00,236.89,237.11,236.54,236.92,47842.0,235.9072,236.1262,235.5586,235.937,47842.0
2025-01-08 12:00:00,237.1,237.22,236.35,236.71,24346.0,236.1163,236.2358,235.3694,235.7279,24346.0
2025-01-08 12:30:00,236.59,237.02,236.3,237.01,19056.0,235.6084,236.0366,235.3196,236.0267,19056.0
2025-01-08 13:00:00,236.92,237.61,236.91,237.46,55167.0,235.937,236.6242,235.9271,236.4748,55167.0
2025-01-08 13:30:00,237.44,237.58,236.82,237.16,28867.0,236.4549,236.5943,235.8374,236.176,28867.0
2025-01-08 14:00:00,237.16,238.1,236.96,237.88,60034.0,236.176,237.1121,235.9769,236.893,60034.0
2025-01-08 14:30:00,237.96,238.15,237.59,237.74,59156.0,236.9727,237.1619,236.6043,236.7536,59156.0
2025-01-08 15:00:00,237.65,238.26,237.65,238.03,91919.0,236.664,237.2715,236.664,237.0424,91919.0
2025-01-08 15:30:00,238.04,238.37,237.43,237.83,343657.0,237.0524,237.381,236.4449,236.8433,343657.0
2025-01-10 09:30:00,237.07,239.29,235.75,238.22,184996.0,236.0864,238.2972,234.7719,237.2316,184996.0
2025-01-10 10:00:00,238.09,239.14,237.94,238.4,47297.0,237.1022,238.1478,236.9528,237.4109,47297.0
2025-01-10 10:30:00,238.43,239.18,238.22,238.52,27996.0,237.4408,238.1877,237.2316,237.5304,27996.0
2025-01-10 11:00:00,238.47,239.09,238.14,238.62,25389.0,237.4806,238.098,237.152,237.63,25389.0
2025-01-10 11:30:00,238.44,238.44,237.55,237.59,33207.0,237.4507,237.4507,236.5644,236.6043,33207.0
2025-01-10 12:00:00,237.45,237.45,236.58,237.15,30739.0,236.4648,236.4648,235.5984,236.1661,30739.0
2025-01-10 12:30:00,237.26,237.98,237.08,237.17,25835.0,236.2756,236.9926,236.0964,236.186,25835.0
2025-01-10 13:00:00,237.2,237.77,237.07,237.7,18100.0,236.2159,236.7835,236.0864,236.7138,18100.0
2025-01-10 13:30:00,237.59,238.09,237.48,237.73,20725.0,236.6043,237.1022,236.4947,236.7437,20725.0
2025-01-10 14:00:00,237.69,237.82,237.11,237.29,29099.0,236.7038,236.8333,236.1262,236.3055,29099.0
2025-01-10 14:30:00,237.29,237.39,236.12,236.8,88588.0,236.3055,236.4051,235.1403,235.8175,88588.0
2025-01-10 15:00:00,236.73,237.08,236.3,236.73,61098.0,235.7478,236.0964,235.3196,235.7478,61098.0
2025-01-10 15:30:00,236.58,236.81,236.04,236.08,143848.0,235.5984,235.8275,235.0607,235.1005,143848.0
2025-01-13 09:30:00,236.41,236.56,233.61,235.02,37172.0,235.4291,235.5785,232.6408,234.0449,37172.0
2025-01-13 10:00:00,235.0,235.88,234.57,235.55,36177.0,234.025,234.9013,233.5968,234.5727,36177.0
2025-01-13 10:30:00,235.71,236.52,235.55,236.44,32646.0,234.7321,235.5387,234.5727,235.459,32646.0
2025-01-13 11:00:00,236.44,236.68,235.96,235.96,46762.0,235.459,235.698,234.981,234.981,46762.0
2025-01-13 11:30:00,235.8,236.76,235.8,235.84,40154.0,234.8217,235.7777,234.8217,234.8615,40154.0
2025-01-13 12:00:00,235.86,236.31,235.79,236.03,12459.0,234.8814,235.3296,234.8117,235.0507,12459.0
2025-01-13 12:30:00,235.88,236.29,235.63,236.29,8257.0,234.9013,235.3096,234.6524,235.3096,8257.0
2025-01-13 13:00:00,236.28,236.35,235.97,236.35,8469.0,235.2997,235.3694,234.991,235.3694,8469.0
2025-01-13 13:30:00,236.38,236.78,236.36,236.73,9232.0,235.3993,235.7976,235.3794,235.7478,9232.0
2025-01-13 14:00:00,236.63,236.69,235.78,236.11,21162.0,235.6482,235.708,234.8018,235.1304,21162.0
2025-01-13 14:30:00,236.05,236.22,235.19,235.58,14929.0,235.0706,235.2399,234.2142,234.6026,14929.0
2025-01-13 15:00:00,235.39,236.06,235.34,236.05,28460.0,234.4134,235.0806,234.3636,235.0706,28460.0
2025-01-13 15:30:00,235.99,236.23,235.22,235.96,144638.0,235.0109,235.2499,234.2441,234.981,144638.0
2025-01-14 09:30:00,237.69,237.69,235.77,237.17,47259.0,236.7038,236.7038,234.7918,236.186,47259.0
2025-01-14 10:00:00,237.17,237.74,236.92,237.68,84434.0,236.186,236.7536,235.937,236.6939,84434.0
2025-01-14 10:30:00,237.58,238.27,237.33,237.88,22836.0,236.5943,237.2814,236.3453,236.893,22836.0
2025-01-14 11:00:00,237.97,237.97,237.07,237.17,13598.0,236.9827,236.9827,236.0864,236.186,13598.0
2025-01-14 11:30:00,237.34,237.64,237.11,237.47,12123.0,236.3553,236.654,236.1262,236.4847,12123.0
2025-01-14 12:00:00,237.47,237.57,237.1,237.41,19736.0,236.4847,236.5843,236.1163,236.425,19736.0
2025-01-14 12:30:00,237.3,238.04,237.15,237.98,14212.0,236.3155,237.0524,236.1661,236.9926,14212.0
2025-01-14 13:00:00,237.97,239.33,237.97,239.26,21653.0,236.9827,238.337,236.9827,238.2673,21653.0
2025-01-14 13:30:00,239.16,240.26,238.9,239.77,51717.0,238.1677,239.2632,237.9088,238.7752,51717.0
2025-01-14 14:00:00,239.7,240.1,239.15,239.92,31966.0,238.7055,239.1038,238.1578,238.9246,31966.0
2025-01-14 14:30:00,239.92,240.54,239.63,239.66,42011.0,238.9246,239.542,238.6358,238.6657,42011.0
2025-01-14 15:00:00,239.58,240.06,239.46,239.86,57152.0,238.586,239.064,238.4665,238.8648,57152.0
2025-01-14 15:30:00,239.9,240.65,239.53,239.98,296556.0,238.9047,239.6516,238.5362,238.9843,296556.0
2025-01-15 09:30:00,241.0,241.14,238.67,238.67,30742.0,240.0001,240.1395,237.6798,237.6798,30742.0
2025-01-15 10:00:00,239.06,239.09,236.43,236.57,74853.0,238.0682,238.098,235.4491,235.5885,74853.0
2025-01-15 10:30:00,236.79,237.59,236.49,237.5,53687.0,235.8076,236.6043,235.5088,236.5146,53687.0
2025-01-15 11:00:00,237.43,237.67,236.8,236.84,15963.0,236.4449,236.6839,235.8175,235.8574,15963.0
2025-01-15 11:30:00,236.69,237.49,236.37,237.05,22137.0,235.708,236.5047,235.3893,236.0665,22137.0
2025-01-15 12:00:00,236.98,238.53,236.98,237.93,25036.0,235.9968,237.5404,235.9968,236.9428,25036.0
2025-01-15 12:30:00,237.86,238.0,237.45,237.61,23628.0,236.8731,237.0125,236.4648,236.6242,23628.0
2025-01-15 13:00:00,237.52,238.13,237.39,237.72,33264.0,236.5345,237.142,236.4051,236.7337,33264.0
2025-01-15 13:30:00,237.82,238.45,237.71,238.24,19545.0,236.8333,237.4607,236.7238,237.2516,19545.0
2025-01-15 14:00:00,238.2,238.42,237.97,238.22,27944.0,237.2117,237.4308,236.9827,237.2316,27944.0
2025-01-15 14:30:00,238.28,238.33,237.7,237.92,35115.0,237.2914,237.3412,236.7138,236.9329,35115.0
2025-01-15 15:00:00,237.94,238.73,237.89,238.73,34793.0,236.9528,237.7395,236.903,237.7395,34793.0
2025-01-15 15:30:00,238.64,238.73,237.65,237.66,173097.0,237.6499,237.7395,236.664,236.674,173097.0
2025-01-16 09:30:00,237.65,239.14,236.7,237.06,29725.0,236.664,238.1478,235.7179,236.0764,29725.0
2025-01-16 10:00:00,236.91,237.89,236.68,237.87,19060.0,235.9271,236.903,235.698,236.8831,19060.0
2025-01-16 10:30:00,237.94,238.72,237.53,238.34,12746.0,236.9528,237.7296,236.5445,237.3511,12746.0
2025-01-16 11:00:00,238.44,239.05,238.33,238.89,13443.0,237.4507,238.0582,237.3412,237.8989,13443.0
2025-01-16 11:30:00,238.79,239.24,238.39,238.9,15569.0,237.7993,238.2474,237.4009,237.9088,15569.0
2025-01-16 12:00:00,238.98,239.36,238.93,239.03,9259.0,237.9885,238.3669,237.9387,238.0383,9259.0
2025-01-16 12:30:00,239.03,239.82,239.03,239.68,11145.0,238.0383,238.825,238.0383,238.6856,11145.0
2025-01-16 13:00:00,239.68,239.88,239.52,239.59,13510.0,238.6856,238.8847,238.5262,238.596,13510.0
2025-01-16 13:30:00,239.59,239.68,239.04,239.07,12824.0,238.596,238.6856,238.0482,238.0781,12824.0
2025-01-16 14:00:00,238.99,239.66,238.81,239.59,21338.0,237.9984,238.6657,237.8192,238.596,21338.0
2025-01-16 14:30:00,239.74,239.99,239.46,239.5,13779.0,238.7453,238.9943,238.4665,238.5063,13779.0
2025-01-16 15:00:00,239.5,240.17,239.45,239.92,28119.0,238.5063,239.1735,238.4565,238.9246,28119.0
2025-01-16 15:30:00,240.08,240.92,239.91,240.87,205963.0,239.0839,239.9204,238.9146,239.8706,205963.0
2025-01-17 09:30:00,240.9,242.0,239.23,241.27,145869.0,239.9005,240.996,238.2374,240.269,145869.0
2025-01-17 10:00:00,241.05,242.18,240.33,242.08,29882.0,240.0499,241.1752,239.3329,241.0756,29882.0
2025-01-17 10:30:00,242.08,243.13,242.07,242.75,27248.0,241.0756,242.1213,241.0657,241.7428,27248.0
2025-01-17 11:00:00,242.75,243.15,242.22,242.28,19911.0,241.7428,242.1412,241.215,241.2748,19911.0
2025-01-17 11:30:00,242.2,242.99,241.65,242.99,26802.0,241.1951,241.9818,240.6474,241.9818,26802.0
2025-01-17 12:00:00,242.83,243.33,242.68,242.74,78154.0,241.8225,242.3204,241.6731,241.7329,78154.0
2025-01-17 12:30:00,242.84,243.61,242.79,243.53,48703.0,241.8325,242.5993,241.7827,242.5196,48703.0
2025-01-17 13:00:00,243.55,243.65,243.17,243.3,24332.0,242.5395,242.6391,242.1611,242.2906,24332.0
2025-01-17 13:30:00,243.3,243.34,242.84,243.15,38321.0,242.2906,242.3304,241.8325,242.1412,38321.0
2025-01-17 14:00:00,243.24,243.83,243.0,243.1,35167.0,242.2308,242.8184,241.9918,242.0914,35167.0
2025-01-17 14:30:00,242.93,243.42,242.93,243.01,35178.0,241.9221,242.4101,241.9221,242.0018,35178.0
2025-01-17 15:00:00,243.01,243.49,242.95,243.21,52013.0,242.0018,242.4798,241.942,242.2009,52013.0
2025-01-17 15:30:00,243.19,243.19,241.9,242.05,254318.0,242.181,242.181,240.8964,241.0457,254318.0
2025-01-21 09:30:00,243.58,245.2,243.21,244.98,57503.0,242.5694,244.1827,242.2009,243.9636,57503.0
2025-01-21 10:00:00,245.12,245.19,242.48,242.93,63877.0,244.103,244.1727,241.474,241.9221,63877.0
2025-01-21 10:30:00,243.22,243.8,242.92,243.47,31821.0,242.2109,242.7885,241.9121,242.4599,31821.0
2025-01-21 11:00:00,243.58,244.49,243.4,244.2,23175.0,242.5694,243.4756,242.3901,243.1868,23175.0
2025-01-21 11:30:00,244.33,245.36,244.31,244.75,50921.0,243.3163,244.342,243.2964,243.7345,50921.0
2025-01-21 12:00:00,244.71,244.89,244.16,244.28,12296.0,243.6947,243.874,243.147,243.2665,12296.0
2025-01-21 12:30:00,244.3,244.36,243.89,243.95,17875.0,243.2864,243.3462,242.8781,242.9379,17875.0
2025-01-21 13:00:00,243.96,244.18,243.8,243.94,15288.0,242.9478,243.1669,242.7885,242.9279,15288.0
2025-01-21 13:30:00,243.94,244.13,243.57,243.65,26645.0,242.9279,243.1171,242.5594,242.6391,26645.0
2025-01-21 14:00:00,243.73,243.85,243.46,243.55,18049.0,242.7188,242.8383,242.4499,242.5395,18049.0
2025-01-21 14:30:00,243.49,244.25,243.48,244.12,23789.0,242.4798,243.2366,242.4698,243.1072,23789.0
2025-01-21 15:00:00,244.19,244.38,244.03,244.16,42870.0,243.1769,243.3661,243.0175,243.147,42870.0
2025-01-21 15:30:00,244.23,245.36,244.01,245.11,173948.0,243.2167,244.342,242.9976,244.0931,173948.0
2025-01-22 09:30:00,244.51,245.36,243.15,244.62,53417.0,243.4955,244.342,242.1412,243.6051,53417.0
2025-01-22 10:00:00,244.92,245.43,244.62,245.33,52661.0,243.9038,244.4117,243.6051,244.3121,52661.0
2025-01-22 10:30:00,245.36,246.23,244.85,246.06,49400.0,244.342,245.2084,243.8341,245.0391,49400.0
2025-01-22 11:00:00,246.1,246.66,245.51,246.28,85904.0,245.0789,245.6366,244.4914,245.2582,85904.0
2025-01-22 11:30:00,246.22,246.44,245.33,246.33,32256.0,245.1984,245.4175,244.3121,245.308,32256.0
2025-01-22 12:00:00,246.35,246.52,246.08,246.22,31858.0,245.3279,245.4972,245.059,245.1984,31858.0
2025-01-22 12:30:00,246.34,246.65,246.15,246.51,38505.0,245.3179,245.6267,245.1287,245.4872,38505.0
2025-01-22 13:00:00,246.44,246.96,246.23,246.71,20048.0,245.4175,245.9354,245.2084,245.6864,20048.0
2025-01-22 13:30:00,246.84,247.12,246.52,246.94,29162.0,245.8159,246.0947,245.4972,245.9155,29162.0
2025-01-22 14:00:00,246.98,247.32,246.63,247.29,69392.0,245.9553,246.2939,245.6067,246.264,69392.0
2025-01-22 14:30:00,247.19,247.51,247.15,247.34,49749.0,246.1644,246.4831,246.1246,246.3138,49749.0
2025-01-22 15:00:00,247.34,248.04,247.23,247.68,229687.0,246.3138,247.0109,246.2043,246.6524,229687.0
2025-01-22 15:30:00,247.79,247.97,246.45,246.96,289049.0,246.7619,246.9412,245.4275,245.9354,289049.0
2025-01-23 09:30:00,248.5,248.5,246.02,246.63,24341.0,247.469,247.469,244.9993,245.6067,24341.0
2025-01-23 10:00:00,247.14,247.81,246.63,247.04,16500.0,246.1146,246.7818,245.6067,246.015,16500.0
2025-01-23 10:30:00,247.04,248.26,247.04,248.21,32217.0,246.015,247.23,246.015,247.1802,32217.0
2025-01-23 11:00:00,248.19,249.02,247.88,248.39,28893.0,247.1603,247.9868,246.8516,247.3594,28893.0
2025-01-23 11:30:00,248.48,248.64,247.64,248.14,22853.0,247.4491,247.6084,246.6126,247.1105,22853.0
2025-01-23 12:00:00,248.16,248.74,247.98,248.63,18010.0,247.1304,247.708,246.9511,247.5984,18010.0
2025-01-23 12:30:00,248.63,248.93,248.53,248.81,14209.0,247.5984,247.8972,247.4989,247.7777,14209.0
2025-01-23 13:00:00,248.76,249.09,248.61,248.88,17679.0,247.7279,248.0565,247.5785,247.8474,17679.0
2025-01-23 13:30:00,248.92,248.94,248.53,248.93,13384.0,247.8872,247.9072,247.4989,247.8972,13384.0
2025-01-23 14:00:00,248.77,248.98,248.58,248.58,37071.0,247.7379,247.947,247.5487,247.5487,37071.0
2025-01-23 14:30:00,248.58,248.63,248.06,248.12,20639.0,247.5487,247.5984,247.0308,247.0906,20639.0
2025-01-23 15:00:00,248.13,248.13,247.75,247.9,29785.0,247.1005,247.1005,246.7221,246.8715,29785.0
2025-01-23 15:30:00,247.87,248.21,247.34,247.92,128752.0,246.8416,247.1802,246.3138,246.8914,128752.0
2025-01-24 09:30:00,248.71,249.06,247.18,247.86,19807.0,247.6781,248.0267,246.1545,246.8316,19807.0
2025-01-24 10:00:00,247.9,248.05,247.56,247.89,12173.0,246.8715,247.0209,246.5329,246.8615,12173.0
2025-01-24 10:30:00,247.75,248.05,247.53,247.72,18834.0,246.7221,247.0209,246.503,246.6922,18834.0
2025-01-24 11:00:00,247.72,248.47,247.72,247.98,17960.0,246.6922,247.4391,246.6922,246.9511,17960.0
2025-01-24 11:30:00,248.21,248.78,248.07,248.61,12054.0,247.1802,247.7478,247.0408,247.5785,12054.0
2025-01-24 12:00:00,248.48,248.68,248.25,248.43,13767.0,247.4491,247.6482,247.22,247.3993,13767.0
2025-01-24 12:30:00,248.47,249.19,248.31,248.61,13028.0,247.4391,248.1561,247.2798,247.5785,13028.0
2025-01-24 13:00:00,248.73,248.9,248.48,248.58,7975.0,247.698,247.8673,247.4491,247.5487,7975.0
2025-01-24 13:30:00,248.58,248.62,248.32,248.47,12533.0,247.5487,247.5885,247.2897,247.4391,12533.0
2025-01-24 14:00:00,248.47,248.65,248.36,248.47,10647.0,247.4391,247.6184,247.3296,247.4391,10647.0
2025-01-24 14:30:00,248.48,248.6,248.2,248.28,13897.0,247.4491,247.5686,247.1702,247.2499,13897.0
2025-01-24 15:00:00,248.34,248.4,247.83,248.19,34165.0,247.3096,247.3694,246.8018,247.1603,34165.0
2025-01-24 15:30:00,248.31,248.61,247.98,248.45,105513.0,247.2798,247.5785,246.9511,247.4192,105513.0
2025-01-27 09:30:00,250.36,252.93,249.82,252.86,142400.0,249.3213,251.8806,248.7835,251.8109,142400.0
2025-01-27 10:00:00,252.72,254.5,252.58,253.2,82665.0,251.6715,253.4441,251.5321,252.1495,82665.0
2025-01-27 10:30:00,253.02,253.65,252.5,253.2,26020.0,251.9702,252.5976,251.4524,252.1495,26020.0
2025-01-27 11:00:00,253.06,254.77,252.5,254.77,63518.0,252.0101,253.713,251.4524,253.713,63518.0
2025-01-27 11:30:00,254.58,255.6,254.54,255.42,30666.0,253.5238,254.5395,253.4839,254.3603,30666.0
2025-01-27 12:00:00,255.41,256.81,254.72,256.58,53340.0,254.3503,255.7445,253.6632,255.5155,53340.0
2025-01-27 12:30:00,256.58,256.58,255.59,255.76,19633.0,255.5155,255.5155,254.5296,254.6989,19633.0
2025-01-27 13:00:00,255.81,255.82,255.21,255.32,24266.0,254.7487,254.7586,254.1511,254.2607,24266.0
2025-01-27 13:30:00,255.22,255.33,254.57,254.78,14280.0,254.1611,254.2706,253.5138,253.7229,14280.0
2025-01-27 14:00:00,254.8,255.23,254.7,255.04,42330.0,253.7428,254.1711,253.6433,253.9819,42330.0
2025-01-27 14:30:00,254.89,255.16,254.36,254.6,33505.0,253.8325,254.1014,253.3047,253.5437,33505.0
2025-01-27 15:00:00,254.69,254.83,253.91,254.06,43880.0,253.6333,253.7727,252.8565,253.0059,43880.0
2025-01-27 15:30:00,254.07,254.93,253.74,254.84,166021.0,253.0159,253.8723,252.6872,253.7827,166021.0
2025-01-28 09:30:00,254.8,256.53,254.5,255.31,45757.0,253.7428,255.4657,253.4441,254.2507,45757.0
2025-01-28 10:00:00,255.41,255.78,254.82,255.11,33605.0,254.3503,254.7188,253.7628,254.0516,33605.0
2025-01-28 10:30:00,255.11,256.63,255.04,256.21,42718.0,254.0516,255.5653,253.9819,255.147,42718.0
2025-01-28 11:00:00,256.19,256.57,254.79,254.95,11615.0,255.1271,255.5055,253.7329,253.8922,11615.0
2025-01-28 11:30:00,254.87,255.99,254.85,255.61,19835.0,253.8126,254.9279,253.7926,254.5495,19835.0
2025-01-28 12:00:00,255.56,255.56,254.9,254.98,16352.0,254.4997,254.4997,253.8424,253.9221,16352.0
2025-01-28 12:30:00,255.0,255.89,254.93,255.79,22714.0,253.942,254.8283,253.8723,254.7287,22714.0
2025-01-28 13:00:00,255.85,256.04,255.66,255.69,18114.0,254.7885,254.9777,254.5993,254.6292,18114.0
2025-01-28 13:30:00,255.88,256.06,255.64,255.73,21635.0,254.8184,254.9976,254.5794,254.669,21635.0
2025-01-28 14:00:00,255.72,255.81,255.23,255.58,36050.0,254.659,254.7487,254.1711,254.5196,36050.0
2025-01-28 14:30:00,255.61,255.68,255.04,255.28,30876.0,254.5495,254.6192,253.9819,254.2209,30876.0
2025-01-28 15:00:00,255.28,255.73,255.17,255.25,33620.0,254.2209,254.669,254.1113,254.191,33620.0
2025-01-28 15:30:00,255.33,255.52,254.67,255.11,161348.0,254.2706,254.4599,253.6134,254.0516,161348.0
2025-01-29 09:30:00,257.05,257.09,255.67,256.41,40928.0,255.9835,256.0233,254.6092,255.3462,40928.0
2025-01-29 10:00:00,256.24,257.08,255.88,256.76,19858.0,255.1769,256.0134,254.8184,255.6947,19858.0
2025-01-29 10:30:00,256.78,257.19,256.4,256.8,12323.0,255.7146,256.1229,255.3362,255.7345,12323.0
2025-01-29 11:00:00,256.7,257.68,256.47,257.68,160539.0,255.635,256.6109,255.4059,256.6109,160539.0
2025-01-29 11:30:00,257.71,257.79,256.89,257.13,15333.0,256.6408,256.7204,255.8242,256.0632,15333.0
2025-01-29 12:00:00,257.13,257.6,256.9,257.12,20243.0,256.0632,256.5312,255.8341,256.0532,20243.0
2025-01-29 12:30:00,256.9,257.24,256.7,256.87,75043.0,255.8341,256.1727,255.635,255.8043,75043.0
2025-01-29 13:00:00,256.89,257.34,256.83,257.34,19759.0,255.8242,256.2723,255.7644,256.2723,19759.0
2025-01-29 13:30:00,257.32,257.59,257.17,257.24,25485.0,256.2524,256.5213,256.103,256.1727,25485.0
2025-01-29 14:00:00,257.24,257.28,256.14,256.28,33639.0,256.1727,256.2126,255.0773,255.2167,33639.0
2025-01-29 14:30:00,256.25,256.91,256.25,256.61,28319.0,255.1868,255.8441,255.1868,255.5453,28319.0
2025-01-29 15:00:00,256.64,257.07,256.34,256.9,26397.0,255.5752,256.0034,255.2765,255.8341,26397.0
2025-01-29 15:30:00,256.8,257.04,255.89,255.94,145954.0,255.7345,255.9736,254.8283,254.8781,145954.0
2025-01-30 09:30:00,256.41,261.25,256.41,260.63,44444.0,255.3462,260.1661,255.3462,259.5487,44444.0
2025-01-30 10:00:00,261.25,261.25,259.82,260.07,32591.0,260.1661,260.1661,258.742,258.991,32591.0
2025-01-30 10:30:00,260.18,260.94,260.06,260.69,31167.0,259.1005,259.8574,258.981,259.6084,31167.0
2025-01-30 11:00:00,260.69,260.88,259.72,259.72,15225.0,259.6084,259.7976,258.6424,258.6424,15225.0
2025-01-30 11:30:00,259.81,259.82,258.53,258.69,19396.0,258.7321,258.742,257.4574,257.6167,19396.0
2025-01-30 12:00:00,258.69,258.98,258.49,258.57,29453.0,257.6167,257.9055,257.4175,257.4972,29453.0
2025-01-30 12:30:00,258.51,259.26,258.51,259.17,18373.0,257.4375,258.1843,257.4375,258.0947,18373.0
2025-01-30 13:00:00,259.2,260.0,259.19,259.87,16341.0,258.1246,258.9213,258.1146,258.7918,16341.0
2025-01-30 13:30:00,259.88,260.35,259.62,259.76,19383.0,258.8018,259.2698,258.5428,258.6823,19383.0
2025-01-30 14:00:00,259.74,259.81,259.35,259.66,32313.0,258.6624,258.7321,258.274,258.5827,32313.0
2025-01-30 14:30:00,259.66,259.8,259.06,259.15,42034.0,258.5827,258.7221,257.9852,258.0748,42034.0
2025-01-30 15:00:00,259.13,259.28,258.82,259.13,36988.0,258.0549,258.2043,257.7462,258.0549,36988.0
2025-01-30 15:30:00,259.07,259.09,258.07,258.41,233722.0,257.9951,258.015,256.9993,257.3379,233722.0
2025-01-31 09:30:00,257.89,258.46,254.71,254.91,60155.0,256.82,257.3877,253.6532,253.8524,60155.0
2025-01-31 10:00:00,254.62,255.28,253.76,254.77,63894.0,253.5636,254.2209,252.7072,253.713,63894.0
2025-01-31 10:30:00,254.79,255.12,254.54,254.74,51298.0,253.7329,254.0615,253.4839,253.6831,51298.0
2025-01-31 11:00:00,254.76,254.96,254.31,254.43,37884.0,253.703,253.9022,253.2549,253.3744,37884.0
2025-01-31 11:30:00,254.31,254.36,253.43,253.69,28967.0,253.2549,253.3047,252.3785,252.6375,28967.0
2025-01-31 12:00:00,253.7,254.83,253.7,254.73,38499.0,252.6474,253.7727,252.6474,253.6731,38499.0
2025-01-31 12:30:00,254.72,254.88,254.04,254.7,35265.0,253.6632,253.8225,252.986,253.6433,35265.0
2025-01-31 13:00:00,254.73,254.9,253.62,253.94,22700.0,253.6731,253.8424,252.5677,252.8864,22700.0
2025-01-31 13:30:00,253.95,254.5,253.79,254.1,75087.0,252.8964,253.4441,252.737,253.0458,75087.0
2025-01-31 14:00:00,253.98,254.07,253.38,253.94,47734.0,252.9262,253.0159,252.3287,252.8864,47734.0
2025-01-31 14:30:00,253.94,254.32,253.81,254.32,31347.0,252.8864,253.2648,252.757,253.2648,31347.0
2025-01-31 15:00:00,254.28,254.77,253.88,254.16,66904.0,253.225,253.713,252.8267,253.1055,66904.0
2025-01-31 15:30:00,254.25,254.66,253.86,254.13,179286.0,253.1951,253.6034,252.8067,253.0756,179286.0
2025-02-03 09:30:00,253.68,254.94,252.93,253.14,40318.0,252.6275,253.8823,251.8806,252.0897,40318.0
2025-02-03 10:00:00,253.2,255.57,252.92,255.31,50867.0,252.1495,254.5097,251.8706,254.2507,50867.0
2025-02-03 10:30:00,255.13,255.37,254.34,254.52,49320.0,254.0715,254.3105,253.2848,253.464,49320.0
2025-02-03 11:00:00,254.53,255.36,253.78,254.71,38196.0,253.474,254.3005,252.7271,253.6532,38196.0
2025-02-03 11:30:00,254.73,255.94,254.73,255.34,43885.0,253.6731,254.8781,253.6731,254.2806,43885.0
2025-02-03 12:00:00,255.44,255.75,255.12,255.5,46269.0,254.3802,254.6889,254.0615,254.4399,46269.0
2025-02-03 12:30:00,255.47,255.47,254.94,255.1,20830.0,254.4101,254.4101,253.8823,254.0416,20830.0
2025-02-03 13:00:00,254.93,255.33,254.93,255.09,12203.0,253.8723,254.2706,253.8723,254.0316,12203.0
2025-02-03 13:30:00,255.1,255.54,254.69,254.82,18209.0,254.0416,254.4798,253.6333,253.7628,18209.0
2025-02-03 14:00:00,254.82,255.28,254.51,255.23,22272.0,253.7628,254.2209,253.4541,254.1711,22272.0
2025-02-03 14:30:00,255.34,255.4,255.01,255.14,19786.0,254.2806,254.3404,253.952,254.0814,19786.0
2025-02-03 15:00:00,255.17,255.24,254.13,254.17,37745.0,254.1113,254.181,253.0756,253.1155,37745.0
2025-02-03 15:30:00,254.14,255.36,254.03,254.49,151267.0,253.0856,254.3005,252.976,253.4341,151267.0
2025-02-04 09:30:00,251.72,254.33,251.69,253.73,60947.0,250.6756,253.2748,250.6458,252.6773,60947.0
2025-02-04 10:00:00,253.7,254.21,252.95,253.08,50264.0,252.6474,253.1553,251.9005,252.03,50264.0
2025-02-04 10:30:00,252.95,253.83,252.56,253.59,29875.0,251.9005,252.7769,251.5121,252.5379,29875.0
2025-02-04 11:00:00,253.54,254.75,253.54,254.25,24711.0,252.4881,253.6931,252.4881,253.1951,24711.0
2025-02-04 11:30:00,254.41,254.75,253.31,253.87,69474.0,253.3545,253.6931,252.259,252.8167,69474.0
2025-02-04 12:00:00,253.86,254.14,253.36,253.99,43820.0,252.8067,253.0856,252.3088,252.9362,43820.0
2025-02-04 12:30:00,253.9,254.28,253.67,254.24,31097.0,252.8466,253.225,252.6175,253.1852,31097.0
2025-02-04 13:00:00,254.15,254.31,253.5,253.5,61431.0,253.0955,253.2549,252.4482,252.4482,61431.0
2025-02-04 13:30:00,253.51,253.78,252.99,253.38,67394.0,252.4582,252.7271,251.9404,252.3287,67394.0
2025-02-04 14:00:00,253.38,253.44,253.1,253.4,35369.0,252.3287,252.3885,252.0499,252.3487,35369.0
2025-02-04 14:30:00,253.42,253.64,252.84,252.95,47767.0,252.3686,252.5877,251.791,251.9005,47767.0
2025-02-04 15:00:00,253.0,253.2,252.58,252.76,53640.0,251.9503,252.1495,251.5321,251.7113,53640.0
2025-02-04 15:30:00,252.76,252.9,251.23,251.64,304239.0,251.7113,251.8507,250.1877,250.596,304239.0
2025-02-05 09:30:00,254.33,262.26,254.27,256.16,222761.0,253.2748,261.1719,253.215,255.0972,222761.0
2025-02-05 10:00:00,256.11,256.61,252.11,252.95,117105.0,255.0474,255.5453,251.064,251.9005,117105.0
2025-02-05 10:30:00,252.88,253.83,250.01,250.45,107123.0,251.8308,252.7769,248.9727,249.4109,107123.0
2025-02-05 11:00:00,250.59,250.98,248.65,249.17,154174.0,249.5503,249.9387,247.6184,248.1362,154174.0
2025-02-05 11:30:00,249.17,250.27,248.67,250.19,57274.0,248.1362,249.2316,247.6383,249.152,57274.0
2025-02-05 12:00:00,250.17,251.04,250.04,250.8,67949.0,249.1321,249.9984,249.0026,249.7594,67949.0
2025-02-05 12:30:00,250.91,253.14,250.8,252.57,86212.0,249.869,252.0897,249.7594,251.5221,86212.0
2025-02-05 13:00:00,252.72,254.8,252.68,254.07,93237.0,251.6715,253.7428,251.6316,253.0159,93237.0
2025-02-05 13:30:00,253.95,254.48,253.15,253.34,54937.0,252.8964,253.4242,252.0997,252.2889,54937.0
2025-02-05 14:00:00,253.26,253.37,251.96,252.91,87437.0,252.2092,252.3188,250.9146,251.8607,87437.0
2025-02-05 14:30:00,252.78,252.91,250.91,250.92,49404.0,251.7312,251.8607,249.869,249.8789,49404.0
2025-02-05 15:00:00,250.97,252.92,250.94,252.07,99776.0,249.9287,251.8706,249.8989,251.0242,99776.0
2025-02-05 15:30:00,252.08,254.3,251.33,253.28,339469.0,251.0341,253.2449,250.2872,252.2292,339469.0
2025-02-06 09:30:00,250.39,251.33,247.42,248.62,153148.0,249.3511,250.2872,246.3935,247.5885,153148.0
2025-02-06 10:00:00,248.4,249.12,247.68,248.12,70172.0,247.3694,248.0864,246.6524,247.0906,70172.0
2025-02-06 10:30:00,248.51,249.17,247.68,248.17,47958.0,247.4789,248.1362,246.6524,247.1404,47958.0
2025-02-06 11:00:00,248.65,249.83,248.08,249.48,50951.0,247.6184,248.7935,247.0507,248.4449,50951.0
2025-02-06 11:30:00,249.48,249.48,248.01,248.6,31679.0,248.4449,248.4449,246.981,247.5686,31679.0
2025-02-06 12:00:00,248.52,248.58,247.78,248.0,22725.0,247.4889,247.5487,246.752,246.9711,22725.0
2025-02-06 12:30:00,248.0,248.75,248.0,248.49,18253.0,246.9711,247.7179,246.9711,247.459,18253.0
2025-02-06 13:00:00,248.5,248.85,246.39,246.69,57720.0,247.469,247.8175,245.3677,245.6665,57720.0
2025-02-06 13:30:00,246.69,247.2,246.38,247.08,22677.0,245.6665,246.1744,245.3578,246.0549,22677.0
2025-02-06 14:00:00,247.14,247.63,246.95,247.15,28359.0,246.1146,246.6026,245.9254,246.1246,28359.0
2025-02-06 14:30:00,247.23,247.67,246.56,247.55,38896.0,246.2043,246.6424,245.537,246.5229,38896.0
2025-02-06 15:00:00,247.55,247.91,246.73,247.0,37891.0,246.5229,246.8814,245.7063,245.9752,37891.0
2025-02-06 15:30:00,247.0,247.5,245.98,246.18,212320.0,245.9752,246.4731,244.9594,245.1586,212320.0
2025-02-07 09:30:00,245.58,246.5,244.86,245.8,70922.0,244.5611,245.4773,243.8441,244.7802,70922.0
2025-02-07 10:00:00,245.65,246.4,244.75,246.03,59699.0,244.6308,245.3777,243.7345,245.0092,59699.0
2025-02-07 10:30:00,245.81,246.92,245.59,246.91,39292.0,244.7901,245.8955,244.5711,245.8856,39292.0
2025-02-07 11:00:00,246.78,248.04,246.43,247.97,60189.0,245.7561,247.0109,245.4076,246.9412,60189.0
2025-02-07 11:30:00,247.97,248.1,247.02,247.38,54901.0,246.9412,247.0706,245.9951,246.3536,54901.0
2025-02-07 12:00:00,247.27,248.81,247.19,247.66,58853.0,246.2441,247.7777,246.1644,246.6325,58853.0
2025-02-07 12:30:00,247.54,247.77,247.05,247.22,19612.0,246.513,246.742,246.025,246.1943,19612.0
2025-02-07 13:00:00,247.22,248.38,247.15,248.37,25235.0,246.1943,247.3495,246.1246,247.3395,25235.0
2025-02-07 13:30:00,248.24,248.9,248.09,248.9,41920.0,247.2101,247.8673,247.0607,247.8673,41920.0
2025-02-07 14:00:00,248.93,249.08,248.45,248.55,43153.0,247.8972,248.0466,247.4192,247.5188,43153.0
2025-02-07 14:30:00,248.55,249.25,248.23,249.2,28870.0,247.5188,248.2159,247.2001,248.1661,28870.0
2025-02-07 15:00:00,249.27,249.47,248.78,248.85,56558.0,248.2358,248.435,247.7478,247.8175,56558.0
2025-02-07 15:30:00,248.85,249.13,247.85,247.85,147836.0,247.8175,248.0964,246.8217,246.8217,147836.0
2025-02-10 09:30:00,248.11,248.2,245.88,246.2,33549.0,247.0806,247.1702,244.8599,245.1785,33549.0
2025-02-10 10:00:00,246.2,248.12,245.94,247.77,53733.0,245.1785,247.0906,244.9196,246.742,53733.0
2025-02-10 10:30:00,247.9,248.71,247.56,247.94,67883.0,246.8715,247.6781,246.5329,246.9113,67883.0
2025-02-10 11:00:00,247.97,248.33,247.56,247.83,50306.0,246.9412,247.2997,246.5329,246.8018,50306.0
2025-02-10 11:30:00,247.84,247.99,246.96,247.41,33469.0,246.8117,246.9611,245.9354,246.3835,33469.0
2025-02-10 12:00:00,247.42,247.53,246.96,246.96,18162.0,246.3935,246.503,245.9354,245.9354,18162.0
2025-02-10 12:30:00,247.09,247.21,246.87,246.91,30184.0,246.0648,246.1843,245.8457,245.8856,30184.0
2025-02-10 13:00:00,247.18,247.31,246.98,247.08,27235.0,246.1545,246.2839,245.9553,246.0549,27235.0
2025-02-10 13:30:00,247.01,247.06,246.67,246.9,32619.0,245.9852,246.035,245.6466,245.8756,32619.0
2025-02-10 14:00:00,246.88,247.18,246.83,247.03,26293.0,245.8557,246.1545,245.8059,246.0051,26293.0
2025-02-10 14:30:00,247.04,247.35,246.98,247.03,33305.0,246.015,246.3238,245.9553,246.0051,33305.0
2025-02-10 15:00:00,247.04,247.35,246.84,246.85,59970.0,246.015,246.3238,245.8159,245.8258,59970.0
2025-02-10 15:30:00,246.9,246.9,246.05,246.38,279298.0,245.8756,245.8756,245.0292,245.3578,279298.0
2025-02-11 09:30:00,246.35,247.54,244.62,245.26,37283.0,245.3279,246.513,243.6051,244.2424,37283.0
2025-02-11 10:00:00,245.25,245.25,243.52,244.52,23427.0,244.2325,244.2325,242.5096,243.5055,23427.0
2025-02-11 10:30:00,244.52,244.97,244.29,244.82,17858.0,243.5055,243.9536,243.2765,243.8043,17858.0
2025-02-11 11:00:00,244.82,245.89,244.39,245.63,24813.0,243.8043,244.8698,243.376,244.6109,24813.0
2025-02-11 11:30:00,245.93,246.5,245.7,246.49,23460.0,244.9096,245.4773,244.6806,245.4673,23460.0
2025-02-11 12:00:00,246.5,247.25,246.49,246.7,17218.0,245.4773,246.2242,245.4673,245.6765,17218.0
2025-02-11 12:30:00,246.73,246.73,245.98,246.18,14781.0,245.7063,245.7063,244.9594,245.1586,14781.0
2025-02-11 13:00:00,246.25,246.32,245.81,246.16,16331.0,245.2283,245.298,244.7901,245.1387,16331.0
2025-02-11 13:30:00,245.93,246.04,245.49,245.78,15394.0,244.9096,245.0192,244.4715,244.7603,15394.0
2025-02-11 14:00:00,245.75,245.86,245.47,245.58,26782.0,244.7304,244.8399,244.4516,244.5611,26782.0
2025-02-11 14:30:00,245.57,246.37,245.45,246.1,22174.0,244.5511,245.3478,244.4316,245.0789,22174.0
2025-02-11 15:00:00,246.19,246.72,246.09,246.61,27052.0,245.1686,245.6964,245.069,245.5868,27052.0
2025-02-11 15:30:00,246.75,247.02,246.0,246.96,122898.0,245.7262,245.9951,244.9794,245.9354,122898.0
2025-02-12 09:30:00,246.75,247.69,245.78,246.33,46921.0,245.7262,246.6623,244.7603,245.308,46921.0
2025-02-12 10:00:00,246.33,247.39,245.69,246.87,65580.0,245.308,246.3636,244.6706,245.8457,65580.0
2025-02-12 10:30:00,246.96,247.03,245.12,245.54,36977.0,245.9354,246.0051,244.103,244.5213,36977.0
2025-02-12 11:00:00,245.42,246.21,245.23,246.06,53873.0,244.4018,245.1885,244.2126,245.0391,53873.0
2025-02-12 11:30:00,246.11,246.41,245.96,246.24,41131.0,245.0889,245.3877,244.9395,245.2184,41131.0
2025-02-12 12:00:00,246.28,246.32,245.9,246.3,40702.0,245.2582,245.298,244.8798,245.2781,40702.0
2025-02-12 12:30:00,246.23,246.29,245.21,245.25,43368.0,245.2084,245.2682,244.1926,244.2325,43368.0
2025-02-12 13:00:00,245.32,245.56,244.5,244.5,36860.0,244.3022,244.5412,243.4856,243.4856,36860.0
2025-02-12 13:30:00,244.52,244.75,244.24,244.63,41313.0,243.5055,243.7345,243.2267,243.615,41313.0
2025-02-12 14:00:00,244.72,244.72,244.13,244.13,32979.0,243.7047,243.7047,243.1171,243.1171,32979.0
2025-02-12 14:30:00,244.1,244.22,243.3,243.36,39195.0,243.0872,243.2067,242.2906,242.3503,39195.0
2025-02-12 15:00:00,243.37,244.2,243.37,244.12,49124.0,242.3603,243.1868,242.3603,243.1072,49124.0
2025-02-12 15:30:00,244.06,244.47,243.02,243.58,249800.0,243.0474,243.4557,242.0117,242.5694,249800.0
2025-02-13 09:30:00,244.17,244.17,242.25,242.29,27031.0,243.157,243.157,241.2449,241.2848,27031.0
2025-02-13 10:00:00,242.58,242.59,241.37,242.09,21680.0,241.5735,241.5835,240.3686,241.0856,21680.0
2025-02-13 10:30:00,242.12,242.55,241.13,241.53,32713.0,241.1155,241.5437,240.1296,240.5279,32713.0
2025-02-13 11:00:00,241.53,241.95,241.11,241.11,13626.0,240.5279,240.9462,240.1096,240.1096,13626.0
2025-02-13 11:30:00,241.18,241.59,240.97,241.28,33225.0,240.1794,240.5877,239.9702,240.2789,33225.0
2025-02-13 12:00:00,241.32,241.9,241.11,241.83,13266.0,240.3188,240.8964,240.1096,240.8267,13266.0
2025-02-13 12:30:00,241.75,242.05,241.06,241.29,18965.0,240.747,241.0457,240.0599,240.2889,18965.0
2025-02-13 13:00:00,241.28,243.29,241.16,243.06,28270.0,240.2789,242.2806,240.1594,242.0516,28270.0
2025-02-13 13:30:00,243.03,243.08,242.1,242.28,29973.0,242.0217,242.0715,241.0955,241.2748,29973.0
2025-02-13 14:00:00,242.28,243.66,242.19,243.66,37919.0,241.2748,242.6491,241.1852,242.6491,37919.0
2025-02-13 14:30:00,243.63,243.87,243.11,243.84,26596.0,242.6192,242.8582,242.1013,242.8283,26596.0
2025-02-13 15:00:00,243.94,244.18,243.59,243.68,28844.0,242.9279,243.1669,242.5794,242.669,28844.0
2025-02-13 15:30:00,243.62,244.81,243.51,244.68,162580.0,242.6092,243.7943,242.4997,243.6648,162580.0
2025-02-14 09:30:00,244.0,244.24,242.96,243.41,33750.0,243.5385,243.778,242.5004,242.9496,33750.0
2025-02-14 10:00:00,243.39,245.46,243.18,245.34,43454.0,242.9296,244.9957,242.72,244.8759,43454.0
2025-02-14 10:30:00,245.35,246.32,245.34,245.45,31234.0,244.8859,245.8541,244.8759,244.9857,31234.0
2025-02-14 11:00:00,245.47,245.95,244.89,245.18,35391.0,245.0057,245.4848,244.4268,244.7162,35391.0
2025-02-14 11:30:00,245.32,245.52,244.52,244.8,50415.0,244.856,245.0556,244.0575,244.337,50415.0
2025-02-14 12:00:00,244.89,245.24,244.69,245.15,29128.0,244.4268,244.7761,244.2272,244.6863,29128.0
2025-02-14 12:30:00,245.22,245.35,244.75,245.04,16970.0,244.7562,244.8859,244.287,244.5765,16970.0
2025-02-14 13:00:00,244.97,245.44,244.92,245.41,12952.0,244.5066,244.9757,244.4567,244.9458,12952.0
2025-02-14 13:30:00,245.41,245.98,245.22,245.69,27083.0,244.9458,245.5147,244.7562,245.2253,27083.0
2025-02-14 14:00:00,245.71,245.71,244.37,244.38,28871.0,245.2452,245.2452,243.9078,243.9177,28871.0
2025-02-14 14:30:00,244.49,244.95,244.17,244.8,27169.0,244.0275,244.4867,243.7081,244.337,27169.0
2025-02-14 15:00:00,244.8,244.89,244.04,244.13,35460.0,244.337,244.4268,243.5784,243.6682,35460.0
2025-02-14 15:30:00,244.12,244.21,242.59,242.61,152793.0,243.6582,243.7481,242.1311,242.1511,152793.0
2025-02-18 09:30:00,240.86,242.49,237.71,241.87,89799.0,240.4044,242.0313,237.2604,241.4125,89799.0
2025-02-18 10:00:00,242.07,243.33,241.53,241.98,34411.0,241.6121,242.8697,241.0731,241.5223,34411.0
2025-02-18 10:30:00,241.92,242.45,241.86,241.98,22183.0,241.4624,241.9914,241.4025,241.5223,22183.0
2025-02-18 11:00:00,241.94,242.18,241.02,241.11,32853.0,241.4824,241.7219,240.5641,240.6539,32853.0
2025-02-18 11:30:00,241.11,241.3,240.14,240.15,36964.0,240.6539,240.8436,239.6858,239.6957,36964.0
2025-02-18 12:00:00,240.2,240.42,239.9,240.3,20892.0,239.7457,239.9652,239.4462,239.8455,20892.0
2025-02-18 12:30:00,240.36,240.45,239.69,239.72,28979.0,239.9054,239.9952,239.2366,239.2666,28979.0
2025-02-18 13:00:00,239.73,240.62,239.73,240.6,19592.0,239.2765,240.1649,239.2765,240.1449,19592.0
2025-02-18 13:30:00,240.61,240.8,239.97,240.73,19776.0,240.1549,240.3445,239.5161,240.2747,19776.0
2025-02-18 14:00:00,240.73,240.87,240.3,240.48,37535.0,240.2747,240.4144,239.8455,240.0251,37535.0
2025-02-18 14:30:00,240.48,240.54,239.92,240.01,37276.0,240.0251,240.085,239.4662,239.556,37276.0
2025-02-18 15:00:00,240.02,240.43,239.85,240.43,44988.0,239.566,239.9752,239.3963,239.9752,44988.0
2025-02-18 15:30:00,240.4,241.46,240.36,241.44,195163.0,239.9453,241.0033,239.9054,240.9833,195163.0
2025-02-19 09:30:00,241.56,243.05,240.09,241.75,72728.0,241.1031,242.5903,239.6359,241.2927,72728.0
2025-02-19 10:00:00,241.27,242.89,241.27,242.64,54407.0,240.8136,242.4306,240.8136,242.181,54407.0
2025-02-19 10:30:00,242.5,243.82,242.5,243.0,75922.0,242.0413,243.3588,242.0413,242.5404,75922.0
2025-02-19 11:00:00,242.99,243.87,242.77,243.83,32165.0,242.5304,243.4087,242.3108,243.3688,32165.0
2025-02-19 11:30:00,243.87,244.21,243.4,243.94,32138.0,243.4087,243.7481,242.9396,243.4786,32138.0
2025-02-19 12:00:00,243.92,244.09,243.54,243.81,27029.0,243.4586,243.6283,243.0793,243.3488,27029.0
2025-02-19 12:30:00,243.74,244.37,243.61,244.29,30514.0,243.279,243.9078,243.1492,243.8279,30514.0
2025-02-19 13:00:00,244.29,245.98,244.22,245.3,73323.0,243.8279,245.5147,243.7581,244.836,73323.0
2025-02-19 13:30:00,245.3,245.63,245.11,245.18,25285.0,244.836,245.1654,244.6464,244.7162,25285.0
2025-02-19 14:00:00,245.21,245.34,244.38,245.24,24815.0,244.7462,244.8759,243.9177,244.7761,24815.0
2025-02-19 14:30:00,245.24,245.96,245.24,245.51,52945.0,244.7761,245.4948,244.7761,245.0456,52945.0
2025-02-19 15:00:00,245.52,246.31,245.14,246.3,81822.0,245.0556,245.8441,244.6763,245.8341,81822.0
2025-02-19 15:30:00,246.3,246.49,244.79,245.49,240071.0,245.8341,246.0238,244.327,245.0256,240071.0
2025-02-20 09:30:00,245.0,245.24,243.44,244.23,41315.0,244.5366,244.7761,242.9795,243.768,41315.0
2025-02-20 10:00:00,244.37,245.19,243.89,244.32,43592.0,243.9078,244.7262,243.4287,243.8579,43592.0
2025-02-20 10:30:00,244.23,244.41,243.76,243.84,24259.0,243.768,243.9477,243.2989,243.3788,24259.0
2025-02-20 11:00:00,243.99,243.99,242.9,243.3,17002.0,243.5285,243.5285,242.4405,242.8398,17002.0
2025-02-20 11:30:00,243.3,243.49,242.94,243.02,18768.0,242.8398,243.0294,242.4805,242.5603,18768.0
2025-02-20 12:00:00,242.96,243.13,242.7,242.96,29673.0,242.5004,242.6701,242.2409,242.5004,29673.0
2025-02-20 12:30:00,243.0,243.17,242.6,242.84,14011.0,242.5404,242.71,242.1411,242.3807,14011.0
2025-02-20 13:00:00,242.76,242.87,242.15,242.3,41296.0,242.3008,242.4106,241.692,241.8417,41296.0
2025-02-20 13:30:00,242.29,243.75,242.29,243.41,41713.0,241.8317,243.2889,241.8317,242.9496,41713.0
2025-02-20 14:00:00,243.52,243.95,243.36,243.7,40110.0,243.0594,243.4886,242.8997,243.239,40110.0
2025-02-20 14:30:00,243.7,244.13,243.56,243.94,29795.0,243.239,243.6682,243.0993,243.4786,29795.0
2025-02-20 15:00:00,243.91,244.07,243.5,243.61,45711.0,243.4486,243.6083,243.0394,243.1492,45711.0
2025-02-20 15:30:00,243.66,243.76,243.36,243.5,159202.0,243.1991,243.2989,242.8997,243.0394,159202.0
2025-02-21 09:30:00,241.45,243.49,241.4,242.89,58220.0,240.9933,243.0294,240.9434,242.4306,58220.0
2025-02-21 10:00:00,242.6,243.13,241.84,242.25,21589.0,242.1411,242.6701,241.3826,241.7918,21589.0
2025-02-21 10:30:00,242.3,242.38,241.61,241.68,15187.0,241.8417,241.9215,241.153,241.2229,15187.0
2025-02-21 11:00:00,241.84,242.51,241.64,242.22,18134.0,241.3826,242.0513,241.1829,241.7618,18134.0
2025-02-21 11:30:00,242.23,242.23,241.63,241.82,12266.0,241.7718,241.7718,241.1729,241.3626,12266.0
2025-02-21 12:00:00,241.81,242.14,241.66,241.7,18189.0,241.3526,241.682,241.2029,241.2428,18189.0
2025-02-21 12:30:00,241.48,241.57,240.86,241.01,14170.0,241.0232,241.1131,240.4044,240.5541,14170.0
2025-02-21 13:00:00,241.11,241.69,240.72,241.29,35192.0,240.6539,241.2328,240.2647,240.8336,35192.0
2025-02-21 13:30:00,241.25,241.98,240.97,241.78,25018.0,240.7937,241.5223,240.5142,241.3227,25018.0
2025-02-21 14:00:00,241.5,242.33,241.5,241.62,24603.0,241.0432,241.8716,241.0432,241.163,24603.0
2025-02-21 14:30:00,241.63,242.2,241.39,242.19,18144.0,241.1729,241.7419,240.9334,241.7319,18144.0
2025-02-21 15:00:00,242.1,242.18,241.11,241.63,54956.0,241.6421,241.7219,240.6539,241.1729,54956.0
2025-02-21 15:30:00,241.54,242.07,241.17,241.33,150919.0,241.0831,241.6121,240.7138,240.8735,150919.0
2025-02-24 09:30:00,242.17,245.21,241.48,245.09,23785.0,241.7119,244.7462,241.0232,244.6264,23785.0
2025-02-24 10:00:00,245.21,246.11,243.67,243.74,23852.0,244.7462,245.6445,243.2091,243.279,23852.0
2025-02-24 10:30:00,244.08,245.08,243.8,244.01,25432.0,243.6183,244.6164,243.3388,243.5484,25432.0
2025-02-24 11:00:00,243.92,244.56,243.84,244.34,22690.0,243.4586,244.0974,243.3788,243.8778,22690.0
2025-02-24 11:30:00,244.53,245.36,244.14,245.12,29152.0,244.0675,244.8959,243.6782,244.6563,29152.0
2025-02-24 12:00:00,245.16,245.58,244.83,245.29,19658.0,244.6963,245.1155,244.3669,244.826,19658.0
2025-02-24 12:30:00,245.39,245.44,244.98,245.19,28218.0,244.9258,244.9757,244.5166,244.7262,28218.0
2025-02-24 13:00:00,245.19,245.2,244.82,245.06,25601.0,244.7262,244.7362,244.3569,244.5965,25601.0
2025-02-24 13:30:00,245.06,245.3,244.8,244.9,21722.0,244.5965,244.836,244.337,244.4368,21722.0
2025-02-24 14:00:00,244.97,244.99,244.34,244.47,18330.0,244.5066,244.5266,243.8778,244.0076,18330.0
2025-02-24 14:30:00,244.51,244.89,244.39,244.7,22379.0,244.0475,244.4268,243.9277,244.2371,22379.0
2025-02-24 15:00:00,244.78,245.1,244.62,244.89,31810.0,244.317,244.6364,244.1573,244.4268,31810.0
2025-02-24 15:30:00,244.89,245.27,244.09,244.18,171632.0,244.4268,244.8061,243.6283,243.7181,171632.0
2025-02-25 09:30:00,245.01,247.9,244.97,247.39,59794.0,244.5466,247.4311,244.5066,246.9221,59794.0
2025-02-25 10:00:00,247.04,248.47,246.84,248.17,73457.0,246.5727,248.0,246.3731,247.7006,73457.0
2025-02-25 10:30:00,248.23,249.26,247.69,249.02,53996.0,247.7605,248.7885,247.2215,248.549,53996.0
2025-02-25 11:00:00,249.0,250.24,248.9,250.09,48920.0,248.529,249.7667,248.4292,249.6169,48920.0
2025-02-25 11:30:00,250.08,250.08,248.5,248.62,62677.0,249.607,249.607,248.03,248.1497,62677.0
2025-02-25 12:00:00,248.69,249.09,248.16,248.98,24439.0,248.2196,248.6188,247.6906,248.509,24439.0
2025-02-25 12:30:00,249.12,249.24,248.29,248.83,38325.0,248.6488,248.7686,247.8204,248.3593,38325.0
2025-02-25 13:00:00,248.95,249.72,248.77,249.45,27367.0,248.4791,249.2476,248.2994,248.9782,27367.0
2025-02-25 13:30:00,249.54,249.54,249.19,249.35,19839.0,249.068,249.068,248.7186,248.8783,19839.0
2025-02-25 14:00:00,249.35,249.35,248.45,248.87,208825.0,248.8783,248.8783,247.98,248.3993,208825.0
2025-02-25 14:30:00,248.84,250.7,248.82,250.55,36506.0,248.3693,250.2258,248.3493,250.0761,36506.0
2025-02-25 15:00:00,250.42,250.65,249.7,250.4,50960.0,249.9463,250.1759,249.2277,249.9264,50960.0
2025-02-25 15:30:00,250.26,250.75,249.31,250.53,200469.0,249.7866,250.2757,248.8384,250.0561,200469.0
2025-02-26 09:30:00,249.34,252.43,248.85,251.05,76138.0,248.8684,251.9525,248.3793,250.5751,76138.0
2025-02-26 10:00:00,251.24,251.57,250.33,251.35,45578.0,250.7648,251.0941,249.8565,250.8746,45578.0
2025-02-26 10:30:00,251.49,252.66,251.49,252.12,45882.0,251.0143,252.1821,251.0143,251.6431,45882.0
2025-02-26 11:00:00,252.2,253.47,251.97,252.23,47110.0,251.723,252.9906,251.4934,251.7529,47110.0
2025-02-26 11:30:00,252.31,252.48,251.51,252.22,44871.0,251.8327,252.0024,251.0343,251.7429,44871.0
2025-02-26 12:00:00,252.25,252.68,252.09,252.51,32482.0,251.7729,252.202,251.6132,252.0324,32482.0
2025-02-26 12:30:00,252.6,252.6,251.58,251.86,47523.0,252.1222,252.1222,251.1041,251.3836,47523.0
2025-02-26 13:00:00,251.86,252.22,251.43,251.52,22328.0,251.3836,251.7429,250.9544,251.0442,22328.0
2025-02-26 13:30:00,251.56,251.58,250.49,250.74,30838.0,251.0842,251.1041,250.0162,250.2657,30838.0
2025-02-26 14:00:00,250.65,251.35,250.33,251.35,25329.0,250.1759,250.8746,249.8565,250.8746,25329.0
2025-02-26 14:30:00,251.28,252.07,251.28,251.67,55283.0,250.8047,251.5932,250.8047,251.194,55283.0
2025-02-26 15:00:00,251.68,251.78,251.35,251.61,54155.0,251.2039,251.3038,250.8746,251.1341,54155.0
2025-02-26 15:30:00,251.64,252.16,250.58,250.64,227588.0,251.164,251.683,250.106,250.1659,227588.0
2025-02-27 09:30:00,251.08,252.2,250.17,251.47,43035.0,250.6051,251.723,249.6968,250.9943,43035.0
2025-02-27 10:00:00,251.65,251.98,250.13,250.89,56145.0,251.174,251.5034,249.6569,250.4154,56145.0
2025-02-27 10:30:00,250.92,251.04,250.02,250.13,23149.0,250.4454,250.5652,249.5471,249.6569,23149.0
2025-02-27 11:00:00,250.16,250.34,249.61,249.78,62539.0,249.6868,249.8665,249.1379,249.3075,62539.0
2025-02-27 11:30:00,249.79,250.42,248.83,248.87,105093.0,249.3175,249.9463,248.3593,248.3993,105093.0
2025-02-27 12:00:00,248.9,249.3,248.42,249.21,29305.0,248.4292,248.8284,247.9501,248.7386,29305.0
2025-02-27 12:30:00,249.19,249.58,248.72,249.13,28268.0,248.7186,249.1079,248.2495,248.6588,28268.0
2025-02-27 13:00:00,249.14,249.53,248.44,248.44,45521.0,248.6687,249.058,247.9701,247.9701,45521.0
2025-02-27 13:30:00,248.51,249.12,248.46,249.07,44783.0,248.0399,248.6488,247.99,248.5989,44783.0
2025-02-27 14:00:00,249.0,249.71,248.71,249.32,22636.0,248.529,249.2377,248.2396,248.8484,22636.0
2025-02-27 14:30:00,249.2,249.39,248.92,249.21,19982.0,248.7286,248.9183,248.4492,248.7386,19982.0
2025-02-27 15:00:00,249.25,249.25,248.26,248.38,35591.0,248.7785,248.7785,247.7904,247.9102,35591.0
2025-02-27 15:30:00,248.38,249.41,248.11,248.99,352320.0,247.9102,248.9382,247.6407,248.519,352320.0
2025-02-28 09:30:00,250.65,253.09,248.84,250.14,75754.0,250.1759,252.6113,248.3693,249.6669,75754.0
2025-02-28 10:00:00,250.22,250.45,248.92,248.99,35152.0,249.7467,249.9763,248.4492,248.519,35152.0
2025-02-28 10:30:00,248.69,250.12,248.63,249.88,30640.0,248.2196,249.6469,248.1597,249.4073,30640.0
2025-02-28 11:00:00,249.88,250.13,249.44,249.44,30905.0,249.4073,249.6569,248.9682,248.9682,30905.0
2025-02-28 11:30:00,249.61,250.24,249.5,249.61,43581.0,249.1379,249.7667,249.0281,249.1379,43581.0
2025-02-28 12:00:00,249.7,249.99,249.31,249.31,41227.0,249.2277,249.5171,248.8384,248.8384,41227.0
2025-02-28 12:30:00,249.35,249.7,249.18,249.55,53221.0,248.8783,249.2277,248.7087,249.078,53221.0
2025-02-28 13:00:00,249.54,249.8,249.3,249.73,32146.0,249.068,249.3275,248.8284,249.2576,32146.0
2025-02-28 13:30:00,249.78,250.46,249.78,250.04,25016.0,249.3075,249.9862,249.3075,249.567,25016.0
2025-02-28 14:00:00,249.99,250.52,249.88,250.43,22586.0,249.5171,250.0461,249.4073,249.9563,22586.0
2025-02-28 14:30:00,250.53,251.09,250.43,250.82,36186.0,250.0561,250.6151,249.9563,250.3456,36186.0
2025-02-28 15:00:00,250.83,251.27,250.67,251.09,59813.0,250.3555,250.7947,250.1959,250.6151,59813.0
2025-02-28 15:30:00,251.1,253.57,250.83,253.53,168791.0,250.625,253.0904,250.3555,253.0504,168791.0
2025-03-03 09:30:00,253.54,256.65,252.95,256.1,53571.0,253.0604,256.1645,252.4715,255.6156,53571.0
2025-03-03 10:00:00,256.56,257.05,255.3,257.0,34990.0,256.0747,256.5638,254.8171,256.5139,34990.0
2025-03-03 10:30:00,256.88,258.07,256.74,258.03,35495.0,256.3941,257.5819,256.2544,257.5419,35495.0
2025-03-03 11:00:00,258.03,258.03,256.42,256.67,48164.0,257.5419,257.5419,255.935,256.1845,48164.0
2025-03-03 11:30:00,256.6,256.6,255.64,256.12,35961.0,256.1146,256.1146,255.1564,255.6355,35961.0
2025-03-03 12:00:00,256.07,256.6,255.75,256.24,16554.0,255.5856,256.1146,255.2662,255.7553,16554.0
2025-03-03 12:30:00,256.24,256.42,256.01,256.12,19291.0,255.7553,255.935,255.5257,255.6355,19291.0
2025-03-03 13:00:00,256.2,256.28,255.17,255.5,54329.0,255.7154,255.7952,254.6873,255.0167,54329.0
2025-03-03 13:30:00,255.43,256.27,255.42,255.68,31869.0,254.9468,255.7853,254.9369,255.1964,31869.0
2025-03-03 14:00:00,255.68,256.71,255.68,256.19,33904.0,255.1964,256.2244,255.1964,255.7054,33904.0
2025-03-03 14:30:00,256.27,256.9,255.67,255.92,43450.0,255.7853,256.4141,255.1864,255.4359,43450.0
2025-03-03 15:00:00,255.84,255.86,255.09,255.22,42179.0,255.3561,255.376,254.6075,254.7372,42179.0
2025-03-03 15:30:00,255.14,255.55,254.56,255.39,213605.0,254.6574,255.0666,254.0785,254.9069,213605.0
2025-03-04 09:30:00,255.8,257.93,253.85,256.8,57711.0,255.3161,257.4421,253.3698,256.3143,57711.0
2025-03-04 10:00:00,256.83,257.76,255.91,257.18,43176.0,256.3442,257.2724,255.4259,256.6935,43176.0
2025-03-04 10:30:00,256.9,257.18,255.84,256.94,73441.0,256.4141,256.6935,255.3561,256.454,73441.0
2025-03-04 11:00:00,256.89,257.25,256.37,256.81,33354.0,256.4041,256.7634,255.8851,256.3242,33354.0
2025-03-04 11:30:00,256.88,256.88,255.18,255.23,30284.0,256.3941,256.3941,254.6973,254.7472,30284.0
2025-03-04 12:00:00,255.37,255.58,254.41,254.73,16866.0,254.887,255.0966,253.9288,254.2482,16866.0
2025-03-04 12:30:00,254.66,255.85,254.59,255.04,114216.0,254.1783,255.3661,254.1084,254.5576,114216.0
2025-03-04 13:00:00,255.04,255.19,254.51,255.0,33531.0,254.5576,254.7073,254.0286,254.5177,33531.0
2025-03-04 13:30:00,254.95,256.09,254.77,255.97,19578.0,254.4678,255.6056,254.2881,255.4858,19578.0
2025-03-04 14:00:00,255.91,256.35,254.88,255.01,32351.0,255.4259,255.8651,254.3979,254.5276,32351.0
2025-03-04 14:30:00,255.17,255.86,254.93,255.82,26819.0,254.6873,255.376,254.4478,255.3361,26819.0
2025-03-04 15:00:00,255.85,255.91,254.88,255.02,68813.0,255.3661,255.4259,254.3979,254.5376,68813.0
2025-03-04 15:30:00,255.02,255.05,252.55,253.21,228417.0,254.5376,254.5676,252.0723,252.731,228417.0
2025-03-05 09:30:00,252.02,254.95,251.83,254.77,30448.0,251.5433,254.4678,251.3537,254.2881,30448.0
2025-03-05 10:00:00,254.98,255.16,252.52,252.54,28885.0,254.4977,254.6774,252.0424,252.0623,28885.0
2025-03-05 10:30:00,252.56,252.69,251.97,252.21,14235.0,252.0823,252.212,251.4934,251.7329,14235.0
2025-03-05 11:00:00,252.21,252.21,250.58,250.77,28374.0,251.7329,251.7329,250.106,250.2957,28374.0
2025-03-05 11:30:00,250.69,251.53,250.62,251.46,54185.0,250.2158,251.0542,250.1459,250.9844,54185.0
2025-03-05 12:00:00,251.45,251.94,251.38,251.84,30922.0,250.9744,251.4634,250.9045,251.3636,30922.0
2025-03-05 12:30:00,251.84,252.59,251.8,252.59,16982.0,251.3636,252.1122,251.3237,252.1122,16982.0
2025-03-05 13:00:00,252.59,252.8,251.71,252.16,25801.0,252.1122,252.3218,251.2339,251.683,25801.0
2025-03-05 13:30:00,252.16,252.29,251.46,252.04,17871.0,251.683,251.8128,250.9844,251.5633,17871.0
2025-03-05 14:00:00,252.0,252.63,251.82,252.07,50530.0,251.5233,252.1521,251.3437,251.5932,50530.0
2025-03-05 14:30:00,252.08,252.6,251.96,252.21,28634.0,251.6032,252.1222,251.4834,251.7329,28634.0
2025-03-05 15:00:00,252.21,252.41,251.66,252.37,32261.0,251.7329,251.9326,251.184,251.8926,32261.0
2025-03-05 15:30:00,252.3,252.33,250.89,251.49,150161.0,251.8228,251.8527,250.4154,251.0143,150161.0
2025-03-06 09:30:00,249.41,252.2,248.59,249.67,69002.0,248.9382,251.723,248.1198,249.1977,69002.0
2025-03-06 10:00:00,249.67,250.89,249.15,250.59,28724.0,249.1977,250.4154,248.6787,250.116,28724.0
2025-03-06 10:30:00,250.73,252.45,250.65,252.43,25392.0,250.2557,251.9725,250.1759,251.9525,25392.0
2025-03-06 11:00:00,252.51,252.51,251.97,252.15,27378.0,252.0324,252.0324,251.4934,251.6731,27378.0
2025-03-06 11:30:00,252.37,252.47,251.35,251.46,30994.0,251.8926,251.9924,250.8746,250.9844,30994.0
2025-03-06 12:00:00,251.4,251.53,251.02,251.1,39068.0,250.9245,251.0542,250.5452,250.625,39068.0
2025-03-06 12:30:00,251.1,252.45,251.06,252.45,28537.0,250.625,251.9725,250.5851,251.9725,28537.0
2025-03-06 13:00:00,252.42,253.25,252.23,252.32,43475.0,251.9425,252.771,251.7529,251.8427,43475.0
2025-03-06 13:30:00,252.41,252.41,250.92,251.54,25313.0,251.9326,251.9326,250.4454,251.0642,25313.0
2025-03-06 14:00:00,251.54,251.66,251.24,251.59,40386.0,251.0642,251.184,250.7648,251.1141,40386.0
2025-03-06 14:30:00,251.52,252.46,251.49,251.87,23587.0,251.0442,251.9825,251.0143,251.3936,23587.0
2025-03-06 15:00:00,251.85,252.84,251.63,252.84,31090.0,251.3736,252.3617,251.154,252.3617,31090.0
2025-03-06 15:30:00,252.91,253.95,252.79,253.83,216154.0,252.4316,253.4696,252.3118,253.3499,216154.0
2025-03-07 09:30:00,253.31,254.16,252.33,253.4,26620.0,252.8309,253.6792,251.8527,252.9207,26620.0
2025-03-07 10:00:00,253.01,253.89,252.11,253.67,77750.0,252.5314,253.4098,251.6331,253.1902,77750.0
2025-03-07 10:30:00,253.67,254.9,252.86,254.82,59500.0,253.1902,254.4178,252.3817,254.338,59500.0
2025-03-07 11:00:00,254.83,255.09,254.46,255.06,47042.0,254.348,254.6075,253.9787,254.5775,47042.0
2025-03-07 11:30:00,254.98,255.84,254.96,255.25,30759.0,254.4977,255.3561,254.4777,254.7672,30759.0
2025-03-07 12:00:00,255.12,256.63,254.86,256.47,41931.0,254.6374,256.1446,254.3779,255.9849,41931.0
2025-03-07 12:30:00,256.5,257.73,256.19,256.96,80715.0,256.0148,257.2425,255.7054,256.474,80715.0
2025-03-07 13:00:00,256.97,257.54,256.43,256.54,71246.0,256.4839,257.0529,255.945,256.0547,71246.0
2025-03-07 13:30:00,256.64,257.97,256.57,257.91,57900.0,256.1546,257.482,256.0847,257.4222,57900.0
2025-03-07 14:00:00,257.97,257.99,256.3,256.31,52909.0,257.482,257.502,255.8152,255.8252,52909.0
2025-03-07 14:30:00,256.35,256.71,255.45,255.45,37949.0,255.8651,256.2244,254.9668,254.9668,37949.0
2025-03-07 15:00:00,255.51,255.77,255.21,255.27,69891.0,255.0267,255.2862,254.7273,254.7871,69891.0
2025-03-07 15:30:00,255.16,255.34,253.99,254.59,187927.0,254.6774,254.857,253.5096,254.1084,187927.0
2025-03-10 09:30:00,254.27,259.94,254.18,259.31,74386.0,253.789,259.4483,253.6992,258.8195,74386.0
2025-03-10 10:00:00,259.44,259.55,256.93,257.15,107909.0,258.9493,259.0591,256.444,256.6636,107909.0
2025-03-10 10:30:00,257.44,261.84,257.23,261.54,69867.0,256.953,261.3447,256.7434,261.0453,69867.0
2025-03-10 11:00:00,261.59,262.15,260.6,260.9,63654.0,261.0952,261.6541,260.1071,260.4065,63654.0
2025-03-10 11:30:00,260.9,260.9,258.26,259.66,60938.0,260.4065,260.4065,257.7715,259.1688,60938.0
2025-03-10 12:00:00,259.66,260.27,259.33,259.98,55062.0,259.1688,259.7777,258.8395,259.4882,55062.0
2025-03-10 12:30:00,260.1,260.56,259.43,259.56,43733.0,259.608,260.0671,258.9393,259.069,43733.0
2025-03-10 13:00:00,259.7,260.25,259.54,259.87,40660.0,259.2088,259.7577,259.0491,259.3784,40660.0
2025-03-10 13:30:00,259.82,260.92,259.68,260.69,45588.0,259.3285,260.4265,259.1888,260.1969,45588.0
2025-03-10 14:00:00,260.69,260.83,259.56,259.66,41991.0,260.1969,260.3366,259.069,259.1688,41991.0
2025-03-10 14:30:00,259.82,260.94,259.5,260.62,129161.0,259.3285,260.4464,259.0091,260.127,129161.0
2025-03-10 15:00:00,260.52,261.24,259.41,261.06,109703.0,260.0272,260.7459,258.9193,260.5662,109703.0
2025-03-10 15:30:00,261.12,262.56,260.98,261.6,255998.0,260.6261,262.0634,260.4863,261.1052,255998.0
2025-03-11 09:30:00,262.92,263.7,256.54,259.22,67886.0,262.4227,263.2012,256.0547,258.7297,67886.0
2025-03-11 10:00:00,259.65,261.32,258.34,261.29,42381.0,259.1589,260.8257,257.8513,260.7958,42381.0
2025-03-11 10:30:00,261.35,261.35,259.93,260.25,65680.0,260.8556,260.8556,259.4383,259.7577,65680.0
2025-03-11 11:00:00,259.91,261.83,259.58,260.68,35116.0,259.4184,261.3347,259.089,260.1869,35116.0
2025-03-11 11:30:00,260.81,261.68,260.58,260.68,33884.0,260.3167,261.185,260.0871,260.1869,33884.0
2025-03-11 12:00:00,260.63,261.22,260.38,260.73,54861.0,260.137,260.7259,259.8875,260.2368,54861.0
2025-03-11 12:30:00,260.73,260.85,260.19,260.61,90366.0,260.2368,260.3566,259.6978,260.117,90366.0
2025-03-11 13:00:00,260.6,261.3,260.49,261.05,50558.0,260.1071,260.8057,259.9973,260.5562,50558.0
2025-03-11 13:30:00,261.01,261.1,259.65,259.88,160521.0,260.5163,260.6061,259.1589,259.3884,160521.0
2025-03-11 14:00:00,259.94,260.76,259.77,260.63,82990.0,259.4483,260.2668,259.2786,260.137,82990.0
2025-03-11 14:30:00,260.63,261.7,260.24,261.33,54045.0,260.137,261.205,259.7477,260.8357,54045.0
2025-03-11 15:00:00,261.37,261.76,260.91,261.11,62966.0,260.8756,261.2649,260.4165,260.6161,62966.0
2025-03-11 15:30:00,261.11,262.09,260.38,260.67,283529.0,260.6161,261.5942,259.8875,260.1769,283529.0
2025-03-12 09:30:00,259.45,259.98,254.2,256.81,86254.0,258.9592,259.4882,253.7192,256.3242,86254.0
2025-03-12 10:00:00,256.81,257.31,255.36,256.66,64890.0,256.3242,256.8233,254.877,256.1745,64890.0
2025-03-12 10:30:00,256.67,256.67,252.82,254.11,73871.0,256.1845,256.1845,252.3418,253.6293,73871.0
2025-03-12 11:00:00,254.28,254.9,252.73,253.24,124281.0,253.799,254.4178,252.252,252.761,124281.0
2025-03-12 11:30:00,253.21,253.44,251.94,252.78,65003.0,252.731,252.9606,251.4634,252.3019,65003.0
2025-03-12 12:00:00,252.91,253.15,252.21,252.89,33061.0,252.4316,252.6712,251.7329,252.4117,33061.0
2025-03-12 12:30:00,253.06,253.88,252.46,252.46,61537.0,252.5813,253.3998,251.9825,251.9825,61537.0
2025-03-12 13:00:00,252.46,254.0,252.17,253.44,69302.0,251.9825,253.5196,251.693,252.9606,69302.0
2025-03-12 13:30:00,253.44,254.0,253.05,253.11,60783.0,252.9606,253.5196,252.5713,252.6312,60783.0
2025-03-12 14:00:00,253.11,253.5,252.75,253.35,29285.0,252.6312,253.0205,252.2719,252.8708,29285.0
2025-03-12 14:30:00,253.5,254.25,253.28,254.07,57354.0,253.0205,253.7691,252.8009,253.5894,57354.0
2025-03-12 15:00:00,254.0,254.3,253.6,254.03,36220.0,253.5196,253.819,253.1203,253.5495,36220.0
2025-03-12 15:30:00,254.18,254.61,253.63,253.91,179932.0,253.6992,254.1284,253.1503,253.4297,179932.0
2025-03-13 09:30:00,254.78,255.52,253.27,255.0,38477.0,254.2981,255.0367,252.7909,254.5177,38477.0
2025-03-13 10:00:00,255.27,255.75,254.31,254.83,39261.0,254.7871,255.2662,253.829,254.348,39261.0
2025-03-13 10:30:00,254.86,256.37,254.52,255.67,20686.0,254.3779,255.8851,254.0386,255.1864,20686.0
2025-03-13 11:00:00,255.77,255.87,255.27,255.67,22697.0,255.2862,255.386,254.7871,255.1864,22697.0
2025-03-13 11:30:00,255.62,255.62,254.86,255.02,15248.0,255.1365,255.1365,254.3779,254.5376,15248.0
2025-03-13 12:00:00,255.13,256.29,255.05,255.65,20195.0,254.6474,255.8052,254.5676,255.1664,20195.0
2025-03-13 12:30:00,255.54,255.8,255.29,255.75,19653.0,255.0566,255.3161,254.8071,255.2662,19653.0
2025-03-13 13:00:00,255.67,255.93,254.74,254.77,25724.0,255.1864,255.4459,254.2582,254.2881,25724.0
2025-03-13 13:30:00,254.72,255.05,254.38,255.04,18466.0,254.2382,254.5676,253.8988,254.5576,18466.0
2025-03-13 14:00:00,254.91,255.32,254.73,255.22,27226.0,254.4278,254.8371,254.2482,254.7372,27226.0
2025-03-13 14:30:00,255.22,256.0,255.21,255.72,18585.0,254.7372,255.5158,254.7273,255.2363,18585.0
2025-03-13 15:00:00,255.8,255.92,255.3,255.52,27823.0,255.3161,255.4359,254.8171,255.0367,27823.0
2025-03-13 15:30:00,255.41,256.23,254.87,255.96,163228.0,254.9269,255.7453,254.3879,255.4758,163228.0
2025-03-14 09:30:00,255.59,255.79,252.49,254.59,34042.0,255.1065,255.3062,252.0124,254.1084,34042.0
2025-03-14 10:00:00,253.94,256.49,253.77,255.64,24545.0,253.4597,256.0048,253.29,255.1564,24545.0
2025-03-14 10:30:00,255.85,256.5,255.17,256.5,13896.0,255.3661,256.0148,254.6873,256.0148,13896.0
2025-03-14 11:00:00,256.41,257.37,256.01,257.37,14641.0,255.925,256.8832,255.5257,256.8832,14641.0
2025-03-14 11:30:00,257.22,257.63,256.41,256.87,17226.0,256.7335,257.1427,255.925,256.3841,17226.0
2025-03-14 12:00:00,256.87,257.44,256.77,257.07,23611.0,256.3841,256.953,256.2843,256.5837,23611.0
2025-03-14 12:30:00,257.13,257.6,257.12,257.3,8754.0,256.6436,257.1127,256.6336,256.8133,8754.0
2025-03-14 13:00:00,257.37,257.91,257.32,257.33,18954.0,256.8832,257.4222,256.8333,256.8433,18954.0
2025-03-14 13:30:00,257.25,257.43,256.85,256.9,9743.0,256.7634,256.9431,256.3642,256.4141,9743.0
2025-03-14 14:00:00,256.94,257.67,256.9,257.55,26247.0,256.454,257.1826,256.4141,257.0628,26247.0
2025-03-14 14:30:00,257.65,258.46,257.6,257.76,22744.0,257.1626,257.9711,257.1127,257.2724,22744.0
2025-03-14 15:00:00,257.64,257.99,257.55,257.55,21414.0,257.1527,257.502,257.0628,257.0628,21414.0
2025-03-14 15:30:00,257.56,258.3,257.4,258.01,107855.0,257.0728,257.8114,256.9131,257.522,107855.0
2025-03-17 09:30:00,257.27,259.19,255.76,258.02,28060.0,256.7834,258.6997,255.2762,257.5319,28060.0
2025-03-17 10:00:00,258.17,259.19,257.41,259.04,27107.0,257.6817,258.6997,256.9231,258.55,27107.0
2025-03-17 10:30:00,258.89,259.33,257.89,258.09,12514.0,258.4003,258.8395,257.4022,257.6018,12514.0
2025-03-17 11:00:00,258.09,259.02,258.09,258.49,13110.0,257.6018,258.5301,257.6018,258.0011,13110.0
2025-03-17 11:30:00,258.5,258.95,257.89,258.63,15045.0,258.011,258.4602,257.4022,258.1408,15045.0
2025-03-17 12:00:00,258.56,258.86,258.19,258.69,14561.0,258.0709,258.3704,257.7016,258.2007,14561.0
2025-03-17 12:30:00,258.57,258.93,258.39,258.72,8341.0,258.0809,258.4402,257.9012,258.2306,8341.0
2025-03-17 13:00:00,258.85,259.51,258.68,259.35,20312.0,258.3604,259.0191,258.1907,258.8594,20312.0
2025-03-17 13:30:00,259.35,259.45,258.89,259.25,16993.0,258.8594,258.9592,258.4003,258.7596,16993.0
2025-03-17 14:00:00,259.36,259.92,259.22,259.56,25303.0,258.8694,259.4284,258.7297,259.069,25303.0
2025-03-17 14:30:00,259.56,260.62,259.55,260.58,36596.0,259.069,260.127,259.0591,260.0871,36596.0
2025-03-17 15:00:00,260.6,261.38,260.48,261.36,37257.0,260.1071,260.8856,259.9873,260.8656,37257.0
2025-03-17 15:30:00,261.37,261.84,260.85,260.93,266992.0,260.8756,261.3447,260.3566,260.4364,266992.0
2025-03-18 09:30:00,260.93,262.37,260.23,262.37,40392.0,260.4364,261.8737,259.7378,261.8737,40392.0
2025-03-18 10:00:00,262.17,263.02,261.84,262.97,92497.0,261.6741,262.5225,261.3447,262.4726,92497.0
2025-03-18 10:30:00,262.97,264.36,262.7,263.57,113426.0,262.4726,263.86,262.2031,263.0714,113426.0
2025-03-18 11:00:00,263.64,263.64,262.2,262.57,24212.0,263.1413,263.1413,261.704,262.0733,24212.0
2025-03-18 11:30:00,262.76,263.38,262.38,262.52,36034.0,262.263,262.8818,261.8837,262.0234,36034.0
2025-03-18 12:00:00,262.5,262.84,262.04,262.13,103580.0,262.0035,262.3428,261.5443,261.6342,103580.0
2025-03-18 12:30:00,262.14,262.22,260.46,260.54,31526.0,261.6442,261.724,259.9673,260.0472,31526.0
2025-03-18 13:00:00,260.48,261.65,260.35,261.62,26756.0,259.9873,261.1551,259.8575,261.1251,26756.0
2025-03-18 13:30:00,261.75,262.16,261.72,262.03,30887.0,261.2549,261.6641,261.2249,261.5344,30887.0
2025-03-18 14:00:00,262.03,264.05,261.91,263.42,51852.0,261.5344,263.5505,261.4146,262.9217,51852.0
2025-03-18 14:30:00,263.43,264.21,263.29,264.04,84012.0,262.9317,263.7102,262.792,263.5406,84012.0
2025-03-18 15:00:00,264.04,265.26,263.8,265.25,112152.0,263.5406,264.7583,263.301,264.7483,112152.0
2025-03-18 15:30:00,265.23,265.44,263.94,264.14,238130.0,264.7283,264.9379,263.4407,263.6404,238130.0
2025-03-19 09:30:00,264.05,265.14,263.06,263.72,34065.0,263.5505,264.6385,262.5624,263.2212,34065.0
2025-03-19 10:00:00,263.77,263.96,262.84,263.79,24178.0,263.2711,263.4607,262.3428,263.291,24178.0
2025-03-19 10:30:00,263.76,264.55,262.73,263.11,19926.0,263.2611,264.0496,262.233,262.6123,19926.0
2025-03-19 11:00:00,263.11,264.08,263.02,263.31,32981.0,262.6123,263.5805,262.5225,262.8119,32981.0
2025-03-19 11:30:00,263.28,263.89,263.16,263.79,23015.0,262.782,263.3908,262.6622,263.291,23015.0
2025-03-19 12:00:00,263.84,265.1,263.83,264.88,45262.0,263.3409,264.5986,263.331,264.379,45262.0
2025-03-19 12:30:00,264.96,265.7,264.81,265.39,25075.0,264.4588,265.1974,264.3091,264.888,25075.0
2025-03-19 13:00:00,265.47,265.59,264.82,264.97,30032.0,264.9679,265.0876,264.3191,264.4688,30032.0
2025-03-19 13:30:00,264.88,265.23,264.68,264.74,27141.0,264.379,264.7283,264.1794,264.2392,27141.0
2025-03-19 14:00:00,264.56,265.75,264.23,265.6,49080.0,264.0596,265.2473,263.7302,265.0976,49080.0
2025-03-19 14:30:00,265.5,266.54,265.44,266.17,49523.0,264.9978,266.0358,264.9379,265.6665,49523.0
2025-03-19 15:00:00,266.17,267.4,266.11,267.4,58184.0,265.6665,266.8942,265.6066,266.8942,58184.0
2025-03-19 15:30:00,267.4,267.49,265.65,265.86,243202.0,266.8942,266.984,265.1475,265.3571,243202.0
2025-03-20 09:30:00,266.31,266.73,264.33,266.12,56806.0,265.8063,266.2255,263.83,265.6166,56806.0
2025-03-20 10:00:00,266.06,266.12,264.52,266.12,33445.0,265.5567,265.6166,264.0197,265.6166,33445.0
2025-03-20 10:30:00,266.06,266.31,265.02,265.37,33312.0,265.5567,265.8063,264.5187,264.868,33312.0
2025-03-20 11:00:00,265.37,265.73,264.88,265.23,64375.0,264.868,265.2274,264.379,264.7283,64375.0
2025-03-20 11:30:00,265.3,265.67,264.64,265.19,28102.0,264.7982,265.1675,264.1394,264.6884,28102.0
2025-03-20 12:00:00,265.11,265.77,265.0,265.75,46502.0,264.6085,265.2673,264.4987,265.2473,46502.0
2025-03-20 12:30:00,265.7,265.9,265.2,265.6,17775.0,265.1974,265.397,264.6984,265.0976,17775.0
2025-03-20 13:00:00,265.54,266.0,265.41,265.45,22271.0,265.0377,265.4969,264.908,264.9479,22271.0
2025-03-20 13:30:00,265.44,266.28,265.44,265.92,22001.0,264.9379,265.7763,264.9379,265.417,22001.0
2025-03-20 14:00:00,265.91,266.27,265.85,266.08,38046.0,265.407,265.7663,265.3471,265.5767,38046.0
2025-03-20 14:30:00,266.1,266.77,265.72,266.44,61030.0,265.5967,266.2654,265.2174,265.936,61030.0
2025-03-20 15:00:00,266.56,267.49,266.56,266.96,60052.0,266.0558,266.984,266.0558,266.455,60052.0
2025-03-20 15:30:00,266.88,267.92,266.88,267.84,208906.0,266.3752,267.4132,266.3752,267.3334,208906.0
2025-03-21 09:30:00,268.1,269.12,266.58,267.24,140551.0,267.5929,268.611,266.0758,266.7345,140551.0
2025-03-21 10:00:00,267.28,268.26,266.53,268.01,35777.0,266.7744,267.7526,266.0259,267.5031,35777.0
2025-03-21 10:30:00,268.03,268.17,266.73,268.04,23355.0,267.523,267.6627,266.2255,267.533,23355.0
2025-03-21 11:00:00,267.94,268.44,267.84,268.34,23545.0,267.4332,267.9322,267.3334,267.8324,23545.0
2025-03-21 11:30:00,268.34,268.7,267.96,268.6,40260.0,267.8324,268.1917,267.4531,268.0919,40260.0
2025-03-21 12:00:00,268.46,269.56,268.27,269.49,65736.0,267.9522,269.0501,267.7626,268.9803,65736.0
2025-03-21 12:30:00,269.45,269.69,268.93,269.12,35947.0,268.9403,269.1799,268.4213,268.611,35947.0
2025-03-21 13:00:00,269.17,270.0,269.02,269.76,30386.0,268.6609,269.4893,268.5111,269.2497,30386.0
2025-03-21 13:30:00,269.76,270.78,269.7,270.59,35306.0,269.2497,270.2678,269.1899,270.0782,35306.0
2025-03-21 14:00:00,270.62,271.08,269.99,270.1,121052.0,270.1081,270.5672,269.4793,269.5891,121052.0
2025-03-21 14:30:00,270.05,270.58,268.43,268.78,80290.0,269.5392,270.0682,267.9223,268.2716,80290.0
2025-03-21 15:00:00,268.78,269.27,268.4,269.09,121998.0,268.2716,268.7607,267.8923,268.581,121998.0
2025-03-21 15:30:00,269.05,269.26,266.38,267.31,737288.0,268.5411,268.7507,265.8761,266.8044,737288.0
2025-03-24 09:30:00,268.28,268.28,266.7,267.78,34076.0,267.7725,267.7725,266.1955,267.2735,34076.0
2025-03-24 10:00:00,267.61,268.85,267.6,268.38,22642.0,267.1038,268.3415,267.0938,267.8724,22642.0
2025-03-24 10:30:00,268.48,269.25,268.08,269.1,13414.0,267.9722,268.7407,267.5729,268.591,13414.0
2025-03-24 11:00:00,269.34,269.49,268.92,269.29,12680.0,268.8305,268.9803,268.4113,268.7806,12680.0
2025-03-24 11:30:00,269.17,269.85,268.96,269.26,63946.0,268.6609,269.3396,268.4513,268.7507,63946.0
2025-03-24 12:00:00,269.43,269.43,268.27,268.28,9700.0,268.9204,268.9204,267.7626,267.7725,9700.0
2025-03-24 12:30:00,268.27,268.44,267.15,267.16,22514.0,267.7626,267.9322,266.6447,266.6547,22514.0
2025-03-24 13:00:00,267.3,267.92,267.13,267.63,15267.0,266.7944,267.4132,266.6247,267.1238,15267.0
2025-03-24 13:30:00,267.81,267.97,267.54,267.92,8875.0,267.3034,267.4631,267.0339,267.4132,8875.0
2025-03-24 14:00:00,267.92,268.02,266.84,266.9,23974.0,267.4132,267.513,266.3353,266.3952,23974.0
2025-03-24 14:30:00,267.0,268.26,266.9,268.16,11741.0,266.495,267.7526,266.3952,267.6528,11741.0
2025-03-24 15:00:00,268.04,268.06,267.53,267.6,21556.0,267.533,267.553,267.024,267.0938,21556.0
2025-03-24 15:30:00,267.6,267.79,266.91,267.39,137171.0,267.0938,267.2835,266.4051,266.8842,137171.0
2025-03-25 09:30:00,269.51,269.51,265.59,268.0,46159.0,269.0002,269.0002,265.0876,267.4931,46159.0
2025-03-25 10:00:00,268.1,270.78,267.48,270.21,26038.0,267.5929,270.2678,266.9741,269.6989,26038.0
2025-03-25 10:30:00,270.22,270.65,269.36,270.47,34401.0,269.7089,270.1381,268.8505,269.9584,34401.0
2025-03-25 11:00:00,270.36,270.56,269.06,269.19,36920.0,269.8486,270.0482,268.5511,268.6808,36920.0
2025-03-25 11:30:00,269.16,269.76,268.56,268.61,28895.0,268.6509,269.2497,268.052,268.1019,28895.0
2025-03-25 12:00:00,268.6,268.6,267.75,267.76,21390.0,268.0919,268.0919,267.2435,267.2535,21390.0
2025-03-25 12:30:00,267.68,268.04,267.4,267.68,33920.0,267.1737,267.533,266.8942,267.1737,33920.0
2025-03-25 13:00:00,267.78,268.3,267.56,268.07,52905.0,267.2735,267.7925,267.0539,267.5629,52905.0
2025-03-25 13:30:00,268.07,268.8,268.07,268.71,24765.0,267.5629,268.2916,267.5629,268.2017,24765.0
2025-03-25 14:00:00,268.71,269.21,268.18,268.22,30079.0,268.2017,268.7008,267.6727,267.7127,30079.0
2025-03-25 14:30:00,268.22,268.51,267.72,267.8,26237.0,267.7127,268.0021,267.2136,267.2934,26237.0
2025-03-25 15:00:00,267.67,268.24,267.44,267.77,48751.0,267.1637,267.7326,266.9341,267.2635,48751.0
2025-03-25 15:30:00,267.8,268.72,266.52,268.5,170341.0,267.2934,268.2117,266.0159,267.9921,170341.0
2025-03-26 09:30:00,269.21,271.66,267.9,271.0,27361.0,268.7008,271.1461,267.3933,270.4874,27361.0
2025-03-26 10:00:00,270.37,271.56,269.71,271.3,34420.0,269.8586,271.0463,269.1998,270.7868,34420.0
2025-03-26 10:30:00,271.3,271.59,270.7,270.91,13086.0,270.7868,271.0763,270.188,270.3976,13086.0
2025-03-26 11:00:00,271.0,271.04,269.39,269.49,13657.0,270.4874,270.5273,268.8804,268.9803,13657.0
2025-03-26 11:30:00,269.39,269.71,269.12,269.61,21975.0,268.8804,269.1998,268.611,269.1,21975.0
2025-03-26 12:00:00,269.59,269.74,269.09,269.36,23615.0,269.0801,269.2298,268.581,268.8505,23615.0
2025-03-26 12:30:00,269.31,269.64,268.92,269.38,11530.0,268.8006,269.13,268.4113,268.8705,11530.0
2025-03-26 13:00:00,269.38,270.02,269.38,269.65,14321.0,268.8705,269.5092,268.8705,269.1399,14321.0
2025-03-26 13:30:00,269.65,270.16,269.6,269.68,20137.0,269.1399,269.649,269.09,269.1699,20137.0
2025-03-26 14:00:00,269.66,270.59,269.54,270.13,29621.0,269.1499,270.0782,269.0302,269.619,29621.0
2025-03-26 14:30:00,270.1,270.74,269.87,270.65,36796.0,269.5891,270.2279,269.3595,270.1381,36796.0
2025-03-26 15:00:00,270.58,271.56,270.57,271.29,38865.0,270.0682,271.0463,270.0582,270.7768,38865.0
2025-03-26 15:30:00,271.36,271.86,271.0,271.33,153655.0,270.8467,271.3458,270.4874,270.8168,153655.0
2025-03-27 09:30:00,273.07,273.56,271.41,272.57,23643.0,272.5535,273.0426,270.8966,272.0544,23643.0
2025-03-27 10:00:00,272.98,273.6,271.96,271.97,26412.0,272.4637,273.0825,271.4456,271.4556,26412.0
2025-03-27 10:30:00,272.04,272.83,271.86,272.07,11239.0,271.5254,272.3139,271.3458,271.5554,11239.0
2025-03-27 11:00:00,272.09,272.4,271.79,272.2,18667.0,271.5753,271.8847,271.2759,271.6851,18667.0
2025-03-27 11:30:00,272.04,272.31,271.17,272.21,28427.0,271.5254,271.7949,270.6571,271.6951,28427.0
2025-03-27 12:00:00,272.37,272.85,272.08,272.36,8150.0,271.8548,272.3339,271.5654,271.8448,8150.0
2025-03-27 12:30:00,272.3,272.45,271.7,271.97,14226.0,271.7849,271.9347,271.1861,271.4556,14226.0
2025-03-27 13:00:00,271.96,272.73,271.89,272.62,13725.0,271.4456,272.2141,271.3757,272.1043,13725.0
2025-03-27 13:30:00,272.62,272.73,272.06,272.5,17546.0,272.1043,272.2141,271.5454,271.9846,17546.0
2025-03-27 14:00:00,272.61,273.66,272.45,273.25,17725.0,272.0944,273.1424,271.9347,272.7331,17725.0
2025-03-27 14:30:00,273.14,273.73,272.97,273.21,39725.0,272.6233,273.2122,272.4537,272.6932,39725.0
2025-03-27 15:00:00,273.09,274.52,273.09,274.19,20844.0,272.5734,274.0007,272.5734,273.6714,20844.0
2025-03-27 15:30:00,274.28,274.93,273.97,274.09,156618.0,273.7612,274.41,273.4518,273.5716,156618.0
2025-03-28 09:30:00,274.8,274.8,273.4,274.03,22928.0,274.2802,274.2802,272.8829,273.5117,22928.0
2025-03-28 10:00:00,273.88,275.57,273.76,274.19,17355.0,273.3619,275.0488,273.2422,273.6714,17355.0
2025-03-28 10:30:00,274.56,274.62,273.81,274.49,12278.0,274.0407,274.1005,273.2921,273.9708,12278.0
2025-03-28 11:00:00,274.37,275.01,274.04,274.72,12206.0,273.851,274.4898,273.5216,274.2004,12206.0
2025-03-28 11:30:00,274.73,275.28,274.73,275.14,23885.0,274.2103,274.7593,274.2103,274.6196,23885.0
2025-03-28 12:00:00,275.12,275.43,275.01,275.27,17218.0,274.5996,274.909,274.4898,274.7493,17218.0
2025-03-28 12:30:00,275.2,275.31,274.58,274.71,39806.0,274.6795,274.7892,274.0606,274.1904,39806.0
2025-03-28 13:00:00,274.69,274.78,273.95,274.13,9836.0,274.1704,274.2602,273.4318,273.6115,9836.0
2025-03-28 13:30:00,274.13,274.78,273.85,274.62,25769.0,273.6115,274.2602,273.332,274.1005,25769.0
2025-03-28 14:00:00,274.7,274.85,273.51,273.55,45913.0,274.1804,274.3301,272.9926,273.0326,45913.0
2025-03-28 14:30:00,273.63,274.29,273.55,274.18,36540.0,273.1124,273.7712,273.0326,273.6614,36540.0
2025-03-28 15:00:00,274.29,274.47,274.13,274.41,23411.0,273.7712,273.9508,273.6115,273.8909,23411.0
2025-03-28 15:30:00,274.3,275.57,274.19,275.24,168493.0,273.7812,275.0488,273.6714,274.7194,168493.0
2025-03-31 09:30:00,276.0,280.55,275.99,279.96,76770.0,275.4779,280.0193,275.468,279.4304,76770.0
2025-03-31 10:00:00,280.07,280.49,278.47,280.09,90103.0,279.5402,279.9594,277.9433,279.5602,90103.0
2025-03-31 10:30:00,280.09,280.7,278.49,278.94,88567.0,279.5602,280.169,277.9632,278.4124,88567.0
2025-03-31 11:00:00,278.94,279.76,276.91,277.53,76796.0,278.4124,279.2308,276.3862,277.005,76796.0
2025-03-31 11:30:00,277.61,277.61,275.59,276.32,32796.0,277.0849,277.0849,275.0687,275.7973,32796.0
2025-03-31 12:00:00,276.48,277.48,276.48,277.37,93170.0,275.957,276.9551,275.957,276.8453,93170.0
2025-03-31 12:30:00,277.37,277.37,276.17,277.28,54126.0,276.8453,276.8453,275.6476,276.7555,54126.0
2025-03-31 13:00:00,277.13,277.49,276.33,276.93,58881.0,276.6058,276.9651,275.8073,276.4062,58881.0
2025-03-31 13:30:00,276.94,277.75,276.58,277.74,20308.0,276.4162,277.2246,276.0568,277.2146,20308.0
2025-03-31 14:00:00,277.75,278.58,277.45,278.28,67893.0,277.2246,278.0531,276.9252,277.7536,67893.0
2025-03-31 14:30:00,278.31,278.42,277.68,277.81,15052.0,277.7836,277.8934,277.1548,277.2845,15052.0
2025-03-31 15:00:00,277.83,279.16,277.83,278.85,61444.0,277.3045,278.632,277.3045,278.3225,61444.0
2025-03-31 15:30:00,278.83,279.71,277.88,278.04,178741.0,278.3026,279.1809,277.3544,277.5141,178741.0
2025-04-01 09:30:00,279.02,280.0,277.68,277.68,40783.0,278.4922,279.4704,277.1548,277.1548,40783.0
2025-04-01 10:00:00,277.88,278.6,276.42,277.31,41508.0,277.3544,278.073,275.8971,276.7855,41508.0
2025-04-01 10:30:00,277.21,278.18,277.16,277.98,20308.0,276.6856,277.6538,276.6357,277.4542,20308.0
2025-04-01 11:00:00,277.98,278.54,277.83,278.31,25103.0,277.4542,278.0131,277.3045,277.7836,25103.0
2025-04-01 11:30:00,278.12,279.15,278.02,279.08,22321.0,277.5939,278.622,277.4941,278.5521,22321.0
2025-04-01 12:00:00,279.04,279.47,278.61,278.68,24393.0,278.5122,278.9414,278.083,278.1529,24393.0
2025-04-01 12:30:00,278.61,279.13,278.37,278.99,21741.0,278.083,278.602,277.8435,278.4623,21741.0
2025-04-01 13:00:00,279.02,279.11,278.24,278.36,29502.0,278.4922,278.5821,277.7137,277.8335,29502.0
2025-04-01 13:30:00,278.25,278.73,278.04,278.18,45845.0,277.7237,278.2028,277.5141,277.6538,45845.0
2025-04-01 14:00:00,278.23,278.23,277.47,277.59,19530.0,277.7037,277.7037,276.9452,277.0649,19530.0
2025-04-01 14:30:00,277.59,277.6,276.16,276.79,31331.0,277.0649,277.0749,275.6376,276.2664,31331.0
2025-04-01 15:00:00,276.76,276.94,275.75,276.25,93787.0,276.2365,276.4162,275.2284,275.7275,93787.0
2025-04-01 15:30:00,276.14,277.93,276.04,277.3,211509.0,275.6177,277.4043,275.5179,276.7755,211509.0
2025-04-02 09:30:00,277.09,278.68,276.44,277.49,37958.0,276.5659,278.1529,275.9171,276.9651,37958.0
2025-04-02 10:00:00,277.54,278.84,277.3,278.42,32608.0,277.015,278.3126,276.7755,277.8934,32608.0
2025-04-02 10:30:00,278.42,278.63,277.46,278.63,54039.0,277.8934,278.103,276.9352,278.103,54039.0
2025-04-02 11:00:00,278.69,279.59,278.39,279.46,21274.0,278.1628,279.0611,277.8634,278.9314,21274.0
2025-04-02 11:30:00,279.5,279.5,278.2,278.63,31949.0,278.9713,278.9713,277.6738,278.103,31949.0
2025-04-02 12:00:00,278.69,279.59,278.6,279.21,58067.0,278.1628,279.0611,278.073,278.6819,58067.0
2025-04-02 12:30:00,279.18,279.8,279.17,279.64,32089.0,278.6519,279.2708,278.6419,279.1111,32089.0
2025-04-02 13:00:00,279.64,279.75,278.65,278.74,32171.0,279.1111,279.2208,278.1229,278.2128,32171.0
2025-04-02 13:30:00,278.75,279.0,278.2,278.88,48873.0,278.2227,278.4723,277.6738,278.3525,48873.0
2025-04-02 14:00:00,278.88,279.49,278.59,278.61,75247.0,278.3525,278.9613,278.063,278.083,75247.0
2025-04-02 14:30:00,278.51,279.14,278.36,278.47,71155.0,277.9832,278.612,277.8335,277.9433,71155.0
2025-04-02 15:00:00,278.47,279.4,278.4,279.39,86888.0,277.9433,278.8715,277.8734,278.8615,86888.0
2025-04-02 15:30:00,279.26,279.71,279.0,279.43,191310.0,278.7318,279.1809,278.4723,278.9014,191310.0
2025-04-03 09:30:00,281.7,288.68,280.03,287.07,148890.0,281.1672,288.134,279.5003,286.527,148890.0
2025-04-03 10:00:00,286.21,287.67,285.65,287.33,124405.0,285.6686,287.1259,285.1097,286.7865,124405.0
2025-04-03 10:30:00,287.38,289.74,287.02,287.65,77162.0,286.8364,289.1919,286.4771,287.1059,77162.0
2025-04-03 11:00:00,287.4,288.27,286.04,286.69,101672.0,286.8564,287.7247,285.4989,286.1477,101672.0
2025-04-03 11:30:00,286.45,287.59,285.83,286.04,208130.0,285.9082,287.046,285.2893,285.4989,208130.0
2025-04-03 12:00:00,286.09,287.62,285.97,287.51,134500.0,285.5489,287.076,285.4291,286.9662,134500.0
2025-04-03 12:30:00,287.49,287.49,286.43,286.59,72137.0,286.9462,286.9462,285.8882,286.0479,72137.0
2025-04-03 13:00:00,286.49,287.38,285.47,286.63,66796.0,285.9481,286.8364,284.93,286.0878,66796.0
2025-04-03 13:30:00,286.63,289.14,286.45,288.6,67317.0,286.0878,288.5931,285.9082,288.0541,67317.0
2025-04-03 14:00:00,288.79,289.55,287.73,289.11,110879.0,288.2437,289.0023,287.1858,288.5631,110879.0
2025-04-03 14:30:00,289.11,289.8,288.51,289.26,80263.0,288.5631,289.2518,287.9643,288.7129,80263.0
2025-04-03 15:00:00,289.42,291.83,289.22,291.55,380646.0,288.8726,291.278,288.6729,290.9985,380646.0
2025-04-03 15:30:00,291.42,291.65,289.26,289.41,476153.0,290.8688,291.0983,288.7129,288.8626,476153.0
2025-04-04 09:30:00,291.3,293.87,288.96,290.56,203350.0,290.749,293.3141,288.4134,290.0104,203350.0
2025-04-04 10:00:00,290.68,292.6,288.47,292.25,140398.0,290.1302,292.0465,287.9244,291.6972,140398.0
2025-04-04 10:30:00,292.28,296.65,292.28,294.34,295746.0,291.7271,296.0889,291.7271,293.7832,295746.0
2025-04-04 11:00:00,294.46,294.5,285.71,286.28,109828.0,293.903,293.9429,285.1696,285.7385,109828.0
2025-04-04 11:30:00,286.29,287.16,283.0,284.0,187946.0,285.7485,286.6168,282.4647,283.4628,187946.0
2025-04-04 12:00:00,283.99,284.64,281.34,282.69,143265.0,283.4528,284.1016,280.8078,282.1553,143265.0
2025-04-04 12:30:00,282.75,284.04,281.63,281.98,60328.0,282.2152,283.5027,281.0973,281.4466,60328.0
2025-04-04 13:00:00,281.93,281.93,278.76,280.37,96152.0,281.3967,281.3967,278.2327,279.8397,96152.0
2025-04-04 13:30:00,280.3,281.56,279.61,280.1,102266.0,279.7698,281.0274,279.0811,279.5702,102266.0
2025-04-04 14:00:00,280.11,280.79,276.8,277.15,97394.0,279.5802,280.2589,276.2764,276.6258,97394.0
2025-04-04 14:30:00,277.3,278.57,276.01,277.62,176278.0,276.7755,278.0431,275.4879,277.0949,176278.0
2025-04-04 15:00:00,277.81,279.99,276.84,279.03,293589.0,277.2845,279.4604,276.3163,278.5022,293589.0
2025-04-04 15:30:00,278.78,280.88,278.22,278.7,520844.0,278.2527,280.3487,277.6937,278.1728,520844.0
2025-04-07 09:30:00,272.43,273.89,267.39,271.69,141362.0,271.9147,273.3719,266.8842,271.1761,141362.0
2025-04-07 10:00:00,271.67,280.35,270.12,274.76,260953.0,271.1561,279.8197,269.6091,274.2403,260953.0
2025-04-07 10:30:00,274.76,277.02,272.94,276.04,112546.0,274.2403,276.496,272.4237,275.5179,112546.0
2025-04-07 11:00:00,275.86,278.11,272.0,272.37,66625.0,275.3382,277.5839,271.4855,271.8548,66625.0
2025-04-07 11:30:00,272.69,277.32,272.46,276.3,51385.0,272.1742,276.7954,271.9446,275.7774,51385.0
2025-04-07 12:00:00,275.94,276.84,274.25,276.79,34680.0,275.4181,276.3163,273.7312,276.2664,34680.0
2025-04-07 12:30:00,276.48,276.63,273.2,273.2,55838.0,275.957,276.1067,272.6832,272.6832,55838.0
2025-04-07 13:00:00,273.39,277.69,273.38,277.69,58927.0,272.8729,277.1647,272.8629,277.1647,58927.0
2025-04-07 13:30:00,277.56,279.27,276.39,279.06,48960.0,277.035,278.7418,275.8672,278.5321,48960.0
2025-04-07 14:00:00,279.27,279.27,277.55,278.65,79971.0,278.7418,278.7418,277.025,278.1229,79971.0
2025-04-07 14:30:00,278.65,278.82,276.36,277.11,70103.0,278.1229,278.2926,275.8373,276.5858,70103.0
2025-04-07 15:00:00,277.17,277.59,274.07,274.64,121001.0,276.6457,277.0649,273.5516,274.1205,121001.0
2025-04-07 15:30:00,274.56,275.91,273.78,274.6,288956.0,274.0407,275.3881,273.2621,274.0806,288956.0
2025-04-08 09:30:00,280.53,281.27,276.6,279.42,125471.0,279.9994,280.738,276.0768,278.8915,125471.0
2025-04-08 10:00:00,279.51,280.41,278.09,279.35,160745.0,278.9813,279.8796,277.564,278.8216,160745.0
2025-04-08 10:30:00,279.35,280.9,278.75,278.78,59611.0,278.8216,280.3687,278.2227,278.2527,59611.0
2025-04-08 11:00:00,278.77,279.89,277.49,279.82,44954.0,278.2427,279.3606,276.9651,279.2907,44954.0
2025-04-08 11:30:00,279.62,280.5,278.96,279.66,75735.0,279.0911,279.9694,278.4323,279.131,75735.0
2025-04-08 12:00:00,279.67,279.67,277.84,278.48,25585.0,279.141,279.141,277.3145,277.9532,25585.0
2025-04-08 12:30:00,278.51,278.52,276.3,276.3,37050.0,277.9832,277.9932,275.7774,275.7774,37050.0
2025-04-08 13:00:00,276.3,276.67,275.0,275.18,51300.0,275.7774,276.1467,274.4798,274.6595,51300.0
2025-04-08 13:30:00,274.92,276.32,274.13,275.83,64684.0,274.4,275.7973,273.6115,275.3083,64684.0
2025-04-08 14:00:00,275.67,276.24,274.44,275.02,68994.0,275.1486,275.7175,273.9209,274.4998,68994.0
2025-04-08 14:30:00,275.01,277.65,274.79,277.03,69907.0,274.4898,277.1248,274.2702,276.506,69907.0
2025-04-08 15:00:00,277.03,277.15,274.8,275.82,72543.0,276.506,276.6258,274.2802,275.2983,72543.0
2025-04-08 15:30:00,275.82,276.12,272.22,274.53,318551.0,275.2983,275.5977,271.7051,274.0107,318551.0
2025-04-09 09:30:00,271.7,278.32,271.1,275.65,120723.0,271.1861,277.7935,270.5872,275.1286,120723.0
2025-04-09 10:00:00,275.62,277.41,272.64,274.04,80192.0,275.0987,276.8853,272.1243,273.5216,80192.0
2025-04-09 10:30:00,274.04,274.96,272.98,272.99,66864.0,273.5216,274.4399,272.4637,272.4736,66864.0
2025-04-09 11:00:00,273.33,274.25,272.63,273.0,96482.0,272.813,273.7312,272.1143,272.4836,96482.0
2025-04-09 11:30:00,273.0,273.89,271.78,272.56,109422.0,272.4836,273.3719,271.2659,272.0444,109422.0
2025-04-09 12:00:00,272.34,273.64,271.39,272.96,69297.0,271.8249,273.1224,270.8767,272.4437,69297.0
2025-04-09 12:30:00,272.84,274.38,272.83,273.6,56072.0,272.3239,273.861,272.3139,273.0825,56072.0
2025-04-09 13:00:00,273.62,282.03,272.96,280.2,230337.0,273.1024,281.4965,272.4437,279.67,230337.0
2025-04-09 13:30:00,280.55,282.63,272.85,273.55,505106.0,280.0193,282.0954,272.3339,273.0326,505106.0
2025-04-09 14:00:00,273.66,276.13,270.84,272.33,437038.0,273.1424,275.6077,270.3277,271.8149,437038.0
2025-04-09 14:30:00,272.38,272.61,269.37,270.7,144247.0,271.8648,272.0944,268.8605,270.188,144247.0
2025-04-09 15:00:00,270.52,273.31,269.52,271.47,231417.0,270.0083,272.793,269.0102,270.9565,231417.0
2025-04-09 15:30:00,271.58,274.17,270.19,273.82,438409.0,271.0663,273.6514,269.6789,273.3021,438409.0
2025-04-10 09:30:00,274.54,279.83,272.7,279.48,81482.0,274.0207,279.3007,272.1842,278.9514,81482.0
2025-04-10 10:00:00,279.11,280.06,276.94,277.24,119540.0,278.5821,279.5303,276.4162,276.7156,119540.0
2025-04-10 10:30:00,277.24,278.68,276.69,276.76,58164.0,276.7156,278.1529,276.1666,276.2365,58164.0
2025-04-10 11:00:00,276.97,278.02,276.91,277.1,33209.0,276.4461,277.4941,276.3862,276.5759,33209.0
2025-04-10 11:30:00,277.13,277.25,275.87,275.95,36581.0,276.6058,276.7256,275.3482,275.428,36581.0
2025-04-10 12:00:00,276.12,276.28,273.03,273.93,105793.0,275.5977,275.7574,272.5136,273.4119,105793.0
2025-04-10 12:30:00,274.08,277.67,273.99,277.54,121798.0,273.5616,277.1448,273.4717,277.015,121798.0
2025-04-10 13:00:00,277.54,279.42,276.12,277.62,105272.0,277.015,278.8915,275.5977,277.0949,105272.0
2025-04-10 13:30:00,277.62,280.65,277.61,280.09,82719.0,277.0949,280.1191,277.0849,279.5602,82719.0
2025-04-10 14:00:00,280.13,281.32,278.59,281.32,99655.0,279.6001,280.7879,278.063,280.7879,99655.0
2025-04-10 14:30:00,281.22,282.28,279.77,280.57,81969.0,280.6881,281.7461,279.2408,280.0393,81969.0
2025-04-10 15:00:00,280.62,281.7,279.18,279.2,65396.0,280.0892,281.1672,278.6519,278.6719,65396.0
2025-04-10 15:30:00,279.14,280.24,277.85,279.08,237568.0,278.612,279.7099,277.3244,278.5521,237568.0
2025-04-11 09:30:00,277.84,282.16,277.51,279.99,101322.0,277.3145,281.6263,276.9851,279.4604,101322.0
2025-04-11 10:00:00,279.66,281.82,278.86,280.7,44427.0,279.131,281.2869,278.3325,280.169,44427.0
2025-04-11 10:30:00,280.78,282.14,280.08,280.75,42385.0,280.2489,281.6063,279.5502,280.219,42385.0
2025-04-11 11:00:00,280.75,281.58,279.99,280.5,75063.0,280.219,281.0474,279.4604,279.9694,75063.0
2025-04-11 11:30:00,280.36,282.28,279.94,281.93,66187.0,279.8297,281.7461,279.4105,281.3967,66187.0
2025-04-11 12:00:00,281.92,283.35,281.55,282.84,38068.0,281.3867,282.814,281.0174,282.305,38068.0
2025-04-11 12:30:00,282.96,284.69,282.96,284.37,37126.0,282.4248,284.1515,282.4248,283.8321,37126.0
2025-04-11 13:00:00,284.37,285.29,283.86,284.25,59763.0,283.8321,284.7504,283.3231,283.7123,59763.0
2025-04-11 13:30:00,284.84,286.27,283.98,285.33,20796.0,284.3012,285.7285,283.4428,284.7903,20796.0
2025-04-11 14:00:00,285.33,285.84,284.7,285.84,16006.0,284.7903,285.2993,284.1615,285.2993,16006.0
2025-04-11 14:30:00,285.83,286.14,285.08,285.62,16041.0,285.2893,285.5988,284.5408,285.0797,16041.0
2025-04-11 15:00:00,285.61,286.48,285.41,285.69,44497.0,285.0698,285.9381,284.8701,285.1496,44497.0
2025-04-11 15:30:00,285.67,286.51,284.12,284.33,144573.0,285.1296,285.9681,283.5826,283.7922,144573.0
2025-04-14 09:30:00,283.17,285.01,280.0,283.85,77286.0,282.6344,284.4709,279.4704,283.3131,77286.0
2025-04-14 10:00:00,284.01,284.45,282.7,283.1,33400.0,283.4728,283.912,282.1653,282.5645,33400.0
2025-04-14 10:30:00,283.34,284.32,282.84,283.3,44622.0,282.8041,283.7822,282.305,282.7641,44622.0
2025-04-14 11:00:00,283.43,283.65,283.05,283.11,18269.0,282.8939,283.1135,282.5146,282.5745,18269.0
2025-04-14 11:30:00,283.05,283.94,282.77,283.0,27141.0,282.5146,283.4029,282.2351,282.4647,27141.0
2025-04-14 12:00:00,283.4,283.56,282.41,282.93,35174.0,282.8639,283.0236,281.8758,282.3948,35174.0
2025-04-14 12:30:00,283.09,283.56,282.85,283.22,23001.0,282.5545,283.0236,282.315,282.6843,23001.0
2025-04-14 13:00:00,283.22,284.09,282.26,283.05,29964.0,282.6843,283.5526,281.7261,282.5146,29964.0
2025-04-14 13:30:00,282.97,283.05,282.48,282.98,24045.0,282.4348,282.5146,281.9457,282.4447,24045.0
2025-04-14 14:00:00,283.15,283.86,283.01,283.48,19173.0,282.6144,283.3231,282.4747,282.9438,19173.0
2025-04-14 14:30:00,283.59,284.43,283.42,284.28,51990.0,283.0536,283.892,282.8839,283.7423,51990.0
2025-04-14 15:00:00,284.34,284.68,284.0,284.35,68487.0,283.8022,284.1415,283.4628,283.8121,68487.0
2025-04-14 15:30:00,284.27,285.5,284.12,284.25,103159.0,283.7323,284.96,283.5826,283.7123,103159.0
2025-04-15 09:30:00,286.34,286.34,282.21,284.02,54784.0,285.7984,285.7984,281.6762,283.4828,54784.0
2025-04-15 10:00:00,284.11,284.62,283.41,283.47,21645.0,283.5726,284.0816,282.8739,282.9338,21645.0
2025-04-15 10:30:00,283.7,284.65,283.53,284.31,23731.0,283.1634,284.1116,282.9937,283.7722,23731.0
2025-04-15 11:00:00,284.43,285.17,284.36,284.88,24290.0,283.892,284.6306,283.8221,284.3411,24290.0
2025-04-15 11:30:00,284.94,285.13,284.2,284.8,13096.0,284.401,284.5907,283.6624,284.2613,13096.0
2025-04-15 12:00:00,285.03,285.03,283.73,284.32,15363.0,284.4909,284.4909,283.1933,283.7822,15363.0
2025-04-15 12:30:00,284.36,284.36,283.59,284.03,12769.0,283.8221,283.8221,283.0536,283.4927,12769.0
2025-04-15 13:00:00,283.87,284.26,283.59,283.73,18620.0,283.3331,283.7223,283.0536,283.1933,18620.0
2025-04-15 13:30:00,283.8,284.02,283.37,283.59,10912.0,283.2632,283.4828,282.834,283.0536,10912.0
2025-04-15 14:00:00,283.52,283.73,283.19,283.55,32549.0,282.9837,283.1933,282.6543,283.0137,32549.0
2025-04-15 14:30:00,283.7,284.12,283.25,283.47,54847.0,283.1634,283.5826,282.7142,282.9338,54847.0
2025-04-15 15:00:00,283.41,284.42,283.28,284.2,71265.0,282.8739,283.882,282.7442,283.6624,71265.0
2025-04-15 15:30:00,284.3,284.97,284.05,284.61,150749.0,283.7622,284.431,283.5127,284.0717,150749.0
2025-04-16 09:30:00,286.53,287.19,283.06,285.35,47613.0,285.988,286.6468,282.5246,284.8103,47613.0
2025-04-16 10:00:00,285.01,285.26,283.6,285.13,29933.0,284.4709,284.7204,283.0636,284.5907,29933.0
2025-04-16 10:30:00,285.32,285.85,284.54,285.75,35304.0,284.7803,285.3093,284.0018,285.2095,35304.0
2025-04-16 11:00:00,285.79,286.65,285.55,286.46,16133.0,285.2494,286.1078,285.0099,285.9182,16133.0
2025-04-16 11:30:00,286.31,286.73,285.97,286.15,10230.0,285.7684,286.1876,285.4291,285.6087,10230.0
2025-04-16 12:00:00,286.09,286.3,285.92,286.13,22415.0,285.5489,285.7585,285.3792,285.5888,22415.0
2025-04-16 12:30:00,286.15,286.4,285.87,285.97,18031.0,285.6087,285.8583,285.3293,285.4291,18031.0
2025-04-16 13:00:00,286.04,286.31,285.64,286.21,30059.0,285.4989,285.7684,285.0997,285.6686,30059.0
2025-04-16 13:30:00,286.0,286.26,284.43,284.62,90487.0,285.459,285.7185,283.892,284.0816,90487.0
2025-04-16 14:00:00,284.79,285.54,284.48,285.37,27224.0,284.2513,284.9999,283.9419,284.8302,27224.0
2025-04-16 14:30:00,285.36,285.37,284.71,284.72,60989.0,284.8202,284.8302,284.1715,284.1814,60989.0
2025-04-16 15:00:00,284.65,284.89,283.54,283.83,46955.0,284.1116,284.3511,283.0037,283.2931,46955.0
2025-04-16 15:30:00,283.85,284.59,283.0,284.53,191002.0,283.3131,284.0517,282.4647,283.9918,191002.0
2025-04-17 09:30:00,283.01,284.82,281.65,284.71,71065.0,282.4747,284.2813,281.1173,284.1715,71065.0
2025-04-17 10:00:00,284.71,286.58,283.99,286.05,25958.0,284.1715,286.0379,283.4528,285.5089,25958.0
2025-04-17 10:30:00,286.19,286.34,284.84,285.85,37276.0,285.6487,285.7984,284.3012,285.3093,37276.0
2025-04-17 11:00:00,285.83,286.42,285.11,285.24,64377.0,285.2893,285.8782,284.5707,284.7005,64377.0
2025-04-17 11:30:00,285.33,286.26,284.75,286.13,22489.0,284.7903,285.7185,284.2114,285.5888,22489.0
2025-04-17 12:00:00,286.4,286.52,285.41,286.52,19589.0,285.8583,285.978,284.8701,285.978,19589.0
2025-04-17 12:30:00,286.49,287.84,286.18,287.36,18041.0,285.9481,287.2955,285.6387,286.8165,18041.0
2025-04-17 13:00:00,287.26,287.64,286.12,286.12,14132.0,286.7166,287.0959,285.5788,285.5788,14132.0
2025-04-17 13:30:00,286.25,286.63,285.77,286.33,29532.0,285.7085,286.0878,285.2295,285.7884,29532.0
2025-04-17 14:00:00,286.36,286.77,285.91,286.0,47750.0,285.8183,286.2276,285.3692,285.459,47750.0
2025-04-17 14:30:00,286.07,286.65,286.0,286.46,24160.0,285.5289,286.1078,285.459,285.9182,24160.0
2025-04-17 15:00:00,286.46,286.64,285.9,286.36,27568.0,285.9182,286.0978,285.3592,285.8183,27568.0
2025-04-17 15:30:00,286.29,287.35,286.1,286.76,298241.0,285.7485,286.8065,285.5588,286.2176,298241.0
2025-04-21 09:30:00,289.33,289.33,286.13,286.58,33053.0,288.7827,288.7827,285.5888,286.0379,33053.0
2025-04-21 10:00:00,286.83,287.09,285.54,285.84,48579.0,286.2875,286.547,284.9999,285.2993,48579.0
2025-04-21 10:30:00,285.7,285.89,283.82,283.94,54175.0,285.1596,285.3492,283.2831,283.4029,54175.0
2025-04-21 11:00:00,284.15,284.17,281.57,282.37,42021.0,283.6125,283.6325,281.0374,281.8359,42021.0
2025-04-21 11:30:00,282.33,282.66,280.23,280.5,82192.0,281.796,282.1253,279.6999,279.9694,82192.0
2025-04-21 12:00:00,280.5,280.81,279.63,280.65,50045.0,279.9694,280.2788,279.1011,280.1191,50045.0
2025-04-21 12:30:00,280.65,281.21,279.48,279.63,33480.0,280.1191,280.6781,278.9514,279.1011,33480.0
2025-04-21 13:00:00,279.5,279.82,278.67,279.28,33845.0,278.9713,279.2907,278.1429,278.7517,33845.0
2025-04-21 13:30:00,279.4,279.56,278.93,279.08,34262.0,278.8715,279.0312,278.4024,278.5521,34262.0
2025-04-21 14:00:00,279.06,279.21,277.94,278.85,74451.0,278.5321,278.6819,277.4143,278.3225,74451.0
2025-04-21 14:30:00,278.85,279.85,278.72,279.03,38385.0,278.3225,279.3207,278.1928,278.5022,38385.0
2025-04-21 15:00:00,279.15,280.26,279.06,279.99,80680.0,278.622,279.7299,278.5321,279.4604,80680.0
2025-04-21 15:30:00,280.04,281.83,279.77,281.22,311683.0,279.5103,281.2969,279.2408,280.6881,311683.0
2025-04-22 09:30:00,281.81,282.84,280.15,282.29,68312.0,281.2769,282.305,279.6201,281.756,68312.0
2025-04-22 10:00:00,282.29,283.32,282.09,282.97,77368.0,281.756,282.7841,281.5564,282.4348,77368.0
2025-04-22 10:30:00,282.97,285.12,282.75,284.85,39248.0,282.4348,284.5807,282.2152,284.3112,39248.0
2025-04-22 11:00:00,284.8,284.98,283.97,284.23,23045.0,284.2613,284.441,283.4329,283.6924,23045.0
2025-04-22 11:30:00,284.25,285.32,284.23,285.12,55881.0,283.7123,284.7803,283.6924,284.5807,55881.0
2025-04-22 12:00:00,285.06,285.73,284.02,284.02,85191.0,284.5208,285.1895,283.4828,283.4828,85191.0
2025-04-22 12:30:00,284.06,284.25,283.33,283.5,46450.0,283.5227,283.7123,282.7941,282.9638,46450.0
2025-04-22 13:00:00,283.5,283.83,281.96,281.96,51680.0,282.9638,283.2931,281.4267,281.4267,51680.0
2025-04-22 13:30:00,281.96,282.06,281.16,281.49,46792.0,281.4267,281.5265,280.6282,280.9576,46792.0
2025-04-22 14:00:00,281.35,283.12,281.35,283.04,31308.0,280.8178,282.5845,280.8178,282.5046,31308.0
2025-04-22 14:30:00,283.0,284.02,282.96,283.92,31639.0,282.4647,283.4828,282.4248,283.383,31639.0
2025-04-22 15:00:00,284.0,284.65,283.86,284.61,71202.0,283.4628,284.1116,283.3231,284.0717,71202.0
2025-04-22 15:30:00,284.54,286.35,284.3,286.19,264879.0,284.0018,285.8084,283.7622,285.6487,264879.0
2025-04-23 09:30:00,284.79,285.44,275.16,279.51,196217.0,284.2513,284.9001,274.6395,278.9813,196217.0
2025-04-23 10:00:00,279.74,284.78,278.95,284.76,119138.0,279.2109,284.2413,278.4224,284.2214,119138.0
2025-04-23 10:30:00,284.78,284.79,282.03,282.22,52396.0,284.2413,284.2513,281.4965,281.6862,52396.0
2025-04-23 11:00:00,281.99,282.99,281.52,282.97,94591.0,281.4566,282.4547,280.9875,282.4348,94591.0
2025-04-23 11:30:00,283.17,283.71,282.38,282.67,42090.0,282.6344,283.1734,281.8459,282.1353,42090.0
2025-04-23 12:00:00,282.82,283.62,281.74,282.36,58544.0,282.285,283.0835,281.2071,281.8259,58544.0
2025-04-23 12:30:00,282.44,283.45,281.93,282.93,116488.0,281.9058,282.9138,281.3967,282.3948,116488.0
2025-04-23 13:00:00,282.82,283.47,282.43,282.93,32268.0,282.285,282.9338,281.8958,282.3948,32268.0
2025-04-23 13:30:00,283.02,283.19,281.7,282.29,33911.0,282.4847,282.6543,281.1672,281.756,33911.0
2025-04-23 14:00:00,282.24,282.45,281.24,281.25,21251.0,281.7061,281.9157,280.708,280.718,21251.0
2025-04-23 14:30:00,281.38,282.4,281.37,282.13,27129.0,280.8478,281.8658,280.8378,281.5963,27129.0
2025-04-23 15:00:00,282.09,283.12,281.56,283.01,37493.0,281.5564,282.5845,281.0274,282.4747,37493.0
2025-04-23 15:30:00,283.0,284.99,282.82,284.7,204338.0,282.4647,284.4509,282.285,284.1615,204338.0
2025-04-24 09:30:00,283.81,284.65,282.26,283.08,33510.0,283.2732,284.1116,281.7261,282.5445,33510.0
2025-04-24 10:00:00,283.25,283.62,281.49,283.61,63710.0,282.7142,283.0835,280.9576,283.0735,63710.0
2025-04-24 10:30:00,283.62,283.65,282.33,282.68,34220.0,283.0835,283.1135,281.796,282.1453,34220.0
2025-04-24 11:00:00,282.92,284.31,282.05,282.17,48420.0,282.3848,283.7722,281.5165,281.6363,48420.0
2025-04-24 11:30:00,282.19,283.18,282.18,283.14,32029.0,281.6562,282.6444,281.6462,282.6044,32029.0
2025-04-24 12:00:00,283.14,283.56,282.78,282.86,37318.0,282.6044,283.0236,282.2451,282.325,37318.0
2025-04-24 12:30:00,282.84,283.31,282.82,283.19,27911.0,282.305,282.7741,282.285,282.6543,27911.0
2025-04-24 13:00:00,283.07,283.69,282.86,282.98,17607.0,282.5346,283.1534,282.325,282.4447,17607.0
2025-04-24 13:30:00,282.91,283.15,282.57,282.61,18430.0,282.3749,282.6144,282.0355,282.0754,18430.0
2025-04-24 14:00:00,282.49,283.38,282.4,282.6,23044.0,281.9557,282.844,281.8658,282.0655,23044.0
2025-04-24 14:30:00,282.68,282.92,280.7,280.84,168624.0,282.1453,282.3848,280.169,280.3088,168624.0
2025-04-24 15:00:00,280.81,282.42,280.49,282.2,82753.0,280.2788,281.8858,279.9594,281.6662,82753.0
2025-04-24 15:30:00,282.29,282.65,281.08,282.39,348545.0,281.756,282.1154,280.5483,281.8559,348545.0
2025-04-25 09:30:00,283.01,283.01,279.87,281.35,74939.0,282.4747,282.4747,279.3406,280.8178,74939.0
2025-04-25 10:00:00,281.59,283.11,280.43,281.12,50296.0,281.0574,282.5745,279.8996,280.5883,50296.0
2025-04-25 10:30:00,281.26,282.24,280.74,281.94,74566.0,280.728,281.7061,280.209,281.4067,74566.0
2025-04-25 11:00:00,281.95,282.14,280.68,280.9,71060.0,281.4167,281.6063,280.1491,280.3687,71060.0
2025-04-25 11:30:00,280.81,281.85,280.73,281.85,113950.0,280.2788,281.3169,280.199,281.3169,113950.0
2025-04-25 12:00:00,282.04,282.8,281.84,282.7,40839.0,281.5065,282.2651,281.3069,282.1653,40839.0
2025-04-25 12:30:00,282.71,283.5,282.5,283.42,75025.0,282.1752,282.9638,281.9656,282.8839,75025.0
2025-04-25 13:00:00,283.16,283.36,282.58,283.26,45867.0,282.6244,282.824,282.0455,282.7242,45867.0
2025-04-25 13:30:00,283.27,283.85,282.6,283.13,63402.0,282.7342,283.3131,282.0655,282.5945,63402.0
2025-04-25 14:00:00,282.99,284.53,282.78,284.38,84777.0,282.4547,283.9918,282.2451,283.8421,84777.0
2025-04-25 14:30:00,284.38,284.78,283.47,284.6,53085.0,283.8421,284.2413,282.9338,284.0617,53085.0
2025-04-25 15:00:00,284.6,284.9,284.29,284.52,53816.0,284.0617,284.3611,283.7523,283.9818,53816.0
2025-04-25 15:30:00,284.49,286.15,284.17,285.9,232048.0,283.9519,285.6087,283.6325,285.3592,232048.0
2025-04-28 09:30:00,287.0,288.19,285.11,286.71,31104.0,286.4571,287.6449,284.5707,286.1677,31104.0
2025-04-28 10:00:00,286.76,286.97,285.38,285.79,30015.0,286.2176,286.4272,284.8402,285.2494,30015.0
2025-04-28 10:30:00,285.83,286.54,285.11,286.49,21607.0,285.2893,285.998,284.5707,285.9481,21607.0
2025-04-28 11:00:00,286.49,287.21,286.21,287.04,30632.0,285.9481,286.6667,285.6686,286.4971,30632.0
2025-04-28 11:30:00,286.9,287.02,286.04,286.47,40109.0,286.3573,286.4771,285.4989,285.9281,40109.0
2025-04-28 12:00:00,286.58,287.4,286.07,287.08,19830.0,286.0379,286.8564,285.5289,286.537,19830.0
2025-04-28 12:30:00,287.09,287.2,286.3,286.56,40456.0,286.547,286.6568,285.7585,286.018,40456.0
2025-04-28 13:00:00,286.56,286.64,285.75,285.86,32890.0,286.018,286.0978,285.2095,285.3193,32890.0
2025-04-28 13:30:00,285.81,286.86,285.69,286.75,25475.0,285.2694,286.3174,285.1496,286.2076,25475.0
2025-04-28 14:00:00,286.75,286.84,286.28,286.65,33776.0,286.2076,286.2974,285.7385,286.1078,33776.0
2025-04-28 14:30:00,286.66,286.75,285.86,285.86,32683.0,286.1178,286.2076,285.3193,285.3193,32683.0
2025-04-28 15:00:00,285.96,286.96,285.91,286.88,42770.0,285.4191,286.4172,285.3692,286.3374,42770.0
2025-04-28 15:30:00,286.95,288.14,285.72,287.69,232431.0,286.4072,287.595,285.1796,287.1458,232431.0
2025-04-29 09:30:00,288.43,288.43,285.42,287.74,40027.0,287.8844,287.8844,284.8801,287.1957,40027.0
2025-04-29 10:00:00,287.54,288.67,287.35,287.94,43689.0,286.9961,288.124,286.8065,287.3954,43689.0
2025-04-29 10:30:00,287.94,288.59,287.23,288.59,29537.0,287.3954,288.0441,286.6867,288.0441,29537.0
2025-04-29 11:00:00,288.45,288.45,287.14,287.56,39808.0,287.9044,287.9044,286.5969,287.0161,39808.0
2025-04-29 11:30:00,287.54,288.46,287.29,287.87,27414.0,286.9961,287.9144,286.7466,287.3255,27414.0
2025-04-29 12:00:00,287.87,288.65,287.78,288.53,23143.0,287.3255,288.104,287.2357,287.9842,23143.0
2025-04-29 12:30:00,288.57,288.64,288.06,288.46,26542.0,288.0242,288.094,287.5151,287.9144,26542.0
2025-04-29 13:00:00,288.46,288.8,288.33,288.69,17207.0,287.9144,288.2537,287.7846,288.1439,17207.0
2025-04-29 13:30:00,288.68,289.83,288.54,289.78,26430.0,288.134,289.2818,287.9942,289.2319,26430.0
2025-04-29 14:00:00,289.79,290.23,289.67,290.0,39351.0,289.2419,289.681,289.1221,289.4515,39351.0
2025-04-29 14:30:00,290.12,290.55,289.98,290.15,19141.0,289.5712,290.0004,289.4315,289.6012,19141.0
2025-04-29 15:00:00,290.15,290.67,290.04,290.13,39480.0,289.6012,290.1202,289.4914,289.5812,39480.0
2025-04-29 15:30:00,290.13,290.35,289.58,290.17,162228.0,289.5812,289.8008,289.0323,289.6211,162228.0
2025-04-30 09:30:00,291.78,292.1,288.86,290.91,51750.0,291.2281,291.5475,288.3136,290.3597,51750.0
2025-04-30 10:00:00,290.91,291.36,289.56,290.25,35706.0,290.3597,290.8089,289.0123,289.701,35706.0
2025-04-30 10:30:00,290.19,291.07,289.65,290.65,25644.0,289.6411,290.5194,289.1021,290.1002,25644.0
2025-04-30 11:00:00,290.8,291.68,290.26,290.93,29892.0,290.2499,291.1283,289.711,290.3797,29892.0
2025-04-30 11:30:00,291.07,291.89,290.93,291.77,23266.0,290.5194,291.3379,290.3797,291.2181,23266.0
2025-04-30 12:00:00,291.64,291.87,291.51,291.57,13664.0,291.0884,291.3179,290.9586,291.0185,13664.0
2025-04-30 12:30:00,291.57,292.25,291.43,292.07,25205.0,291.0185,291.6972,290.8788,291.5175,25205.0
2025-04-30 13:00:00,292.15,292.21,291.62,292.15,18058.0,291.5974,291.6573,291.0684,291.5974,18058.0
2025-04-30 13:30:00,292.21,292.77,292.11,292.21,23868.0,291.6573,292.2162,291.5575,291.6573,23868.0
2025-04-30 14:00:00,292.2,292.33,291.27,291.31,33937.0,291.6473,291.777,290.7191,290.759,33937.0
2025-04-30 14:30:00,291.25,291.32,290.6,290.79,21869.0,290.6991,290.769,290.0503,290.24,21869.0
2025-04-30 15:00:00,290.84,291.25,290.8,290.85,32833.0,290.2899,290.6991,290.2499,290.2998,32833.0
2025-04-30 15:30:00,290.75,293.28,290.2,292.62,201564.0,290.2,292.7253,289.6511,292.0665,201564.0
2025-05-01 09:30:00,289.72,291.1,286.76,290.53,71772.0,289.172,290.5494,286.2176,289.9805,71772.0
2025-05-01 10:00:00,290.62,292.03,289.81,291.22,33386.0,290.0703,291.4776,289.2618,290.6691,33386.0
2025-05-01 10:30:00,291.04,291.41,290.2,290.99,29011.0,290.4895,290.8588,289.6511,290.4396,29011.0
2025-05-01 11:00:00,290.95,291.01,290.21,290.52,31865.0,290.3997,290.4595,289.6611,289.9705,31865.0
2025-05-01 11:30:00,290.54,291.06,290.09,290.94,24930.0,289.9904,290.5095,289.5413,290.3897,24930.0
2025-05-01 12:00:00,290.94,291.22,290.19,290.46,18042.0,290.3897,290.6691,289.6411,289.9106,18042.0
2025-05-01 12:30:00,290.46,291.56,290.45,291.25,18685.0,289.9106,291.0085,289.9006,290.6991,18685.0
2025-05-01 13:00:00,291.35,292.31,291.35,291.75,18927.0,290.7989,291.7571,290.7989,291.1981,18927.0
2025-05-01 13:30:00,291.9,292.45,291.53,291.58,10920.0,291.3479,291.8968,290.9786,291.0285,10920.0
2025-05-01 14:00:00,291.57,292.16,291.06,291.26,28217.0,291.0185,291.6074,290.5095,290.7091,28217.0
2025-05-01 14:30:00,291.26,292.01,291.05,291.52,25349.0,290.7091,291.4577,290.4995,290.9686,25349.0
2025-05-01 15:00:00,291.52,291.63,290.94,291.33,31084.0,290.9686,291.0784,290.3897,290.7789,31084.0
2025-05-01 15:30:00,291.34,291.72,290.2,290.41,127312.0,290.7889,291.1682,289.6511,289.8607,127312.0
2025-05-02 09:30:00,292.63,293.9,291.21,293.75,31451.0,292.0765,293.3441,290.6592,293.1944,31451.0
2025-05-02 10:00:00,293.66,293.79,292.54,292.85,22010.0,293.1045,293.2343,291.9867,292.2961,22010.0
2025-05-02 10:30:00,292.53,292.69,291.67,292.06,22312.0,291.9767,292.1364,291.1183,291.5076,22312.0
2025-05-02 11:00:00,292.12,292.25,290.89,290.89,21831.0,291.5674,291.6972,290.3398,290.3398,21831.0
2025-05-02 11:30:00,291.04,291.68,290.83,291.17,20342.0,290.4895,291.1283,290.2799,290.6192,20342.0
2025-05-02 12:00:00,291.37,291.63,290.4,290.5,22492.0,290.8189,291.0784,289.8507,289.9505,22492.0
2025-05-02 12:30:00,290.53,290.94,290.2,290.9,28728.0,289.9805,290.3897,289.6511,290.3498,28728.0
2025-05-02 13:00:00,290.9,291.4,290.88,290.88,29483.0,290.3498,290.8488,290.3298,290.3298,29483.0
2025-05-02 13:30:00,290.92,291.9,290.82,291.77,29434.0,290.3697,291.3479,290.2699,291.2181,29434.0
2025-05-02 14:00:00,291.76,291.85,290.88,291.22,34248.0,291.2081,291.298,290.3298,290.6691,34248.0
2025-05-02 14:30:00,291.37,291.82,290.94,291.61,29124.0,290.8189,291.268,290.3897,291.0584,29124.0
2025-05-02 15:00:00,291.54,292.77,291.51,292.34,29225.0,290.9885,292.2162,290.9586,291.787,29225.0
2025-05-02 15:30:00,292.44,293.05,291.91,292.16,113239.0,291.8868,292.4957,291.3578,291.6074,113239.0
2025-05-05 09:30:00,293.63,293.63,291.51,292.42,43431.0,293.0746,293.0746,290.9586,291.8669,43431.0
2025-05-05 10:00:00,292.67,292.88,291.55,292.41,30694.0,292.1164,292.326,290.9985,291.8569,30694.0
2025-05-05 10:30:00,292.19,293.14,291.94,292.8,50181.0,291.6373,292.5855,291.3878,292.2462,50181.0
2025-05-05 11:00:00,292.81,293.31,292.51,293.31,39412.0,292.2561,292.7552,291.9567,292.7552,39412.0
2025-05-05 11:30:00,293.18,294.2,293.08,293.67,15031.0,292.6254,293.6435,292.5256,293.1145,15031.0
2025-05-05 12:00:00,293.68,293.78,292.64,293.24,19523.0,293.1245,293.2243,292.0865,292.6853,19523.0
2025-05-05 12:30:00,293.21,293.21,292.12,292.23,14949.0,292.6554,292.6554,291.5674,291.6772,14949.0
2025-05-05 13:00:00,292.26,292.26,291.08,291.52,19548.0,291.7072,291.7072,290.5294,290.9686,19548.0
2025-05-05 13:30:00,291.44,292.0,291.21,291.45,17068.0,290.8887,291.4477,290.6592,290.8987,17068.0
2025-05-05 14:00:00,291.55,292.35,291.27,292.32,26826.0,290.9985,291.797,290.7191,291.7671,26826.0
2025-05-05 14:30:00,292.29,292.56,292.11,292.22,23295.0,291.7371,292.0066,291.5575,291.6673,23295.0
2025-05-05 15:00:00,292.21,292.42,291.89,292.07,29478.0,291.6573,291.8669,291.3379,291.5175,29478.0
2025-05-05 15:30:00,292.14,292.38,291.1,291.95,131204.0,291.5874,291.827,290.5494,291.3978,131204.0
2025-05-06 09:30:00,292.29,292.71,290.05,290.8,52119.0,291.7371,292.1563,289.5014,290.2499,52119.0
2025-05-06 10:00:00,290.72,292.82,290.12,292.67,35919.0,290.1701,292.2661,289.5712,292.1164,35919.0
2025-05-06 10:30:00,292.61,293.68,292.34,293.31,21766.0,292.0565,293.1245,291.787,292.7552,21766.0
2025-05-06 11:00:00,293.3,293.8,292.95,292.99,15591.0,292.7452,293.2443,292.3959,292.4358,15591.0
2025-05-06 11:30:00,293.02,293.27,292.69,292.9,16721.0,292.4657,292.7153,292.1364,292.346,16721.0
2025-05-06 12:00:00,292.93,293.15,292.43,292.44,18984.0,292.3759,292.5955,291.8769,291.8868,18984.0
2025-05-06 12:30:00,292.42,292.64,291.99,292.16,12431.0,291.8669,292.0865,291.4377,291.6074,12431.0
2025-05-06 13:00:00,292.17,292.48,291.88,292.22,18484.0,291.6174,291.9268,291.3279,291.6673,18484.0
2025-05-06 13:30:00,292.23,292.46,291.93,292.26,23920.0,291.6772,291.9068,291.3778,291.7072,23920.0
2025-05-06 14:00:00,292.4,292.89,292.4,292.6,13555.0,291.8469,292.336,291.8469,292.0465,13555.0
2025-05-06 14:30:00,292.72,292.73,292.12,292.47,22253.0,292.1663,292.1763,291.5674,291.9168,22253.0
2025-05-06 15:00:00,292.48,292.78,291.8,292.31,46848.0,291.9268,292.2262,291.2481,291.7571,46848.0
2025-05-06 15:30:00,292.48,292.54,290.44,290.44,251312.0,291.9268,291.9867,289.8906,289.8906,251312.0
2025-05-07 09:30:00,295.56,308.02,293.35,307.71,279430.0,295.0009,307.4374,292.7951,307.128,279430.0
2025-05-07 10:00:00,307.84,309.35,305.05,306.33,118086.0,307.2577,308.7649,304.473,305.7506,118086.0
2025-05-07 10:30:00,306.45,306.8,301.95,302.3,124948.0,305.8703,306.2197,301.3789,301.7282,124948.0
2025-05-07 11:00:00,302.48,302.82,301.16,302.15,77473.0,301.9079,302.2472,300.5903,301.5785,77473.0
2025-05-07 11:30:00,302.51,302.62,301.28,301.33,46240.0,301.9378,302.0476,300.7101,300.76,46240.0
2025-05-07 12:00:00,301.35,302.72,300.92,302.71,20351.0,300.78,302.1474,300.3508,302.1374,20351.0
2025-05-07 12:30:00,302.66,303.97,302.66,302.76,26352.0,302.0875,303.395,302.0875,302.1873,26352.0
2025-05-07 13:00:00,302.85,305.46,302.76,305.03,26404.0,302.2772,304.8822,302.1873,304.453,26404.0
2025-05-07 13:30:00,305.01,305.51,304.17,304.25,37839.0,304.4331,304.9321,303.5947,303.6745,37839.0
2025-05-07 14:00:00,304.32,304.82,303.66,303.77,46578.0,303.7444,304.2434,303.0856,303.1954,46578.0
2025-05-07 14:30:00,303.76,305.25,303.76,304.93,71885.0,303.1854,304.6726,303.1854,304.3532,71885.0
2025-05-07 15:00:00,304.91,305.75,304.38,304.71,68594.0,304.3333,305.1717,303.8043,304.1336,68594.0
2025-05-07 15:30:00,304.67,305.22,303.67,304.52,225671.0,304.0937,304.6427,303.0956,303.944,225671.0
2025-05-08 09:30:00,301.0,303.13,294.15,295.67,310059.0,300.4306,302.5566,293.5936,295.1107,310059.0
2025-05-08 10:00:00,295.67,297.01,293.15,293.81,175430.0,295.1107,296.4482,292.5955,293.2542,175430.0
2025-05-08 10:30:00,294.04,294.38,290.12,291.16,199661.0,293.4838,293.8232,289.5712,290.6093,199661.0
2025-05-08 11:00:00,291.2,294.11,290.67,292.6,86267.0,290.6492,293.5537,290.1202,292.0465,86267.0
2025-05-08 11:30:00,292.6,294.22,292.3,293.6,73542.0,292.0465,293.6635,291.7471,293.0446,73542.0
2025-05-08 12:00:00,293.35,293.77,291.27,292.82,192760.0,292.7951,293.2143,290.7191,292.2661,192760.0
2025-05-08 12:30:00,292.69,292.95,289.45,290.5,70677.0,292.1364,292.3959,288.9025,289.9505,70677.0
2025-05-08 13:00:00,290.45,290.6,289.26,289.53,44118.0,289.9006,290.0503,288.7129,288.9823,44118.0
2025-05-08 13:30:00,289.47,291.11,289.06,289.14,30673.0,288.9225,290.5594,288.5132,288.5931,30673.0
2025-05-08 14:00:00,289.2,290.23,287.6,287.66,104514.0,288.653,289.681,287.056,287.1159,104514.0
2025-05-08 14:30:00,287.51,289.07,287.0,287.75,119366.0,286.9662,288.5232,286.4571,287.2057,119366.0
2025-05-08 15:00:00,287.75,287.94,285.63,285.69,143856.0,287.2057,287.3954,285.0897,285.1496,143856.0
2025-05-08 15:30:00,285.74,286.21,282.98,283.62,717588.0,285.1995,285.6686,282.4447,283.0835,717588.0
2025-05-09 09:30:00,285.92,287.48,283.14,283.82,188138.0,285.3792,286.9362,282.6044,283.2831,188138.0
2025-05-09 10:00:00,284.03,286.69,283.65,286.66,174849.0,283.4927,286.1477,283.1135,286.1178,174849.0
2025-05-09 10:30:00,286.58,287.61,285.3,286.75,94609.0,286.0379,287.066,284.7603,286.2076,94609.0
2025-05-09 11:00:00,286.83,286.97,285.93,286.46,56103.0,286.2875,286.4272,285.3892,285.9182,56103.0
2025-05-09 11:30:00,286.46,287.85,286.18,287.78,97875.0,285.9182,287.3055,285.6387,287.2357,97875.0
2025-05-09 12:00:00,287.71,289.24,287.7,287.95,57173.0,287.1658,288.6929,287.1558,287.4053,57173.0
2025-05-09 12:30:00,288.0,288.09,286.86,287.07,30225.0,287.4552,287.5451,286.3174,286.527,30225.0
2025-05-09 13:00:00,287.02,287.02,286.11,286.13,52703.0,286.4771,286.4771,285.5688,285.5888,52703.0
2025-05-09 13:30:00,286.24,286.24,285.56,286.03,16866.0,285.6986,285.6986,285.0199,285.489,16866.0
2025-05-09 14:00:00,286.06,286.46,285.72,285.75,20392.0,285.5189,285.9182,285.1796,285.2095,20392.0
2025-05-09 14:30:00,285.67,285.92,285.37,285.46,30926.0,285.1296,285.3792,284.8302,284.92,30926.0
2025-05-09 15:00:00,285.47,285.66,284.42,284.42,45490.0,284.93,285.1197,283.882,283.882,45490.0
2025-05-09 15:30:00,284.48,284.75,282.81,283.0,593272.0,283.9419,284.2114,282.2751,282.4647,593272.0
2025-05-12 09:30:00,275.97,278.69,271.0,277.22,259079.0,275.448,278.1628,270.4874,276.6956,259079.0
2025-05-12 10:00:00,277.24,278.1,271.0,272.94,259170.0,276.7156,277.574,270.4874,272.4237,259170.0
2025-05-12 10:30:00,273.11,274.35,271.57,274.33,195489.0,272.5934,273.8311,271.0563,273.8111,195489.0
2025-05-12 11:00:00,274.5,277.46,274.23,276.68,159672.0,273.9808,276.9352,273.7113,276.1567,159672.0
2025-05-12 11:30:00,276.54,276.64,274.56,274.61,152049.0,276.0169,276.1167,274.0407,274.0906,152049.0
2025-05-12 12:00:00,274.57,274.84,273.26,274.74,84164.0,274.0506,274.3201,272.7431,274.2203,84164.0
2025-05-12 12:30:00,274.61,276.16,274.23,275.22,86063.0,274.0906,275.6376,273.7113,274.6994,86063.0
2025-05-12 13:00:00,275.15,275.42,272.8,273.86,96514.0,274.6295,274.899,272.284,273.342,96514.0
2025-05-12 13:30:00,274.08,275.21,273.79,275.06,41583.0,273.5616,274.6894,273.2721,274.5397,41583.0
2025-05-12 14:00:00,275.06,276.69,274.89,276.06,85591.0,274.5397,276.1666,274.37,275.5378,85591.0
2025-05-12 14:30:00,276.14,277.81,275.84,277.1,87692.0,275.6177,277.2845,275.3182,276.5759,87692.0
2025-05-12 15:00:00,277.1,278.46,276.13,278.34,81870.0,276.5759,277.9333,275.6077,277.8135,81870.0
2025-05-12 15:30:00,278.34,278.64,276.93,278.43,276264.0,277.8135,278.1129,276.4062,277.9033,276264.0
2025-05-13 09:30:00,278.5,280.19,276.17,278.35,104801.0,277.9732,279.66,275.6476,277.8235,104801.0
2025-05-13 10:00:00,278.35,279.0,277.14,278.63,70246.0,277.8235,278.4723,276.6158,278.103,70246.0
2025-05-13 10:30:00,278.64,279.93,278.26,278.3,47235.0,278.1129,279.4005,277.7337,277.7736,47235.0
2025-05-13 11:00:00,278.3,279.15,278.1,278.77,81650.0,277.7736,278.622,277.574,278.2427,81650.0
2025-05-13 11:30:00,278.93,279.11,277.45,278.24,36844.0,278.4024,278.5821,276.9252,277.7137,36844.0
2025-05-13 12:00:00,278.23,279.14,278.07,278.75,19110.0,277.7037,278.612,277.544,278.2227,19110.0
2025-05-13 12:30:00,278.88,279.48,278.23,278.97,61592.0,278.3525,278.9514,277.7037,278.4423,61592.0
2025-05-13 13:00:00,279.12,279.73,278.79,279.59,29156.0,278.592,279.2009,278.2627,279.0611,29156.0
2025-05-13 13:30:00,279.51,279.68,278.82,279.03,33405.0,278.9813,279.151,278.2926,278.5022,33405.0
2025-05-13 14:00:00,278.99,280.12,278.77,278.88,62844.0,278.4623,279.5901,278.2427,278.3525,62844.0
2025-05-13 14:30:00,278.89,279.22,278.48,278.62,50409.0,278.3625,278.6918,277.9532,278.093,50409.0
2025-05-13 15:00:00,278.73,278.73,278.17,278.39,37213.0,278.2028,278.2028,277.6438,277.8634,37213.0
2025-05-13 15:30:00,278.55,279.29,278.4,279.0,223477.0,278.0231,278.7617,277.8734,278.4723,223477.0
2025-05-14 09:30:00,280.29,283.09,279.78,280.38,77710.0,279.7598,282.5545,279.2508,279.8497,77710.0
2025-05-14 10:00:00,280.4,281.01,279.85,280.2,49001.0,279.8696,280.4785,279.3207,279.67,49001.0
2025-05-14 10:30:00,280.31,280.34,279.25,279.43,39456.0,279.7798,279.8097,278.7218,278.9014,39456.0
2025-05-14 11:00:00,279.46,279.55,278.84,279.42,56873.0,278.9314,279.0212,278.3126,278.8915,56873.0
2025-05-14 11:30:00,279.41,279.58,278.86,279.15,19606.0,278.8815,279.0512,278.3325,278.622,19606.0
2025-05-14 12:00:00,279.15,279.66,279.0,279.05,26630.0,278.622,279.131,278.4723,278.5222,26630.0
2025-05-14 12:30:00,279.04,279.62,278.8,279.5,26512.0,278.5122,279.0911,278.2726,278.9713,26512.0
2025-05-14 13:00:00,279.56,279.56,278.67,278.81,24942.0,279.0312,279.0312,278.1429,278.2826,24942.0
2025-05-14 13:30:00,278.72,279.4,278.33,278.51,37049.0,278.1928,278.8715,277.8035,277.9832,37049.0
2025-05-14 14:00:00,278.51,279.7,278.51,279.55,32725.0,277.9832,279.1709,277.9832,279.0212,32725.0
2025-05-14 14:30:00,279.55,280.23,279.49,279.78,35849.0,279.0212,279.6999,278.9613,279.2508,35849.0
2025-05-14 15:00:00,279.8,279.88,279.4,279.61,33721.0,279.2708,279.3506,278.8715,279.0811,33721.0
2025-05-14 15:30:00,279.59,279.84,278.44,279.14,200707.0,279.0611,279.3107,277.9133,278.612,200707.0
2025-05-15 09:30:00,280.0,281.36,278.87,281.34,71906.0,279.4704,280.8278,278.3425,280.8078,71906.0
2025-05-15 10:00:00,281.37,281.96,280.47,281.36,38258.0,280.8378,281.4267,279.9395,280.8278,38258.0
2025-05-15 10:30:00,281.29,281.35,280.17,281.0,29795.0,280.7579,280.8178,279.6401,280.4685,29795.0
2025-05-15 11:00:00,281.0,282.81,280.96,282.74,59296.0,280.4685,282.2751,280.4286,282.2052,59296.0
2025-05-15 11:30:00,282.61,284.02,282.44,283.56,48801.0,282.0754,283.4828,281.9058,283.0236,48801.0
2025-05-15 12:00:00,283.56,284.65,283.22,284.41,90396.0,283.0236,284.1116,282.6843,283.872,90396.0
2025-05-15 12:30:00,284.25,284.38,283.03,283.6,30909.0,283.7123,283.8421,282.4946,283.0636,30909.0
2025-05-15 13:00:00,283.67,284.47,283.23,283.96,36720.0,283.1334,283.9319,282.6943,283.4229,36720.0
2025-05-15 13:30:00,283.8,284.84,283.62,284.72,61874.0,283.2632,284.3012,283.0835,284.1814,61874.0
2025-05-15 14:00:00,284.72,285.15,284.17,285.15,28770.0,284.1814,284.6106,283.6325,284.6106,28770.0
2025-05-15 14:30:00,285.1,285.68,284.9,285.24,62767.0,284.5607,285.1396,284.3611,284.7005,62767.0
2025-05-15 15:00:00,285.06,285.9,284.81,285.6,58660.0,284.5208,285.3592,284.2713,285.0598,58660.0
2025-05-15 15:30:00,285.6,286.35,284.93,286.06,170197.0,285.0598,285.8084,284.391,285.5189,170197.0
2025-05-16 09:30:00,285.76,287.85,285.48,287.16,74769.0,285.76,287.85,285.48,287.16,74769.0
2025-05-16 10:00:00,287.06,287.57,286.41,287.54,34433.0,287.06,287.57,286.41,287.54,34433.0
2025-05-16 10:30:00,287.4,288.25,287.4,287.94,38691.0,287.4,288.25,287.4,287.94,38691.0
2025-05-16 11:00:00,287.93,288.32,287.11,288.23,17602.0,287.93,288.32,287.11,288.23,17602.0
2025-05-16 11:30:00,288.24,288.24,287.0,287.47,45660.0,288.24,288.24,287.0,287.47,45660.0
2025-05-16 12:00:00,287.4,288.2,287.4,288.2,14622.0,287.4,288.2,287.4,288.2,14622.0
2025-05-16 12:30:00,288.24,288.86,288.24,288.8,13543.0,288.24,288.86,288.24,288.8,13543.0
2025-05-16 13:00:00,288.72,289.21,288.69,288.98,14367.0,288.72,289.21,288.69,288.98,14367.0
2025-05-16 13:30:00,289.13,289.14,288.83,288.91,17627.0,289.13,289.14,288.83,288.91,17627.0
2025-05-16 14:00:00,288.91,289.06,288.71,288.91,30288.0,288.91,289.06,288.71,288.91,30288.0
2025-05-16 14:30:00,288.93,289.27,288.75,289.18,19925.0,288.93,289.27,288.75,289.18,19925.0
2025-05-16 15:00:00,289.2,289.62,289.13,289.57,31707.0,289.2,289.62,289.13,289.57,31707.0
2025-05-16 15:30:00,289.48,290.54,289.27,290.18,209254.0,289.48,290.54,289.27,290.18,209254.0
2025-05-19 09:30:00,291.43,293.78,290.74,293.21,87155.0,291.43,293.78,290.74,293.21,87155.0
2025-05-19 10:00:00,293.26,293.52,291.33,292.35,51056.0,293.26,293.52,291.33,292.35,51056.0
2025-05-19 10:30:00,292.41,293.93,292.41,292.93,67185.0,292.41,293.93,292.41,292.93,67185.0
2025-05-19 11:00:00,292.92,293.77,292.72,293.34,48791.0,292.92,293.77,292.72,293.34,48791.0
2025-05-19 11:30:00,293.34,293.49,292.57,292.73,25163.0,293.34,293.49,292.57,292.73,25163.0
2025-05-19 12:00:00,292.71,293.48,292.46,293.15,16337.0,292.71,293.48,292.46,293.15,16337.0
2025-05-19 12:30:00,293.14,293.57,293.03,293.56,20183.0,293.14,293.57,293.03,293.56,20183.0
2025-05-19 13:00:00,293.57,294.05,293.18,293.54,38579.0,293.57,294.05,293.18,293.54,38579.0
2025-05-19 13:30:00,293.58,293.58,292.55,292.7,11467.0,293.58,293.58,292.55,292.7,11467.0
2025-05-19 14:00:00,292.74,292.74,292.06,292.4,43404.0,292.74,292.74,292.06,292.4,43404.0
2025-05-19 14:30:00,292.39,292.51,291.77,292.01,23501.0,292.39,292.51,291.77,292.01,23501.0
2025-05-19 15:00:00,292.02,292.22,291.52,291.85,21377.0,292.02,292.22,291.52,291.85,21377.0
2025-05-19 15:30:00,291.85,292.76,291.49,292.63,131342.0,291.85,292.76,291.49,292.63,131342.0
2025-05-20 09:30:00,293.58,294.75,292.71,294.71,75286.0,293.58,294.75,292.71,294.71,75286.0
2025-05-20 10:00:00,294.6,296.95,294.43,296.03,45486.0,294.6,296.95,294.43,296.03,45486.0
2025-05-20 10:30:00,296.39,296.84,295.79,296.11,42547.0,296.39,296.84,295.79,296.11,42547.0
2025-05-20 11:00:00,296.11,296.12,294.65,294.68,99781.0,296.11,296.12,294.65,294.68,99781.0
2025-05-20 11:30:00,294.52,294.65,293.31,293.31,53393.0,294.52,294.65,293.31,293.31,53393.0
2025-05-20 12:00:00,293.4,293.4,292.3,292.3,75748.0,293.4,293.4,292.3,292.3,75748.0
2025-05-20 12:30:00,292.31,293.68,292.31,293.2,36461.0,292.31,293.68,292.31,293.2,36461.0
2025-05-20 13:00:00,293.31,293.44,292.96,293.04,15507.0,293.31,293.44,292.96,293.04,15507.0
2025-05-20 13:30:00,293.03,293.12,292.3,292.55,21597.0,293.03,293.12,292.3,292.55,21597.0
2025-05-20 14:00:00,292.5,292.58,291.69,291.69,22166.0,292.5,292.58,291.69,291.69,22166.0
2025-05-20 14:30:00,291.69,291.94,291.33,291.88,46170.0,291.69,291.94,291.33,291.88,46170.0
2025-05-20 15:00:00,291.84,292.17,291.43,292.04,51836.0,291.84,292.17,291.43,292.04,51836.0
2025-05-20 15:30:00,292.12,292.99,291.79,292.94,194132.0,292.12,292.99,291.79,292.94,194132.0
2025-05-21 09:30:00,291.33,293.61,291.33,292.53,36698.0,291.33,293.61,291.33,292.53,36698.0
2025-05-21 10:00:00,292.88,293.47,291.68,291.75,31380.0,292.88,293.47,291.68,291.75,31380.0
2025-05-21 10:30:00,291.69,292.21,291.36,291.82,17070.0,291.69,292.21,291.36,291.82,17070.0
2025-05-21 11:00:00,291.63,292.61,291.24,292.15,12743.0,291.63,292.61,291.24,292.15,12743.0
2025-05-21 11:30:00,292.32,292.6,292.06,292.26,13097.0,292.32,292.6,292.06,292.26,13097.0
2025-05-21 12:00:00,292.46,292.52,292.13,292.13,11482.0,292.46,292.52,292.13,292.13,11482.0
2025-05-21 12:30:00,292.18,292.47,291.79,291.84,6738.0,292.18,292.47,291.79,291.84,6738.0
2025-05-21 13:00:00,291.88,292.41,291.13,291.4,11806.0,291.88,292.41,291.13,291.4,11806.0
2025-05-21 13:30:00,291.28,292.1,291.26,291.59,22305.0,291.28,292.1,291.26,291.59,22305.0
2025-05-21 14:00:00,291.53,292.02,291.24,292.02,27105.0,291.53,292.02,291.24,292.02,27105.0
2025-05-21 14:30:00,292.0,292.26,291.81,292.04,35413.0,292.0,292.26,291.81,292.04,35413.0
2025-05-21 15:00:00,292.04,292.59,291.99,292.23,33127.0,292.04,292.59,291.99,292.23,33127.0
2025-05-21 15:30:00,292.36,292.6,291.25,291.28,117892.0,292.36,292.6,291.25,291.28,117892.0
2025-05-22 09:30:00,290.94,292.87,290.39,290.42,87074.0,290.94,292.87,290.39,290.42,87074.0
2025-05-22 10:00:00,290.54,291.0,289.2,289.34,49645.0,290.54,291.0,289.2,289.34,49645.0
2025-05-22 10:30:00,289.34,290.15,288.55,290.06,27514.0,289.34,290.15,288.55,290.06,27514.0
2025-05-22 11:00:00,289.95,290.22,289.51,289.89,22321.0,289.95,290.22,289.51,289.89,22321.0
2025-05-22 11:30:00,289.92,290.79,289.65,290.51,20434.0,289.92,290.79,289.65,290.51,20434.0
2025-05-22 12:00:00,290.64,291.19,290.54,290.66,20341.0,290.64,291.19,290.54,290.66,20341.0
2025-05-22 12:30:00,290.62,291.14,290.45,290.56,16267.0,290.62,291.14,290.45,290.56,16267.0
2025-05-22 13:00:00,290.43,291.26,290.08,291.04,15025.0,290.43,291.26,290.08,291.04,15025.0
2025-05-22 13:30:00,291.03,291.34,290.89,291.23,11203.0,291.03,291.34,290.89,291.23,11203.0
2025-05-22 14:00:00,291.24,291.46,291.02,291.27,22217.0,291.24,291.46,291.02,291.27,22217.0
2025-05-22 14:30:00,291.23,291.23,290.42,290.67,21038.0,291.23,291.23,290.42,290.67,21038.0
2025-05-22 15:00:00,290.68,291.53,290.51,291.53,31006.0,290.68,291.53,290.51,291.53,31006.0
2025-05-22 15:30:00,291.57,291.59,289.84,290.01,138670.0,291.57,291.59,289.84,290.01,138670.0
2025-05-23 09:30:00,292.32,292.32,289.23,291.74,41006.0,292.32,292.32,289.23,291.74,41006.0
2025-05-23 10:00:00,291.67,292.7,291.32,292.5,26176.0,291.67,292.7,291.32,292.5,26176.0
2025-05-23 10:30:00,292.54,292.82,292.05,292.26,39593.0,292.54,292.82,292.05,292.26,39593.0
2025-05-23 11:00:00,292.39,292.63,291.69,292.42,61281.0,292.39,292.63,291.69,292.42,61281.0
2025-05-23 11:30:00,292.27,292.61,291.54,292.12,30738.0,292.27,292.61,291.54,292.12,30738.0
2025-05-23 12:00:00,291.96,292.48,291.78,292.36,20583.0,291.96,292.48,291.78,292.36,20583.0
2025-05-23 12:30:00,292.32,292.68,292.27,292.37,26050.0,292.32,292.68,292.27,292.37,26050.0
2025-05-23 13:00:00,292.45,292.9,292.1,292.76,14554.0,292.45,292.9,292.1,292.76,14554.0
2025-05-23 13:30:00,292.71,293.17,292.56,293.06,16639.0,292.71,293.17,292.56,293.06,16639.0
2025-05-23 14:00:00,293.1,293.42,292.94,293.19,13202.0,293.1,293.42,292.94,293.19,13202.0
2025-05-23 14:30:00,293.23,293.39,292.61,292.82,11505.0,293.23,293.39,292.61,292.82,11505.0
2025-05-23 15:00:00,292.81,293.05,292.4,292.52,37114.0,292.81,293.05,292.4,292.52,37114.0
2025-05-23 15:30:00,292.58,292.78,291.93,292.36,100431.0,292.58,292.78,291.93,292.36,100431.0
2025-05-27 09:30:00,293.0,294.18,292.57,293.41,48487.0,293.0,294.18,292.57,293.41,48487.0
2025-05-27 10:00:00,293.42,293.47,292.3,292.74,31440.0,293.42,293.47,292.3,292.74,31440.0
2025-05-27 10:30:00,292.75,294.03,292.68,293.9,19030.0,292.75,294.03,292.68,293.9,19030.0
2025-05-27 11:00:00,293.78,293.9,292.76,293.09,23786.0,293.78,293.9,292.76,293.09,23786.0
2025-05-27 11:30:00,293.18,293.51,292.42,293.07,14749.0,293.18,293.51,292.42,293.07,14749.0
2025-05-27 12:00:00,293.0,293.55,292.36,292.87,19197.0,293.0,293.55,292.36,292.87,19197.0
2025-05-27 12:30:00,292.9,293.32,292.64,293.31,11895.0,292.9,293.32,292.64,293.31,11895.0
2025-05-27 13:00:00,293.31,293.55,292.72,293.08,20332.0,293.31,293.55,292.72,293.08,20332.0
2025-05-27 13:30:00,293.1,293.1,292.25,292.89,15889.0,293.1,293.1,292.25,292.89,15889.0
2025-05-27 14:00:00,292.89,293.13,292.63,293.05,24140.0,292.89,293.13,292.63,293.05,24140.0
2025-05-27 14:30:00,293.05,293.65,292.85,293.57,19399.0,293.05,293.65,292.85,293.57,19399.0
2025-05-27 15:00:00,293.54,293.75,293.17,293.41,36289.0,293.54,293.75,293.17,293.41,36289.0
2025-05-27 15:30:00,293.43,293.88,292.94,293.4,104641.0,293.43,293.88,292.94,293.4,104641.0
2025-05-28 09:30:00,291.61,293.76,291.06,292.98,40169.0,291.61,293.76,291.06,292.98,40169.0
2025-05-28 10:00:00,292.95,292.95,291.42,292.62,15777.0,292.95,292.95,291.42,292.62,15777.0
2025-05-28 10:30:00,292.43,292.67,291.86,292.47,20453.0,292.43,292.67,291.86,292.47,20453.0
2025-05-28 11:00:00,292.52,292.95,291.89,292.01,24950.0,292.52,292.95,291.89,292.01,24950.0
2025-05-28 11:30:00,292.13,292.13,291.28,291.73,10069.0,292.13,292.13,291.28,291.73,10069.0
2025-05-28 12:00:00,291.63,291.84,291.44,291.63,18923.0,291.63,291.84,291.44,291.63,18923.0
2025-05-28 12:30:00,291.62,291.89,291.35,291.35,8004.0,291.62,291.89,291.35,291.35,8004.0
2025-05-28 13:00:00,291.5,292.01,291.35,291.36,16506.0,291.5,292.01,291.35,291.36,16506.0
2025-05-28 13:30:00,291.35,291.35,290.17,290.25,43052.0,291.35,291.35,290.17,290.25,43052.0
2025-05-28 14:00:00,290.37,290.5,289.89,290.06,20810.0,290.37,290.5,289.89,290.06,20810.0
2025-05-28 14:30:00,290.06,290.17,289.33,289.98,22340.0,290.06,290.17,289.33,289.98,22340.0
2025-05-28 15:00:00,290.07,290.45,289.93,290.24,25731.0,290.07,290.45,289.93,290.24,25731.0
2025-05-28 15:30:00,290.3,290.3,288.89,289.16,87073.0,290.3,290.3,288.89,289.16,87073.0
2025-05-29 09:30:00,288.0,289.33,285.98,287.3,49085.0,288.0,289.33,285.98,287.3,49085.0
2025-05-29 10:00:00,287.3,288.71,287.24,288.56,29366.0,287.3,288.71,287.24,288.56,29366.0
2025-05-29 10:30:00,288.57,289.27,288.49,288.86,23755.0,288.57,289.27,288.49,288.86,23755.0
2025-05-29 11:00:00,288.81,289.19,288.48,289.03,20545.0,288.81,289.19,288.48,289.03,20545.0
2025-05-29 11:30:00,288.89,289.09,288.27,288.76,21339.0,288.89,289.09,288.27,288.76,21339.0
2025-05-29 12:00:00,288.76,289.71,288.58,289.52,16652.0,288.76,289.71,288.58,289.52,16652.0
2025-05-29 12:30:00,289.6,289.99,289.31,289.99,20070.0,289.6,289.99,289.31,289.99,20070.0
2025-05-29 13:00:00,289.94,290.43,289.91,290.35,18572.0,289.94,290.43,289.91,290.35,18572.0
2025-05-29 13:30:00,290.35,290.45,289.9,290.25,13364.0,290.35,290.45,289.9,290.25,13364.0
2025-05-29 14:00:00,290.29,290.79,289.69,290.51,20626.0,290.29,290.79,289.69,290.51,20626.0
2025-05-29 14:30:00,290.61,290.79,290.5,290.71,17986.0,290.61,290.79,290.5,290.71,17986.0
2025-05-29 15:00:00,290.62,291.08,290.47,290.82,28818.0,290.62,291.08,290.47,290.82,28818.0
2025-05-29 15:30:00,290.79,290.87,290.08,290.46,108317.0,290.79,290.87,290.08,290.46,108317.0
2025-05-30 09:30:00,290.87,292.79,290.03,292.26,31168.0,290.87,292.79,290.03,292.26,31168.0
2025-05-30 10:00:00,292.26,292.77,291.73,292.73,23762.0,292.26,292.77,291.73,292.73,23762.0
2025-05-30 10:30:00,292.54,292.85,291.84,292.2,15986.0,292.54,292.85,291.84,292.2,15986.0
2025-05-30 11:00:00,292.26,292.85,292.02,292.56,19999.0,292.26,292.85,292.02,292.56,19999.0
2025-05-30 11:30:00,292.6,292.85,292.14,292.78,17101.0,292.6,292.85,292.14,292.78,17101.0
2025-05-30 12:00:00,292.62,293.05,291.88,291.93,9924.0,292.62,293.05,291.88,291.93,9924.0
2025-05-30 12:30:00,291.94,292.85,291.87,292.45,16336.0,291.94,292.85,291.87,292.45,16336.0
2025-05-30 13:00:00,292.56,293.81,292.56,293.71,15356.0,292.56,293.81,292.56,293.71,15356.0
2025-05-30 13:30:00,293.8,294.05,293.48,293.48,19076.0,293.8,294.05,293.48,293.48,19076.0
2025-05-30 14:00:00,293.48,294.82,293.48,294.57,35758.0,293.48,294.82,293.48,294.57,35758.0
2025-05-30 14:30:00,294.57,295.25,294.33,295.0,51645.0,294.57,295.25,294.33,295.0,51645.0
2025-05-30 15:00:00,294.99,295.02,293.34,293.56,53686.0,294.99,295.02,293.34,293.56,53686.0
2025-05-30 15:30:00,293.59,293.59,291.09,291.13,282145.0,293.59,293.59,291.09,291.13,282145.0
2025-06-02 09:30:00,290.29,291.9,288.53,288.69,56568.0,290.29,291.9,288.53,288.69,56568.0
2025-06-02 10:00:00,288.71,289.93,288.64,289.28,60592.0,288.71,289.93,288.64,289.28,60592.0
2025-06-02 10:30:00,289.32,290.12,289.18,289.97,26510.0,289.32,290.12,289.18,289.97,26510.0
2025-06-02 11:00:00,289.93,290.02,288.73,288.74,50846.0,289.93,290.02,288.73,288.74,50846.0
2025-06-02 11:30:00,288.71,290.1,288.51,289.98,27526.0,288.71,290.1,288.51,289.98,27526.0
2025-06-02 12:00:00,289.94,290.31,289.71,289.85,10900.0,289.94,290.31,289.71,289.85,10900.0
2025-06-02 12:30:00,289.9,290.19,289.67,289.9,9662.0,289.9,290.19,289.67,289.9,9662.0
2025-06-02 13:00:00,289.96,290.03,289.59,289.82,16654.0,289.96,290.03,289.59,289.82,16654.0
2025-06-02 13:30:00,289.83,290.42,289.83,290.27,8310.0,289.83,290.42,289.83,290.27,8310.0
2025-06-02 14:00:00,290.26,290.66,289.91,290.53,27644.0,290.26,290.66,289.91,290.53,27644.0
2025-06-02 14:30:00,290.53,291.2,290.33,291.13,48255.0,290.53,291.2,290.33,291.13,48255.0
2025-06-02 15:00:00,291.2,292.04,290.98,292.04,46455.0,291.2,292.04,290.98,292.04,46455.0
2025-06-02 15:30:00,291.82,292.2,291.27,292.13,80972.0,291.82,292.2,291.27,292.13,80972.0
2025-06-03 09:30:00,295.41,296.7,291.56,291.56,94824.0,295.41,296.7,291.56,291.56,94824.0
2025-06-03 10:00:00,291.56,292.61,291.23,292.15,35084.0,291.56,292.61,291.23,292.15,35084.0
2025-06-03 10:30:00,292.29,292.29,291.16,291.34,22442.0,292.29,292.29,291.16,291.34,22442.0
2025-06-03 11:00:00,291.53,291.55,288.2,289.18,47622.0,291.53,291.55,288.2,289.18,47622.0
2025-06-03 11:30:00,289.19,291.1,289.19,290.66,31539.0,289.19,291.1,289.19,290.66,31539.0
2025-06-03 12:00:00,290.64,291.82,290.16,291.65,18265.0,290.64,291.82,290.16,291.65,18265.0
2025-06-03 12:30:00,291.83,292.18,291.51,292.02,18875.0,291.83,292.18,291.51,292.02,18875.0
2025-06-03 13:00:00,292.11,292.5,291.59,292.47,34242.0,292.11,292.5,291.59,292.47,34242.0
2025-06-03 13:30:00,292.41,292.68,291.84,292.03,14442.0,292.41,292.68,291.84,292.03,14442.0
2025-06-03 14:00:00,291.97,292.18,291.56,291.85,41906.0,291.97,292.18,291.56,291.85,41906.0
2025-06-03 14:30:00,292.05,292.11,291.46,291.87,14605.0,292.05,292.11,291.46,291.87,14605.0
2025-06-03 15:00:00,291.76,292.08,291.61,292.06,24464.0,291.76,292.08,291.61,292.06,24464.0
2025-06-03 15:30:00,291.98,292.56,291.37,291.52,123649.0,291.98,292.56,291.37,291.52,123649.0
2025-06-04 09:30:00,291.31,291.5,289.61,289.86,41026.0,291.31,291.5,289.61,289.86,41026.0
2025-06-04 10:00:00,289.6,291.28,289.6,291.05,17510.0,289.6,291.28,289.6,291.05,17510.0
2025-06-04 10:30:00,291.05,292.35,290.74,292.06,16879.0,291.05,292.35,290.74,292.06,16879.0
2025-06-04 11:00:00,292.0,292.07,290.03,290.24,19557.0,292.0,292.07,290.03,290.24,19557.0
2025-06-04 11:30:00,290.2,291.06,290.17,290.92,15029.0,290.2,291.06,290.17,290.92,15029.0
2025-06-04 12:00:00,290.87,291.35,290.76,291.06,10665.0,290.87,291.35,290.76,291.06,10665.0
2025-06-04 12:30:00,291.18,291.64,290.72,291.64,13047.0,291.18,291.64,290.72,291.64,13047.0
2025-06-04 13:00:00,291.6,291.65,291.12,291.37,13453.0,291.6,291.65,291.12,291.37,13453.0
2025-06-04 13:30:00,291.39,291.68,291.36,291.6,8916.0,291.39,291.68,291.36,291.6,8916.0
2025-06-04 14:00:00,291.62,291.77,291.41,291.75,9470.0,291.62,291.77,291.41,291.75,9470.0
2025-06-04 14:30:00,291.81,291.81,290.85,290.85,13441.0,291.81,291.81,290.85,290.85,13441.0
2025-06-04 15:00:00,290.84,291.02,289.69,289.98,46870.0,290.84,291.02,289.69,289.98,46870.0
2025-06-04 15:30:00,290.15,290.21,288.73,288.97,89225.0,290.15,290.21,288.73,288.97,89225.0
2025-06-05 09:30:00,289.22,289.37,287.43,288.73,30893.0,289.22,289.37,287.43,288.73,30893.0
2025-06-05 10:00:00,288.46,289.68,288.46,289.16,12239.0,288.46,289.68,288.46,289.16,12239.0
2025-06-05 10:30:00,289.0,289.39,288.72,289.17,23716.0,289.0,289.39,288.72,289.17,23716.0
2025-06-05 11:00:00,289.34,289.34,288.88,288.89,15405.0,289.34,289.34,288.88,288.89,15405.0
2025-06-05 11:30:00,289.06,289.17,288.22,288.6,29239.0,289.06,289.17,288.22,288.6,29239.0
2025-06-05 12:00:00,288.62,289.03,288.15,288.29,9785.0,288.62,289.03,288.15,288.29,9785.0
2025-06-05 12:30:00,288.15,288.53,287.8,288.39,15497.0,288.15,288.53,287.8,288.39,15497.0
2025-06-05 13:00:00,288.19,288.53,287.83,288.32,10178.0,288.19,288.53,287.83,288.32,10178.0
2025-06-05 13:30:00,288.26,288.47,287.59,287.61,10058.0,288.26,288.47,287.59,287.61,10058.0
2025-06-05 14:00:00,287.56,287.69,286.58,287.43,38312.0,287.56,287.69,286.58,287.43,38312.0
2025-06-05 14:30:00,287.42,288.07,287.42,287.93,40883.0,287.42,288.07,287.42,287.93,40883.0
2025-06-05 15:00:00,287.91,288.44,287.53,287.86,41589.0,287.91,288.44,287.53,287.86,41589.0
2025-06-05 15:30:00,287.96,288.48,287.53,288.2,122661.0,287.96,288.48,287.53,288.2,122661.0
2025-06-06 09:30:00,285.89,287.99,285.24,287.22,90540.0,285.89,287.99,285.24,287.22,90540.0
2025-06-06 10:00:00,287.29,288.03,286.98,287.19,18962.0,287.29,288.03,286.98,287.19,18962.0
2025-06-06 10:30:00,287.05,287.37,286.78,287.02,11690.0,287.05,287.37,286.78,287.02,11690.0
2025-06-06 11:00:00,287.13,287.79,286.96,287.64,13349.0,287.13,287.79,286.96,287.64,13349.0
2025-06-06 11:30:00,287.42,287.56,286.28,286.42,33723.0,287.42,287.56,286.28,286.42,33723.0
2025-06-06 12:00:00,286.42,286.55,286.0,286.41,84454.0,286.42,286.55,286.0,286.41,84454.0
2025-06-06 12:30:00,286.39,286.96,285.82,286.81,179097.0,286.39,286.96,285.82,286.81,179097.0
2025-06-06 13:00:00,287.04,288.45,286.73,288.13,25393.0,287.04,288.45,286.73,288.13,25393.0
2025-06-06 13:30:00,288.29,288.94,288.17,288.74,32796.0,288.29,288.94,288.17,288.74,32796.0
2025-06-06 14:00:00,288.74,289.55,288.5,289.43,29762.0,288.74,289.55,288.5,289.43,29762.0
2025-06-06 14:30:00,289.43,289.75,288.92,288.93,24696.0,289.43,289.75,288.92,288.93,24696.0
2025-06-06 15:00:00,288.99,289.45,288.61,288.96,45309.0,288.99,289.45,288.61,288.96,45309.0
2025-06-06 15:30:00,288.96,289.18,288.54,288.93,93483.0,288.96,289.18,288.54,288.93,93483.0
2025-06-09 09:30:00,286.68,287.61,282.87,283.56,75460.0,286.68,287.61,282.87,283.56,75460.0
2025-06-09 10:00:00,283.56,284.07,282.36,283.59,30720.0,283.56,284.07,282.36,283.59,30720.0
2025-06-09 10:30:00,283.67,284.03,282.16,283.26,72492.0,283.67,284.03,282.16,283.26,72492.0
2025-06-09 11:00:00,283.21,284.77,283.21,284.61,12539.0,283.21,284.77,283.21,284.61,12539.0
2025-06-09 11:30:00,284.42,285.25,284.34,284.96,8675.0,284.42,285.25,284.34,284.96,8675.0
2025-06-09 12:00:00,284.8,285.4,284.58,285.05,10964.0,284.8,285.4,284.58,285.05,10964.0
2025-06-09 12:30:00,285.11,285.43,284.69,285.09,17622.0,285.11,285.43,284.69,285.09,17622.0
2025-06-09 13:00:00,285.11,285.58,285.06,285.38,8903.0,285.11,285.58,285.06,285.38,8903.0
2025-06-09 13:30:00,285.47,285.52,284.96,285.25,7239.0,285.47,285.52,284.96,285.25,7239.0
2025-06-09 14:00:00,285.06,285.53,284.63,284.76,18486.0,285.06,285.53,284.63,284.76,18486.0
2025-06-09 14:30:00,284.84,285.04,284.5,284.78,11562.0,284.84,285.04,284.5,284.78,11562.0
2025-06-09 15:00:00,284.84,284.99,284.5,284.72,25208.0,284.84,284.99,284.5,284.72,25208.0
2025-06-09 15:30:00,284.69,284.7,283.73,283.87,129332.0,284.69,284.7,283.73,283.87,129332.0
2025-06-10 09:30:00,283.34,285.43,283.21,284.68,77780.0,283.34,285.43,283.21,284.68,77780.0
2025-06-10 10:00:00,284.63,284.82,282.23,282.84,32322.0,284.63,284.82,282.23,282.84,32322.0
2025-06-10 10:30:00,282.7,283.17,281.57,283.11,17216.0,282.7,283.17,281.57,283.11,17216.0
2025-06-10 11:00:00,283.03,283.32,282.07,283.24,37044.0,283.03,283.32,282.07,283.24,37044.0
2025-06-10 11:30:00,283.31,283.95,283.31,283.5,28328.0,283.31,283.95,283.31,283.5,28328.0
2025-06-10 12:00:00,283.43,284.51,283.37,284.49,47785.0,283.43,284.51,283.37,284.49,47785.0
2025-06-10 12:30:00,284.44,284.66,283.9,284.2,45275.0,284.44,284.66,283.9,284.2,45275.0
2025-06-10 13:00:00,284.2,284.48,283.82,284.41,12511.0,284.2,284.48,283.82,284.41,12511.0
2025-06-10 13:30:00,284.32,284.8,284.25,284.6,23019.0,284.32,284.8,284.25,284.6,23019.0
2025-06-10 14:00:00,284.5,285.34,284.2,285.31,20975.0,284.5,285.34,284.2,285.31,20975.0
2025-06-10 14:30:00,285.18,285.36,284.86,284.87,34673.0,285.18,285.36,284.86,284.87,34673.0
2025-06-10 15:00:00,284.97,285.57,284.93,285.23,28510.0,284.97,285.57,284.93,285.23,28510.0
2025-06-10 15:30:00,285.26,285.26,284.1,284.47,97449.0,285.26,285.26,284.1,284.47,97449.0
2025-06-11 09:30:00,284.07,286.65,284.07,284.89,33080.0,284.07,286.65,284.07,284.89,33080.0
2025-06-11 10:00:00,284.88,286.42,284.8,285.8,56860.0,284.88,286.42,284.8,285.8,56860.0
2025-06-11 10:30:00,285.92,287.38,285.58,286.04,37633.0,285.92,287.38,285.58,286.04,37633.0
2025-06-11 11:00:00,286.0,287.02,285.83,286.74,31513.0,286.0,287.02,285.83,286.74,31513.0
2025-06-11 11:30:00,286.74,287.41,286.31,287.34,27670.0,286.74,287.41,286.31,287.34,27670.0
2025-06-11 12:00:00,287.18,287.66,286.95,287.48,13338.0,287.18,287.66,286.95,287.48,13338.0
2025-06-11 12:30:00,287.61,288.08,287.31,287.72,18240.0,287.61,288.08,287.31,287.72,18240.0
2025-06-11 13:00:00,287.69,287.72,287.12,287.6,17692.0,287.69,287.72,287.12,287.6,17692.0
2025-06-11 13:30:00,287.48,287.48,286.94,287.1,15767.0,287.48,287.48,286.94,287.1,15767.0
2025-06-11 14:00:00,287.19,287.32,285.92,286.34,33767.0,287.19,287.32,285.92,286.34,33767.0
2025-06-11 14:30:00,286.34,287.16,286.34,286.47,27798.0,286.34,287.16,286.34,286.47,27798.0
2025-06-11 15:00:00,286.4,286.67,286.05,286.05,41237.0,286.4,286.67,286.05,286.05,41237.0
2025-06-11 15:30:00,286.06,286.81,286.03,286.7,130831.0,286.06,286.81,286.03,286.7,130831.0
2025-06-12 09:30:00,287.48,289.73,287.4,289.32,82967.0,287.48,289.73,287.4,289.32,82967.0
2025-06-12 10:00:00,289.32,290.26,288.53,290.01,45586.0,289.32,290.26,288.53,290.01,45586.0
2025-06-12 10:30:00,289.94,290.82,289.34,290.47,32043.0,289.94,290.82,289.34,290.47,32043.0
2025-06-12 11:00:00,290.53,291.76,290.53,291.52,19328.0,290.53,291.76,290.53,291.52,19328.0
2025-06-12 11:30:00,291.55,292.15,291.49,292.04,31982.0,291.55,292.15,291.49,292.04,31982.0
2025-06-12 12:00:00,291.93,292.48,291.45,292.47,27130.0,291.93,292.48,291.45,292.47,27130.0
2025-06-12 12:30:00,292.3,293.17,292.27,292.84,29235.0,292.3,293.17,292.27,292.84,29235.0
2025-06-12 13:00:00,292.97,293.41,292.81,293.17,23145.0,292.97,293.41,292.81,293.17,23145.0
2025-06-12 13:30:00,293.09,293.63,293.08,293.44,15179.0,293.09,293.63,293.08,293.44,15179.0
2025-06-12 14:00:00,293.6,294.11,293.51,293.88,21349.0,293.6,294.11,293.51,293.88,21349.0
2025-06-12 14:30:00,293.99,294.16,293.66,293.98,14577.0,293.99,294.16,293.66,293.98,14577.0
2025-06-12 15:00:00,293.98,294.32,293.81,294.31,31139.0,293.98,294.32,293.81,294.31,31139.0
2025-06-12 15:30:00,294.24,295.19,294.08,294.99,177630.0,294.24,295.19,294.08,294.99,177630.0
2025-06-13 09:30:00,295.09,296.31,293.21,293.87,27011.0,295.09,296.31,293.21,293.87,27011.0
2025-06-13 10:00:00,293.73,295.83,293.72,295.63,30150.0,293.73,295.83,293.72,295.63,30150.0
2025-06-13 10:30:00,295.63,296.41,295.2,296.05,21327.0,295.63,296.41,295.2,296.05,21327.0
2025-06-13 11:00:00,296.18,296.32,295.55,295.84,31680.0,296.18,296.32,295.55,295.84,31680.0
2025-06-13 11:30:00,295.95,296.8,295.71,296.8,13360.0,295.95,296.8,295.71,296.8,13360.0
2025-06-13 12:00:00,296.65,296.94,296.0,296.09,22432.0,296.65,296.94,296.0,296.09,22432.0
2025-06-13 12:30:00,296.03,296.34,295.7,296.02,10742.0,296.03,296.34,295.7,296.02,10742.0
2025-06-13 13:00:00,296.02,296.02,294.9,295.12,8670.0,296.02,296.02,294.9,295.12,8670.0
2025-06-13 13:30:00,295.09,295.33,294.79,294.94,8151.0,295.09,295.33,294.79,294.94,8151.0
2025-06-13 14:00:00,295.04,295.29,294.93,295.22,11021.0,295.04,295.29,294.93,295.22,11021.0
2025-06-13 14:30:00,295.34,295.61,294.8,295.48,21623.0,295.34,295.61,294.8,295.48,21623.0
2025-06-13 15:00:00,295.53,295.69,295.05,295.11,26292.0,295.53,295.69,295.05,295.11,26292.0
2025-06-13 15:30:00,295.21,295.49,294.36,295.46,127924.0,295.21,295.49,294.36,295.46,127924.0
2025-06-16 09:30:00,294.55,296.08,294.14,295.8,37254.0,294.55,296.08,294.14,295.8,37254.0
2025-06-16 10:00:00,295.8,295.84,294.26,294.26,15392.0,295.8,295.84,294.26,294.26,15392.0
2025-06-16 10:30:00,294.42,295.32,293.97,294.11,17064.0,294.42,295.32,293.97,294.11,17064.0
2025-06-16 11:00:00,294.11,294.13,290.38,293.98,21846.0,294.11,294.13,290.38,293.98,21846.0
2025-06-16 11:30:00,293.86,294.25,293.67,293.81,14730.0,293.86,294.25,293.67,293.81,14730.0
2025-06-16 12:00:00,293.86,294.22,293.62,293.87,13220.0,293.86,294.22,293.62,293.87,13220.0
2025-06-16 12:30:00,293.86,294.29,293.53,293.53,11723.0,293.86,294.29,293.53,293.53,11723.0
2025-06-16 13:00:00,293.58,293.8,293.17,293.8,10683.0,293.58,293.8,293.17,293.8,10683.0
2025-06-16 13:30:00,293.82,293.88,292.7,293.03,27278.0,293.82,293.88,292.7,293.03,27278.0
2025-06-16 14:00:00,293.03,293.57,292.44,293.35,63089.0,293.03,293.57,292.44,293.35,63089.0
2025-06-16 14:30:00,293.37,293.56,292.22,292.34,25116.0,293.37,293.56,292.22,292.34,25116.0
2025-06-16 15:00:00,292.36,292.36,291.61,291.8,10285.0,292.36,292.36,291.61,291.8,10285.0
2025-06-16 15:30:00,291.81,292.9,291.64,292.5,106234.0,291.81,292.9,291.64,292.5,106234.0
2025-06-17 09:30:00,292.25,294.77,292.25,293.11,28437.0,292.25,294.77,292.25,293.11,28437.0
2025-06-17 10:00:00,293.24,294.54,292.99,294.08,15543.0,293.24,294.54,292.99,294.08,15543.0
2025-06-17 10:30:00,293.87,294.33,293.15,294.17,35351.0,293.87,294.33,293.15,294.17,35351.0
2025-06-17 11:00:00,294.08,294.93,293.9,294.63,19362.0,294.08,294.93,293.9,294.63,19362.0
2025-06-17 11:30:00,294.67,295.32,294.44,294.46,11351.0,294.67,295.32,294.44,294.46,11351.0
2025-06-17 12:00:00,294.46,294.75,294.13,294.38,10425.0,294.46,294.75,294.13,294.38,10425.0
2025-06-17 12:30:00,294.32,294.7,294.24,294.62,7909.0,294.32,294.7,294.24,294.62,7909.0
2025-06-17 13:00:00,294.64,295.08,293.95,293.95,12375.0,294.64,295.08,293.95,293.95,12375.0
2025-06-17 13:30:00,293.94,294.18,293.53,293.8,6137.0,293.94,294.18,293.53,293.8,6137.0
2025-06-17 14:00:00,293.72,294.36,293.4,294.05,18034.0,293.72,294.36,293.4,294.05,18034.0
2025-06-17 14:30:00,294.08,294.08,292.78,293.04,13703.0,294.08,294.08,292.78,293.04,13703.0
2025-06-17 15:00:00,292.92,293.4,292.78,293.4,18788.0,292.92,293.4,292.78,293.4,18788.0
2025-06-17 15:30:00,293.35,294.18,293.06,293.28,85021.0,293.35,294.18,293.06,293.28,85021.0
2025-06-18 09:30:00,292.69,296.46,292.69,295.79,45222.0,292.69,296.46,292.69,295.79,45222.0
2025-06-18 10:00:00,295.76,296.85,295.47,296.67,28036.0,295.76,296.85,295.47,296.67,28036.0
2025-06-18 10:30:00,296.65,297.5,296.57,296.66,32451.0,296.65,297.5,296.57,296.66,32451.0
2025-06-18 11:00:00,296.66,296.75,296.18,296.59,26284.0,296.66,296.75,296.18,296.59,26284.0
2025-06-18 11:30:00,296.6,297.15,296.47,296.96,25006.0,296.6,297.15,296.47,296.96,25006.0
2025-06-18 12:00:00,296.96,297.43,296.95,297.08,27266.0,296.96,297.43,296.95,297.08,27266.0
2025-06-18 12:30:00,297.04,297.15,296.52,296.66,23938.0,297.04,297.15,296.52,296.66,23938.0
2025-06-18 13:00:00,296.66,297.36,296.59,297.24,13568.0,296.66,297.36,296.59,297.24,13568.0
2025-06-18 13:30:00,297.22,297.39,296.73,296.98,12707.0,297.22,297.39,296.73,296.98,12707.0
2025-06-18 14:00:00,297.23,297.39,296.57,297.38,17682.0,297.23,297.39,296.57,297.38,17682.0
2025-06-18 14:30:00,297.38,297.9,297.36,297.67,18876.0,297.38,297.9,297.36,297.67,18876.0
2025-06-18 15:00:00,297.6,298.14,297.33,297.59,23501.0,297.6,298.14,297.33,297.59,23501.0
2025-06-18 15:30:00,297.5,297.92,296.64,296.72,120956.0,297.5,297.92,296.64,296.72,120956.0
2025-06-20 09:30:00,296.57,297.5,295.31,295.69,125422.0,296.57,297.5,295.31,295.69,125422.0
2025-06-20 10:00:00,295.95,295.95,294.58,295.49,12752.0,295.95,295.95,294.58,295.49,12752.0
2025-06-20 10:30:00,295.48,296.7,294.95,296.05,38071.0,295.48,296.7,294.95,296.05,38071.0
2025-06-20 11:00:00,296.05,297.11,295.35,296.47,31095.0,296.05,297.11,295.35,296.47,31095.0
2025-06-20 11:30:00,296.3,296.52,295.38,295.49,14422.0,296.3,296.52,295.38,295.49,14422.0
2025-06-20 12:00:00,295.35,295.47,294.57,294.97,16182.0,295.35,295.47,294.57,294.97,16182.0
2025-06-20 12:30:00,295.01,295.6,294.87,295.55,20490.0,295.01,295.6,294.87,295.55,20490.0
2025-06-20 13:00:00,295.54,295.8,294.11,294.19,35442.0,295.54,295.8,294.11,294.19,35442.0
2025-06-20 13:30:00,294.27,294.47,293.33,293.42,24555.0,294.27,294.47,293.33,293.42,24555.0
2025-06-20 14:00:00,293.63,293.86,293.15,293.49,38459.0,293.63,293.86,293.15,293.49,38459.0
2025-06-20 14:30:00,293.63,294.21,293.02,293.2,17897.0,293.63,294.21,293.02,293.2,17897.0
2025-06-20 15:00:00,293.15,293.84,293.12,293.19,47266.0,293.15,293.84,293.12,293.19,47266.0
2025-06-20 15:30:00,293.19,293.88,292.92,293.77,213621.0,293.19,293.88,292.92,293.77,213621.0