date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2023-07-17 09:30:00,258.04,259.6,256.1,258.6,9579.0,258.04,259.6,256.1,258.6,9579.0
2023-07-17 10:00:00,258.92,259.57,258.46,259.0,37714.0,258.92,259.57,258.46,259.0,37714.0
2023-07-17 10:30:00,258.93,259.35,258.56,259.06,22515.0,258.93,259.35,258.56,259.06,22515.0
2023-07-17 11:00:00,259.06,259.6,258.91,259.6,4332.0,259.06,259.6,258.91,259.6,4332.0
2023-07-17 11:30:00,259.4,259.4,258.86,259.12,8682.0,259.4,259.4,258.86,259.12,8682.0
2023-07-17 12:00:00,259.24,260.23,259.17,260.07,13277.0,259.24,260.23,259.17,260.07,13277.0
2023-07-17 12:30:00,260.12,260.65,259.99,260.65,3449.0,260.12,260.65,259.99,260.65,3449.0
2023-07-17 13:00:00,260.44,260.56,259.8,259.88,11286.0,260.44,260.56,259.8,259.88,11286.0
2023-07-17 13:30:00,259.88,260.08,259.08,259.09,6540.0,259.88,260.08,259.08,259.09,6540.0
2023-07-17 14:00:00,259.37,259.54,259.15,259.27,5026.0,259.37,259.54,259.15,259.27,5026.0
2023-07-17 14:30:00,259.17,259.3,258.72,258.76,9572.0,259.17,259.3,258.72,258.76,9572.0
2023-07-17 15:00:00,258.65,259.46,258.65,258.91,8814.0,258.65,259.46,258.65,258.91,8814.0
2023-07-17 15:30:00,258.89,258.91,258.07,258.48,79420.0,258.89,258.91,258.07,258.48,79420.0
2023-07-18 09:30:00,258.91,260.49,258.69,260.49,7285.0,258.91,260.49,258.69,260.49,7285.0
2023-07-18 10:00:00,260.31,260.84,259.06,259.15,10665.0,260.31,260.84,259.06,259.15,10665.0
2023-07-18 10:30:00,259.26,259.62,258.52,258.94,14594.0,259.26,259.62,258.52,258.94,14594.0
2023-07-18 11:00:00,258.86,259.91,258.85,259.67,6746.0,258.86,259.91,258.85,259.67,6746.0
2023-07-18 11:30:00,259.65,259.67,259.0,259.27,12714.0,259.65,259.67,259.0,259.27,12714.0
2023-07-18 12:00:00,259.12,259.34,258.49,259.06,6526.0,259.12,259.34,258.49,259.06,6526.0
2023-07-18 12:30:00,259.06,259.16,258.81,258.97,4093.0,259.06,259.16,258.81,258.97,4093.0
2023-07-18 13:00:00,259.06,259.57,259.06,259.2,2302.0,259.06,259.57,259.06,259.2,2302.0
2023-07-18 13:30:00,259.12,259.27,258.77,259.01,6619.0,259.12,259.27,258.77,259.01,6619.0
2023-07-18 14:00:00,259.07,259.47,258.97,259.47,5500.0,259.07,259.47,258.97,259.47,5500.0
2023-07-18 14:30:00,259.41,259.57,258.4,259.1,17772.0,259.41,259.57,258.4,259.1,17772.0
2023-07-18 15:00:00,259.31,260.24,259.11,260.0,6783.0,259.31,260.24,259.11,260.0,6783.0
2023-07-18 15:30:00,260.08,260.77,259.46,259.74,90264.0,260.08,260.77,259.46,259.74,90264.0
2023-07-19 09:30:00,260.07,261.29,259.53,260.0,14847.0,260.07,261.29,259.53,260.0,14847.0
2023-07-19 10:00:00,260.02,260.02,259.1,259.12,11507.0,260.02,260.02,259.1,259.12,11507.0
2023-07-19 10:30:00,259.18,259.18,257.96,258.44,4577.0,259.18,259.18,257.96,258.44,4577.0
2023-07-19 11:00:00,258.6,258.66,257.95,258.15,8980.0,258.6,258.66,257.95,258.15,8980.0
2023-07-19 11:30:00,258.31,258.6,256.9,257.59,21584.0,258.31,258.6,256.9,257.59,21584.0
2023-07-19 12:00:00,257.5,257.8,257.01,257.01,14182.0,257.5,257.8,257.01,257.01,14182.0
2023-07-19 12:30:00,256.88,257.87,256.65,257.87,7518.0,256.88,257.87,256.65,257.87,7518.0
2023-07-19 13:00:00,257.76,257.76,257.03,257.11,6711.0,257.76,257.76,257.03,257.11,6711.0
2023-07-19 13:30:00,257.2,257.21,256.34,256.34,17242.0,257.2,257.21,256.34,256.34,17242.0
2023-07-19 14:00:00,256.46,257.02,256.26,256.94,27972.0,256.46,257.02,256.26,256.94,27972.0
2023-07-19 14:30:00,256.94,257.25,256.85,257.06,18973.0,256.94,257.25,256.85,257.06,18973.0
2023-07-19 15:00:00,257.06,257.38,256.72,256.9,29388.0,257.06,257.38,256.72,256.9,29388.0
2023-07-19 15:30:00,256.85,256.9,255.06,255.31,119111.0,256.85,256.9,255.06,255.31,119111.0
2023-07-20 09:30:00,255.26,255.26,253.21,253.61,7176.0,255.26,255.26,253.21,253.61,7176.0
2023-07-20 10:00:00,254.22,254.23,250.53,252.87,58685.0,254.22,254.23,250.53,252.87,58685.0
2023-07-20 10:30:00,252.71,253.37,252.14,252.59,19650.0,252.71,253.37,252.14,252.59,19650.0
2023-07-20 11:00:00,252.6,254.91,252.6,254.49,29140.0,252.6,254.91,252.6,254.49,29140.0
2023-07-20 11:30:00,254.6,255.23,254.49,254.7,31033.0,254.6,255.23,254.49,254.7,31033.0
2023-07-20 12:00:00,254.77,255.54,254.21,255.09,84795.0,254.77,255.54,254.21,255.09,84795.0
2023-07-20 12:30:00,254.86,255.03,253.83,254.05,15682.0,254.86,255.03,253.83,254.05,15682.0
2023-07-20 13:00:00,254.06,254.43,253.9,253.98,15200.0,254.06,254.43,253.9,253.98,15200.0
2023-07-20 13:30:00,253.84,254.42,253.73,254.34,14645.0,253.84,254.42,253.73,254.34,14645.0
2023-07-20 14:00:00,254.23,254.53,253.46,253.46,21296.0,254.23,254.53,253.46,253.46,21296.0
2023-07-20 14:30:00,253.58,254.02,253.49,253.49,18449.0,253.58,254.02,253.49,253.49,18449.0
2023-07-20 15:00:00,253.6,253.66,252.98,253.16,22038.0,253.6,253.66,252.98,253.16,22038.0
2023-07-20 15:30:00,253.24,253.66,252.61,253.2,129346.0,253.24,253.66,252.61,253.2,129346.0
2023-07-21 09:30:00,254.05,254.05,249.16,250.14,27366.0,254.05,254.05,249.16,250.14,27366.0
2023-07-21 10:00:00,250.14,251.32,249.71,250.53,27038.0,250.14,251.32,249.71,250.53,27038.0
2023-07-21 10:30:00,250.53,252.27,250.41,252.06,77487.0,250.53,252.27,250.41,252.06,77487.0
2023-07-21 11:00:00,252.17,253.4,251.65,252.04,34471.0,252.17,253.4,251.65,252.04,34471.0
2023-07-21 11:30:00,252.01,252.33,251.58,252.18,33603.0,252.01,252.33,251.58,252.18,33603.0
2023-07-21 12:00:00,252.34,252.68,252.05,252.36,9249.0,252.34,252.68,252.05,252.36,9249.0
2023-07-21 12:30:00,252.37,252.68,251.7,252.68,10393.0,252.37,252.68,251.7,252.68,10393.0
2023-07-21 13:00:00,252.71,253.16,252.67,252.83,18653.0,252.71,253.16,252.67,252.83,18653.0
2023-07-21 13:30:00,252.9,253.26,252.73,252.97,15351.0,252.9,253.26,252.73,252.97,15351.0
2023-07-21 14:00:00,252.99,253.16,252.19,252.36,21714.0,252.99,253.16,252.19,252.36,21714.0
2023-07-21 14:30:00,252.38,253.22,251.98,252.91,44780.0,252.38,253.22,251.98,252.91,44780.0
2023-07-21 15:00:00,253.18,253.34,252.85,252.93,12941.0,253.18,253.34,252.85,252.93,12941.0
2023-07-21 15:30:00,252.9,252.97,252.24,252.5,77262.0,252.9,252.97,252.24,252.5,77262.0
2023-07-24 09:30:00,252.89,253.11,250.16,250.95,11013.0,252.89,253.11,250.16,250.95,11013.0
2023-07-24 10:00:00,251.0,251.9,250.73,251.76,23197.0,251.0,251.9,250.73,251.76,23197.0
2023-07-24 10:30:00,251.82,252.28,251.42,251.63,18220.0,251.82,252.28,251.42,251.63,18220.0
2023-07-24 11:00:00,251.62,251.94,251.34,251.49,12664.0,251.62,251.94,251.34,251.49,12664.0
2023-07-24 11:30:00,251.53,252.06,251.31,252.06,16386.0,251.53,252.06,251.31,252.06,16386.0
2023-07-24 12:00:00,252.25,252.26,251.45,251.78,9737.0,252.25,252.26,251.45,251.78,9737.0
2023-07-24 12:30:00,251.72,251.77,250.84,251.59,5101.0,251.72,251.77,250.84,251.59,5101.0
2023-07-24 13:00:00,251.59,251.77,251.21,251.3,4480.0,251.59,251.77,251.21,251.3,4480.0
2023-07-24 13:30:00,251.42,251.71,251.11,251.13,7430.0,251.42,251.71,251.11,251.13,7430.0
2023-07-24 14:00:00,251.13,251.16,250.91,250.91,6280.0,251.13,251.16,250.91,250.91,6280.0
2023-07-24 14:30:00,250.66,250.79,250.37,250.59,8048.0,250.66,250.79,250.37,250.59,8048.0
2023-07-24 15:00:00,250.66,251.61,250.66,251.06,8007.0,250.66,251.61,250.66,251.06,8007.0
2023-07-24 15:30:00,251.11,251.86,251.07,251.78,66979.0,251.11,251.86,251.07,251.78,66979.0
2023-07-25 09:30:00,251.42,253.21,251.34,252.87,6279.0,251.42,253.21,251.34,252.87,6279.0
2023-07-25 10:00:00,252.57,253.9,252.33,252.93,34692.0,252.57,253.9,252.33,252.93,34692.0
2023-07-25 10:30:00,252.94,253.23,252.36,253.02,12530.0,252.94,253.23,252.36,253.02,12530.0
2023-07-25 11:00:00,252.87,252.87,252.07,252.5,6084.0,252.87,252.87,252.07,252.5,6084.0
2023-07-25 11:30:00,252.76,252.87,252.07,252.36,4326.0,252.76,252.87,252.07,252.36,4326.0
2023-07-25 12:00:00,252.31,253.05,252.31,252.54,7576.0,252.31,253.05,252.31,252.54,7576.0
2023-07-25 12:30:00,252.54,253.02,252.39,253.02,7223.0,252.54,253.02,252.39,253.02,7223.0
2023-07-25 13:00:00,252.93,253.32,252.83,252.9,10469.0,252.93,253.32,252.83,252.9,10469.0
2023-07-25 13:30:00,253.06,253.14,252.73,253.04,7577.0,253.06,253.14,252.73,253.04,7577.0
2023-07-25 14:00:00,252.89,253.01,252.69,252.93,6576.0,252.89,253.01,252.69,252.93,6576.0
2023-07-25 14:30:00,253.09,253.35,252.49,252.83,12331.0,253.09,253.35,252.49,252.83,12331.0
2023-07-25 15:00:00,252.99,253.0,252.38,252.51,9101.0,252.99,253.0,252.38,252.51,9101.0
2023-07-25 15:30:00,252.46,253.07,252.26,252.41,68479.0,252.46,253.07,252.26,252.41,68479.0
2023-07-26 09:30:00,250.83,252.7,250.83,251.07,7737.0,250.83,252.7,250.83,251.07,7737.0
2023-07-26 10:00:00,250.57,252.02,250.56,251.08,9831.0,250.57,252.02,250.56,251.08,9831.0
2023-07-26 10:30:00,251.61,251.61,250.75,251.07,8482.0,251.61,251.61,250.75,251.07,8482.0
2023-07-26 11:00:00,251.09,251.36,250.48,251.07,7244.0,251.09,251.36,250.48,251.07,7244.0
2023-07-26 11:30:00,251.15,251.44,250.86,251.12,6793.0,251.15,251.44,250.86,251.12,6793.0
2023-07-26 12:00:00,250.96,251.09,250.69,250.83,6158.0,250.96,251.09,250.69,250.83,6158.0
2023-07-26 12:30:00,250.94,251.01,250.43,250.5,7949.0,250.94,251.01,250.43,250.5,7949.0
2023-07-26 13:00:00,250.61,250.66,249.92,249.93,4697.0,250.61,250.66,249.92,249.93,4697.0
2023-07-26 13:30:00,249.98,250.2,249.81,250.2,3482.0,249.98,250.2,249.81,250.2,3482.0
2023-07-26 14:00:00,250.13,250.89,250.13,250.53,4952.0,250.13,250.89,250.13,250.53,4952.0
2023-07-26 14:30:00,250.54,251.92,250.54,251.23,5753.0,250.54,251.92,250.54,251.23,5753.0
2023-07-26 15:00:00,251.4,251.54,249.59,250.56,17455.0,251.4,251.54,249.59,250.56,17455.0
2023-07-26 15:30:00,250.56,251.4,250.17,251.06,55986.0,250.56,251.4,250.17,251.06,55986.0
2023-07-27 09:30:00,251.24,252.31,251.24,251.49,7482.0,251.24,252.31,251.24,251.49,7482.0
2023-07-27 10:00:00,251.62,251.62,250.35,250.35,11336.0,251.62,251.62,250.35,250.35,11336.0
2023-07-27 10:30:00,250.28,250.73,249.61,249.61,15711.0,250.28,250.73,249.61,249.61,15711.0
2023-07-27 11:00:00,249.72,249.72,248.3,248.32,9545.0,249.72,249.72,248.3,248.32,9545.0
2023-07-27 11:30:00,248.48,248.55,247.84,248.04,11535.0,248.48,248.55,247.84,248.04,11535.0
2023-07-27 12:00:00,248.15,248.77,248.02,248.58,3826.0,248.15,248.77,248.02,248.58,3826.0
2023-07-27 12:30:00,248.87,248.94,248.11,248.11,8985.0,248.87,248.94,248.11,248.11,8985.0
2023-07-27 13:00:00,248.21,248.22,246.36,246.39,8293.0,248.21,248.22,246.36,246.39,8293.0
2023-07-27 13:30:00,246.33,246.57,245.89,245.99,8608.0,246.33,246.57,245.89,245.99,8608.0
2023-07-27 14:00:00,245.84,246.1,245.31,245.69,11204.0,245.84,246.1,245.31,245.69,11204.0
2023-07-27 14:30:00,245.47,245.79,245.22,245.29,4819.0,245.47,245.79,245.22,245.29,4819.0
2023-07-27 15:00:00,245.29,246.49,245.25,246.36,12180.0,245.29,246.49,245.25,246.36,12180.0
2023-07-27 15:30:00,246.34,246.63,245.03,245.19,48184.0,246.34,246.63,245.03,245.19,48184.0
2023-07-28 09:30:00,248.09,248.5,246.28,246.77,12896.0,248.09,248.5,246.28,246.77,12896.0
2023-07-28 10:00:00,246.95,249.05,246.75,248.51,20322.0,246.95,249.05,246.75,248.51,20322.0
2023-07-28 10:30:00,248.88,250.03,248.5,250.03,11102.0,248.88,250.03,248.5,250.03,11102.0
2023-07-28 11:00:00,249.8,249.85,248.37,248.42,11139.0,249.8,249.85,248.37,248.42,11139.0
2023-07-28 11:30:00,248.48,248.57,247.73,247.92,6889.0,248.48,248.57,247.73,247.92,6889.0
2023-07-28 12:00:00,247.79,248.92,247.72,248.81,13036.0,247.79,248.92,247.72,248.81,13036.0
2023-07-28 12:30:00,248.92,248.92,247.98,247.98,6946.0,248.92,248.92,247.98,247.98,6946.0
2023-07-28 13:00:00,247.96,248.38,247.86,247.96,8089.0,247.96,248.38,247.86,247.96,8089.0
2023-07-28 13:30:00,248.0,248.07,247.39,248.04,10326.0,248.0,248.07,247.39,248.04,10326.0
2023-07-28 14:00:00,248.06,248.5,247.92,247.92,8866.0,248.06,248.5,247.92,247.92,8866.0
2023-07-28 14:30:00,248.06,248.15,247.58,247.81,9126.0,248.06,248.15,247.58,247.81,9126.0
2023-07-28 15:00:00,247.95,248.03,247.67,247.7,12694.0,247.95,248.03,247.67,247.7,12694.0
2023-07-28 15:30:00,247.64,248.35,247.1,247.15,64942.0,247.64,248.35,247.1,247.15,64942.0
2023-07-31 09:30:00,248.62,250.63,248.62,249.92,5369.0,248.62,250.63,248.62,249.92,5369.0
2023-07-31 10:00:00,250.13,250.69,249.8,250.52,8308.0,250.13,250.69,249.8,250.52,8308.0
2023-07-31 10:30:00,250.61,250.68,249.06,249.37,8394.0,250.61,250.68,249.06,249.37,8394.0
2023-07-31 11:00:00,249.26,250.35,249.26,250.03,5649.0,249.26,250.35,249.26,250.03,5649.0
2023-07-31 11:30:00,249.88,249.88,248.31,248.31,8832.0,249.88,249.88,248.31,248.31,8832.0
2023-07-31 12:00:00,248.41,248.8,248.23,248.44,9456.0,248.41,248.8,248.23,248.44,9456.0
2023-07-31 12:30:00,248.36,248.36,248.01,248.16,3590.0,248.36,248.36,248.01,248.16,3590.0
2023-07-31 13:00:00,248.07,248.61,247.9,248.31,7543.0,248.07,248.61,247.9,248.31,7543.0
2023-07-31 13:30:00,248.1,248.87,248.1,248.46,7637.0,248.1,248.87,248.1,248.46,7637.0
2023-07-31 14:00:00,248.53,248.53,247.92,248.28,6827.0,248.53,248.53,247.92,248.28,6827.0
2023-07-31 14:30:00,248.29,249.46,248.23,249.37,5841.0,248.29,249.46,248.23,249.37,5841.0
2023-07-31 15:00:00,249.37,249.38,248.5,249.07,9008.0,249.37,249.38,248.5,249.07,9008.0
2023-07-31 15:30:00,249.3,249.37,248.32,248.92,64232.0,249.3,249.37,248.32,248.92,64232.0
2023-08-01 09:30:00,247.84,249.27,246.73,248.38,6695.0,247.84,249.27,246.73,248.38,6695.0
2023-08-01 10:00:00,248.3,248.81,247.59,248.53,4096.0,248.3,248.81,247.59,248.53,4096.0
2023-08-01 10:30:00,248.43,249.0,248.42,248.9,2485.0,248.43,249.0,248.42,248.9,2485.0
2023-08-01 11:00:00,248.51,248.87,248.23,248.54,3347.0,248.51,248.87,248.23,248.54,3347.0
2023-08-01 11:30:00,248.64,248.99,248.45,248.7,2266.0,248.64,248.99,248.45,248.7,2266.0
2023-08-01 12:00:00,248.64,249.11,248.47,248.87,3625.0,248.64,249.11,248.47,248.87,3625.0
2023-08-01 12:30:00,248.89,249.4,248.89,249.4,2452.0,248.89,249.4,248.89,249.4,2452.0
2023-08-01 13:00:00,248.87,249.22,248.76,249.22,2735.0,248.87,249.22,248.76,249.22,2735.0
2023-08-01 13:30:00,249.2,249.2,248.84,249.03,2432.0,249.2,249.2,248.84,249.03,2432.0
2023-08-01 14:00:00,248.92,249.82,248.92,249.27,3134.0,248.92,249.82,248.92,249.27,3134.0
2023-08-01 14:30:00,249.39,249.8,249.22,249.73,2851.0,249.39,249.8,249.22,249.73,2851.0
2023-08-01 15:00:00,249.67,250.26,249.67,250.18,4240.0,249.67,250.26,249.67,250.18,4240.0
2023-08-01 15:30:00,250.18,251.43,250.06,251.14,33659.0,250.18,251.43,250.06,251.14,33659.0
2023-08-02 09:30:00,248.75,249.49,247.35,248.68,6737.0,248.75,249.49,247.35,248.68,6737.0
2023-08-02 10:00:00,248.85,248.85,246.25,246.27,23233.0,248.85,248.85,246.25,246.27,23233.0
2023-08-02 10:30:00,246.36,246.46,243.32,243.43,17383.0,246.36,246.46,243.32,243.43,17383.0
2023-08-02 11:00:00,243.29,244.7,242.76,244.7,14293.0,243.29,244.7,242.76,244.7,14293.0
2023-08-02 11:30:00,244.63,245.05,244.44,244.8,5754.0,244.63,245.05,244.44,244.8,5754.0
2023-08-02 12:00:00,244.83,244.84,244.27,244.54,6781.0,244.83,244.84,244.27,244.54,6781.0
2023-08-02 12:30:00,244.51,245.63,244.51,245.04,5760.0,244.51,245.63,244.51,245.04,5760.0
2023-08-02 13:00:00,245.02,245.86,244.92,245.55,6613.0,245.02,245.86,244.92,245.55,6613.0
2023-08-02 13:30:00,245.59,246.05,245.56,245.58,6478.0,245.59,246.05,245.56,245.58,6478.0
2023-08-02 14:00:00,245.5,245.97,245.47,245.71,5384.0,245.5,245.97,245.47,245.71,5384.0
2023-08-02 14:30:00,245.65,245.65,245.41,245.46,4511.0,245.65,245.65,245.41,245.46,4511.0
2023-08-02 15:00:00,245.44,245.54,244.47,244.47,6766.0,245.44,245.54,244.47,244.47,6766.0
2023-08-02 15:30:00,244.53,245.53,244.51,244.86,43460.0,244.53,245.53,244.51,244.86,43460.0
2023-08-03 09:30:00,243.09,243.4,242.05,243.02,9655.0,243.09,243.4,242.05,243.02,9655.0
2023-08-03 10:00:00,242.94,243.21,241.62,241.62,12003.0,242.94,243.21,241.62,241.62,12003.0
2023-08-03 10:30:00,241.47,243.22,241.42,243.19,9361.0,241.47,243.22,241.42,243.19,9361.0
2023-08-03 11:00:00,243.07,245.06,243.07,244.81,8782.0,243.07,245.06,243.07,244.81,8782.0
2023-08-03 11:30:00,244.94,244.94,244.16,244.64,11165.0,244.94,244.94,244.16,244.64,11165.0
2023-08-03 12:00:00,244.58,246.63,244.38,246.63,10614.0,244.58,246.63,244.38,246.63,10614.0
2023-08-03 12:30:00,246.62,246.91,246.2,246.79,7698.0,246.62,246.91,246.2,246.79,7698.0
2023-08-03 13:00:00,246.84,247.5,246.27,247.34,9616.0,246.84,247.5,246.27,247.34,9616.0
2023-08-03 13:30:00,247.41,247.53,247.05,247.4,5376.0,247.41,247.53,247.05,247.4,5376.0
2023-08-03 14:00:00,247.49,247.77,247.33,247.48,6096.0,247.49,247.77,247.33,247.48,6096.0
2023-08-03 14:30:00,247.31,248.06,247.24,247.75,7875.0,247.31,248.06,247.24,247.75,7875.0
2023-08-03 15:00:00,247.75,247.84,247.07,247.84,9281.0,247.75,247.84,247.07,247.84,9281.0
2023-08-03 15:30:00,247.73,247.86,246.97,247.0,50956.0,247.73,247.86,246.97,247.0,50956.0
2023-08-04 09:30:00,246.97,248.07,245.03,245.96,5035.0,246.97,248.07,245.03,245.96,5035.0
2023-08-04 10:00:00,245.97,246.92,245.45,246.74,6354.0,245.97,246.92,245.45,246.74,6354.0
2023-08-04 10:30:00,247.17,248.0,247.02,247.96,6375.0,247.17,248.0,247.02,247.96,6375.0
2023-08-04 11:00:00,247.83,248.21,247.3,248.16,8082.0,247.83,248.21,247.3,248.16,8082.0
2023-08-04 11:30:00,248.22,248.78,248.21,248.64,12264.0,248.22,248.78,248.21,248.64,12264.0
2023-08-04 12:00:00,248.81,249.59,248.7,249.55,8235.0,248.81,249.59,248.7,249.55,8235.0
2023-08-04 12:30:00,249.58,249.58,248.99,249.27,4645.0,249.58,249.58,248.99,249.27,4645.0
2023-08-04 13:00:00,249.49,249.61,248.93,248.94,6122.0,249.49,249.61,248.93,248.94,6122.0
2023-08-04 13:30:00,248.96,249.12,248.27,248.48,6885.0,248.96,249.12,248.27,248.48,6885.0
2023-08-04 14:00:00,248.24,248.25,246.35,246.86,10034.0,248.24,248.25,246.35,246.86,10034.0
2023-08-04 14:30:00,247.03,247.04,246.03,246.04,8194.0,247.03,247.04,246.03,246.04,8194.0
2023-08-04 15:00:00,246.02,246.41,245.65,246.06,7886.0,246.02,246.41,245.65,246.06,7886.0
2023-08-04 15:30:00,246.14,246.22,245.52,245.79,50052.0,246.14,246.22,245.52,245.79,50052.0
2023-08-07 09:30:00,246.95,247.81,246.38,246.8,9102.0,246.95,247.81,246.38,246.8,9102.0
2023-08-07 10:00:00,246.84,247.09,246.18,246.42,8307.0,246.84,247.09,246.18,246.42,8307.0
2023-08-07 10:30:00,246.61,247.0,246.23,246.85,5578.0,246.61,247.0,246.23,246.85,5578.0
2023-08-07 11:00:00,246.66,246.83,246.14,246.54,8567.0,246.66,246.83,246.14,246.54,8567.0
2023-08-07 11:30:00,246.55,247.05,246.35,246.9,5873.0,246.55,247.05,246.35,246.9,5873.0
2023-08-07 12:00:00,246.75,246.77,246.4,246.59,3608.0,246.75,246.77,246.4,246.59,3608.0
2023-08-07 12:30:00,246.58,246.76,246.04,246.64,3013.0,246.58,246.76,246.04,246.64,3013.0
2023-08-07 13:00:00,246.96,247.03,246.73,246.77,3991.0,246.96,247.03,246.73,246.77,3991.0
2023-08-07 13:30:00,246.66,247.68,246.65,247.68,5221.0,246.66,247.68,246.65,247.68,5221.0
2023-08-07 14:00:00,247.7,247.82,246.69,247.28,6155.0,247.7,247.82,246.69,247.28,6155.0
2023-08-07 14:30:00,247.34,247.77,247.08,247.75,6768.0,247.34,247.77,247.08,247.75,6768.0
2023-08-07 15:00:00,247.84,247.99,247.03,247.17,10215.0,247.84,247.99,247.03,247.17,10215.0
2023-08-07 15:30:00,246.87,247.26,246.63,246.75,31400.0,246.87,247.26,246.63,246.75,31400.0
2023-08-08 09:30:00,243.84,244.48,243.16,244.13,7232.0,243.84,244.48,243.16,244.13,7232.0
2023-08-08 10:00:00,243.93,244.08,242.08,242.88,8751.0,243.93,244.08,242.08,242.88,8751.0
2023-08-08 10:30:00,242.74,243.52,242.3,242.98,11833.0,242.74,243.52,242.3,242.98,11833.0
2023-08-08 11:00:00,242.9,243.11,242.67,243.11,11997.0,242.9,243.11,242.67,243.11,11997.0
2023-08-08 11:30:00,243.19,243.66,243.0,243.2,7834.0,243.19,243.66,243.0,243.2,7834.0
2023-08-08 12:00:00,243.08,243.73,243.07,243.65,13783.0,243.08,243.73,243.07,243.65,13783.0
2023-08-08 12:30:00,243.64,243.94,243.34,243.55,7227.0,243.64,243.94,243.34,243.55,7227.0
2023-08-08 13:00:00,243.71,244.01,243.29,243.43,8610.0,243.71,244.01,243.29,243.43,8610.0
2023-08-08 13:30:00,243.68,243.81,243.32,243.56,7646.0,243.68,243.81,243.32,243.56,7646.0
2023-08-08 14:00:00,243.48,244.29,243.26,244.17,11155.0,243.48,244.29,243.26,244.17,11155.0
2023-08-08 14:30:00,244.14,244.32,243.83,244.32,11225.0,244.14,244.32,243.83,244.32,11225.0
2023-08-08 15:00:00,244.33,244.76,244.16,244.54,19908.0,244.33,244.76,244.16,244.54,19908.0
2023-08-08 15:30:00,244.53,245.09,244.1,244.66,72402.0,244.53,245.09,244.1,244.66,72402.0
2023-08-09 09:30:00,252.0,259.97,248.54,258.31,33811.0,252.0,259.97,248.54,258.31,33811.0
2023-08-09 10:00:00,258.45,258.47,256.51,257.86,27840.0,258.45,258.47,256.51,257.86,27840.0
2023-08-09 10:30:00,258.12,258.2,256.1,257.02,20541.0,258.12,258.2,256.1,257.02,20541.0
2023-08-09 11:00:00,257.29,257.37,256.22,257.0,21688.0,257.29,257.37,256.22,257.0,21688.0
2023-08-09 11:30:00,257.06,257.56,256.11,256.7,14112.0,257.06,257.56,256.11,256.7,14112.0
2023-08-09 12:00:00,256.69,257.92,256.38,257.92,17806.0,256.69,257.92,256.38,257.92,17806.0
2023-08-09 12:30:00,257.74,258.2,256.91,257.74,8752.0,257.74,258.2,256.91,257.74,8752.0
2023-08-09 13:00:00,257.53,259.35,257.31,258.83,10225.0,257.53,259.35,257.31,258.83,10225.0
2023-08-09 13:30:00,258.72,259.27,258.35,259.03,10209.0,258.72,259.27,258.35,259.03,10209.0
2023-08-09 14:00:00,259.16,261.07,259.07,261.04,13593.0,259.16,261.07,259.07,261.04,13593.0
2023-08-09 14:30:00,261.08,261.8,260.88,261.36,14747.0,261.08,261.8,260.88,261.36,14747.0
2023-08-09 15:00:00,261.2,261.41,260.01,260.76,27150.0,261.2,261.41,260.01,260.76,27150.0
2023-08-09 15:30:00,260.73,260.81,259.64,259.95,71399.0,260.73,260.81,259.64,259.95,71399.0
2023-08-10 09:30:00,262.62,265.9,261.11,265.9,25594.0,262.62,265.9,261.11,265.9,25594.0
2023-08-10 10:00:00,265.72,268.72,265.72,268.2,30281.0,265.72,268.72,265.72,268.2,30281.0
2023-08-10 10:30:00,268.22,271.37,267.86,271.14,37167.0,268.22,271.37,267.86,271.14,37167.0
2023-08-10 11:00:00,271.14,271.35,269.58,269.92,44939.0,271.14,271.35,269.58,269.92,44939.0
2023-08-10 11:30:00,269.98,271.91,269.98,270.91,54229.0,269.98,271.91,269.98,270.91,54229.0
2023-08-10 12:00:00,270.57,271.11,269.87,270.99,28452.0,270.57,271.11,269.87,270.99,28452.0
2023-08-10 12:30:00,270.94,271.63,270.72,270.75,18036.0,270.94,271.63,270.72,270.75,18036.0
2023-08-10 13:00:00,270.75,270.91,269.87,270.56,30257.0,270.75,270.91,269.87,270.56,30257.0
2023-08-10 13:30:00,270.56,270.56,269.87,269.98,22338.0,270.56,270.56,269.87,269.98,22338.0
2023-08-10 14:00:00,270.03,271.25,269.92,270.76,17143.0,270.03,271.25,269.92,270.76,17143.0
2023-08-10 14:30:00,270.87,272.0,270.48,271.94,27790.0,270.87,272.0,270.48,271.94,27790.0
2023-08-10 15:00:00,271.97,272.37,271.37,271.42,21892.0,271.97,272.37,271.37,271.42,21892.0
2023-08-10 15:30:00,271.26,271.32,268.44,268.52,94460.0,271.26,271.32,268.44,268.52,94460.0
2023-08-11 09:30:00,267.46,267.97,265.01,265.17,27253.0,267.46,267.97,265.01,265.17,27253.0
2023-08-11 10:00:00,265.38,266.46,264.31,265.16,34590.0,265.38,266.46,264.31,265.16,34590.0
2023-08-11 10:30:00,265.16,265.63,263.92,264.3,23303.0,265.16,265.63,263.92,264.3,23303.0
2023-08-11 11:00:00,264.39,265.62,264.39,265.13,14306.0,264.39,265.62,264.39,265.13,14306.0
2023-08-11 11:30:00,265.27,265.28,264.2,265.28,13257.0,265.27,265.28,264.2,265.28,13257.0
2023-08-11 12:00:00,265.39,266.19,265.12,265.28,13552.0,265.39,266.19,265.12,265.28,13552.0
2023-08-11 12:30:00,265.44,265.86,264.9,265.09,8562.0,265.44,265.86,264.9,265.09,8562.0
2023-08-11 13:00:00,265.15,266.34,265.01,266.23,14475.0,265.15,266.34,265.01,266.23,14475.0
2023-08-11 13:30:00,266.22,266.89,266.2,266.84,14752.0,266.22,266.89,266.2,266.84,14752.0
2023-08-11 14:00:00,266.81,266.9,265.97,266.77,7779.0,266.81,266.9,265.97,266.77,7779.0
2023-08-11 14:30:00,266.8,266.89,266.34,266.71,12775.0,266.8,266.89,266.34,266.71,12775.0
2023-08-11 15:00:00,266.76,267.25,266.45,267.04,10101.0,266.76,267.25,266.45,267.04,10101.0
2023-08-11 15:30:00,266.88,266.88,265.21,265.54,37543.0,266.88,266.88,265.21,265.54,37543.0
2023-08-14 09:30:00,266.21,266.82,264.78,265.24,11751.0,266.21,266.82,264.78,265.24,11751.0
2023-08-14 10:00:00,265.0,266.08,264.69,266.02,4719.0,265.0,266.08,264.69,266.02,4719.0
2023-08-14 10:30:00,266.27,266.68,266.17,266.43,1756.0,266.27,266.68,266.17,266.43,1756.0
2023-08-14 11:00:00,266.65,267.17,266.56,266.97,5742.0,266.65,267.17,266.56,266.97,5742.0
2023-08-14 11:30:00,266.96,266.97,266.14,266.7,9764.0,266.96,266.97,266.14,266.7,9764.0
2023-08-14 12:00:00,266.79,266.79,265.6,265.97,6452.0,266.79,266.79,265.6,265.97,6452.0
2023-08-14 12:30:00,265.92,266.35,265.81,266.22,2100.0,265.92,266.35,265.81,266.22,2100.0
2023-08-14 13:00:00,266.31,266.32,265.75,266.16,6026.0,266.31,266.32,265.75,266.16,6026.0
2023-08-14 13:30:00,266.19,266.19,265.52,265.9,2825.0,266.19,266.19,265.52,265.9,2825.0
2023-08-14 14:00:00,265.79,266.11,265.79,265.98,3002.0,265.79,266.11,265.79,265.98,3002.0
2023-08-14 14:30:00,266.03,266.3,265.87,266.1,4610.0,266.03,266.3,265.87,266.1,4610.0
2023-08-14 15:00:00,266.16,266.73,265.96,266.64,14847.0,266.16,266.73,265.96,266.64,14847.0
2023-08-14 15:30:00,266.52,267.12,266.42,266.93,26987.0,266.52,267.12,266.42,266.93,26987.0
2023-08-15 09:30:00,266.86,268.58,266.44,267.26,20251.0,266.86,268.58,266.44,267.26,20251.0
2023-08-15 10:00:00,267.37,267.88,265.51,265.86,29403.0,267.37,267.88,265.51,265.86,29403.0
2023-08-15 10:30:00,265.76,265.96,265.11,265.15,8027.0,265.76,265.96,265.11,265.15,8027.0
2023-08-15 11:00:00,265.19,265.73,264.67,265.0,15189.0,265.19,265.73,264.67,265.0,15189.0
2023-08-15 11:30:00,265.07,266.25,264.78,266.22,21999.0,265.07,266.25,264.78,266.22,21999.0
2023-08-15 12:00:00,266.25,266.6,265.32,265.81,20614.0,266.25,266.6,265.32,265.81,20614.0
2023-08-15 12:30:00,265.84,266.74,265.57,266.61,16606.0,265.84,266.74,265.57,266.61,16606.0
2023-08-15 13:00:00,266.55,266.55,265.85,266.27,10860.0,266.55,266.55,265.85,266.27,10860.0
2023-08-15 13:30:00,266.26,266.59,265.86,266.16,11691.0,266.26,266.59,265.86,266.16,11691.0
2023-08-15 14:00:00,266.12,266.29,265.87,266.04,13874.0,266.12,266.29,265.87,266.04,13874.0
2023-08-15 14:30:00,266.13,266.44,266.08,266.1,37610.0,266.13,266.44,266.08,266.1,37610.0
2023-08-15 15:00:00,266.04,266.21,265.13,265.38,18707.0,266.04,266.21,265.13,265.38,18707.0
2023-08-15 15:30:00,265.33,265.58,264.39,264.47,66908.0,265.33,265.58,264.39,264.47,66908.0
2023-08-16 09:30:00,263.7,264.29,261.07,264.02,18871.0,263.7,264.29,261.07,264.02,18871.0
2023-08-16 10:00:00,264.19,265.09,263.4,263.82,18099.0,264.19,265.09,263.4,263.82,18099.0
2023-08-16 10:30:00,263.75,264.31,263.46,264.17,21799.0,263.75,264.31,263.46,264.17,21799.0
2023-08-16 11:00:00,264.11,264.11,263.39,263.69,17664.0,264.11,264.11,263.39,263.69,17664.0
2023-08-16 11:30:00,263.73,264.23,263.22,263.7,34527.0,263.73,264.23,263.22,263.7,34527.0
2023-08-16 12:00:00,263.84,263.87,262.72,263.03,21186.0,263.84,263.87,262.72,263.03,21186.0
2023-08-16 12:30:00,262.98,264.2,262.98,264.11,22532.0,262.98,264.2,262.98,264.11,22532.0
2023-08-16 13:00:00,264.11,264.11,263.62,263.78,20351.0,264.11,264.11,263.62,263.78,20351.0
2023-08-16 13:30:00,263.78,264.97,263.66,264.64,26326.0,263.78,264.97,263.66,264.64,26326.0
2023-08-16 14:00:00,264.59,264.92,264.12,264.76,42428.0,264.59,264.92,264.12,264.76,42428.0
2023-08-16 14:30:00,264.82,265.0,264.29,264.65,17264.0,264.82,265.0,264.29,264.65,17264.0
2023-08-16 15:00:00,264.56,264.63,263.21,264.0,34279.0,264.56,264.63,263.21,264.0,34279.0
2023-08-16 15:30:00,263.97,265.21,263.94,264.31,101249.0,263.97,265.21,263.94,264.31,101249.0
2023-08-17 09:30:00,265.55,265.55,263.19,264.47,10765.0,265.55,265.55,263.19,264.47,10765.0
2023-08-17 10:00:00,264.91,265.57,264.79,264.96,3210.0,264.91,265.57,264.79,264.96,3210.0
2023-08-17 10:30:00,265.09,265.09,264.59,264.72,2364.0,265.09,265.09,264.59,264.72,2364.0
2023-08-17 11:00:00,264.69,264.69,263.9,263.9,4375.0,264.69,264.69,263.9,263.9,4375.0
2023-08-17 11:30:00,263.82,264.18,263.0,264.18,10376.0,263.82,264.18,263.0,264.18,10376.0
2023-08-17 12:00:00,264.02,264.66,264.01,264.38,3087.0,264.02,264.66,264.01,264.38,3087.0
2023-08-17 12:30:00,264.56,264.78,264.15,264.78,3425.0,264.56,264.78,264.15,264.78,3425.0
2023-08-17 13:00:00,264.81,264.81,264.23,264.3,2898.0,264.81,264.81,264.23,264.3,2898.0
2023-08-17 13:30:00,264.43,264.53,263.7,264.45,7379.0,264.43,264.53,263.7,264.45,7379.0
2023-08-17 14:00:00,264.35,264.8,264.34,264.36,9955.0,264.35,264.8,264.34,264.36,9955.0
2023-08-17 14:30:00,264.16,264.34,262.55,262.79,10300.0,264.16,264.34,262.55,262.79,10300.0
2023-08-17 15:00:00,262.68,263.2,262.18,263.2,18391.0,262.68,263.2,262.18,263.2,18391.0
2023-08-17 15:30:00,263.14,263.33,262.0,262.15,72904.0,263.14,263.33,262.0,262.15,72904.0
2023-08-18 09:30:00,258.97,262.38,258.97,262.17,16958.0,258.97,262.38,258.97,262.17,16958.0
2023-08-18 10:00:00,261.82,261.99,261.05,261.56,11273.0,261.82,261.99,261.05,261.56,11273.0
2023-08-18 10:30:00,261.81,262.82,261.74,262.8,6991.0,261.81,262.82,261.74,262.8,6991.0
2023-08-18 11:00:00,262.96,263.29,262.85,262.85,3303.0,262.96,263.29,262.85,262.85,3303.0
2023-08-18 11:30:00,262.84,263.69,262.5,263.69,3954.0,262.84,263.69,262.5,263.69,3954.0
2023-08-18 12:00:00,263.88,263.96,263.27,263.36,7094.0,263.88,263.96,263.27,263.36,7094.0
2023-08-18 12:30:00,263.36,263.54,263.06,263.28,9457.0,263.36,263.54,263.06,263.28,9457.0
2023-08-18 13:00:00,263.12,263.47,262.42,262.66,13904.0,263.12,263.47,262.42,262.66,13904.0
2023-08-18 13:30:00,262.82,262.86,262.1,262.56,15030.0,262.82,262.86,262.1,262.56,15030.0
2023-08-18 14:00:00,262.54,263.06,262.34,262.49,8505.0,262.54,263.06,262.34,262.49,8505.0
2023-08-18 14:30:00,262.5,263.07,262.31,262.35,17056.0,262.5,263.07,262.31,262.35,17056.0
2023-08-18 15:00:00,262.31,262.96,262.11,262.91,13410.0,262.31,262.96,262.11,262.91,13410.0
2023-08-18 15:30:00,262.77,263.35,261.89,262.32,53819.0,262.77,263.35,261.89,262.32,53819.0
2023-08-21 09:30:00,261.82,262.75,261.64,262.01,5459.0,261.82,262.75,261.64,262.01,5459.0
2023-08-21 10:00:00,262.01,262.48,260.39,260.39,19108.0,262.01,262.48,260.39,260.39,19108.0
2023-08-21 10:30:00,260.23,260.93,260.22,260.85,8481.0,260.23,260.93,260.22,260.85,8481.0
2023-08-21 11:00:00,260.65,260.76,259.99,260.08,10122.0,260.65,260.76,259.99,260.08,10122.0
2023-08-21 11:30:00,260.11,260.24,258.74,258.74,7409.0,260.11,260.24,258.74,258.74,7409.0
2023-08-21 12:00:00,258.88,259.28,258.65,259.28,7590.0,258.88,259.28,258.65,259.28,7590.0
2023-08-21 12:30:00,259.15,259.36,258.74,259.14,9981.0,259.15,259.36,258.74,259.14,9981.0
2023-08-21 13:00:00,259.19,259.8,259.08,259.61,11932.0,259.19,259.8,259.08,259.61,11932.0
2023-08-21 13:30:00,259.54,259.59,258.79,258.89,9233.0,259.54,259.59,258.79,258.89,9233.0
2023-08-21 14:00:00,258.96,260.02,258.48,258.62,33565.0,258.96,260.02,258.48,258.62,33565.0
2023-08-21 14:30:00,258.73,259.13,258.5,258.73,15789.0,258.73,259.13,258.5,258.73,15789.0
2023-08-21 15:00:00,258.81,259.5,258.8,259.23,47668.0,258.81,259.5,258.8,259.23,47668.0
2023-08-21 15:30:00,259.23,259.38,257.9,258.09,72011.0,259.23,259.38,257.9,258.09,72011.0
2023-08-22 09:30:00,260.81,261.74,259.11,260.99,32385.0,260.81,261.74,259.11,260.99,32385.0
2023-08-22 10:00:00,260.69,262.19,260.69,261.83,23773.0,260.69,262.19,260.69,261.83,23773.0
2023-08-22 10:30:00,261.84,263.67,261.11,263.52,26702.0,261.84,263.67,261.11,263.52,26702.0
2023-08-22 11:00:00,263.51,264.21,263.28,264.16,12016.0,263.51,264.21,263.28,264.16,12016.0
2023-08-22 11:30:00,264.15,264.64,264.02,264.19,11092.0,264.15,264.64,264.02,264.19,11092.0
2023-08-22 12:00:00,264.12,264.17,263.3,264.17,8880.0,264.12,264.17,263.3,264.17,8880.0
2023-08-22 12:30:00,264.14,264.59,264.06,264.15,9460.0,264.14,264.59,264.06,264.15,9460.0
2023-08-22 13:00:00,264.07,264.08,262.81,263.44,6026.0,264.07,264.08,262.81,263.44,6026.0
2023-08-22 13:30:00,263.42,263.55,263.01,263.47,6008.0,263.42,263.55,263.01,263.47,6008.0
2023-08-22 14:00:00,263.41,263.59,263.21,263.59,8732.0,263.41,263.59,263.21,263.59,8732.0
2023-08-22 14:30:00,263.59,263.92,263.29,263.5,12925.0,263.59,263.92,263.29,263.5,12925.0
2023-08-22 15:00:00,263.6,264.39,263.52,263.71,38574.0,263.6,264.39,263.52,263.71,38574.0
2023-08-22 15:30:00,263.59,263.59,262.06,262.24,59745.0,263.59,263.59,262.06,262.24,59745.0
2023-08-23 09:30:00,262.62,262.96,260.38,260.51,52428.0,262.62,262.96,260.38,260.51,52428.0
2023-08-23 10:00:00,260.54,263.75,260.38,263.15,35148.0,260.54,263.75,260.38,263.15,35148.0
2023-08-23 10:30:00,263.19,263.61,262.9,263.4,16686.0,263.19,263.61,262.9,263.4,16686.0
2023-08-23 11:00:00,263.42,263.54,262.92,263.54,8186.0,263.42,263.54,262.92,263.54,8186.0
2023-08-23 11:30:00,263.5,264.36,263.33,263.96,15886.0,263.5,264.36,263.33,263.96,15886.0
2023-08-23 12:00:00,263.94,264.21,263.57,264.09,8771.0,263.94,264.21,263.57,264.09,8771.0
2023-08-23 12:30:00,264.06,265.02,263.98,265.02,21949.0,264.06,265.02,263.98,265.02,21949.0
2023-08-23 13:00:00,264.92,265.29,264.24,265.16,36999.0,264.92,265.29,264.24,265.16,36999.0
2023-08-23 13:30:00,265.16,265.26,264.68,264.69,14327.0,265.16,265.26,264.68,264.69,14327.0
2023-08-23 14:00:00,264.68,265.14,264.68,265.0,12303.0,264.68,265.14,264.68,265.0,12303.0
2023-08-23 14:30:00,265.06,265.06,264.36,264.6,14906.0,265.06,265.06,264.36,264.6,14906.0
2023-08-23 15:00:00,264.62,265.61,264.5,265.6,18262.0,264.62,265.61,264.5,265.6,18262.0
2023-08-23 15:30:00,265.6,265.65,264.09,264.61,57830.0,265.6,265.65,264.09,264.61,57830.0
2023-08-24 09:30:00,264.55,266.19,263.62,266.09,8540.0,264.55,266.19,263.62,266.09,8540.0
2023-08-24 10:00:00,266.47,266.83,265.61,265.79,23825.0,266.47,266.83,265.61,265.79,23825.0
2023-08-24 10:30:00,265.81,266.22,265.28,265.37,8831.0,265.81,266.22,265.28,265.37,8831.0
2023-08-24 11:00:00,265.15,265.37,264.56,264.8,10147.0,265.15,265.37,264.56,264.8,10147.0
2023-08-24 11:30:00,264.67,264.72,263.88,264.36,7014.0,264.67,264.72,263.88,264.36,7014.0
2023-08-24 12:00:00,264.33,264.65,263.93,264.36,7820.0,264.33,264.65,263.93,264.36,7820.0
2023-08-24 12:30:00,264.48,264.7,264.25,264.25,6664.0,264.48,264.7,264.25,264.25,6664.0
2023-08-24 13:00:00,264.28,264.28,263.5,263.54,9810.0,264.28,264.28,263.5,263.54,9810.0
2023-08-24 13:30:00,263.59,263.73,262.94,263.16,19791.0,263.59,263.73,262.94,263.16,19791.0
2023-08-24 14:00:00,263.16,263.65,263.15,263.52,11426.0,263.16,263.65,263.15,263.52,11426.0
2023-08-24 14:30:00,263.51,264.29,263.44,264.21,10320.0,263.51,264.29,263.44,264.21,10320.0
2023-08-24 15:00:00,264.14,264.33,263.84,263.85,12303.0,264.14,264.33,263.84,263.85,12303.0
2023-08-24 15:30:00,263.87,264.0,261.81,261.98,55966.0,263.87,264.0,261.81,261.98,55966.0
2023-08-25 09:30:00,263.3,263.52,262.22,263.37,9503.0,263.3,263.52,262.22,263.37,9503.0
2023-08-25 10:00:00,263.55,265.62,263.5,263.61,15186.0,263.55,265.62,263.5,263.61,15186.0
2023-08-25 10:30:00,263.61,263.9,262.03,262.04,13509.0,263.61,263.9,262.03,262.04,13509.0
2023-08-25 11:00:00,262.2,263.42,261.9,263.37,8817.0,262.2,263.42,261.9,263.37,8817.0
2023-08-25 11:30:00,263.89,264.51,263.45,263.47,8943.0,263.89,264.51,263.45,263.47,8943.0
2023-08-25 12:00:00,263.95,264.64,263.66,264.64,24060.0,263.95,264.64,263.66,264.64,24060.0
2023-08-25 12:30:00,264.85,265.0,264.68,264.91,6228.0,264.85,265.0,264.68,264.91,6228.0
2023-08-25 13:00:00,265.16,265.32,264.53,264.58,7357.0,265.16,265.32,264.53,264.58,7357.0
2023-08-25 13:30:00,264.44,264.66,263.78,264.51,26273.0,264.44,264.66,263.78,264.51,26273.0
2023-08-25 14:00:00,264.55,265.31,264.55,265.31,4301.0,264.55,265.31,264.55,265.31,4301.0
2023-08-25 14:30:00,265.78,265.78,265.35,265.6,8937.0,265.78,265.78,265.35,265.6,8937.0
2023-08-25 15:00:00,265.7,266.04,265.49,265.73,11536.0,265.7,266.04,265.49,265.73,11536.0
2023-08-25 15:30:00,265.67,266.0,265.08,265.24,31491.0,265.67,266.0,265.08,265.24,31491.0
2023-08-28 09:30:00,265.4,268.43,265.4,268.43,10686.0,265.4,268.43,265.4,268.43,10686.0
2023-08-28 10:00:00,268.4,269.35,268.39,269.25,16233.0,268.4,269.35,268.39,269.25,16233.0
2023-08-28 10:30:00,269.32,269.73,268.94,269.56,16433.0,269.32,269.73,268.94,269.56,16433.0
2023-08-28 11:00:00,269.45,270.07,269.04,269.51,66294.0,269.45,270.07,269.04,269.51,66294.0
2023-08-28 11:30:00,269.66,269.95,268.81,269.95,9601.0,269.66,269.95,268.81,269.95,9601.0
2023-08-28 12:00:00,269.93,270.2,269.83,270.1,12825.0,269.93,270.2,269.83,270.1,12825.0
2023-08-28 12:30:00,270.01,271.03,270.0,270.93,3740.0,270.01,271.03,270.0,270.93,3740.0
2023-08-28 13:00:00,271.2,271.92,271.06,271.26,10270.0,271.2,271.92,271.06,271.26,10270.0
2023-08-28 13:30:00,271.19,271.19,269.66,269.91,8831.0,271.19,271.19,269.66,269.91,8831.0
2023-08-28 14:00:00,269.99,270.16,269.98,270.03,6029.0,269.99,270.16,269.98,270.03,6029.0
2023-08-28 14:30:00,270.0,270.35,270.0,270.26,6045.0,270.0,270.35,270.0,270.26,6045.0
2023-08-28 15:00:00,270.12,270.36,269.66,270.19,16900.0,270.12,270.36,269.66,270.19,16900.0
2023-08-28 15:30:00,270.19,271.7,270.03,270.93,61709.0,270.19,271.7,270.03,270.93,61709.0
2023-08-29 09:30:00,270.07,271.46,269.57,270.88,6725.0,270.07,271.46,269.57,270.88,6725.0
2023-08-29 10:00:00,271.02,272.03,270.84,271.92,6806.0,271.02,272.03,270.84,271.92,6806.0
2023-08-29 10:30:00,272.1,272.37,271.2,271.66,15906.0,272.1,272.37,271.2,271.66,15906.0
2023-08-29 11:00:00,271.65,272.47,271.55,272.44,8836.0,271.65,272.47,271.55,272.44,8836.0
2023-08-29 11:30:00,272.56,273.26,272.43,272.79,17217.0,272.56,273.26,272.43,272.79,17217.0
2023-08-29 12:00:00,272.79,274.23,272.78,273.91,12260.0,272.79,274.23,272.78,273.91,12260.0
2023-08-29 12:30:00,273.77,274.14,273.63,273.63,38437.0,273.77,274.14,273.63,273.63,38437.0
2023-08-29 13:00:00,273.63,273.64,272.16,272.72,17853.0,273.63,273.64,272.16,272.72,17853.0
2023-08-29 13:30:00,272.65,272.95,271.47,271.68,17437.0,272.65,272.95,271.47,271.68,17437.0
2023-08-29 14:00:00,271.63,272.13,271.49,271.66,15632.0,271.63,272.13,271.49,271.66,15632.0
2023-08-29 14:30:00,271.82,272.61,271.7,272.23,14638.0,271.82,272.61,271.7,272.23,14638.0
2023-08-29 15:00:00,272.21,272.62,272.08,272.49,13660.0,272.21,272.62,272.08,272.49,13660.0
2023-08-29 15:30:00,272.49,272.62,271.49,271.67,58764.0,272.49,272.62,271.49,271.67,58764.0
2023-08-30 09:30:00,271.36,272.86,270.39,272.32,22089.0,271.36,272.86,270.39,272.32,22089.0
2023-08-30 10:00:00,271.91,272.24,270.91,271.19,11095.0,271.91,272.24,270.91,271.19,11095.0
2023-08-30 10:30:00,271.07,272.74,270.87,272.38,5699.0,271.07,272.74,270.87,272.38,5699.0
2023-08-30 11:00:00,272.38,272.53,271.86,272.13,6579.0,272.38,272.53,271.86,272.13,6579.0
2023-08-30 11:30:00,272.35,272.48,271.84,272.32,10158.0,272.35,272.48,271.84,272.32,10158.0
2023-08-30 12:00:00,272.32,272.93,272.22,272.93,5331.0,272.32,272.93,272.22,272.93,5331.0
2023-08-30 12:30:00,272.94,273.27,272.82,273.27,9448.0,272.94,273.27,272.82,273.27,9448.0
2023-08-30 13:00:00,273.29,273.48,273.16,273.48,5351.0,273.29,273.48,273.16,273.48,5351.0
2023-08-30 13:30:00,273.39,273.59,273.01,273.33,13621.0,273.39,273.59,273.01,273.33,13621.0
2023-08-30 14:00:00,273.36,273.88,273.15,273.48,9931.0,273.36,273.88,273.15,273.48,9931.0
2023-08-30 14:30:00,273.33,274.19,273.33,274.04,7415.0,273.33,274.19,273.33,274.04,7415.0
2023-08-30 15:00:00,274.14,274.47,274.07,274.18,9694.0,274.14,274.47,274.07,274.18,9694.0
2023-08-30 15:30:00,274.2,274.2,273.08,273.22,40059.0,274.2,274.2,273.08,273.22,40059.0
2023-08-31 09:30:00,273.01,274.93,272.2,274.81,10775.0,273.01,274.93,272.2,274.81,10775.0
2023-08-31 10:00:00,274.46,274.73,273.8,273.81,6704.0,274.46,274.73,273.8,273.81,6704.0
2023-08-31 10:30:00,273.99,274.23,273.51,274.23,6765.0,273.99,274.23,273.51,274.23,6765.0
2023-08-31 11:00:00,274.12,274.26,273.83,274.14,9007.0,274.12,274.26,273.83,274.14,9007.0
2023-08-31 11:30:00,274.07,274.07,273.58,273.74,6082.0,274.07,274.07,273.58,273.74,6082.0
2023-08-31 12:00:00,273.7,273.7,272.8,272.88,8496.0,273.7,273.7,272.8,272.88,8496.0
2023-08-31 12:30:00,272.88,273.06,272.57,272.67,6337.0,272.88,273.06,272.57,272.67,6337.0
2023-08-31 13:00:00,272.62,273.53,272.61,273.53,4809.0,272.62,273.53,272.61,273.53,4809.0
2023-08-31 13:30:00,273.57,273.58,273.18,273.4,9601.0,273.57,273.58,273.18,273.4,9601.0
2023-08-31 14:00:00,273.39,273.79,272.72,273.12,13191.0,273.39,273.79,272.72,273.12,13191.0
2023-08-31 14:30:00,273.16,273.2,272.11,272.18,8717.0,273.16,273.2,272.11,272.18,8717.0
2023-08-31 15:00:00,272.19,272.91,272.19,272.91,10948.0,272.19,272.91,272.19,272.91,10948.0
2023-08-31 15:30:00,272.93,273.01,271.61,271.68,46066.0,272.93,273.01,271.61,271.68,46066.0
2023-09-01 09:30:00,274.02,275.34,272.78,273.76,14122.0,274.02,275.34,272.78,273.76,14122.0
2023-09-01 10:00:00,273.98,275.66,273.9,275.44,15031.0,273.98,275.66,273.9,275.44,15031.0
2023-09-01 10:30:00,275.16,275.16,274.27,274.64,7745.0,275.16,275.16,274.27,274.64,7745.0
2023-09-01 11:00:00,274.72,274.96,274.27,274.72,11524.0,274.72,274.96,274.27,274.72,11524.0
2023-09-01 11:30:00,274.94,274.94,273.27,273.38,7510.0,274.94,274.94,273.27,273.38,7510.0
2023-09-01 12:00:00,273.39,274.01,273.05,274.01,12240.0,273.39,274.01,273.05,274.01,12240.0
2023-09-01 12:30:00,273.86,273.87,272.6,273.15,10801.0,273.86,273.87,272.6,273.15,10801.0
2023-09-01 13:00:00,273.17,273.72,273.09,273.5,9392.0,273.17,273.72,273.09,273.5,9392.0
2023-09-01 13:30:00,273.39,273.47,273.05,273.37,6815.0,273.39,273.47,273.05,273.37,6815.0
2023-09-01 14:00:00,273.38,273.46,272.32,272.53,10771.0,273.38,273.46,272.32,272.53,10771.0
2023-09-01 14:30:00,272.48,272.83,272.31,272.74,9519.0,272.48,272.83,272.31,272.74,9519.0
2023-09-01 15:00:00,272.81,273.32,272.69,273.31,8688.0,272.81,273.32,272.69,273.31,8688.0
2023-09-01 15:30:00,273.36,273.65,272.72,272.79,48110.0,273.36,273.65,272.72,272.79,48110.0
2023-09-05 09:30:00,272.08,274.9,271.03,272.98,40943.0,272.08,274.9,271.03,272.98,40943.0
2023-09-05 10:00:00,273.11,273.91,273.02,273.7,12718.0,273.11,273.91,273.02,273.7,12718.0
2023-09-05 10:30:00,273.69,273.77,273.04,273.58,17385.0,273.69,273.77,273.04,273.58,17385.0
2023-09-05 11:00:00,273.57,275.24,273.51,274.45,16785.0,273.57,275.24,273.51,274.45,16785.0
2023-09-05 11:30:00,274.35,274.62,273.9,273.9,9745.0,274.35,274.62,273.9,273.9,9745.0
2023-09-05 12:00:00,274.09,274.59,273.95,274.29,8583.0,274.09,274.59,273.95,274.29,8583.0
2023-09-05 12:30:00,274.26,274.69,274.21,274.27,6594.0,274.26,274.69,274.21,274.27,6594.0
2023-09-05 13:00:00,274.3,274.3,273.6,273.86,6234.0,274.3,274.3,273.6,273.86,6234.0
2023-09-05 13:30:00,273.86,274.3,273.78,273.99,11497.0,273.86,274.3,273.78,273.99,11497.0
2023-09-05 14:00:00,274.02,274.04,273.56,273.8,6156.0,274.02,274.04,273.56,273.8,6156.0
2023-09-05 14:30:00,273.88,273.89,273.62,273.82,9206.0,273.88,273.89,273.62,273.82,9206.0
2023-09-05 15:00:00,273.9,273.96,273.37,273.74,9574.0,273.9,273.96,273.37,273.74,9574.0
2023-09-05 15:30:00,273.81,274.28,273.09,273.22,45294.0,273.81,274.28,273.09,273.22,45294.0
2023-09-06 09:30:00,272.87,275.53,272.07,275.34,5067.0,272.87,275.53,272.07,275.34,5067.0
2023-09-06 10:00:00,275.0,275.52,274.67,275.03,9954.0,275.0,275.52,274.67,275.03,9954.0
2023-09-06 10:30:00,274.81,274.89,273.4,273.99,10260.0,274.81,274.89,273.4,273.99,10260.0
2023-09-06 11:00:00,273.98,274.07,273.43,273.99,16795.0,273.98,274.07,273.43,273.99,16795.0
2023-09-06 11:30:00,273.99,274.49,273.65,274.2,12105.0,273.99,274.49,273.65,274.2,12105.0
2023-09-06 12:00:00,274.1,274.22,273.73,273.74,8275.0,274.1,274.22,273.73,273.74,8275.0
2023-09-06 12:30:00,273.67,273.86,273.53,273.64,4962.0,273.67,273.86,273.53,273.64,4962.0
2023-09-06 13:00:00,273.58,274.69,273.43,274.69,13550.0,273.58,274.69,273.43,274.69,13550.0
2023-09-06 13:30:00,274.69,275.23,274.59,275.1,14030.0,274.69,275.23,274.59,275.1,14030.0
2023-09-06 14:00:00,275.0,275.37,274.94,275.23,10984.0,275.0,275.37,274.94,275.23,10984.0
2023-09-06 14:30:00,275.29,275.63,275.11,275.11,11124.0,275.29,275.63,275.11,275.11,11124.0
2023-09-06 15:00:00,275.13,275.3,274.81,275.19,7363.0,275.13,275.3,274.81,275.19,7363.0
2023-09-06 15:30:00,275.19,275.61,274.93,275.48,51371.0,275.19,275.61,274.93,275.48,51371.0
2023-09-07 09:30:00,274.13,275.23,272.61,273.0,6400.0,274.13,275.23,272.61,273.0,6400.0
2023-09-07 10:00:00,272.95,273.49,272.12,272.48,7422.0,272.95,273.49,272.12,272.48,7422.0
2023-09-07 10:30:00,272.63,273.71,272.63,273.31,6638.0,272.63,273.71,272.63,273.31,6638.0
2023-09-07 11:00:00,273.43,273.54,272.96,273.13,5460.0,273.43,273.54,272.96,273.13,5460.0
2023-09-07 11:30:00,273.32,273.36,271.94,271.98,5928.0,273.32,273.36,271.94,271.98,5928.0
2023-09-07 12:00:00,272.12,273.09,272.08,272.78,8743.0,272.12,273.09,272.08,272.78,8743.0
2023-09-07 12:30:00,272.79,272.87,272.38,272.38,4326.0,272.79,272.87,272.38,272.38,4326.0
2023-09-07 13:00:00,272.36,272.59,272.21,272.59,8662.0,272.36,272.59,272.21,272.59,8662.0
2023-09-07 13:30:00,272.44,272.6,272.18,272.39,6843.0,272.44,272.6,272.18,272.39,6843.0
2023-09-07 14:00:00,272.54,272.63,271.94,271.94,6516.0,272.54,272.63,271.94,271.94,6516.0
2023-09-07 14:30:00,272.22,272.36,271.83,272.26,21524.0,272.22,272.36,271.83,272.26,21524.0
2023-09-07 15:00:00,272.37,273.1,272.32,272.88,20721.0,272.37,273.1,272.32,272.88,20721.0
2023-09-07 15:30:00,272.95,273.23,272.01,272.06,63735.0,272.95,273.23,272.01,272.06,63735.0
2023-09-08 09:30:00,272.31,273.04,271.67,272.84,4534.0,272.31,273.04,271.67,272.84,4534.0
2023-09-08 10:00:00,272.87,273.74,272.87,273.43,5131.0,272.87,273.74,272.87,273.43,5131.0
2023-09-08 10:30:00,273.4,274.05,273.36,273.78,6275.0,273.4,274.05,273.36,273.78,6275.0
2023-09-08 11:00:00,273.79,274.4,273.78,274.4,5571.0,273.79,274.4,273.78,274.4,5571.0
2023-09-08 11:30:00,274.48,274.68,273.84,273.84,9391.0,274.48,274.68,273.84,273.84,9391.0
2023-09-08 12:00:00,273.82,273.82,272.6,272.83,30429.0,273.82,273.82,272.6,272.83,30429.0
2023-09-08 12:30:00,272.81,272.81,271.79,272.36,18050.0,272.81,272.81,271.79,272.36,18050.0
2023-09-08 13:00:00,272.35,272.6,271.93,272.01,10560.0,272.35,272.6,271.93,272.01,10560.0
2023-09-08 13:30:00,272.1,272.25,271.34,271.64,12116.0,272.1,272.25,271.34,271.64,12116.0
2023-09-08 14:00:00,271.65,271.78,270.55,270.71,15569.0,271.65,271.78,270.55,270.71,15569.0
2023-09-08 14:30:00,270.6,270.69,270.07,270.51,16829.0,270.6,270.69,270.07,270.51,16829.0
2023-09-08 15:00:00,270.48,271.31,270.32,271.28,24997.0,270.48,271.31,270.32,271.28,24997.0
2023-09-08 15:30:00,271.28,271.83,270.94,271.83,64413.0,271.28,271.83,270.94,271.83,64413.0
2023-09-11 09:30:00,273.81,274.77,272.52,272.65,11424.0,273.81,274.77,272.52,272.65,11424.0
2023-09-11 10:00:00,272.39,272.96,272.14,272.76,4023.0,272.39,272.96,272.14,272.76,4023.0
2023-09-11 10:30:00,272.75,272.82,271.59,271.59,5430.0,272.75,272.82,271.59,271.59,5430.0
2023-09-11 11:00:00,271.58,271.67,271.1,271.53,7000.0,271.58,271.67,271.1,271.53,7000.0
2023-09-11 11:30:00,271.42,271.56,270.82,271.17,9707.0,271.42,271.56,270.82,271.17,9707.0
2023-09-11 12:00:00,271.11,271.56,270.92,271.0,11619.0,271.11,271.56,270.92,271.0,11619.0
2023-09-11 12:30:00,271.15,271.18,270.37,270.76,11160.0,271.15,271.18,270.37,270.76,11160.0
2023-09-11 13:00:00,270.78,271.24,270.73,271.14,4592.0,270.78,271.24,270.73,271.14,4592.0
2023-09-11 13:30:00,271.36,271.94,271.13,271.85,10267.0,271.36,271.94,271.13,271.85,10267.0
2023-09-11 14:00:00,271.97,272.29,271.79,272.08,11569.0,271.97,272.29,271.79,272.08,11569.0
2023-09-11 14:30:00,271.94,272.23,271.94,271.99,6020.0,271.94,272.23,271.94,271.99,6020.0
2023-09-11 15:00:00,271.95,272.01,271.37,271.5,13168.0,271.95,272.01,271.37,271.5,13168.0
2023-09-11 15:30:00,271.52,272.67,271.52,272.65,31423.0,271.52,272.67,271.52,272.65,31423.0
2023-09-12 09:30:00,271.22,273.3,271.22,273.25,5593.0,271.22,273.3,271.22,273.25,5593.0
2023-09-12 10:00:00,273.25,274.1,273.24,273.9,9171.0,273.25,274.1,273.24,273.9,9171.0
2023-09-12 10:30:00,273.66,273.73,272.78,273.28,5944.0,273.66,273.73,272.78,273.28,5944.0
2023-09-12 11:00:00,273.48,273.83,273.3,273.79,13202.0,273.48,273.83,273.3,273.79,13202.0
2023-09-12 11:30:00,273.82,274.21,273.8,274.06,6455.0,273.82,274.21,273.8,274.06,6455.0
2023-09-12 12:00:00,274.15,274.27,274.03,274.03,8189.0,274.15,274.27,274.03,274.03,8189.0
2023-09-12 12:30:00,273.72,273.82,273.11,273.28,3042.0,273.72,273.82,273.11,273.28,3042.0
2023-09-12 13:00:00,273.13,273.76,273.13,273.76,2246.0,273.13,273.76,273.13,273.76,2246.0
2023-09-12 13:30:00,273.81,273.82,272.75,272.88,5268.0,273.81,273.82,272.75,272.88,5268.0
2023-09-12 14:00:00,272.87,272.87,272.19,272.19,5852.0,272.87,272.87,272.19,272.19,5852.0
2023-09-12 14:30:00,272.19,272.45,271.69,271.74,8105.0,272.19,272.45,271.69,271.74,8105.0
2023-09-12 15:00:00,271.52,271.63,270.92,271.0,7903.0,271.52,271.63,270.92,271.0,7903.0
2023-09-12 15:30:00,271.1,272.11,271.03,272.08,65210.0,271.1,272.11,271.03,272.08,65210.0
2023-09-13 09:30:00,272.15,272.58,270.32,271.72,6666.0,272.15,272.58,270.32,271.72,6666.0
2023-09-13 10:00:00,272.08,272.22,271.32,271.74,7069.0,272.08,272.22,271.32,271.74,7069.0
2023-09-13 10:30:00,272.15,272.5,271.96,272.17,5229.0,272.15,272.5,271.96,272.17,5229.0
2023-09-13 11:00:00,272.35,272.35,271.23,271.65,8072.0,272.35,272.35,271.23,271.65,8072.0
2023-09-13 11:30:00,271.58,271.95,271.37,271.55,13237.0,271.58,271.95,271.37,271.55,13237.0
2023-09-13 12:00:00,271.57,271.57,271.37,271.44,3351.0,271.57,271.57,271.37,271.44,3351.0
2023-09-13 12:30:00,271.57,272.14,271.57,271.95,5472.0,271.57,272.14,271.57,271.95,5472.0
2023-09-13 13:00:00,272.03,272.03,271.64,271.73,16192.0,272.03,272.03,271.64,271.73,16192.0
2023-09-13 13:30:00,271.64,271.86,271.36,271.36,17909.0,271.64,271.86,271.36,271.36,17909.0
2023-09-13 14:00:00,271.47,271.71,271.38,271.63,16851.0,271.47,271.71,271.38,271.63,16851.0
2023-09-13 14:30:00,271.6,271.88,271.15,271.61,12638.0,271.6,271.88,271.15,271.61,12638.0
2023-09-13 15:00:00,271.61,272.32,271.47,272.32,16746.0,271.61,272.32,271.47,272.32,16746.0
2023-09-13 15:30:00,272.32,273.18,272.2,272.28,39194.0,272.32,273.18,272.2,272.28,39194.0
2023-09-14 09:30:00,273.85,275.0,271.01,271.69,9215.0,273.85,275.0,271.01,271.69,9215.0
2023-09-14 10:00:00,271.29,271.29,270.22,271.28,8446.0,271.29,271.29,270.22,271.28,8446.0
2023-09-14 10:30:00,271.28,273.16,271.27,273.16,6789.0,271.28,273.16,271.27,273.16,6789.0
2023-09-14 11:00:00,273.09,274.38,273.09,274.02,38783.0,273.09,274.38,273.09,274.02,38783.0
2023-09-14 11:30:00,274.04,274.17,273.38,273.73,15011.0,274.04,274.17,273.38,273.73,15011.0
2023-09-14 12:00:00,273.61,273.86,273.56,273.78,4485.0,273.61,273.86,273.56,273.78,4485.0
2023-09-14 12:30:00,273.82,274.27,273.8,274.1,16447.0,273.82,274.27,273.8,274.1,16447.0
2023-09-14 13:00:00,274.16,274.31,273.82,273.93,5787.0,274.16,274.31,273.82,273.93,5787.0
2023-09-14 13:30:00,274.23,274.49,274.17,274.17,6762.0,274.23,274.49,274.17,274.17,6762.0
2023-09-14 14:00:00,274.33,274.38,273.68,273.69,7769.0,274.33,274.38,273.68,273.69,7769.0
2023-09-14 14:30:00,273.62,274.3,273.62,273.88,14122.0,273.62,274.3,273.62,273.88,14122.0
2023-09-14 15:00:00,273.87,274.26,273.83,273.97,15805.0,273.87,274.26,273.83,273.97,15805.0
2023-09-14 15:30:00,273.96,274.28,273.4,273.67,31569.0,273.96,274.28,273.4,273.67,31569.0
2023-09-15 09:30:00,271.91,274.08,271.12,273.86,98524.0,271.91,274.08,271.12,273.86,98524.0
2023-09-15 10:00:00,273.87,275.66,273.84,275.55,13715.0,273.87,275.66,273.84,275.55,13715.0
2023-09-15 10:30:00,275.72,275.82,273.68,273.68,47355.0,275.72,275.82,273.68,273.68,47355.0
2023-09-15 11:00:00,273.7,273.95,273.15,273.95,4267.0,273.7,273.95,273.15,273.95,4267.0
2023-09-15 11:30:00,273.99,274.16,273.53,273.96,5990.0,273.99,274.16,273.53,273.96,5990.0
2023-09-15 12:00:00,273.91,274.2,273.74,273.75,10988.0,273.91,274.2,273.74,273.75,10988.0
2023-09-15 12:30:00,273.69,273.99,273.46,273.81,7511.0,273.69,273.99,273.46,273.81,7511.0
2023-09-15 13:00:00,273.86,273.93,272.18,272.28,9804.0,273.86,273.93,272.18,272.28,9804.0
2023-09-15 13:30:00,272.27,273.14,272.05,272.67,8878.0,272.27,273.14,272.05,272.67,8878.0
2023-09-15 14:00:00,272.8,272.8,271.7,271.92,11180.0,272.8,272.8,271.7,271.92,11180.0
2023-09-15 14:30:00,272.0,272.15,271.45,271.63,12598.0,272.0,272.15,271.45,271.63,12598.0
2023-09-15 15:00:00,271.62,273.04,271.29,273.04,28789.0,271.62,273.04,271.29,273.04,28789.0
2023-09-15 15:30:00,273.05,273.45,272.65,272.91,50518.0,273.05,273.45,272.65,272.91,50518.0
2023-09-18 09:30:00,271.81,273.51,271.46,273.51,6780.0,271.81,273.51,271.46,273.51,6780.0
2023-09-18 10:00:00,273.6,274.13,273.15,273.76,7476.0,273.6,274.13,273.15,273.76,7476.0
2023-09-18 10:30:00,274.03,274.68,273.78,274.29,7893.0,274.03,274.68,273.78,274.29,7893.0
2023-09-18 11:00:00,274.34,274.67,274.16,274.59,7318.0,274.34,274.67,274.16,274.59,7318.0
2023-09-18 11:30:00,274.58,275.47,274.58,275.05,9282.0,274.58,275.47,274.58,275.05,9282.0
2023-09-18 12:00:00,275.27,275.27,274.66,274.98,2690.0,275.27,275.27,274.66,274.98,2690.0
2023-09-18 12:30:00,275.0,275.19,274.71,274.93,3964.0,275.0,275.19,274.71,274.93,3964.0
2023-09-18 13:00:00,274.78,274.86,274.55,274.82,2898.0,274.78,274.86,274.55,274.82,2898.0
2023-09-18 13:30:00,275.0,275.29,274.69,275.15,5790.0,275.0,275.29,274.69,275.15,5790.0
2023-09-18 14:00:00,275.24,275.24,274.86,274.89,4804.0,275.24,275.24,274.86,274.89,4804.0
2023-09-18 14:30:00,274.87,275.14,274.71,275.14,7930.0,274.87,275.14,274.71,275.14,7930.0
2023-09-18 15:00:00,275.09,275.09,274.63,274.88,6559.0,275.09,275.09,274.63,274.88,6559.0
2023-09-18 15:30:00,274.85,275.35,274.52,275.13,30731.0,274.85,275.35,274.52,275.13,30731.0
2023-09-19 09:30:00,275.74,276.41,275.37,276.06,12068.0,275.74,276.41,275.37,276.06,12068.0
2023-09-19 10:00:00,276.25,276.43,274.92,276.34,25065.0,276.25,276.43,274.92,276.34,25065.0
2023-09-19 10:30:00,276.35,276.77,276.02,276.06,16189.0,276.35,276.77,276.02,276.06,16189.0
2023-09-19 11:00:00,275.9,276.43,275.82,275.97,13463.0,275.9,276.43,275.82,275.97,13463.0
2023-09-19 11:30:00,275.92,276.09,274.8,275.07,6751.0,275.92,276.09,274.8,275.07,6751.0
2023-09-19 12:00:00,275.12,275.13,274.37,274.37,4144.0,275.12,275.13,274.37,274.37,4144.0
2023-09-19 12:30:00,274.29,274.49,273.93,274.25,8520.0,274.29,274.49,273.93,274.25,8520.0
2023-09-19 13:00:00,274.27,274.89,274.25,274.79,5697.0,274.27,274.89,274.25,274.79,5697.0
2023-09-19 13:30:00,275.05,275.74,274.78,275.49,9026.0,275.05,275.74,274.78,275.49,9026.0
2023-09-19 14:00:00,275.5,275.54,274.95,275.23,8673.0,275.5,275.54,274.95,275.23,8673.0
2023-09-19 14:30:00,275.19,275.94,275.19,275.38,5846.0,275.19,275.94,275.19,275.38,5846.0
2023-09-19 15:00:00,275.39,275.44,274.95,275.26,7443.0,275.39,275.44,274.95,275.26,7443.0
2023-09-19 15:30:00,275.21,275.27,274.06,274.58,49691.0,275.21,275.27,274.06,274.58,49691.0
2023-09-20 09:30:00,275.63,276.09,274.19,276.05,11897.0,275.63,276.09,274.19,276.05,11897.0
2023-09-20 10:00:00,276.07,277.34,276.07,277.12,14931.0,276.07,277.34,276.07,277.12,14931.0
2023-09-20 10:30:00,277.12,277.25,276.45,277.04,20962.0,277.12,277.25,276.45,277.04,20962.0
2023-09-20 11:00:00,277.27,278.13,277.19,277.97,6313.0,277.27,278.13,277.19,277.97,6313.0
2023-09-20 11:30:00,278.01,278.01,277.26,277.54,9583.0,278.01,278.01,277.26,277.54,9583.0
2023-09-20 12:00:00,277.39,277.56,276.99,277.56,5059.0,277.39,277.56,276.99,277.56,5059.0
2023-09-20 12:30:00,277.64,278.13,277.34,277.93,7755.0,277.64,278.13,277.34,277.93,7755.0
2023-09-20 13:00:00,277.9,278.3,277.82,278.1,7432.0,277.9,278.3,277.82,278.1,7432.0
2023-09-20 13:30:00,277.99,278.08,277.1,277.65,3380.0,277.99,278.08,277.1,277.65,3380.0
2023-09-20 14:00:00,277.55,277.9,276.34,277.58,9914.0,277.55,277.9,276.34,277.58,9914.0
2023-09-20 14:30:00,277.57,278.35,277.12,277.32,13197.0,277.57,278.35,277.12,277.32,13197.0
2023-09-20 15:00:00,277.44,277.53,275.68,276.04,9855.0,277.44,277.53,275.68,276.04,9855.0
2023-09-20 15:30:00,275.89,275.91,274.84,275.18,16627.0,275.89,275.91,274.84,275.18,16627.0
2023-09-21 09:30:00,273.13,273.22,271.1,271.93,14635.0,273.13,273.22,271.1,271.93,14635.0
2023-09-21 10:00:00,272.23,272.23,270.13,270.26,9020.0,272.23,272.23,270.13,270.26,9020.0
2023-09-21 10:30:00,270.32,270.48,269.04,269.2,12086.0,270.32,270.48,269.04,269.2,12086.0
2023-09-21 11:00:00,269.22,269.28,268.07,268.52,9304.0,269.22,269.28,268.07,268.52,9304.0
2023-09-21 11:30:00,268.54,269.19,268.48,268.91,10464.0,268.54,269.19,268.48,268.91,10464.0
2023-09-21 12:00:00,268.71,269.6,268.5,269.33,12517.0,268.71,269.6,268.5,269.33,12517.0
2023-09-21 12:30:00,269.5,270.21,269.47,270.21,9225.0,269.5,270.21,269.47,270.21,9225.0
2023-09-21 13:00:00,270.0,271.0,270.0,270.95,6865.0,270.0,271.0,270.0,270.95,6865.0
2023-09-21 13:30:00,270.92,271.26,270.9,271.15,4819.0,270.92,271.26,270.9,271.15,4819.0
2023-09-21 14:00:00,271.15,271.15,270.56,270.79,13564.0,271.15,271.15,270.56,270.79,13564.0
2023-09-21 14:30:00,270.67,271.02,270.4,270.4,6490.0,270.67,271.02,270.4,270.4,6490.0
2023-09-21 15:00:00,270.48,270.56,269.97,270.16,10997.0,270.48,270.56,269.97,270.16,10997.0
2023-09-21 15:30:00,270.19,270.44,269.78,269.95,87909.0,270.19,270.44,269.78,269.95,87909.0
2023-09-22 09:30:00,270.49,270.71,269.5,270.27,9627.0,270.49,270.71,269.5,270.27,9627.0
2023-09-22 10:00:00,270.25,270.51,269.54,270.45,9687.0,270.25,270.51,269.54,270.45,9687.0
2023-09-22 10:30:00,270.34,271.11,270.26,270.68,9348.0,270.34,271.11,270.26,270.68,9348.0
2023-09-22 11:00:00,270.77,270.88,270.4,270.61,8335.0,270.77,270.88,270.4,270.61,8335.0
2023-09-22 11:30:00,270.56,271.0,270.4,270.41,6946.0,270.56,271.0,270.4,270.41,6946.0
2023-09-22 12:00:00,270.29,270.66,269.96,270.33,6808.0,270.29,270.66,269.96,270.33,6808.0
2023-09-22 12:30:00,270.47,270.78,270.39,270.51,6782.0,270.47,270.78,270.39,270.51,6782.0
2023-09-22 13:00:00,270.45,270.92,270.25,270.38,6937.0,270.45,270.92,270.25,270.38,6937.0
2023-09-22 13:30:00,270.28,270.62,269.51,269.64,9321.0,270.28,270.62,269.51,269.64,9321.0
2023-09-22 14:00:00,269.66,269.69,269.06,269.35,9444.0,269.66,269.69,269.06,269.35,9444.0
2023-09-22 14:30:00,269.29,269.64,269.2,269.53,8462.0,269.29,269.64,269.2,269.53,8462.0
2023-09-22 15:00:00,269.57,271.39,269.57,271.36,11855.0,269.57,271.39,269.57,271.36,11855.0
2023-09-22 15:30:00,271.38,271.56,269.63,269.87,32540.0,271.38,271.56,269.63,269.87,32540.0
2023-09-25 09:30:00,268.79,270.51,268.3,270.5,11603.0,268.79,270.51,268.3,270.5,11603.0
2023-09-25 10:00:00,270.41,270.41,268.98,269.6,8028.0,270.41,270.41,268.98,269.6,8028.0
2023-09-25 10:30:00,269.56,270.18,268.88,269.43,6444.0,269.56,270.18,268.88,269.43,6444.0
2023-09-25 11:00:00,269.39,271.05,269.27,270.92,10749.0,269.39,271.05,269.27,270.92,10749.0
2023-09-25 11:30:00,271.02,271.57,270.62,270.93,6389.0,271.02,271.57,270.62,270.93,6389.0
2023-09-25 12:00:00,271.16,271.44,271.1,271.24,5745.0,271.16,271.44,271.1,271.24,5745.0
2023-09-25 12:30:00,271.24,271.24,270.42,270.66,8761.0,271.24,271.24,270.42,270.66,8761.0
2023-09-25 13:00:00,270.6,271.2,270.5,270.79,10139.0,270.6,271.2,270.5,270.79,10139.0
2023-09-25 13:30:00,270.8,271.14,270.61,271.06,12792.0,270.8,271.14,270.61,271.06,12792.0
2023-09-25 14:00:00,271.01,271.41,270.88,271.0,11231.0,271.01,271.41,270.88,271.0,11231.0
2023-09-25 14:30:00,271.11,271.57,270.8,270.8,16407.0,271.11,271.57,270.8,270.8,16407.0
2023-09-25 15:00:00,270.8,271.57,270.55,271.07,21573.0,270.8,271.57,270.55,271.07,21573.0
2023-09-25 15:30:00,271.04,271.43,270.83,271.19,46979.0,271.04,271.43,270.83,271.19,46979.0
2023-09-26 09:30:00,269.63,270.43,268.94,268.96,21757.0,269.63,270.43,268.94,268.96,21757.0
2023-09-26 10:00:00,269.17,269.17,267.85,268.38,7425.0,269.17,269.17,267.85,268.38,7425.0
2023-09-26 10:30:00,268.57,268.57,267.15,267.43,14841.0,268.57,268.57,267.15,267.43,14841.0
2023-09-26 11:00:00,267.56,267.72,265.9,265.93,16109.0,267.56,267.72,265.9,265.93,16109.0
2023-09-26 11:30:00,265.89,266.1,264.46,264.63,11491.0,265.89,266.1,264.46,264.63,11491.0
2023-09-26 12:00:00,264.42,264.59,263.51,263.51,10709.0,264.42,264.59,263.51,263.51,10709.0
2023-09-26 12:30:00,263.84,264.3,263.72,263.73,8246.0,263.84,264.3,263.72,263.73,8246.0
2023-09-26 13:00:00,263.79,264.55,263.61,264.55,9696.0,263.79,264.55,263.61,264.55,9696.0
2023-09-26 13:30:00,264.42,264.49,262.64,262.66,18201.0,264.42,264.49,262.64,262.66,18201.0
2023-09-26 14:00:00,262.8,263.09,262.46,263.09,7639.0,262.8,263.09,262.46,263.09,7639.0
2023-09-26 14:30:00,262.88,263.12,262.3,262.73,13230.0,262.88,263.12,262.3,262.73,13230.0
2023-09-26 15:00:00,262.59,263.03,262.33,262.55,15523.0,262.59,263.03,262.33,262.55,15523.0
2023-09-26 15:30:00,262.55,262.74,261.37,261.59,111546.0,262.55,262.74,261.37,261.59,111546.0
2023-09-27 09:30:00,262.66,263.23,260.55,261.4,10086.0,262.66,263.23,260.55,261.4,10086.0
2023-09-27 10:00:00,261.5,261.51,259.18,260.19,17865.0,261.5,261.51,259.18,260.19,17865.0
2023-09-27 10:30:00,260.39,260.41,258.27,258.35,11663.0,260.39,260.41,258.27,258.35,11663.0
2023-09-27 11:00:00,258.28,259.54,258.04,259.18,9916.0,258.28,259.54,258.04,259.18,9916.0
2023-09-27 11:30:00,259.11,259.24,258.48,258.81,7127.0,259.11,259.24,258.48,258.81,7127.0
2023-09-27 12:00:00,258.65,258.65,257.75,257.84,7684.0,258.65,258.65,257.75,257.84,7684.0
2023-09-27 12:30:00,257.9,258.78,257.9,258.06,9058.0,257.9,258.78,257.9,258.06,9058.0
2023-09-27 13:00:00,258.19,258.46,256.97,256.97,7044.0,258.19,258.46,256.97,256.97,7044.0
2023-09-27 13:30:00,257.1,257.41,256.45,257.31,7163.0,257.1,257.41,256.45,257.31,7163.0
2023-09-27 14:00:00,257.37,257.59,256.61,257.56,6375.0,257.37,257.59,256.61,257.56,6375.0
2023-09-27 14:30:00,257.85,258.59,257.84,258.41,6869.0,257.85,258.59,257.84,258.41,6869.0
2023-09-27 15:00:00,258.39,260.01,258.38,259.1,12979.0,258.39,260.01,258.38,259.1,12979.0
2023-09-27 15:30:00,259.05,259.09,257.67,258.95,54737.0,259.05,259.09,257.67,258.95,54737.0
2023-09-28 09:30:00,258.71,259.36,257.42,258.67,14599.0,258.71,259.36,257.42,258.67,14599.0
2023-09-28 10:00:00,258.73,259.17,258.2,258.85,24866.0,258.73,259.17,258.2,258.85,24866.0
2023-09-28 10:30:00,258.97,259.77,257.96,259.43,18076.0,258.97,259.77,257.96,259.43,18076.0
2023-09-28 11:00:00,259.58,259.58,258.48,259.34,13648.0,259.58,259.58,258.48,259.34,13648.0
2023-09-28 11:30:00,259.1,259.78,258.67,259.17,33360.0,259.1,259.78,258.67,259.17,33360.0
2023-09-28 12:00:00,259.11,260.45,258.98,260.45,9808.0,259.11,260.45,258.98,260.45,9808.0
2023-09-28 12:30:00,260.5,260.55,259.08,259.54,15683.0,260.5,260.55,259.08,259.54,15683.0
2023-09-28 13:00:00,259.56,259.9,258.95,259.17,8974.0,259.56,259.9,258.95,259.17,8974.0
2023-09-28 13:30:00,259.15,259.28,257.76,257.93,16109.0,259.15,259.28,257.76,257.93,16109.0
2023-09-28 14:00:00,258.15,258.92,258.15,258.74,6256.0,258.15,258.92,258.15,258.74,6256.0
2023-09-28 14:30:00,258.91,258.95,257.49,257.72,12023.0,258.91,258.95,257.49,257.72,12023.0
2023-09-28 15:00:00,257.87,259.35,257.87,259.33,9391.0,257.87,259.35,257.87,259.33,9391.0
2023-09-28 15:30:00,259.48,259.65,258.02,258.53,73123.0,259.48,259.65,258.02,258.53,73123.0
2023-09-29 09:30:00,260.04,260.54,259.04,260.12,8133.0,260.04,260.54,259.04,260.12,8133.0
2023-09-29 10:00:00,260.3,260.8,259.28,259.64,20334.0,260.3,260.8,259.28,259.64,20334.0
2023-09-29 10:30:00,259.35,259.71,259.19,259.56,3989.0,259.35,259.71,259.19,259.56,3989.0
2023-09-29 11:00:00,259.29,259.29,258.15,258.16,8642.0,259.29,259.29,258.15,258.16,8642.0
2023-09-29 11:30:00,257.99,258.27,256.53,257.26,19946.0,257.99,258.27,256.53,257.26,19946.0
2023-09-29 12:00:00,257.24,258.18,257.14,257.67,8976.0,257.24,258.18,257.14,257.67,8976.0
2023-09-29 12:30:00,257.71,257.77,256.24,256.47,5717.0,257.71,257.77,256.24,256.47,5717.0
2023-09-29 13:00:00,256.34,256.34,254.51,255.21,7906.0,256.34,256.34,254.51,255.21,7906.0
2023-09-29 13:30:00,255.23,255.47,254.8,255.0,4634.0,255.23,255.47,254.8,255.0,4634.0
2023-09-29 14:00:00,254.91,255.71,254.72,254.94,3707.0,254.91,255.71,254.72,254.94,3707.0
2023-09-29 14:30:00,254.86,255.82,254.69,255.82,10098.0,254.86,255.82,254.69,255.82,10098.0
2023-09-29 15:00:00,256.16,256.16,254.65,254.93,8782.0,256.16,256.16,254.65,254.93,8782.0
2023-09-29 15:30:00,254.83,256.25,254.69,255.37,49307.0,254.83,256.25,254.69,255.37,49307.0
2023-10-02 09:30:00,254.94,257.42,254.72,256.55,10703.0,254.94,257.42,254.72,256.55,10703.0
2023-10-02 10:00:00,256.43,257.03,255.37,255.37,12266.0,256.43,257.03,255.37,255.37,12266.0
2023-10-02 10:30:00,255.41,255.75,254.9,255.16,9324.0,255.41,255.75,254.9,255.16,9324.0
2023-10-02 11:00:00,255.21,256.27,254.97,256.18,11031.0,255.21,256.27,254.97,256.18,11031.0
2023-10-02 11:30:00,256.24,256.25,254.57,254.72,9440.0,256.24,256.25,254.57,254.72,9440.0
2023-10-02 12:00:00,254.65,254.73,254.22,254.4,3109.0,254.65,254.73,254.22,254.4,3109.0
2023-10-02 12:30:00,254.51,254.73,254.08,254.63,5984.0,254.51,254.73,254.08,254.63,5984.0
2023-10-02 13:00:00,254.57,256.4,254.51,256.4,11365.0,254.57,256.4,254.51,256.4,11365.0
2023-10-02 13:30:00,256.5,256.89,256.4,256.5,8427.0,256.5,256.89,256.4,256.5,8427.0
2023-10-02 14:00:00,256.42,256.7,255.23,255.31,13553.0,256.42,256.7,255.23,255.31,13553.0
2023-10-02 14:30:00,255.58,255.59,254.59,254.73,12989.0,255.58,255.59,254.59,254.73,12989.0
2023-10-02 15:00:00,254.76,255.66,254.52,255.63,21138.0,254.76,255.66,254.52,255.63,21138.0
2023-10-02 15:30:00,255.61,256.35,255.57,255.88,52820.0,255.61,256.35,255.57,255.88,52820.0
2023-10-03 09:30:00,253.74,255.38,253.3,254.59,4246.0,253.74,255.38,253.3,254.59,4246.0
2023-10-03 10:00:00,253.91,254.12,251.94,252.19,5296.0,253.91,254.12,251.94,252.19,5296.0
2023-10-03 10:30:00,251.54,252.12,250.55,250.59,4809.0,251.54,252.12,250.55,250.59,4809.0
2023-10-03 11:00:00,250.78,250.78,249.59,249.59,2386.0,250.78,250.78,249.59,249.59,2386.0
2023-10-03 11:30:00,249.54,249.63,248.89,249.26,8887.0,249.54,249.63,248.89,249.26,8887.0
2023-10-03 12:00:00,249.39,249.91,249.36,249.36,3044.0,249.39,249.91,249.36,249.36,3044.0
2023-10-03 12:30:00,249.47,249.47,248.7,249.29,3657.0,249.47,249.47,248.7,249.29,3657.0
2023-10-03 13:00:00,249.31,249.37,248.79,248.93,7928.0,249.31,249.37,248.79,248.93,7928.0
2023-10-03 13:30:00,248.93,249.29,247.99,248.16,5810.0,248.93,249.29,247.99,248.16,5810.0
2023-10-03 14:00:00,247.84,248.11,247.21,247.99,8567.0,247.84,248.11,247.21,247.99,8567.0
2023-10-03 14:30:00,248.28,248.78,247.8,248.61,3912.0,248.28,248.78,247.8,248.61,3912.0
2023-10-03 15:00:00,248.63,248.85,248.5,248.5,10600.0,248.63,248.85,248.5,248.5,10600.0
2023-10-03 15:30:00,248.59,249.8,247.98,249.77,36639.0,248.59,249.8,247.98,249.77,36639.0
2023-10-04 09:30:00,250.96,253.4,250.96,252.37,11299.0,250.96,253.4,250.96,252.37,11299.0
2023-10-04 10:00:00,252.39,252.39,251.15,251.29,8255.0,252.39,252.39,251.15,251.29,8255.0
2023-10-04 10:30:00,251.42,251.75,250.68,250.92,15659.0,251.42,251.75,250.68,250.92,15659.0
2023-10-04 11:00:00,250.63,251.67,250.4,251.26,27860.0,250.63,251.67,250.4,251.26,27860.0
2023-10-04 11:30:00,251.53,252.12,251.09,252.0,4585.0,251.53,252.12,251.09,252.0,4585.0
2023-10-04 12:00:00,251.95,252.23,251.66,252.12,6913.0,251.95,252.23,251.66,252.12,6913.0
2023-10-04 12:30:00,252.14,252.14,251.31,251.34,10278.0,252.14,252.14,251.31,251.34,10278.0
2023-10-04 13:00:00,251.62,251.66,250.88,251.08,6606.0,251.62,251.66,250.88,251.08,6606.0
2023-10-04 13:30:00,251.01,251.01,250.38,250.65,11762.0,251.01,251.01,250.38,250.65,11762.0
2023-10-04 14:00:00,250.65,250.65,249.08,250.12,18594.0,250.65,250.65,249.08,250.12,18594.0
2023-10-04 14:30:00,250.29,250.65,249.29,250.54,11543.0,250.29,250.65,249.29,250.54,11543.0
2023-10-04 15:00:00,250.61,251.31,250.47,251.07,6499.0,250.61,251.31,250.47,251.07,6499.0
2023-10-04 15:30:00,251.17,251.94,250.68,251.21,40359.0,251.17,251.94,250.68,251.21,40359.0
2023-10-05 09:30:00,250.08,251.27,250.07,251.24,8883.0,250.08,251.27,250.07,251.24,8883.0
2023-10-05 10:00:00,251.61,251.86,250.71,251.8,5583.0,251.61,251.86,250.71,251.8,5583.0
2023-10-05 10:30:00,251.67,251.67,249.79,249.96,4078.0,251.67,251.67,249.79,249.96,4078.0
2023-10-05 11:00:00,249.97,250.18,249.26,250.18,8805.0,249.97,250.18,249.26,250.18,8805.0
2023-10-05 11:30:00,250.2,251.0,250.0,250.92,6073.0,250.2,251.0,250.0,250.92,6073.0
2023-10-05 12:00:00,250.82,252.34,250.75,252.23,10168.0,250.82,252.34,250.75,252.23,10168.0
2023-10-05 12:30:00,252.37,252.44,251.64,251.81,1849.0,252.37,252.44,251.64,251.81,1849.0
2023-10-05 13:00:00,251.79,252.09,251.36,251.84,6379.0,251.79,252.09,251.36,251.84,6379.0
2023-10-05 13:30:00,251.8,252.69,251.75,252.38,4380.0,251.8,252.69,251.75,252.38,4380.0
2023-10-05 14:00:00,252.41,252.87,252.41,252.65,5243.0,252.41,252.87,252.41,252.65,5243.0
2023-10-05 14:30:00,252.74,253.35,252.71,253.03,5324.0,252.74,253.35,252.71,253.03,5324.0
2023-10-05 15:00:00,253.1,253.28,252.78,253.28,5463.0,253.1,253.28,252.78,253.28,5463.0
2023-10-05 15:30:00,253.41,253.53,251.99,252.05,55370.0,253.41,253.53,251.99,252.05,55370.0
2023-10-06 09:30:00,251.38,252.89,250.46,251.12,4467.0,251.38,252.89,250.46,251.12,4467.0
2023-10-06 10:00:00,251.61,251.61,250.55,251.58,2334.0,251.61,251.61,250.55,251.58,2334.0
2023-10-06 10:30:00,252.1,252.58,251.64,251.7,2785.0,252.1,252.58,251.64,251.7,2785.0
2023-10-06 11:00:00,251.93,253.11,251.67,252.97,2644.0,251.93,253.11,251.67,252.97,2644.0
2023-10-06 11:30:00,253.35,255.58,253.34,255.58,6467.0,253.35,255.58,253.34,255.58,6467.0
2023-10-06 12:00:00,255.59,255.77,254.7,255.16,4960.0,255.59,255.77,254.7,255.16,4960.0
2023-10-06 12:30:00,255.02,255.73,254.76,255.34,4935.0,255.02,255.73,254.76,255.34,4935.0
2023-10-06 13:00:00,255.49,256.53,255.14,256.52,7070.0,255.49,256.53,255.14,256.52,7070.0
2023-10-06 13:30:00,256.61,256.84,255.88,255.89,4944.0,256.61,256.84,255.88,255.89,4944.0
2023-10-06 14:00:00,255.89,256.62,255.85,256.46,4851.0,255.89,256.62,255.85,256.46,4851.0
2023-10-06 14:30:00,256.72,257.13,256.26,256.26,6178.0,256.72,257.13,256.26,256.26,6178.0
2023-10-06 15:00:00,256.29,256.38,255.67,255.92,3658.0,256.29,256.38,255.67,255.92,3658.0
2023-10-06 15:30:00,256.1,256.37,254.53,254.53,34503.0,256.1,256.37,254.53,254.53,34503.0
2023-10-09 09:30:00,250.3,255.07,250.3,253.26,20044.0,250.3,255.07,250.3,253.26,20044.0
2023-10-09 10:00:00,253.4,254.51,252.66,254.2,9152.0,253.4,254.51,252.66,254.2,9152.0
2023-10-09 10:30:00,254.09,254.23,252.58,253.68,6717.0,254.09,254.23,252.58,253.68,6717.0
2023-10-09 11:00:00,253.74,255.76,253.74,255.76,7075.0,253.74,255.76,253.74,255.76,7075.0
2023-10-09 11:30:00,255.89,256.76,255.72,256.7,8853.0,255.89,256.76,255.72,256.7,8853.0
2023-10-09 12:00:00,256.77,257.28,256.57,256.57,7599.0,256.77,257.28,256.57,256.57,7599.0
2023-10-09 12:30:00,256.58,256.97,256.55,256.77,6069.0,256.58,256.97,256.55,256.77,6069.0
2023-10-09 13:00:00,256.84,257.55,256.69,257.55,6307.0,256.84,257.55,256.69,257.55,6307.0
2023-10-09 13:30:00,257.66,259.25,257.65,259.24,6016.0,257.66,259.25,257.65,259.24,6016.0
2023-10-09 14:00:00,259.27,259.66,259.08,259.55,7997.0,259.27,259.66,259.08,259.55,7997.0
2023-10-09 14:30:00,259.5,259.76,258.95,259.4,6653.0,259.5,259.76,258.95,259.4,6653.0
2023-10-09 15:00:00,259.4,259.49,258.73,259.15,7077.0,259.4,259.49,258.73,259.15,7077.0
2023-10-09 15:30:00,259.15,259.74,258.58,259.74,57977.0,259.15,259.74,258.58,259.74,57977.0
2023-10-10 09:30:00,260.25,261.05,259.37,261.05,6825.0,260.25,261.05,259.37,261.05,6825.0
2023-10-10 10:00:00,261.2,262.99,261.2,262.63,3933.0,261.2,262.99,261.2,262.63,3933.0
2023-10-10 10:30:00,262.53,263.19,261.71,262.33,7987.0,262.53,263.19,261.71,262.33,7987.0
2023-10-10 11:00:00,262.24,263.75,261.97,263.68,10566.0,262.24,263.75,261.97,263.68,10566.0
2023-10-10 11:30:00,263.59,263.87,263.47,263.78,4621.0,263.59,263.87,263.47,263.78,4621.0
2023-10-10 12:00:00,263.95,264.28,263.8,264.22,5413.0,263.95,264.28,263.8,264.22,5413.0
2023-10-10 12:30:00,264.25,264.41,264.13,264.15,2900.0,264.25,264.41,264.13,264.15,2900.0
2023-10-10 13:00:00,264.14,264.28,262.89,263.44,4562.0,264.14,264.28,262.89,263.44,4562.0
2023-10-10 13:30:00,263.45,263.9,263.27,263.62,6565.0,263.45,263.9,263.27,263.62,6565.0
2023-10-10 14:00:00,263.51,263.57,262.96,263.18,4649.0,263.51,263.57,262.96,263.18,4649.0
2023-10-10 14:30:00,263.09,263.64,262.73,262.92,8254.0,263.09,263.64,262.73,262.92,8254.0
2023-10-10 15:00:00,262.94,263.25,262.26,262.28,11497.0,262.94,263.25,262.26,262.28,11497.0
2023-10-10 15:30:00,262.12,262.5,261.28,261.32,63247.0,262.12,262.5,261.28,261.32,63247.0
2023-10-11 09:30:00,260.74,262.66,259.58,260.42,15208.0,260.74,262.66,259.58,260.42,15208.0
2023-10-11 10:00:00,260.58,260.68,259.13,259.42,9966.0,260.58,260.68,259.13,259.42,9966.0
2023-10-11 10:30:00,259.44,259.64,258.81,258.87,6095.0,259.44,259.64,258.81,258.87,6095.0
2023-10-11 11:00:00,258.85,258.96,256.53,256.79,8942.0,258.85,258.96,256.53,256.79,8942.0
2023-10-11 11:30:00,256.9,257.52,256.32,257.41,10822.0,256.9,257.52,256.32,257.41,10822.0
2023-10-11 12:00:00,257.28,257.28,255.99,256.25,3900.0,257.28,257.28,255.99,256.25,3900.0
2023-10-11 12:30:00,256.55,256.66,255.14,256.01,13384.0,256.55,256.66,255.14,256.01,13384.0
2023-10-11 13:00:00,256.23,256.6,255.01,255.23,12333.0,256.23,256.6,255.01,255.23,12333.0
2023-10-11 13:30:00,255.4,255.55,254.74,254.91,7409.0,255.4,255.55,254.74,254.91,7409.0
2023-10-11 14:00:00,254.89,256.65,254.85,256.1,4610.0,254.89,256.65,254.85,256.1,4610.0
2023-10-11 14:30:00,256.23,256.94,255.81,256.44,14332.0,256.23,256.94,255.81,256.44,14332.0
2023-10-11 15:00:00,256.55,257.4,256.42,257.36,3708.0,256.55,257.4,256.42,257.36,3708.0
2023-10-11 15:30:00,257.32,257.51,255.76,256.19,103506.0,257.32,257.51,255.76,256.19,103506.0
2023-10-12 09:30:00,257.95,257.95,254.77,255.26,17649.0,257.95,257.95,254.77,255.26,17649.0
2023-10-12 10:00:00,255.1,255.16,253.6,254.65,21191.0,255.1,255.16,253.6,254.65,21191.0
2023-10-12 10:30:00,254.5,254.54,254.09,254.17,7741.0,254.5,254.54,254.09,254.17,7741.0
2023-10-12 11:00:00,254.17,254.43,254.0,254.4,5154.0,254.17,254.43,254.0,254.4,5154.0
2023-10-12 11:30:00,254.0,254.0,252.85,253.0,10761.0,254.0,254.0,252.85,253.0,10761.0
2023-10-12 12:00:00,253.16,253.67,252.99,253.1,8701.0,253.16,253.67,252.99,253.1,8701.0
2023-10-12 12:30:00,253.11,253.12,251.94,251.94,5648.0,253.11,253.12,251.94,251.94,5648.0
2023-10-12 13:00:00,251.97,251.97,249.09,249.77,20428.0,251.97,251.97,249.09,249.77,20428.0
2023-10-12 13:30:00,249.84,250.0,247.47,247.5,12479.0,249.84,250.0,247.47,247.5,12479.0
2023-10-12 14:00:00,247.92,248.44,247.06,247.78,18479.0,247.92,248.44,247.06,247.78,18479.0
2023-10-12 14:30:00,247.86,248.34,247.5,248.34,22723.0,247.86,248.34,247.5,248.34,22723.0
2023-10-12 15:00:00,248.61,249.37,248.48,249.1,20630.0,248.61,249.37,248.48,249.1,20630.0
2023-10-12 15:30:00,249.08,249.21,248.19,248.9,82707.0,249.08,249.21,248.19,248.9,82707.0
2023-10-13 09:30:00,248.9,251.36,248.9,250.49,13835.0,248.9,251.36,248.9,250.49,13835.0
2023-10-13 10:00:00,250.24,251.05,249.27,250.63,10325.0,250.24,251.05,249.27,250.63,10325.0
2023-10-13 10:30:00,250.98,251.01,248.07,248.28,22445.0,250.98,251.01,248.07,248.28,22445.0
2023-10-13 11:00:00,248.3,248.68,247.18,248.21,22720.0,248.3,248.68,247.18,248.21,22720.0
2023-10-13 11:30:00,248.22,249.46,247.95,248.06,6453.0,248.22,249.46,247.95,248.06,6453.0
2023-10-13 12:00:00,248.12,249.62,248.11,249.37,6538.0,248.12,249.62,248.11,249.37,6538.0
2023-10-13 12:30:00,249.41,249.53,248.45,248.81,5271.0,249.41,249.53,248.45,248.81,5271.0
2023-10-13 13:00:00,248.93,249.14,247.46,247.46,5053.0,248.93,249.14,247.46,247.46,5053.0
2023-10-13 13:30:00,247.44,249.08,247.44,248.81,4581.0,247.44,249.08,247.44,248.81,4581.0
2023-10-13 14:00:00,248.8,249.27,248.67,248.79,9111.0,248.8,249.27,248.67,248.79,9111.0
2023-10-13 14:30:00,249.18,250.17,248.48,249.48,10337.0,249.18,250.17,248.48,249.48,10337.0
2023-10-13 15:00:00,249.36,250.73,249.36,249.67,11935.0,249.36,250.73,249.36,249.67,11935.0
2023-10-13 15:30:00,249.73,250.14,248.64,249.41,33550.0,249.73,250.14,248.64,249.41,33550.0
2023-10-16 09:30:00,252.11,252.72,248.82,250.94,35718.0,252.11,252.72,248.82,250.94,35718.0
2023-10-16 10:00:00,250.93,251.5,249.79,251.5,27564.0,250.93,251.5,249.79,251.5,27564.0
2023-10-16 10:30:00,251.37,252.15,251.21,252.01,35288.0,251.37,252.15,251.21,252.01,35288.0
2023-10-16 11:00:00,252.09,252.34,251.35,251.99,18450.0,252.09,252.34,251.35,251.99,18450.0
2023-10-16 11:30:00,251.56,251.56,250.52,250.85,5949.0,251.56,251.56,250.52,250.85,5949.0
2023-10-16 12:00:00,250.88,251.09,249.48,249.8,16852.0,250.88,251.09,249.48,249.8,16852.0
2023-10-16 12:30:00,249.82,250.88,249.49,249.84,13923.0,249.82,250.88,249.49,249.84,13923.0
2023-10-16 13:00:00,249.91,250.55,248.64,249.21,15450.0,249.91,250.55,248.64,249.21,15450.0
2023-10-16 13:30:00,249.44,251.0,249.28,250.2,20317.0,249.44,251.0,249.28,250.2,20317.0
2023-10-16 14:00:00,250.11,250.28,249.71,249.98,7799.0,250.11,250.28,249.71,249.98,7799.0
2023-10-16 14:30:00,250.08,250.21,249.78,250.18,9291.0,250.08,250.21,249.78,250.18,9291.0
2023-10-16 15:00:00,250.09,250.88,249.94,250.8,20813.0,250.09,250.88,249.94,250.8,20813.0
2023-10-16 15:30:00,250.77,250.79,249.63,250.0,66347.0,250.77,250.79,249.63,250.0,66347.0
2023-10-17 09:30:00,248.83,251.17,248.69,250.03,7972.0,248.83,251.17,248.69,250.03,7972.0
2023-10-17 10:00:00,250.62,251.47,249.79,251.13,12798.0,250.62,251.47,249.79,251.13,12798.0
2023-10-17 10:30:00,250.79,251.58,250.7,251.32,6673.0,250.79,251.58,250.7,251.32,6673.0
2023-10-17 11:00:00,251.58,252.06,251.56,251.74,6476.0,251.58,252.06,251.56,251.74,6476.0
2023-10-17 11:30:00,251.67,253.38,251.67,253.04,39266.0,251.67,253.38,251.67,253.04,39266.0
2023-10-17 12:00:00,253.07,253.22,252.59,252.67,7887.0,253.07,253.22,252.59,252.67,7887.0
2023-10-17 12:30:00,252.93,252.96,251.53,251.53,5641.0,252.93,252.96,251.53,251.53,5641.0
2023-10-17 13:00:00,251.75,252.13,251.73,252.01,9094.0,251.75,252.13,251.73,252.01,9094.0
2023-10-17 13:30:00,251.79,251.86,250.34,250.66,11608.0,251.79,251.86,250.34,250.66,11608.0
2023-10-17 14:00:00,250.65,251.0,250.37,250.72,9796.0,250.65,251.0,250.37,250.72,9796.0
2023-10-17 14:30:00,250.6,251.01,249.79,250.14,9956.0,250.6,251.01,249.79,250.14,9956.0
2023-10-17 15:00:00,250.07,250.5,250.06,250.35,21015.0,250.07,250.5,250.06,250.35,21015.0
2023-10-17 15:30:00,250.38,251.67,249.97,251.65,104358.0,250.38,251.67,249.97,251.65,104358.0
2023-10-18 09:30:00,249.55,249.91,246.87,248.69,14925.0,249.55,249.91,246.87,248.69,14925.0
2023-10-18 10:00:00,248.65,250.01,247.68,249.31,14553.0,248.65,250.01,247.68,249.31,14553.0
2023-10-18 10:30:00,249.24,249.59,248.72,249.15,6688.0,249.24,249.59,248.72,249.15,6688.0
2023-10-18 11:00:00,249.35,249.7,248.94,249.47,5256.0,249.35,249.7,248.94,249.47,5256.0
2023-10-18 11:30:00,249.26,249.55,248.34,248.4,6598.0,249.26,249.55,248.34,248.4,6598.0
2023-10-18 12:00:00,248.43,249.23,247.81,248.11,7313.0,248.43,249.23,247.81,248.11,7313.0
2023-10-18 12:30:00,248.12,248.34,247.54,247.54,7602.0,248.12,248.34,247.54,247.54,7602.0
2023-10-18 13:00:00,247.7,249.41,247.57,248.92,8382.0,247.7,249.41,247.57,248.92,8382.0
2023-10-18 13:30:00,248.84,249.11,247.78,249.11,7486.0,248.84,249.11,247.78,249.11,7486.0
2023-10-18 14:00:00,248.94,249.54,248.73,249.06,8523.0,248.94,249.54,248.73,249.06,8523.0
2023-10-18 14:30:00,249.11,249.27,248.23,248.88,7486.0,249.11,249.27,248.23,248.88,7486.0
2023-10-18 15:00:00,248.74,248.84,248.0,248.28,15207.0,248.74,248.84,248.0,248.28,15207.0
2023-10-18 15:30:00,248.42,248.6,247.22,247.83,34559.0,248.42,248.6,247.22,247.83,34559.0
2023-10-19 09:30:00,247.76,247.76,246.48,247.67,3316.0,247.76,247.76,246.48,247.67,3316.0
2023-10-19 10:00:00,247.76,248.54,247.15,247.15,5977.0,247.76,248.54,247.15,247.15,5977.0
2023-10-19 10:30:00,246.35,246.92,245.72,245.72,3208.0,246.35,246.92,245.72,245.72,3208.0
2023-10-19 11:00:00,245.95,246.29,244.95,245.58,5499.0,245.95,246.29,244.95,245.58,5499.0
2023-10-19 11:30:00,245.76,246.08,245.26,245.26,4537.0,245.76,246.08,245.26,245.26,4537.0
2023-10-19 12:00:00,245.2,246.7,245.17,245.24,10975.0,245.2,246.7,245.17,245.24,10975.0
2023-10-19 12:30:00,244.97,246.04,243.88,246.04,4941.0,244.97,246.04,243.88,246.04,4941.0
2023-10-19 13:00:00,245.98,246.4,245.19,245.46,6389.0,245.98,246.4,245.19,245.46,6389.0
2023-10-19 13:30:00,245.51,245.61,244.14,244.44,5411.0,245.51,245.61,244.14,244.44,5411.0
2023-10-19 14:00:00,244.47,244.74,243.72,244.14,5455.0,244.47,244.74,243.72,244.14,5455.0
2023-10-19 14:30:00,243.72,243.72,242.27,242.74,11514.0,243.72,243.72,242.27,242.74,11514.0
2023-10-19 15:00:00,242.51,242.71,241.61,241.68,11711.0,242.51,242.71,241.61,241.68,11711.0
2023-10-19 15:30:00,241.67,242.41,241.26,241.82,65169.0,241.67,242.41,241.26,241.82,65169.0
2023-10-20 09:30:00,242.36,242.4,241.41,241.54,21894.0,242.36,242.4,241.41,241.54,21894.0
2023-10-20 10:00:00,241.19,241.63,239.04,239.43,15325.0,241.19,241.63,239.04,239.43,15325.0
2023-10-20 10:30:00,239.56,240.12,239.04,239.67,16830.0,239.56,240.12,239.04,239.67,16830.0
2023-10-20 11:00:00,239.62,240.29,239.57,240.06,6426.0,239.62,240.29,239.57,240.06,6426.0
2023-10-20 11:30:00,240.01,240.82,239.75,240.82,5858.0,240.01,240.82,239.75,240.82,5858.0
2023-10-20 12:00:00,240.54,240.85,239.94,240.58,7124.0,240.54,240.85,239.94,240.58,7124.0
2023-10-20 12:30:00,240.43,241.43,240.4,241.43,10223.0,240.43,241.43,240.4,241.43,10223.0
2023-10-20 13:00:00,241.17,241.98,240.71,241.22,6776.0,241.17,241.98,240.71,241.22,6776.0
2023-10-20 13:30:00,241.19,241.91,240.85,241.91,6802.0,241.19,241.91,240.85,241.91,6802.0
2023-10-20 14:00:00,241.95,241.95,240.88,240.88,7113.0,241.95,241.95,240.88,240.88,7113.0
2023-10-20 14:30:00,240.93,241.32,240.56,240.69,15485.0,240.93,241.32,240.56,240.69,15485.0
2023-10-20 15:00:00,240.7,240.78,239.5,240.13,12912.0,240.7,240.78,239.5,240.13,12912.0
2023-10-20 15:30:00,240.29,240.47,238.88,239.0,78517.0,240.29,240.47,238.88,239.0,78517.0
2023-10-23 09:30:00,237.65,238.99,236.88,238.22,13083.0,237.65,238.99,236.88,238.22,13083.0
2023-10-23 10:00:00,238.65,238.91,237.77,237.77,10569.0,238.65,238.91,237.77,237.77,10569.0
2023-10-23 10:30:00,237.88,238.47,237.69,238.1,3687.0,237.88,238.47,237.69,238.1,3687.0
2023-10-23 11:00:00,237.81,238.65,237.75,238.2,6041.0,237.81,238.65,237.75,238.2,6041.0
2023-10-23 11:30:00,238.22,238.88,237.87,238.72,12884.0,238.22,238.88,237.87,238.72,12884.0
2023-10-23 12:00:00,238.84,238.84,236.95,237.86,7657.0,238.84,238.84,236.95,237.86,7657.0
2023-10-23 12:30:00,237.95,238.48,237.75,237.75,11530.0,237.95,238.48,237.75,237.75,11530.0
2023-10-23 13:00:00,238.08,238.98,238.07,238.62,28996.0,238.08,238.98,238.07,238.62,28996.0
2023-10-23 13:30:00,238.58,239.22,238.31,238.71,12239.0,238.58,239.22,238.31,238.71,12239.0
2023-10-23 14:00:00,238.45,238.62,238.17,238.25,5770.0,238.45,238.62,238.17,238.25,5770.0
2023-10-23 14:30:00,238.34,238.93,238.19,238.68,6292.0,238.34,238.93,238.19,238.68,6292.0
2023-10-23 15:00:00,238.7,238.98,238.24,238.55,15147.0,238.7,238.98,238.24,238.55,15147.0
2023-10-23 15:30:00,238.55,238.86,238.21,238.37,40567.0,238.55,238.86,238.21,238.37,40567.0
2023-10-24 09:30:00,239.61,242.0,239.05,241.17,10184.0,239.61,242.0,239.05,241.17,10184.0
2023-10-24 10:00:00,240.91,242.03,240.63,242.03,11745.0,240.91,242.03,240.63,242.03,11745.0
2023-10-24 10:30:00,241.64,242.99,241.54,242.36,14612.0,241.64,242.99,241.54,242.36,14612.0
2023-10-24 11:00:00,242.1,242.6,240.75,240.96,13808.0,242.1,242.6,240.75,240.96,13808.0
2023-10-24 11:30:00,240.61,240.61,239.23,240.3,4963.0,240.61,240.61,239.23,240.3,4963.0
2023-10-24 12:00:00,240.38,240.64,238.97,239.38,19004.0,240.38,240.64,238.97,239.38,19004.0
2023-10-24 12:30:00,239.15,239.27,238.05,238.06,4415.0,239.15,239.27,238.05,238.06,4415.0
2023-10-24 13:00:00,238.19,238.78,237.96,238.78,14869.0,238.19,238.78,237.96,238.78,14869.0
2023-10-24 13:30:00,239.13,239.67,238.38,239.34,18060.0,239.13,239.67,238.38,239.34,18060.0
2023-10-24 14:00:00,239.25,240.51,239.24,240.35,4275.0,239.25,240.51,239.24,240.35,4275.0
2023-10-24 14:30:00,240.51,241.3,240.51,241.19,7977.0,240.51,241.3,240.51,241.19,7977.0
2023-10-24 15:00:00,241.26,242.0,240.72,241.61,19037.0,241.26,242.0,240.72,241.61,19037.0
2023-10-24 15:30:00,241.47,241.82,240.71,240.81,42679.0,241.47,241.82,240.71,240.81,42679.0
2023-10-25 09:30:00,238.11,238.81,234.5,234.83,27875.0,238.11,238.81,234.5,234.83,27875.0
2023-10-25 10:00:00,234.54,234.98,233.62,233.62,25711.0,234.54,234.98,233.62,233.62,25711.0
2023-10-25 10:30:00,233.75,235.09,233.52,234.89,10536.0,233.75,235.09,233.52,234.89,10536.0
2023-10-25 11:00:00,234.92,236.15,234.6,235.08,19753.0,234.92,236.15,234.6,235.08,19753.0
2023-10-25 11:30:00,234.95,234.95,232.38,232.52,22811.0,234.95,234.95,232.38,232.52,22811.0
2023-10-25 12:00:00,232.48,232.88,231.69,232.76,17230.0,232.48,232.88,231.69,232.76,17230.0
2023-10-25 12:30:00,232.78,233.32,230.84,231.56,13542.0,232.78,233.32,230.84,231.56,13542.0
2023-10-25 13:00:00,231.43,231.54,230.66,230.92,20083.0,231.43,231.54,230.66,230.92,20083.0
2023-10-25 13:30:00,230.73,231.14,230.31,231.04,7437.0,230.73,231.14,230.31,231.04,7437.0
2023-10-25 14:00:00,231.04,231.78,230.86,231.42,9810.0,231.04,231.78,230.86,231.42,9810.0
2023-10-25 14:30:00,231.54,231.76,231.1,231.57,16367.0,231.54,231.76,231.1,231.57,16367.0
2023-10-25 15:00:00,231.62,232.65,230.94,232.65,12326.0,231.62,232.65,230.94,232.65,12326.0
2023-10-25 15:30:00,232.56,232.57,230.75,231.03,93074.0,232.56,232.57,230.75,231.03,93074.0
2023-10-26 09:30:00,230.72,232.78,230.72,231.54,24272.0,230.72,232.78,230.72,231.54,24272.0
2023-10-26 10:00:00,231.46,234.14,230.77,233.14,47908.0,231.46,234.14,230.77,233.14,47908.0
2023-10-26 10:30:00,233.7,234.5,232.37,234.26,10528.0,233.7,234.5,232.37,234.26,10528.0
2023-10-26 11:00:00,234.69,234.89,231.59,231.9,43139.0,234.69,234.89,231.59,231.9,43139.0
2023-10-26 11:30:00,231.88,232.45,231.18,231.77,18544.0,231.88,232.45,231.18,231.77,18544.0
2023-10-26 12:00:00,231.76,231.91,229.63,229.92,38888.0,231.76,231.91,229.63,229.92,38888.0
2023-10-26 12:30:00,229.94,229.94,227.86,228.15,38675.0,229.94,229.94,227.86,228.15,38675.0
2023-10-26 13:00:00,228.05,229.29,227.88,228.65,75111.0,228.05,229.29,227.88,228.65,75111.0
2023-10-26 13:30:00,228.44,229.98,228.12,229.89,23598.0,228.44,229.98,228.12,229.89,23598.0
2023-10-26 14:00:00,230.0,230.07,229.17,229.72,72532.0,230.0,230.07,229.17,229.72,72532.0
2023-10-26 14:30:00,229.65,230.31,229.35,230.2,72672.0,229.65,230.31,229.35,230.2,72672.0
2023-10-26 15:00:00,230.11,230.7,229.2,229.28,32598.0,230.11,230.7,229.2,229.28,32598.0
2023-10-26 15:30:00,229.2,229.29,227.49,228.57,79335.0,229.2,229.29,227.49,228.57,79335.0
2023-10-27 09:30:00,228.95,228.95,224.22,225.98,16031.0,228.95,228.95,224.22,225.98,16031.0
2023-10-27 10:00:00,226.06,227.24,225.29,225.91,21308.0,226.06,227.24,225.29,225.91,21308.0
2023-10-27 10:30:00,225.81,226.28,224.58,226.27,20255.0,225.81,226.28,224.58,226.27,20255.0
2023-10-27 11:00:00,226.62,228.18,226.44,227.24,11782.0,226.62,228.18,226.44,227.24,11782.0
2023-10-27 11:30:00,227.27,227.27,226.11,226.56,11078.0,227.27,227.27,226.11,226.56,11078.0
2023-10-27 12:00:00,226.47,226.51,225.91,226.43,22706.0,226.47,226.51,225.91,226.43,22706.0
2023-10-27 12:30:00,226.43,226.43,225.28,225.28,11293.0,226.43,226.43,225.28,225.28,11293.0
2023-10-27 13:00:00,225.36,225.54,223.72,224.31,39703.0,225.36,225.54,223.72,224.31,39703.0
2023-10-27 13:30:00,224.34,224.45,223.01,223.2,11512.0,224.34,224.45,223.01,223.2,11512.0
2023-10-27 14:00:00,223.05,223.31,222.08,222.2,12898.0,223.05,223.31,222.08,222.2,12898.0
2023-10-27 14:30:00,222.12,223.03,221.89,222.08,22503.0,222.12,223.03,221.89,222.08,22503.0
2023-10-27 15:00:00,222.23,222.53,221.52,222.32,24604.0,222.23,222.53,221.52,222.32,24604.0
2023-10-27 15:30:00,222.5,222.64,221.45,221.91,125819.0,222.5,222.64,221.45,221.91,125819.0
2023-10-30 09:30:00,223.56,224.83,222.18,222.54,34901.0,223.56,224.83,222.18,222.54,34901.0
2023-10-30 10:00:00,222.38,222.67,220.39,220.87,39365.0,222.38,222.67,220.39,220.87,39365.0
2023-10-30 10:30:00,220.93,223.05,220.88,222.04,13659.0,220.93,223.05,220.88,222.04,13659.0
2023-10-30 11:00:00,222.26,222.96,221.62,222.08,17309.0,222.26,222.96,221.62,222.08,17309.0
2023-10-30 11:30:00,222.45,222.98,222.24,222.74,14232.0,222.45,222.98,222.24,222.74,14232.0
2023-10-30 12:00:00,222.79,222.91,222.06,222.34,26342.0,222.79,222.91,222.06,222.34,26342.0
2023-10-30 12:30:00,222.28,222.58,221.76,221.96,16731.0,222.28,222.58,221.76,221.96,16731.0
2023-10-30 13:00:00,222.05,223.04,221.9,222.77,27886.0,222.05,223.04,221.9,222.77,27886.0
2023-10-30 13:30:00,222.86,223.02,221.8,222.05,23342.0,222.86,223.02,221.8,222.05,23342.0
2023-10-30 14:00:00,221.97,221.97,220.7,220.9,23447.0,221.97,221.97,220.7,220.9,23447.0
2023-10-30 14:30:00,220.9,221.49,220.82,221.1,39850.0,220.9,221.49,220.82,221.1,39850.0
2023-10-30 15:00:00,221.03,222.8,221.02,222.62,28724.0,221.03,222.8,221.02,222.62,28724.0
2023-10-30 15:30:00,222.77,223.1,221.89,222.56,125415.0,222.77,223.1,221.89,222.56,125415.0
2023-10-31 09:30:00,223.14,224.9,222.93,223.84,12257.0,223.14,224.9,222.93,223.84,12257.0
2023-10-31 10:00:00,223.57,224.14,223.06,223.72,12905.0,223.57,224.14,223.06,223.72,12905.0
2023-10-31 10:30:00,223.74,224.13,223.22,223.76,12005.0,223.74,224.13,223.22,223.76,12005.0
2023-10-31 11:00:00,223.77,223.77,223.05,223.09,11461.0,223.77,223.77,223.05,223.09,11461.0
2023-10-31 11:30:00,223.01,224.7,222.67,224.7,34490.0,223.01,224.7,222.67,224.7,34490.0
2023-10-31 12:00:00,224.78,224.78,223.49,224.06,25654.0,224.78,224.78,223.49,224.06,25654.0
2023-10-31 12:30:00,224.15,224.37,223.84,224.03,7802.0,224.15,224.37,223.84,224.03,7802.0
2023-10-31 13:00:00,224.2,224.49,223.71,224.01,10192.0,224.2,224.49,223.71,224.01,10192.0
2023-10-31 13:30:00,224.12,224.79,223.59,224.68,19183.0,224.12,224.79,223.59,224.68,19183.0
2023-10-31 14:00:00,224.68,225.12,224.45,224.72,10231.0,224.68,225.12,224.45,224.72,10231.0
2023-10-31 14:30:00,224.77,224.97,224.44,224.73,9742.0,224.77,224.97,224.44,224.73,9742.0
2023-10-31 15:00:00,224.84,225.61,224.84,225.56,18956.0,224.84,225.61,224.84,225.56,18956.0
2023-10-31 15:30:00,225.6,225.93,224.46,225.27,140492.0,225.6,225.93,224.46,225.27,140492.0
2023-11-01 09:30:00,225.77,226.36,224.07,225.66,16645.0,225.77,226.36,224.07,225.66,16645.0
2023-11-01 10:00:00,225.66,226.68,225.2,226.01,25815.0,225.66,226.68,225.2,226.01,25815.0
2023-11-01 10:30:00,225.73,226.59,225.72,226.46,11084.0,225.73,226.59,225.72,226.46,11084.0
2023-11-01 11:00:00,226.67,226.82,225.44,225.48,9514.0,226.67,226.82,225.44,225.48,9514.0
2023-11-01 11:30:00,225.65,225.78,225.09,225.56,8458.0,225.65,225.78,225.09,225.56,8458.0
2023-11-01 12:00:00,225.55,226.01,225.28,225.37,9358.0,225.55,226.01,225.28,225.37,9358.0
2023-11-01 12:30:00,225.46,225.51,224.85,225.29,13963.0,225.46,225.51,224.85,225.29,13963.0
2023-11-01 13:00:00,225.31,225.93,225.0,225.45,5952.0,225.31,225.93,225.0,225.45,5952.0
2023-11-01 13:30:00,225.38,225.89,225.02,225.35,13560.0,225.38,225.89,225.02,225.35,13560.0
2023-11-01 14:00:00,225.42,226.09,225.25,225.98,13422.0,225.42,226.09,225.25,225.98,13422.0
2023-11-01 14:30:00,226.06,227.56,225.57,227.56,20636.0,226.06,227.56,225.57,227.56,20636.0
2023-11-01 15:00:00,227.28,228.21,227.27,228.18,20113.0,227.28,228.21,227.27,228.18,20113.0
2023-11-01 15:30:00,227.82,228.8,227.7,228.65,64053.0,227.82,228.8,227.7,228.65,64053.0
2023-11-02 09:30:00,231.55,232.96,230.82,232.96,17219.0,231.55,232.96,230.82,232.96,17219.0
2023-11-02 10:00:00,232.94,233.51,232.19,232.7,19416.0,232.94,233.51,232.19,232.7,19416.0
2023-11-02 10:30:00,232.49,233.64,232.48,233.64,5488.0,232.49,233.64,232.48,233.64,5488.0
2023-11-02 11:00:00,233.54,234.41,233.34,233.68,32790.0,233.54,234.41,233.34,233.68,32790.0
2023-11-02 11:30:00,234.03,234.81,233.69,233.97,15506.0,234.03,234.81,233.69,233.97,15506.0
2023-11-02 12:00:00,234.15,234.42,233.81,234.0,8923.0,234.15,234.42,233.81,234.0,8923.0
2023-11-02 12:30:00,234.2,235.44,234.01,235.07,24799.0,234.2,235.44,234.01,235.07,24799.0
2023-11-02 13:00:00,235.05,235.35,234.77,235.35,4299.0,235.05,235.35,234.77,235.35,4299.0
2023-11-02 13:30:00,235.4,236.38,235.25,236.24,12726.0,235.4,236.38,235.25,236.24,12726.0
2023-11-02 14:00:00,236.07,236.17,235.33,235.69,17666.0,236.07,236.17,235.33,235.69,17666.0
2023-11-02 14:30:00,235.41,236.52,235.41,236.52,12021.0,235.41,236.52,235.41,236.52,12021.0
2023-11-02 15:00:00,236.31,236.95,236.18,236.55,29722.0,236.31,236.95,236.18,236.55,29722.0
2023-11-02 15:30:00,236.55,236.87,236.42,236.65,81457.0,236.55,236.87,236.42,236.65,81457.0
2023-11-03 09:30:00,239.34,239.79,238.43,238.84,21348.0,239.34,239.79,238.43,238.84,21348.0
2023-11-03 10:00:00,239.33,239.64,237.58,238.01,3066.0,239.33,239.64,237.58,238.01,3066.0
2023-11-03 10:30:00,237.71,237.86,237.21,237.77,5251.0,237.71,237.86,237.21,237.77,5251.0
2023-11-03 11:00:00,237.83,238.2,237.55,237.68,9264.0,237.83,238.2,237.55,237.68,9264.0
2023-11-03 11:30:00,237.88,238.81,237.81,238.81,33264.0,237.88,238.81,237.81,238.81,33264.0
2023-11-03 12:00:00,238.81,238.81,237.91,238.24,7408.0,238.81,238.81,237.91,238.24,7408.0
2023-11-03 12:30:00,238.45,238.45,237.94,238.29,4613.0,238.45,238.45,237.94,238.29,4613.0
2023-11-03 13:00:00,238.31,238.54,237.85,238.04,7737.0,238.31,238.54,237.85,238.04,7737.0
2023-11-03 13:30:00,238.15,238.33,237.47,237.91,11451.0,238.15,238.33,237.47,237.91,11451.0
2023-11-03 14:00:00,237.92,238.09,237.68,238.06,6246.0,237.92,238.09,237.68,238.06,6246.0
2023-11-03 14:30:00,238.06,238.24,237.53,238.11,15192.0,238.06,238.24,237.53,238.11,15192.0
2023-11-03 15:00:00,238.11,238.21,237.34,237.34,14546.0,238.11,238.21,237.34,237.34,14546.0
2023-11-03 15:30:00,237.25,237.57,236.32,236.71,96807.0,237.25,237.57,236.32,236.71,96807.0
2023-11-06 09:30:00,236.72,237.2,234.91,235.32,24618.0,236.72,237.2,234.91,235.32,24618.0
2023-11-06 10:00:00,235.48,236.16,234.68,235.13,9790.0,235.48,236.16,234.68,235.13,9790.0
2023-11-06 10:30:00,235.15,235.46,234.36,234.97,14225.0,235.15,235.46,234.36,234.97,14225.0
2023-11-06 11:00:00,235.02,235.74,234.87,235.51,16692.0,235.02,235.74,234.87,235.51,16692.0
2023-11-06 11:30:00,235.25,235.42,234.87,235.34,13360.0,235.25,235.42,234.87,235.34,13360.0
2023-11-06 12:00:00,235.31,235.42,234.66,234.81,8347.0,235.31,235.42,234.66,234.81,8347.0
2023-11-06 12:30:00,234.8,234.8,233.8,234.08,10993.0,234.8,234.8,233.8,234.08,10993.0
2023-11-06 13:00:00,234.16,234.18,232.7,233.09,11426.0,234.16,234.18,232.7,233.09,11426.0
2023-11-06 13:30:00,232.95,233.44,232.68,232.8,23156.0,232.95,233.44,232.68,232.8,23156.0
2023-11-06 14:00:00,232.96,233.45,232.45,232.97,27924.0,232.96,233.45,232.45,232.97,27924.0
2023-11-06 14:30:00,232.94,233.98,232.89,233.76,19890.0,232.94,233.98,232.89,233.76,19890.0
2023-11-06 15:00:00,233.74,233.86,233.08,233.38,42920.0,233.74,233.86,233.08,233.38,42920.0
2023-11-06 15:30:00,233.41,233.75,232.79,233.38,107634.0,233.41,233.75,232.79,233.38,107634.0
2023-11-07 09:30:00,233.18,234.01,231.69,233.42,27898.0,233.18,234.01,231.69,233.42,27898.0
2023-11-07 10:00:00,233.55,234.47,233.1,233.98,35751.0,233.55,234.47,233.1,233.98,35751.0
2023-11-07 10:30:00,233.94,234.79,233.94,234.21,18497.0,233.94,234.79,233.94,234.21,18497.0
2023-11-07 11:00:00,234.2,234.2,233.14,233.34,20518.0,234.2,234.2,233.14,233.34,20518.0
2023-11-07 11:30:00,233.45,233.61,233.1,233.1,15266.0,233.45,233.61,233.1,233.1,15266.0
2023-11-07 12:00:00,233.1,233.12,232.35,232.87,19582.0,233.1,233.12,232.35,232.87,19582.0
2023-11-07 12:30:00,232.71,232.92,232.05,232.49,26938.0,232.71,232.92,232.05,232.49,26938.0
2023-11-07 13:00:00,232.43,233.39,232.41,233.07,20951.0,232.43,233.39,232.41,233.07,20951.0
2023-11-07 13:30:00,233.07,233.3,232.36,232.57,27171.0,233.07,233.3,232.36,232.57,27171.0
2023-11-07 14:00:00,232.53,232.85,232.28,232.44,25910.0,232.53,232.85,232.28,232.44,25910.0
2023-11-07 14:30:00,232.35,232.6,232.18,232.19,24691.0,232.35,232.6,232.18,232.19,24691.0
2023-11-07 15:00:00,232.23,232.42,231.93,232.11,25066.0,232.23,232.42,231.93,232.11,25066.0
2023-11-07 15:30:00,232.16,233.58,232.07,233.52,81974.0,232.16,233.58,232.07,233.52,81974.0
2023-11-08 09:30:00,232.71,234.09,232.71,233.25,29264.0,232.71,234.09,232.71,233.25,29264.0
2023-11-08 10:00:00,233.64,234.34,233.59,233.79,28406.0,233.64,234.34,233.59,233.79,28406.0
2023-11-08 10:30:00,233.86,234.32,233.53,234.15,10863.0,233.86,234.32,233.53,234.15,10863.0
2023-11-08 11:00:00,234.06,235.24,234.03,235.21,9471.0,234.06,235.24,234.03,235.21,9471.0
2023-11-08 11:30:00,235.29,235.52,234.5,234.55,30044.0,235.29,235.52,234.5,234.55,30044.0
2023-11-08 12:00:00,234.44,234.79,233.89,234.32,26896.0,234.44,234.79,233.89,234.32,26896.0
2023-11-08 12:30:00,234.33,234.63,233.89,234.54,13835.0,234.33,234.63,233.89,234.54,13835.0
2023-11-08 13:00:00,234.63,235.37,234.39,235.37,31695.0,234.63,235.37,234.39,235.37,31695.0
2023-11-08 13:30:00,235.42,236.54,235.29,235.45,45434.0,235.42,236.54,235.29,235.45,45434.0
2023-11-08 14:00:00,235.48,235.78,234.4,235.31,26985.0,235.48,235.78,234.4,235.31,26985.0
2023-11-08 14:30:00,235.34,235.84,234.71,234.77,29814.0,235.34,235.84,234.71,234.77,29814.0
2023-11-08 15:00:00,234.75,235.37,234.27,234.99,32023.0,234.75,235.37,234.27,234.99,32023.0
2023-11-08 15:30:00,234.95,235.97,234.9,235.65,86023.0,234.95,235.97,234.9,235.65,86023.0
2023-11-09 09:30:00,233.0,233.03,221.37,227.47,109062.0,233.0,233.03,221.37,227.47,109062.0
2023-11-09 10:00:00,227.54,229.63,224.02,226.25,54402.0,227.54,229.63,224.02,226.25,54402.0
2023-11-09 10:30:00,226.06,227.24,224.36,227.13,48731.0,226.06,227.24,224.36,227.13,48731.0
2023-11-09 11:00:00,227.14,231.37,226.89,230.95,48449.0,227.14,231.37,226.89,230.95,48449.0
2023-11-09 11:30:00,230.95,231.48,230.09,231.48,21904.0,230.95,231.48,230.09,231.48,21904.0
2023-11-09 12:00:00,231.14,231.14,228.29,228.42,14835.0,231.14,231.14,228.29,228.42,14835.0
2023-11-09 12:30:00,228.8,229.76,228.22,229.55,15967.0,228.8,229.76,228.22,229.55,15967.0
2023-11-09 13:00:00,229.52,230.06,227.83,229.01,18932.0,229.52,230.06,227.83,229.01,18932.0
2023-11-09 13:30:00,228.9,229.5,228.55,228.8,24838.0,228.9,229.5,228.55,228.8,24838.0
2023-11-09 14:00:00,228.64,229.06,228.0,228.72,19017.0,228.64,229.06,228.0,228.72,19017.0
2023-11-09 14:30:00,228.83,229.06,227.91,228.87,30435.0,228.83,229.06,227.91,228.87,30435.0
2023-11-09 15:00:00,228.79,229.47,228.72,229.16,44849.0,228.79,229.47,228.72,229.16,44849.0
2023-11-09 15:30:00,229.1,229.2,228.38,228.98,103013.0,229.1,229.2,228.38,228.98,103013.0
2023-11-10 09:30:00,230.33,232.87,229.11,231.31,13671.0,230.33,232.87,229.11,231.31,13671.0
2023-11-10 10:00:00,230.8,231.17,229.52,229.86,14961.0,230.8,231.17,229.52,229.86,14961.0
2023-11-10 10:30:00,229.99,230.33,229.56,230.21,7870.0,229.99,230.33,229.56,230.21,7870.0
2023-11-10 11:00:00,230.39,230.95,230.06,230.44,12797.0,230.39,230.95,230.06,230.44,12797.0
2023-11-10 11:30:00,230.42,230.51,229.21,229.48,15905.0,230.42,230.51,229.21,229.48,15905.0
2023-11-10 12:00:00,229.6,230.11,229.38,229.52,9528.0,229.6,230.11,229.38,229.52,9528.0
2023-11-10 12:30:00,229.6,230.44,229.5,230.09,26096.0,229.6,230.44,229.5,230.09,26096.0
2023-11-10 13:00:00,230.03,230.04,229.18,229.68,9076.0,230.03,230.04,229.18,229.68,9076.0
2023-11-10 13:30:00,229.75,230.92,229.74,230.81,22271.0,229.75,230.92,229.74,230.81,22271.0
2023-11-10 14:00:00,230.89,231.07,230.34,230.59,14242.0,230.89,231.07,230.34,230.59,14242.0
2023-11-10 14:30:00,230.56,230.91,229.94,230.04,31590.0,230.56,230.91,229.94,230.04,31590.0
2023-11-10 15:00:00,230.03,230.42,230.03,230.39,18928.0,230.03,230.42,230.03,230.39,18928.0
2023-11-10 15:30:00,230.33,231.28,230.27,231.2,81145.0,230.33,231.28,230.27,231.2,81145.0
2023-11-13 09:30:00,229.97,230.69,228.51,228.86,20119.0,229.97,230.69,228.51,228.86,20119.0
2023-11-13 10:00:00,228.66,229.22,228.55,229.11,17685.0,228.66,229.22,228.55,229.11,17685.0
2023-11-13 10:30:00,229.07,229.55,228.76,229.25,16404.0,229.07,229.55,228.76,229.25,16404.0
2023-11-13 11:00:00,229.03,230.27,229.0,230.27,8628.0,229.03,230.27,229.0,230.27,8628.0
2023-11-13 11:30:00,230.56,230.82,230.06,230.66,12907.0,230.56,230.82,230.06,230.66,12907.0
2023-11-13 12:00:00,230.94,230.95,230.02,230.16,8225.0,230.94,230.95,230.02,230.16,8225.0
2023-11-13 12:30:00,230.18,230.25,229.92,230.01,9452.0,230.18,230.25,229.92,230.01,9452.0
2023-11-13 13:00:00,230.08,230.18,229.35,229.38,6726.0,230.08,230.18,229.35,229.38,6726.0
2023-11-13 13:30:00,229.04,230.13,229.01,230.02,7332.0,229.04,230.13,229.01,230.02,7332.0
2023-11-13 14:00:00,229.81,230.01,229.67,229.99,5031.0,229.81,230.01,229.67,229.99,5031.0
2023-11-13 14:30:00,230.0,230.41,229.67,229.68,14450.0,230.0,230.41,229.67,229.68,14450.0
2023-11-13 15:00:00,229.59,229.81,229.08,229.43,21498.0,229.59,229.81,229.08,229.43,21498.0
2023-11-13 15:30:00,229.36,229.39,228.83,229.14,67062.0,229.36,229.39,228.83,229.14,67062.0
2023-11-14 09:30:00,233.6,234.45,231.06,233.48,26562.0,233.6,234.45,231.06,233.48,26562.0
2023-11-14 10:00:00,233.4,234.54,233.03,234.26,10408.0,233.4,234.54,233.03,234.26,10408.0
2023-11-14 10:30:00,234.12,234.36,233.42,233.76,8777.0,234.12,234.36,233.42,233.76,8777.0
2023-11-14 11:00:00,233.79,234.63,233.51,234.55,7169.0,233.79,234.63,233.51,234.55,7169.0
2023-11-14 11:30:00,234.69,235.04,233.82,233.82,7807.0,234.69,235.04,233.82,233.82,7807.0
2023-11-14 12:00:00,233.85,233.92,233.28,233.49,5423.0,233.85,233.92,233.28,233.49,5423.0
2023-11-14 12:30:00,233.39,233.87,233.39,233.6,8521.0,233.39,233.87,233.39,233.6,8521.0
2023-11-14 13:00:00,233.69,233.83,233.45,233.68,16064.0,233.69,233.83,233.45,233.68,16064.0
2023-11-14 13:30:00,233.79,234.52,233.79,234.09,14417.0,233.79,234.52,233.79,234.09,14417.0
2023-11-14 14:00:00,233.95,234.05,233.1,233.99,10328.0,233.95,234.05,233.1,233.99,10328.0
2023-11-14 14:30:00,233.93,234.7,233.92,234.61,10364.0,233.93,234.7,233.92,234.61,10364.0
2023-11-14 15:00:00,234.61,235.02,234.27,234.97,17142.0,234.61,235.02,234.27,234.97,17142.0
2023-11-14 15:30:00,234.92,235.28,233.89,234.0,62901.0,234.92,235.28,233.89,234.0,62901.0
2023-11-15 09:30:00,233.6,235.04,233.23,234.71,10615.0,233.6,235.04,233.23,234.71,10615.0
2023-11-15 10:00:00,234.95,235.87,234.72,235.48,8221.0,234.95,235.87,234.72,235.48,8221.0
2023-11-15 10:30:00,235.71,236.75,235.71,236.14,9784.0,235.71,236.75,235.71,236.14,9784.0
2023-11-15 11:00:00,236.1,236.26,235.62,235.74,6123.0,236.1,236.26,235.62,235.74,6123.0
2023-11-15 11:30:00,235.73,235.73,233.42,234.58,7487.0,235.73,235.73,233.42,234.58,7487.0
2023-11-15 12:00:00,234.38,235.43,234.33,235.43,5400.0,234.38,235.43,234.33,235.43,5400.0
2023-11-15 12:30:00,235.42,235.89,235.3,235.38,5093.0,235.42,235.89,235.3,235.38,5093.0
2023-11-15 13:00:00,235.31,235.39,234.4,235.02,7280.0,235.31,235.39,234.4,235.02,7280.0
2023-11-15 13:30:00,235.02,235.68,235.01,235.48,5740.0,235.02,235.68,235.01,235.48,5740.0
2023-11-15 14:00:00,235.55,236.28,235.34,236.2,6215.0,235.55,236.28,235.34,236.2,6215.0
2023-11-15 14:30:00,236.2,236.82,236.13,236.4,9393.0,236.2,236.82,236.13,236.4,9393.0
2023-11-15 15:00:00,236.48,236.55,235.97,236.01,10364.0,236.48,236.55,235.97,236.01,10364.0
2023-11-15 15:30:00,236.1,236.53,235.21,235.92,65107.0,236.1,236.53,235.21,235.92,65107.0
2023-11-16 09:30:00,235.55,237.15,235.01,235.17,9558.0,235.55,237.15,235.01,235.17,9558.0
2023-11-16 10:00:00,235.6,235.6,233.5,233.83,12197.0,235.6,235.6,233.5,233.83,12197.0
2023-11-16 10:30:00,233.86,233.99,232.37,232.54,12749.0,233.86,233.99,232.37,232.54,12749.0
2023-11-16 11:00:00,232.75,232.85,231.81,231.81,16191.0,232.75,232.85,231.81,231.81,16191.0
2023-11-16 11:30:00,231.79,231.85,230.86,231.21,8023.0,231.79,231.85,230.86,231.21,8023.0
2023-11-16 12:00:00,231.23,232.28,231.2,232.28,7009.0,231.23,232.28,231.2,232.28,7009.0
2023-11-16 12:30:00,232.18,232.51,231.6,232.51,16532.0,232.18,232.51,231.6,232.51,16532.0
2023-11-16 13:00:00,232.62,232.62,230.83,231.78,17308.0,232.62,232.62,230.83,231.78,17308.0
2023-11-16 13:30:00,231.77,231.93,231.39,231.92,11262.0,231.77,231.93,231.39,231.92,11262.0
2023-11-16 14:00:00,231.92,232.13,231.44,231.44,12029.0,231.92,232.13,231.44,231.44,12029.0
2023-11-16 14:30:00,231.61,232.23,231.44,232.21,17797.0,231.61,232.23,231.44,232.21,17797.0
2023-11-16 15:00:00,232.25,232.69,232.2,232.23,18465.0,232.25,232.69,232.2,232.23,18465.0
2023-11-16 15:30:00,232.2,232.75,231.68,231.99,66225.0,232.2,232.75,231.68,231.99,66225.0
2023-11-17 09:30:00,234.06,234.06,231.01,232.03,20381.0,234.06,234.06,231.01,232.03,20381.0
2023-11-17 10:00:00,232.04,232.33,231.29,232.0,7454.0,232.04,232.33,231.29,232.0,7454.0
2023-11-17 10:30:00,231.96,232.39,231.68,232.34,8851.0,231.96,232.39,231.68,232.34,8851.0
2023-11-17 11:00:00,232.34,232.4,231.66,231.71,7109.0,232.34,232.4,231.66,231.71,7109.0
2023-11-17 11:30:00,231.74,232.02,231.59,231.81,3079.0,231.74,232.02,231.59,231.81,3079.0
2023-11-17 12:00:00,231.82,232.13,231.7,232.0,10525.0,231.82,232.13,231.7,232.0,10525.0
2023-11-17 12:30:00,232.16,232.64,232.16,232.56,3032.0,232.16,232.64,232.16,232.56,3032.0
2023-11-17 13:00:00,232.66,233.13,232.55,232.72,2782.0,232.66,233.13,232.55,232.72,2782.0
2023-11-17 13:30:00,232.87,233.18,232.57,233.15,3000.0,232.87,233.18,232.57,233.15,3000.0
2023-11-17 14:00:00,233.26,233.46,233.13,233.3,3401.0,233.26,233.46,233.13,233.3,3401.0
2023-11-17 14:30:00,233.18,233.22,232.69,232.79,5624.0,233.18,233.22,232.69,232.79,5624.0
2023-11-17 15:00:00,232.72,233.24,232.4,233.24,9563.0,232.72,233.24,232.4,233.24,9563.0
2023-11-17 15:30:00,233.18,233.18,232.32,232.79,51933.0,233.18,233.18,232.32,232.79,51933.0
2023-11-20 09:30:00,232.92,232.92,231.13,232.3,10061.0,232.92,232.92,231.13,232.3,10061.0
2023-11-20 10:00:00,232.5,233.48,232.32,233.17,7548.0,232.5,233.48,232.32,233.17,7548.0
2023-11-20 10:30:00,233.17,233.58,233.01,233.22,4314.0,233.17,233.58,233.01,233.22,4314.0
2023-11-20 11:00:00,233.38,233.92,233.37,233.86,2408.0,233.38,233.92,233.37,233.86,2408.0
2023-11-20 11:30:00,233.83,234.24,233.7,234.0,2273.0,233.83,234.24,233.7,234.0,2273.0
2023-11-20 12:00:00,234.0,234.24,233.88,233.98,2158.0,234.0,234.24,233.88,233.98,2158.0
2023-11-20 12:30:00,234.02,234.02,233.08,233.31,4712.0,234.02,234.02,233.08,233.31,4712.0
2023-11-20 13:00:00,233.31,233.91,233.3,233.78,4399.0,233.31,233.91,233.3,233.78,4399.0
2023-11-20 13:30:00,233.78,234.33,233.64,234.08,10528.0,233.78,234.33,233.64,234.08,10528.0
2023-11-20 14:00:00,234.09,234.41,233.98,234.28,6967.0,234.09,234.41,233.98,234.28,6967.0
2023-11-20 14:30:00,234.21,234.79,234.21,234.74,8123.0,234.21,234.79,234.21,234.74,8123.0
2023-11-20 15:00:00,234.67,235.3,234.58,235.17,10568.0,234.67,235.3,234.58,235.17,10568.0
2023-11-20 15:30:00,235.25,235.46,234.75,235.3,44675.0,235.25,235.46,234.75,235.3,44675.0
2023-11-21 09:30:00,234.58,234.8,234.41,234.41,3831.0,234.58,234.8,234.41,234.41,3831.0
2023-11-21 10:00:00,234.34,234.83,233.88,233.88,2064.0,234.34,234.83,233.88,233.88,2064.0
2023-11-21 10:30:00,233.86,234.72,233.8,234.4,4501.0,233.86,234.72,233.8,234.4,4501.0
2023-11-21 11:00:00,234.36,234.53,233.67,233.78,2800.0,234.36,234.53,233.67,233.78,2800.0
2023-11-21 11:30:00,233.7,233.95,233.6,233.95,2849.0,233.7,233.95,233.6,233.95,2849.0
2023-11-21 12:00:00,233.92,234.35,233.87,234.27,3660.0,233.92,234.35,233.87,234.27,3660.0
2023-11-21 12:30:00,234.31,234.44,234.16,234.43,3304.0,234.31,234.44,234.16,234.43,3304.0
2023-11-21 13:00:00,234.45,234.45,234.07,234.18,4629.0,234.45,234.45,234.07,234.18,4629.0
2023-11-21 13:30:00,234.11,234.64,234.11,234.21,7306.0,234.11,234.64,234.11,234.21,7306.0
2023-11-21 14:00:00,234.21,234.53,234.08,234.14,5003.0,234.21,234.53,234.08,234.14,5003.0
2023-11-21 14:30:00,234.24,234.27,233.3,233.52,4072.0,234.24,234.27,233.3,233.52,4072.0
2023-11-21 15:00:00,233.48,233.58,233.08,233.3,5261.0,233.48,233.58,233.08,233.3,5261.0
2023-11-21 15:30:00,233.25,233.25,232.54,232.57,24623.0,233.25,233.25,232.54,232.57,24623.0
2023-11-22 09:30:00,233.5,233.99,232.64,233.86,4577.0,233.5,233.99,232.64,233.86,4577.0
2023-11-22 10:00:00,233.64,234.09,233.16,234.05,3862.0,233.64,234.09,233.16,234.05,3862.0
2023-11-22 10:30:00,234.18,234.18,232.84,233.35,3083.0,234.18,234.18,232.84,233.35,3083.0
2023-11-22 11:00:00,233.2,233.83,233.2,233.64,3843.0,233.2,233.83,233.2,233.64,3843.0
2023-11-22 11:30:00,233.73,234.25,233.72,234.25,5637.0,233.73,234.25,233.72,234.25,5637.0
2023-11-22 12:00:00,234.33,234.33,233.66,233.72,3920.0,234.33,234.33,233.66,233.72,3920.0
2023-11-22 12:30:00,233.54,233.71,233.09,233.34,3674.0,233.54,233.71,233.09,233.34,3674.0
2023-11-22 13:00:00,233.19,233.42,233.16,233.31,2068.0,233.19,233.42,233.16,233.31,2068.0
2023-11-22 13:30:00,233.22,233.61,233.04,233.4,5419.0,233.22,233.61,233.04,233.4,5419.0
2023-11-22 14:00:00,233.43,233.91,233.29,233.88,4933.0,233.43,233.91,233.29,233.88,4933.0
2023-11-22 14:30:00,233.78,233.89,232.91,233.2,7626.0,233.78,233.89,232.91,233.2,7626.0
2023-11-22 15:00:00,233.25,233.78,233.2,233.78,6701.0,233.25,233.78,233.2,233.78,6701.0
2023-11-22 15:30:00,233.88,233.92,233.54,233.61,22047.0,233.88,233.92,233.54,233.61,22047.0
2023-11-24 09:30:00,233.7,234.05,233.65,234.02,2377.0,233.7,234.05,233.65,234.02,2377.0
2023-11-24 10:00:00,234.01,234.63,233.75,234.63,3482.0,234.01,234.63,233.75,234.63,3482.0
2023-11-24 10:30:00,234.8,234.8,234.31,234.41,3314.0,234.8,234.8,234.31,234.41,3314.0
2023-11-24 11:00:00,234.29,234.55,234.07,234.14,2738.0,234.29,234.55,234.07,234.14,2738.0
2023-11-24 11:30:00,234.23,234.64,234.13,234.49,4984.0,234.23,234.64,234.13,234.49,4984.0
2023-11-24 12:00:00,234.45,234.57,233.72,233.72,4341.0,234.45,234.57,233.72,233.72,4341.0
2023-11-24 12:30:00,233.9,234.32,233.71,233.93,9875.0,233.9,234.32,233.71,233.93,9875.0
2023-11-27 09:30:00,233.04,234.08,232.17,233.93,21443.0,233.04,234.08,232.17,233.93,21443.0
2023-11-27 10:00:00,233.66,234.0,233.03,233.17,6057.0,233.66,234.0,233.03,233.17,6057.0
2023-11-27 10:30:00,233.37,233.65,233.22,233.24,2718.0,233.37,233.65,233.22,233.24,2718.0
2023-11-27 11:00:00,233.04,233.24,232.67,233.13,3419.0,233.04,233.24,232.67,233.13,3419.0
2023-11-27 11:30:00,232.98,233.0,232.38,232.79,10558.0,232.98,233.0,232.38,232.79,10558.0
2023-11-27 12:00:00,232.64,232.64,231.71,232.0,5315.0,232.64,232.64,231.71,232.0,5315.0
2023-11-27 12:30:00,232.01,232.16,231.78,231.91,5817.0,232.01,232.16,231.78,231.91,5817.0
2023-11-27 13:00:00,231.82,232.21,231.57,231.95,3356.0,231.82,232.21,231.57,231.95,3356.0
2023-11-27 13:30:00,231.85,231.85,231.22,231.6,4085.0,231.85,231.85,231.22,231.6,4085.0
2023-11-27 14:00:00,231.52,231.71,230.88,231.16,8769.0,231.52,231.71,230.88,231.16,8769.0
2023-11-27 14:30:00,231.22,231.38,230.68,231.14,8568.0,231.22,231.38,230.68,231.14,8568.0
2023-11-27 15:00:00,231.09,232.02,231.08,231.93,6762.0,231.09,232.02,231.08,231.93,6762.0
2023-11-27 15:30:00,231.94,232.2,231.37,231.77,32797.0,231.94,232.2,231.37,231.77,32797.0
2023-11-28 09:30:00,231.9,232.61,231.3,231.49,3708.0,231.9,232.61,231.3,231.49,3708.0
2023-11-28 10:00:00,231.58,232.79,231.3,232.79,13109.0,231.58,232.79,231.3,232.79,13109.0
2023-11-28 10:30:00,232.64,233.38,232.53,233.13,24840.0,232.64,233.38,232.53,233.13,24840.0
2023-11-28 11:00:00,233.17,234.0,232.94,233.78,15100.0,233.17,234.0,232.94,233.78,15100.0
2023-11-28 11:30:00,233.8,234.96,233.69,234.7,14385.0,233.8,234.96,233.69,234.7,14385.0
2023-11-28 12:00:00,234.56,234.91,234.31,234.84,12929.0,234.56,234.91,234.31,234.84,12929.0
2023-11-28 12:30:00,234.85,235.36,234.45,235.12,14465.0,234.85,235.36,234.45,235.12,14465.0
2023-11-28 13:00:00,235.02,235.12,234.38,235.05,29339.0,235.02,235.12,234.38,235.05,29339.0
2023-11-28 13:30:00,235.03,235.21,234.95,235.12,8339.0,235.03,235.21,234.95,235.12,8339.0
2023-11-28 14:00:00,235.02,235.17,234.25,234.25,4002.0,235.02,235.17,234.25,234.25,4002.0
2023-11-28 14:30:00,234.3,234.84,234.02,234.72,5965.0,234.3,234.84,234.02,234.72,5965.0
2023-11-28 15:00:00,234.79,235.13,234.36,234.68,8516.0,234.79,235.13,234.36,234.68,8516.0
2023-11-28 15:30:00,234.63,235.45,234.63,235.12,62407.0,234.63,235.45,234.63,235.12,62407.0
2023-11-29 09:30:00,237.74,240.45,237.3,239.46,21833.0,237.74,240.45,237.3,239.46,21833.0
2023-11-29 10:00:00,239.13,239.6,237.98,239.11,23099.0,239.13,239.6,237.98,239.11,23099.0
2023-11-29 10:30:00,239.01,239.11,237.52,238.58,6138.0,239.01,239.11,237.52,238.58,6138.0
2023-11-29 11:00:00,238.59,238.99,238.05,238.41,5500.0,238.59,238.99,238.05,238.41,5500.0
2023-11-29 11:30:00,238.54,238.77,238.23,238.38,4897.0,238.54,238.77,238.23,238.38,4897.0
2023-11-29 12:00:00,238.49,238.73,238.16,238.36,5025.0,238.49,238.73,238.16,238.36,5025.0
2023-11-29 12:30:00,238.37,238.55,238.33,238.39,2077.0,238.37,238.55,238.33,238.39,2077.0
2023-11-29 13:00:00,238.34,238.42,237.98,238.19,7100.0,238.34,238.42,237.98,238.19,7100.0
2023-11-29 13:30:00,238.13,238.41,237.82,237.99,7854.0,238.13,238.41,237.82,237.99,7854.0
2023-11-29 14:00:00,237.96,238.4,237.73,237.87,10618.0,237.96,238.4,237.73,237.87,10618.0
2023-11-29 14:30:00,237.87,237.87,237.14,237.7,10646.0,237.87,237.87,237.14,237.7,10646.0
2023-11-29 15:00:00,237.67,237.99,237.56,237.83,17962.0,237.67,237.99,237.56,237.83,17962.0
2023-11-29 15:30:00,237.81,237.84,237.1,237.36,74652.0,237.81,237.84,237.1,237.36,74652.0
2023-11-30 09:30:00,237.98,239.13,236.15,238.91,9599.0,237.98,239.13,236.15,238.91,9599.0
2023-11-30 10:00:00,239.11,239.62,238.87,239.62,7006.0,239.11,239.62,238.87,239.62,7006.0
2023-11-30 10:30:00,239.48,239.7,239.0,239.63,8979.0,239.48,239.7,239.0,239.63,8979.0
2023-11-30 11:00:00,239.56,240.34,239.08,240.13,12230.0,239.56,240.34,239.08,240.13,12230.0
2023-11-30 11:30:00,239.95,240.16,239.0,239.03,13268.0,239.95,240.16,239.0,239.03,13268.0
2023-11-30 12:00:00,239.09,239.45,239.08,239.08,6986.0,239.09,239.45,239.08,239.08,6986.0
2023-11-30 12:30:00,239.31,239.72,239.16,239.47,9952.0,239.31,239.72,239.16,239.47,9952.0
2023-11-30 13:00:00,239.46,239.84,239.13,239.78,33835.0,239.46,239.84,239.13,239.78,33835.0
2023-11-30 13:30:00,239.76,239.8,239.4,239.77,29481.0,239.76,239.8,239.4,239.77,29481.0
2023-11-30 14:00:00,239.71,240.54,239.66,240.09,12466.0,239.71,240.54,239.66,240.09,12466.0
2023-11-30 14:30:00,240.12,240.66,240.11,240.66,3313.0,240.12,240.66,240.11,240.66,3313.0
2023-11-30 15:00:00,240.48,240.48,239.88,240.07,8327.0,240.48,240.48,239.88,240.07,8327.0
2023-11-30 15:30:00,239.99,240.89,239.84,240.59,48855.0,239.99,240.89,239.84,240.59,48855.0
2023-12-01 09:30:00,239.96,242.48,239.96,242.48,41632.0,239.96,242.48,239.96,242.48,41632.0
2023-12-01 10:00:00,242.41,244.14,242.4,243.11,39916.0,242.41,244.14,242.4,243.11,39916.0
2023-12-01 10:30:00,243.64,244.46,243.55,244.18,16865.0,243.64,244.46,243.55,244.18,16865.0
2023-12-01 11:00:00,244.33,245.59,243.86,245.58,16687.0,244.33,245.59,243.86,245.58,16687.0
2023-12-01 11:30:00,245.45,247.26,245.2,247.16,18115.0,245.45,247.26,245.2,247.16,18115.0
2023-12-01 12:00:00,247.24,248.85,247.08,248.66,55683.0,247.24,248.85,247.08,248.66,55683.0
2023-12-01 12:30:00,248.62,250.25,248.55,250.25,40540.0,248.62,250.25,248.55,250.25,40540.0
2023-12-01 13:00:00,250.03,250.2,248.93,249.09,16228.0,250.03,250.2,248.93,249.09,16228.0
2023-12-01 13:30:00,249.08,250.54,248.94,250.22,36004.0,249.08,250.54,248.94,250.22,36004.0
2023-12-01 14:00:00,250.35,251.82,250.31,251.0,65926.0,250.35,251.82,250.31,251.0,65926.0
2023-12-01 14:30:00,251.2,251.65,250.81,251.65,12394.0,251.2,251.65,250.81,251.65,12394.0
2023-12-01 15:00:00,251.64,251.64,250.73,251.23,18163.0,251.64,251.64,250.73,251.23,18163.0
2023-12-01 15:30:00,251.12,251.82,251.12,251.61,125334.0,251.12,251.82,251.12,251.61,125334.0
2023-12-04 09:30:00,249.33,255.63,249.33,252.16,29033.0,249.33,255.63,249.33,252.16,29033.0
2023-12-04 10:00:00,252.2,252.71,249.81,250.14,17361.0,252.2,252.71,249.81,250.14,17361.0
2023-12-04 10:30:00,249.9,250.86,249.89,250.83,34180.0,249.9,250.86,249.89,250.83,34180.0
2023-12-04 11:00:00,250.83,251.72,250.65,251.64,34788.0,250.83,251.72,250.65,251.64,34788.0
2023-12-04 11:30:00,251.56,252.72,251.29,252.62,18020.0,251.56,252.72,251.29,252.62,18020.0
2023-12-04 12:00:00,252.72,252.76,252.02,252.18,14840.0,252.72,252.76,252.02,252.18,14840.0
2023-12-04 12:30:00,252.17,252.38,252.02,252.12,16998.0,252.17,252.38,252.02,252.12,16998.0
2023-12-04 13:00:00,252.11,252.21,251.69,251.75,26314.0,252.11,252.21,251.69,251.75,26314.0
2023-12-04 13:30:00,251.72,251.9,251.56,251.57,12863.0,251.72,251.9,251.56,251.57,12863.0
2023-12-04 14:00:00,251.7,251.93,251.5,251.83,22731.0,251.7,251.93,251.5,251.83,22731.0
2023-12-04 14:30:00,251.88,252.42,251.76,252.02,17039.0,251.88,252.42,251.76,252.02,17039.0
2023-12-04 15:00:00,252.0,252.25,251.86,251.98,31218.0,252.0,252.25,251.86,251.98,31218.0
2023-12-04 15:30:00,251.93,251.93,251.15,251.57,80474.0,251.93,251.93,251.15,251.57,80474.0
2023-12-05 09:30:00,251.1,252.83,248.67,248.85,26702.0,251.1,252.83,248.67,248.85,26702.0
2023-12-05 10:00:00,248.85,249.31,247.87,248.7,16363.0,248.85,249.31,247.87,248.7,16363.0
2023-12-05 10:30:00,248.66,249.43,248.22,249.39,13090.0,248.66,249.43,248.22,249.39,13090.0
2023-12-05 11:00:00,249.4,249.47,248.66,249.47,13821.0,249.4,249.47,248.66,249.47,13821.0
2023-12-05 11:30:00,249.73,250.19,248.87,249.28,19965.0,249.73,250.19,248.87,249.28,19965.0
2023-12-05 12:00:00,249.27,249.48,249.11,249.4,14400.0,249.27,249.48,249.11,249.4,14400.0
2023-12-05 12:30:00,249.53,249.64,248.72,249.63,19774.0,249.53,249.64,248.72,249.63,19774.0
2023-12-05 13:00:00,249.69,250.23,249.48,250.07,4363.0,249.69,250.23,249.48,250.07,4363.0
2023-12-05 13:30:00,250.13,250.49,249.99,250.49,7016.0,250.13,250.49,249.99,250.49,7016.0
2023-12-05 14:00:00,250.46,251.15,250.25,251.12,12070.0,250.46,251.15,250.25,251.12,12070.0
2023-12-05 14:30:00,251.28,251.87,251.13,251.73,11941.0,251.28,251.87,251.13,251.73,11941.0
2023-12-05 15:00:00,251.7,251.76,250.95,251.11,8454.0,251.7,251.76,250.95,251.11,8454.0
2023-12-05 15:30:00,251.06,251.16,249.97,250.94,103879.0,251.06,251.16,249.97,250.94,103879.0
2023-12-06 09:30:00,253.32,253.59,251.09,252.79,8100.0,253.32,253.59,251.09,252.79,8100.0
2023-12-06 10:00:00,252.47,252.48,251.8,251.83,12396.0,252.47,252.48,251.8,251.83,12396.0
2023-12-06 10:30:00,251.97,252.78,251.66,252.7,31370.0,251.97,252.78,251.66,252.7,31370.0
2023-12-06 11:00:00,252.93,253.33,252.71,253.19,7375.0,252.93,253.33,252.71,253.19,7375.0
2023-12-06 11:30:00,253.08,253.11,252.27,252.78,9527.0,253.08,253.11,252.27,252.78,9527.0
2023-12-06 12:00:00,252.98,252.98,252.37,252.37,5663.0,252.98,252.98,252.37,252.37,5663.0
2023-12-06 12:30:00,252.31,252.75,251.98,251.98,11895.0,252.31,252.75,251.98,251.98,11895.0
2023-12-06 13:00:00,251.91,252.06,251.43,252.03,7365.0,251.91,252.06,251.43,252.03,7365.0
2023-12-06 13:30:00,251.84,252.28,251.77,251.9,10656.0,251.84,252.28,251.77,251.9,10656.0
2023-12-06 14:00:00,251.86,252.5,251.77,251.78,8896.0,251.86,252.5,251.77,251.78,8896.0
2023-12-06 14:30:00,251.88,252.13,251.43,251.43,14483.0,251.88,252.13,251.43,251.43,14483.0
2023-12-06 15:00:00,251.43,251.67,250.28,250.49,14199.0,251.43,251.67,250.28,250.49,14199.0
2023-12-06 15:30:00,250.46,251.33,250.26,251.16,116494.0,250.46,251.33,250.26,251.16,116494.0
2023-12-07 09:30:00,253.16,254.56,250.81,254.56,18958.0,253.16,254.56,250.81,254.56,18958.0
2023-12-07 10:00:00,254.47,254.57,253.81,254.19,33084.0,254.47,254.57,253.81,254.19,33084.0
2023-12-07 10:30:00,254.34,255.13,254.34,255.09,10245.0,254.34,255.13,254.34,255.09,10245.0
2023-12-07 11:00:00,255.14,255.27,254.14,254.44,34083.0,255.14,255.27,254.14,254.44,34083.0
2023-12-07 11:30:00,254.41,255.17,254.4,255.17,14565.0,254.41,255.17,254.4,255.17,14565.0
2023-12-07 12:00:00,255.06,255.49,254.92,255.42,9592.0,255.06,255.49,254.92,255.42,9592.0
2023-12-07 12:30:00,255.5,256.36,255.5,256.13,27370.0,255.5,256.36,255.5,256.13,27370.0
2023-12-07 13:00:00,256.04,256.56,256.04,256.31,11101.0,256.04,256.56,256.04,256.31,11101.0
2023-12-07 13:30:00,256.38,256.88,256.21,256.58,15386.0,256.38,256.88,256.21,256.58,15386.0
2023-12-07 14:00:00,256.58,256.65,256.15,256.61,22806.0,256.58,256.65,256.15,256.61,22806.0
2023-12-07 14:30:00,256.61,256.95,256.41,256.63,11419.0,256.61,256.95,256.41,256.63,11419.0
2023-12-07 15:00:00,256.6,257.19,256.35,256.42,69986.0,256.6,257.19,256.35,256.42,69986.0
2023-12-07 15:30:00,256.44,256.53,255.51,256.02,78552.0,256.44,256.53,255.51,256.02,78552.0
2023-12-08 09:30:00,255.6,257.22,254.86,257.21,12196.0,255.6,257.22,254.86,257.21,12196.0
2023-12-08 10:00:00,257.28,258.41,257.28,258.13,11994.0,257.28,258.41,257.28,258.13,11994.0
2023-12-08 10:30:00,258.13,258.35,257.17,258.35,10161.0,258.13,258.35,257.17,258.35,10161.0
2023-12-08 11:00:00,258.4,258.4,256.69,256.69,13820.0,258.4,258.4,256.69,256.69,13820.0
2023-12-08 11:30:00,256.76,256.98,254.88,255.07,25037.0,256.76,256.98,254.88,255.07,25037.0
2023-12-08 12:00:00,255.09,255.37,254.61,255.37,33939.0,255.09,255.37,254.61,255.37,33939.0
2023-12-08 12:30:00,255.41,255.42,254.96,255.23,4712.0,255.41,255.42,254.96,255.23,4712.0
2023-12-08 13:00:00,255.13,256.11,255.13,256.09,8243.0,255.13,256.11,255.13,256.09,8243.0
2023-12-08 13:30:00,255.89,255.93,255.42,255.75,3990.0,255.89,255.93,255.42,255.75,3990.0
2023-12-08 14:00:00,255.78,256.0,255.66,255.88,3923.0,255.78,256.0,255.66,255.88,3923.0
2023-12-08 14:30:00,255.94,256.05,255.63,255.66,2957.0,255.94,256.05,255.63,255.66,2957.0
2023-12-08 15:00:00,255.7,256.06,255.41,256.03,7339.0,255.7,256.06,255.41,256.03,7339.0
2023-12-08 15:30:00,255.87,256.19,255.71,256.05,44252.0,255.87,256.19,255.71,256.05,44252.0
2023-12-11 09:30:00,256.21,260.06,256.21,259.98,21149.0,256.21,260.06,256.21,259.98,21149.0
2023-12-11 10:00:00,260.12,260.12,259.21,259.67,7983.0,260.12,260.12,259.21,259.67,7983.0
2023-12-11 10:30:00,259.72,260.59,259.58,260.4,4747.0,259.72,260.59,259.58,260.4,4747.0
2023-12-11 11:00:00,260.41,260.42,259.4,259.98,4820.0,260.41,260.42,259.4,259.98,4820.0
2023-12-11 11:30:00,260.0,260.29,259.68,260.25,8718.0,260.0,260.29,259.68,260.25,8718.0
2023-12-11 12:00:00,260.24,260.24,259.42,259.71,6418.0,260.24,260.24,259.42,259.71,6418.0
2023-12-11 12:30:00,259.68,259.73,259.17,259.65,12585.0,259.68,259.73,259.17,259.65,12585.0
2023-12-11 13:00:00,259.59,260.21,259.46,260.2,7137.0,259.59,260.21,259.46,260.2,7137.0
2023-12-11 13:30:00,260.16,260.16,259.44,259.57,9670.0,260.16,260.16,259.44,259.57,9670.0
2023-12-11 14:00:00,259.57,259.66,259.01,259.36,18847.0,259.57,259.66,259.01,259.36,18847.0
2023-12-11 14:30:00,259.38,259.38,258.97,258.98,13045.0,259.38,259.38,258.97,258.98,13045.0
2023-12-11 15:00:00,258.97,259.28,258.84,259.11,13260.0,258.97,259.28,258.84,259.11,13260.0
2023-12-11 15:30:00,259.14,259.49,258.42,258.43,51407.0,259.14,259.49,258.42,258.43,51407.0
2023-12-12 09:30:00,258.55,259.21,258.1,258.23,11518.0,258.55,259.21,258.1,258.23,11518.0
2023-12-12 10:00:00,258.23,259.3,258.19,258.93,2631.0,258.23,259.3,258.19,258.93,2631.0
2023-12-12 10:30:00,259.15,259.58,258.8,259.31,8131.0,259.15,259.58,258.8,259.31,8131.0
2023-12-12 11:00:00,259.27,259.5,258.86,258.9,4229.0,259.27,259.5,258.86,258.9,4229.0
2023-12-12 11:30:00,258.87,259.11,258.68,259.11,4525.0,258.87,259.11,258.68,259.11,4525.0
2023-12-12 12:00:00,258.93,259.29,258.76,259.18,4276.0,258.93,259.29,258.76,259.18,4276.0
2023-12-12 12:30:00,259.25,259.66,259.12,259.12,4159.0,259.25,259.66,259.12,259.12,4159.0
2023-12-12 13:00:00,259.11,259.5,259.1,259.29,3071.0,259.11,259.5,259.1,259.29,3071.0
2023-12-12 13:30:00,259.37,259.63,259.37,259.4,5007.0,259.37,259.63,259.37,259.4,5007.0
2023-12-12 14:00:00,259.56,259.68,259.51,259.58,4004.0,259.56,259.68,259.51,259.58,4004.0
2023-12-12 14:30:00,259.62,259.86,259.6,259.79,3505.0,259.62,259.86,259.6,259.79,3505.0
2023-12-12 15:00:00,259.68,260.01,259.66,259.93,8521.0,259.68,260.01,259.66,259.93,8521.0
2023-12-12 15:30:00,259.97,260.0,258.02,258.22,74938.0,259.97,260.0,258.02,258.22,74938.0
2023-12-13 09:30:00,257.92,258.16,257.72,258.05,5488.0,257.92,258.16,257.72,258.05,5488.0
2023-12-13 10:00:00,257.86,258.41,257.77,258.15,11753.0,257.86,258.41,257.77,258.15,11753.0
2023-12-13 10:30:00,258.15,258.48,257.75,258.47,14683.0,258.15,258.48,257.75,258.47,14683.0
2023-12-13 11:00:00,258.51,258.86,258.4,258.69,14003.0,258.51,258.86,258.4,258.69,14003.0
2023-12-13 11:30:00,258.67,258.96,258.53,258.86,14912.0,258.67,258.96,258.53,258.86,14912.0
2023-12-13 12:00:00,258.77,258.89,258.38,258.79,20202.0,258.77,258.89,258.38,258.79,20202.0
2023-12-13 12:30:00,258.73,259.08,258.69,259.01,6588.0,258.73,259.08,258.69,259.01,6588.0
2023-12-13 13:00:00,259.01,259.01,258.68,258.84,7609.0,259.01,259.01,258.68,258.84,7609.0
2023-12-13 13:30:00,258.84,259.45,258.76,259.33,6567.0,258.84,259.45,258.76,259.33,6567.0
2023-12-13 14:00:00,259.33,262.11,259.33,261.95,44768.0,259.33,262.11,259.33,261.95,44768.0
2023-12-13 14:30:00,261.94,264.38,261.85,264.2,36838.0,261.94,264.38,261.85,264.2,36838.0
2023-12-13 15:00:00,263.86,264.87,262.91,263.35,15074.0,263.86,264.87,262.91,263.35,15074.0
2023-12-13 15:30:00,263.33,264.79,263.17,264.62,35751.0,263.33,264.79,263.17,264.62,35751.0
2023-12-14 09:30:00,267.76,271.58,267.1,271.32,9485.0,267.76,271.58,267.1,271.32,9485.0
2023-12-14 10:00:00,271.33,271.53,269.05,270.11,12698.0,271.33,271.53,269.05,270.11,12698.0
2023-12-14 10:30:00,270.21,271.35,269.53,269.8,6265.0,270.21,271.35,269.53,269.8,6265.0
2023-12-14 11:00:00,269.91,270.5,268.84,269.0,6962.0,269.91,270.5,268.84,269.0,6962.0
2023-12-14 11:30:00,269.0,269.3,268.62,269.1,17103.0,269.0,269.3,268.62,269.1,17103.0
2023-12-14 12:00:00,269.28,269.7,268.8,268.8,12775.0,269.28,269.7,268.8,268.8,12775.0
2023-12-14 12:30:00,269.07,269.33,267.66,268.12,10060.0,269.07,269.33,267.66,268.12,10060.0
2023-12-14 13:00:00,268.03,269.36,267.83,268.91,7810.0,268.03,269.36,267.83,268.91,7810.0
2023-12-14 13:30:00,268.89,269.42,268.7,269.28,18049.0,268.89,269.42,268.7,269.28,18049.0
2023-12-14 14:00:00,269.17,270.06,269.14,270.06,11208.0,269.17,270.06,269.14,270.06,11208.0
2023-12-14 14:30:00,269.96,270.98,269.77,270.98,19850.0,269.96,270.98,269.77,270.98,19850.0
2023-12-14 15:00:00,270.97,270.97,269.63,270.47,18162.0,270.97,270.97,269.63,270.47,18162.0
2023-12-14 15:30:00,270.63,272.12,270.29,272.11,142762.0,270.63,272.12,270.29,272.11,142762.0
2023-12-15 09:30:00,270.33,272.7,270.29,272.0,65298.0,270.33,272.7,270.29,272.0,65298.0
2023-12-15 10:00:00,272.38,272.59,271.64,272.35,13256.0,272.38,272.59,271.64,272.35,13256.0
2023-12-15 10:30:00,272.2,274.04,272.07,274.04,11009.0,272.2,274.04,272.07,274.04,11009.0
2023-12-15 11:00:00,274.19,274.57,273.47,274.53,21967.0,274.19,274.57,273.47,274.53,21967.0
2023-12-15 11:30:00,274.53,274.85,273.51,274.22,10597.0,274.53,274.85,273.51,274.22,10597.0
2023-12-15 12:00:00,274.32,274.77,274.14,274.72,20724.0,274.32,274.77,274.14,274.72,20724.0
2023-12-15 12:30:00,274.76,275.0,274.49,274.59,55616.0,274.76,275.0,274.49,274.59,55616.0
2023-12-15 13:00:00,274.53,275.2,274.44,274.76,27076.0,274.53,275.2,274.44,274.76,27076.0
2023-12-15 13:30:00,274.67,274.69,273.38,274.08,32513.0,274.67,274.69,273.38,274.08,32513.0
2023-12-15 14:00:00,274.07,274.9,273.57,274.2,46739.0,274.07,274.9,273.57,274.2,46739.0
2023-12-15 14:30:00,274.44,274.65,273.99,274.44,28375.0,274.44,274.65,273.99,274.44,28375.0
2023-12-15 15:00:00,274.49,275.33,274.27,275.33,28916.0,274.49,275.33,274.27,275.33,28916.0
2023-12-15 15:30:00,275.41,278.0,275.18,277.51,270456.0,275.41,278.0,275.18,277.51,270456.0
2023-12-18 09:30:00,278.76,278.76,274.72,277.5,42560.0,278.76,278.76,274.72,277.5,42560.0
2023-12-18 10:00:00,277.55,277.86,276.53,276.66,34777.0,277.55,277.86,276.53,276.66,34777.0
2023-12-18 10:30:00,276.83,278.07,276.55,277.0,28410.0,276.83,278.07,276.55,277.0,28410.0
2023-12-18 11:00:00,276.95,277.57,276.85,276.98,47844.0,276.95,277.57,276.85,276.98,47844.0
2023-12-18 11:30:00,276.98,277.21,276.68,277.18,36724.0,276.98,277.21,276.68,277.18,36724.0
2023-12-18 12:00:00,277.01,278.75,276.96,278.34,13987.0,277.01,278.75,276.96,278.34,13987.0
2023-12-18 12:30:00,278.19,278.57,277.91,278.52,11823.0,278.19,278.57,277.91,278.52,11823.0
2023-12-18 13:00:00,278.56,278.57,277.88,278.22,8249.0,278.56,278.57,277.88,278.22,8249.0
2023-12-18 13:30:00,278.36,278.49,278.0,278.28,7332.0,278.36,278.49,278.0,278.28,7332.0
2023-12-18 14:00:00,278.44,278.86,278.23,278.52,5574.0,278.44,278.86,278.23,278.52,5574.0
2023-12-18 14:30:00,278.71,279.37,278.57,278.96,10027.0,278.71,279.37,278.57,278.96,10027.0
2023-12-18 15:00:00,279.0,279.15,278.55,278.58,11570.0,279.0,279.15,278.55,278.58,11570.0
2023-12-18 15:30:00,278.6,278.6,277.39,277.94,96595.0,278.6,278.6,277.39,277.94,96595.0
2023-12-19 09:30:00,279.26,281.44,278.69,281.44,12351.0,279.26,281.44,278.69,281.44,12351.0
2023-12-19 10:00:00,280.96,281.04,279.45,279.45,9006.0,280.96,281.04,279.45,279.45,9006.0
2023-12-19 10:30:00,279.7,280.1,278.9,279.37,8490.0,279.7,280.1,278.9,279.37,8490.0
2023-12-19 11:00:00,279.08,279.29,278.63,278.88,7780.0,279.08,279.29,278.63,278.88,7780.0
2023-12-19 11:30:00,279.0,279.0,278.0,278.21,8275.0,279.0,279.0,278.0,278.21,8275.0
2023-12-19 12:00:00,278.04,278.71,277.94,278.46,8723.0,278.04,278.71,277.94,278.46,8723.0
2023-12-19 12:30:00,278.4,279.05,278.22,278.8,4487.0,278.4,279.05,278.22,278.8,4487.0
2023-12-19 13:00:00,278.78,278.86,278.21,278.29,44672.0,278.78,278.86,278.21,278.29,44672.0
2023-12-19 13:30:00,278.36,278.94,278.27,278.79,3789.0,278.36,278.94,278.27,278.79,3789.0
2023-12-19 14:00:00,278.93,278.93,278.54,278.68,4878.0,278.93,278.93,278.54,278.68,4878.0
2023-12-19 14:30:00,278.72,278.79,277.79,278.07,6272.0,278.72,278.79,277.79,278.07,6272.0
2023-12-19 15:00:00,278.14,278.26,277.68,278.26,12631.0,278.14,278.26,277.68,278.26,12631.0
2023-12-19 15:30:00,278.44,278.61,277.97,278.59,49517.0,278.44,278.61,277.97,278.59,49517.0
2023-12-20 09:30:00,277.67,278.9,276.64,278.88,5866.0,277.67,278.9,276.64,278.88,5866.0
2023-12-20 10:00:00,278.91,279.66,278.91,279.42,5591.0,278.91,279.66,278.91,279.42,5591.0
2023-12-20 10:30:00,279.54,280.39,279.43,280.31,6433.0,279.54,280.39,279.43,280.31,6433.0
2023-12-20 11:00:00,280.17,280.49,279.55,279.88,5955.0,280.17,280.49,279.55,279.88,5955.0
2023-12-20 11:30:00,279.87,280.03,279.24,279.88,4420.0,279.87,280.03,279.24,279.88,4420.0
2023-12-20 12:00:00,279.8,279.8,278.56,278.84,2753.0,279.8,279.8,278.56,278.84,2753.0
2023-12-20 12:30:00,278.66,279.63,278.65,279.57,6234.0,278.66,279.63,278.65,279.57,6234.0
2023-12-20 13:00:00,279.43,279.64,278.84,279.26,4464.0,279.43,279.64,278.84,279.26,4464.0
2023-12-20 13:30:00,279.12,279.29,278.77,278.81,15769.0,279.12,279.29,278.77,278.81,15769.0
2023-12-20 14:00:00,278.84,279.31,278.69,279.06,4764.0,278.84,279.31,278.69,279.06,4764.0
2023-12-20 14:30:00,278.5,278.64,275.59,276.02,9748.0,278.5,278.64,275.59,276.02,9748.0
2023-12-20 15:00:00,275.91,276.68,274.55,274.77,15465.0,275.91,276.68,274.55,274.77,15465.0
2023-12-20 15:30:00,274.84,275.8,274.06,275.16,173755.0,274.84,275.8,274.06,275.16,173755.0
2023-12-21 09:30:00,277.13,278.15,276.65,276.69,6305.0,277.13,278.15,276.65,276.69,6305.0
2023-12-21 10:00:00,276.26,277.46,276.0,276.32,6250.0,276.26,277.46,276.0,276.32,6250.0
2023-12-21 10:30:00,276.67,276.67,275.6,275.88,2679.0,276.67,276.67,275.6,275.88,2679.0
2023-12-21 11:00:00,275.95,276.23,275.33,275.69,3634.0,275.95,276.23,275.33,275.69,3634.0
2023-12-21 11:30:00,275.68,275.81,274.83,275.06,9509.0,275.68,275.81,274.83,275.06,9509.0
2023-12-21 12:00:00,275.0,275.6,274.64,275.49,16687.0,275.0,275.6,274.64,275.49,16687.0
2023-12-21 12:30:00,275.6,276.2,275.46,275.87,6108.0,275.6,276.2,275.46,275.87,6108.0
2023-12-21 13:00:00,276.07,276.19,275.38,276.17,2801.0,276.07,276.19,275.38,276.17,2801.0
2023-12-21 13:30:00,276.51,276.56,275.85,276.34,3914.0,276.51,276.56,275.85,276.34,3914.0
2023-12-21 14:00:00,276.4,276.65,276.19,276.22,2554.0,276.4,276.65,276.19,276.22,2554.0
2023-12-21 14:30:00,276.45,276.65,276.29,276.47,4605.0,276.45,276.65,276.29,276.47,4605.0
2023-12-21 15:00:00,276.53,277.45,276.36,277.44,5685.0,276.53,277.45,276.36,277.44,5685.0
2023-12-21 15:30:00,277.53,277.61,276.83,277.05,83735.0,277.53,277.61,276.83,277.05,83735.0
2023-12-22 09:30:00,278.52,279.7,278.05,278.83,6215.0,278.52,279.7,278.05,278.83,6215.0
2023-12-22 10:00:00,278.67,279.28,278.01,279.28,6855.0,278.67,279.28,278.01,279.28,6855.0
2023-12-22 10:30:00,279.47,279.47,278.49,278.77,20766.0,279.47,279.47,278.49,278.77,20766.0
2023-12-22 11:00:00,278.56,278.9,278.04,278.9,25568.0,278.56,278.9,278.04,278.9,25568.0
2023-12-22 11:30:00,279.12,279.14,277.99,277.99,23035.0,279.12,279.14,277.99,277.99,23035.0
2023-12-22 12:00:00,277.87,278.34,277.39,277.68,7208.0,277.87,278.34,277.39,277.68,7208.0
2023-12-22 12:30:00,277.56,277.75,277.27,277.39,7011.0,277.56,277.75,277.27,277.39,7011.0
2023-12-22 13:00:00,277.38,277.59,277.27,277.42,2407.0,277.38,277.59,277.27,277.42,2407.0
2023-12-22 13:30:00,277.37,277.66,277.21,277.31,3248.0,277.37,277.66,277.21,277.31,3248.0
2023-12-22 14:00:00,277.33,277.38,275.91,276.31,7302.0,277.33,277.38,275.91,276.31,7302.0
2023-12-22 14:30:00,275.95,278.48,275.72,278.26,10054.0,275.95,278.48,275.72,278.26,10054.0
2023-12-22 15:00:00,278.19,278.29,277.23,277.44,15179.0,278.19,278.29,277.23,277.44,15179.0
2023-12-22 15:30:00,277.56,277.69,277.22,277.35,79988.0,277.56,277.69,277.22,277.35,79988.0
2023-12-26 09:30:00,277.72,278.46,277.24,277.25,3468.0,277.72,278.46,277.24,277.25,3468.0
2023-12-26 10:00:00,277.81,278.51,277.81,277.98,3739.0,277.81,278.51,277.81,277.98,3739.0
2023-12-26 10:30:00,278.14,278.4,277.73,278.0,3592.0,278.14,278.4,277.73,278.0,3592.0
2023-12-26 11:00:00,278.05,278.09,277.63,278.04,3561.0,278.05,278.09,277.63,278.04,3561.0
2023-12-26 11:30:00,278.0,278.16,277.91,278.07,6060.0,278.0,278.16,277.91,278.07,6060.0
2023-12-26 12:00:00,277.99,278.37,277.99,278.09,8784.0,277.99,278.37,277.99,278.09,8784.0
2023-12-26 12:30:00,278.1,278.3,277.83,277.92,12566.0,278.1,278.3,277.83,277.92,12566.0
2023-12-26 13:00:00,278.0,278.8,278.0,278.4,4497.0,278.0,278.8,278.0,278.4,4497.0
2023-12-26 13:30:00,278.3,278.61,278.3,278.58,1753.0,278.3,278.61,278.3,278.58,1753.0
2023-12-26 14:00:00,278.61,278.75,278.49,278.66,9152.0,278.61,278.75,278.49,278.66,9152.0
2023-12-26 14:30:00,278.74,279.24,278.67,279.16,9665.0,278.74,279.24,278.67,279.16,9665.0
2023-12-26 15:00:00,279.14,279.23,278.75,278.92,13235.0,279.14,279.23,278.75,278.92,13235.0
2023-12-26 15:30:00,278.91,279.15,278.43,278.74,23779.0,278.91,279.15,278.43,278.74,23779.0
2023-12-27 09:30:00,279.91,280.77,278.02,280.52,25021.0,279.91,280.77,278.02,280.52,25021.0
2023-12-27 10:00:00,280.96,281.04,280.44,280.74,3296.0,280.96,281.04,280.44,280.74,3296.0
2023-12-27 10:30:00,280.92,280.92,280.39,280.54,6549.0,280.92,280.92,280.39,280.54,6549.0
2023-12-27 11:00:00,280.5,281.52,280.5,281.25,3306.0,280.5,281.52,280.5,281.25,3306.0
2023-12-27 11:30:00,281.28,282.04,281.28,282.03,14558.0,281.28,282.04,281.28,282.03,14558.0
2023-12-27 12:00:00,281.96,282.28,281.69,282.12,2696.0,281.96,282.28,281.69,282.12,2696.0
2023-12-27 12:30:00,282.06,282.18,281.73,281.73,1405.0,282.06,282.18,281.73,281.73,1405.0
2023-12-27 13:00:00,281.64,282.53,281.64,282.26,2125.0,281.64,282.53,281.64,282.26,2125.0
2023-12-27 13:30:00,282.08,282.26,281.76,281.91,2935.0,282.08,282.26,281.76,281.91,2935.0
2023-12-27 14:00:00,281.45,281.79,281.0,281.57,2567.0,281.45,281.79,281.0,281.57,2567.0
2023-12-27 14:30:00,281.52,281.89,281.32,281.62,26912.0,281.52,281.89,281.32,281.62,26912.0
2023-12-27 15:00:00,281.66,281.9,281.42,281.7,31805.0,281.66,281.9,281.42,281.7,31805.0
2023-12-27 15:30:00,281.47,283.03,281.43,283.03,42821.0,281.47,283.03,281.43,283.03,42821.0
2023-12-28 09:30:00,282.25,283.39,280.88,282.11,57105.0,282.25,283.39,280.88,282.11,57105.0
2023-12-28 10:00:00,282.12,282.79,281.99,282.68,5373.0,282.12,282.79,281.99,282.68,5373.0
2023-12-28 10:30:00,282.47,282.68,281.82,281.82,2443.0,282.47,282.68,281.82,281.82,2443.0
2023-12-28 11:00:00,281.89,282.91,281.82,282.71,2452.0,281.89,282.91,281.82,282.71,2452.0
2023-12-28 11:30:00,282.71,283.12,282.62,282.76,3610.0,282.71,283.12,282.62,282.76,3610.0
2023-12-28 12:00:00,282.82,283.28,282.72,282.72,2700.0,282.82,283.28,282.72,282.72,2700.0
2023-12-28 12:30:00,282.63,282.92,282.63,282.91,2400.0,282.63,282.92,282.63,282.91,2400.0
2023-12-28 13:00:00,283.01,283.28,282.25,283.18,4095.0,283.01,283.28,282.25,283.18,4095.0
2023-12-28 13:30:00,283.12,283.61,282.97,283.1,3598.0,283.12,283.61,282.97,283.1,3598.0
2023-12-28 14:00:00,283.15,283.75,283.11,283.63,5173.0,283.15,283.75,283.11,283.63,5173.0
2023-12-28 14:30:00,283.63,283.89,283.44,283.44,5124.0,283.63,283.89,283.44,283.44,5124.0
2023-12-28 15:00:00,283.46,283.54,282.97,283.05,5352.0,283.46,283.54,282.97,283.05,5352.0
2023-12-28 15:30:00,283.05,283.33,282.33,282.47,33462.0,283.05,283.33,282.33,282.47,33462.0
2023-12-29 09:30:00,282.55,284.39,282.55,283.05,3093.0,282.55,284.39,282.55,283.05,3093.0
2023-12-29 10:00:00,282.24,283.48,281.96,282.71,1907.0,282.24,283.48,281.96,282.71,1907.0
2023-12-29 10:30:00,282.51,282.91,281.96,282.56,3705.0,282.51,282.91,281.96,282.56,3705.0
2023-12-29 11:00:00,282.71,282.71,281.8,281.8,2008.0,282.71,282.71,281.8,281.8,2008.0
2023-12-29 11:30:00,281.75,282.43,281.71,282.12,3916.0,281.75,282.43,281.71,282.12,3916.0
2023-12-29 12:00:00,282.38,282.38,281.65,281.68,13943.0,282.38,282.38,281.65,281.68,13943.0
2023-12-29 12:30:00,281.47,282.04,281.47,282.02,1872.0,281.47,282.04,281.47,282.02,1872.0
2023-12-29 13:00:00,282.25,282.49,281.86,281.9,1656.0,282.25,282.49,281.86,281.9,1656.0
2023-12-29 13:30:00,282.07,282.15,281.97,282.06,1119.0,282.07,282.15,281.97,282.06,1119.0
2023-12-29 14:00:00,281.96,282.29,281.8,282.25,1373.0,281.96,282.29,281.8,282.25,1373.0
2023-12-29 14:30:00,282.38,282.72,282.38,282.65,3905.0,282.38,282.72,282.38,282.65,3905.0
2023-12-29 15:00:00,282.68,282.73,282.29,282.63,6189.0,282.68,282.73,282.29,282.63,6189.0
2023-12-29 15:30:00,282.63,282.9,281.63,282.62,76802.0,282.63,282.9,281.63,282.62,76802.0
2024-01-02 09:30:00,281.26,282.08,279.07,281.34,11443.0,281.26,282.08,279.07,281.34,11443.0
2024-01-02 10:00:00,281.35,281.35,280.32,280.49,6818.0,281.35,281.35,280.32,280.49,6818.0
2024-01-02 10:30:00,280.49,280.85,280.06,280.13,6864.0,280.49,280.85,280.06,280.13,6864.0
2024-01-02 11:00:00,280.32,281.6,279.93,280.88,6583.0,280.32,281.6,279.93,280.88,6583.0
2024-01-02 11:30:00,281.0,282.44,281.0,282.44,2329.0,281.0,282.44,281.0,282.44,2329.0
2024-01-02 12:00:00,282.17,282.42,281.98,282.06,5023.0,282.17,282.42,281.98,282.06,5023.0
2024-01-02 12:30:00,281.99,282.32,280.7,280.94,1808.0,281.99,282.32,280.7,280.94,1808.0
2024-01-02 13:00:00,280.76,281.14,280.37,280.85,4069.0,280.76,281.14,280.37,280.85,4069.0
2024-01-02 13:30:00,280.87,281.36,280.77,281.15,7072.0,280.87,281.36,280.77,281.15,7072.0
2024-01-02 14:00:00,281.23,281.46,280.85,281.36,9075.0,281.23,281.46,280.85,281.36,9075.0
2024-01-02 14:30:00,281.22,281.52,280.73,280.88,22915.0,281.22,281.52,280.73,280.88,22915.0
2024-01-02 15:00:00,280.75,281.1,280.26,280.87,18114.0,280.75,281.1,280.26,280.87,18114.0
2024-01-02 15:30:00,280.94,281.95,280.43,281.56,54654.0,280.94,281.95,280.43,281.56,54654.0
2024-01-03 09:30:00,278.71,279.08,277.58,277.6,13106.0,278.71,279.08,277.58,277.6,13106.0
2024-01-03 10:00:00,277.19,278.28,276.78,277.26,46364.0,277.19,278.28,276.78,277.26,46364.0
2024-01-03 10:30:00,277.26,277.29,275.59,276.52,16758.0,277.26,277.29,275.59,276.52,16758.0
2024-01-03 11:00:00,276.75,278.39,276.7,278.33,8266.0,276.75,278.39,276.7,278.33,8266.0
2024-01-03 11:30:00,278.66,278.72,277.91,277.94,3984.0,278.66,278.72,277.91,277.94,3984.0
2024-01-03 12:00:00,278.03,278.53,278.02,278.39,9165.0,278.03,278.53,278.02,278.39,9165.0
2024-01-03 12:30:00,278.42,278.57,278.03,278.5,7720.0,278.42,278.57,278.03,278.5,7720.0
2024-01-03 13:00:00,278.6,279.54,278.54,279.53,4500.0,278.6,279.54,278.54,279.53,4500.0
2024-01-03 13:30:00,279.48,279.84,279.31,279.82,7444.0,279.48,279.84,279.31,279.82,7444.0
2024-01-03 14:00:00,279.72,280.69,279.16,280.61,7987.0,279.72,280.69,279.16,280.61,7987.0
2024-01-03 14:30:00,280.78,281.13,279.69,280.01,31397.0,280.78,281.13,279.69,280.01,31397.0
2024-01-03 15:00:00,280.11,280.29,278.88,279.33,48297.0,280.11,280.29,278.88,279.33,48297.0
2024-01-03 15:30:00,279.37,279.78,278.54,278.91,52687.0,279.37,279.78,278.54,278.91,52687.0
2024-01-04 09:30:00,278.01,281.39,278.01,281.29,21056.0,278.01,281.39,278.01,281.29,21056.0
2024-01-04 10:00:00,281.1,282.09,280.93,281.16,6623.0,281.1,282.09,280.93,281.16,6623.0
2024-01-04 10:30:00,281.03,281.79,280.57,280.57,6614.0,281.03,281.79,280.57,280.57,6614.0
2024-01-04 11:00:00,280.78,282.05,280.77,281.91,4292.0,280.78,282.05,280.77,281.91,4292.0
2024-01-04 11:30:00,282.07,282.28,281.39,281.48,4847.0,282.07,282.28,281.39,281.48,4847.0
2024-01-04 12:00:00,281.5,281.5,280.57,280.67,4839.0,281.5,281.5,280.57,280.67,4839.0
2024-01-04 12:30:00,280.53,280.62,280.12,280.16,3436.0,280.53,280.62,280.12,280.16,3436.0
2024-01-04 13:00:00,280.18,280.58,280.17,280.29,2376.0,280.18,280.58,280.17,280.29,2376.0
2024-01-04 13:30:00,280.07,280.52,280.03,280.3,3586.0,280.07,280.52,280.03,280.3,3586.0
2024-01-04 14:00:00,280.18,280.37,279.91,280.11,3910.0,280.18,280.37,279.91,280.11,3910.0
2024-01-04 14:30:00,279.83,281.56,279.8,281.43,8066.0,279.83,281.56,279.8,281.43,8066.0
2024-01-04 15:00:00,281.28,281.73,281.15,281.25,6270.0,281.28,281.73,281.15,281.25,6270.0
2024-01-04 15:30:00,281.28,281.52,280.43,281.02,43859.0,281.28,281.52,280.43,281.02,43859.0
2024-01-05 09:30:00,279.73,282.43,278.99,282.37,4625.0,279.73,282.43,278.99,282.37,4625.0
2024-01-05 10:00:00,282.42,284.18,282.42,282.87,7794.0,282.42,284.18,282.42,282.87,7794.0
2024-01-05 10:30:00,282.66,282.67,282.14,282.14,3307.0,282.66,282.67,282.14,282.14,3307.0
2024-01-05 11:00:00,282.09,282.26,281.53,281.62,3117.0,282.09,282.26,281.53,281.62,3117.0
2024-01-05 11:30:00,281.67,282.05,281.44,282.02,2449.0,281.67,282.05,281.44,282.02,2449.0
2024-01-05 12:00:00,281.57,281.57,280.53,280.94,5149.0,281.57,281.57,280.53,280.94,5149.0
2024-01-05 12:30:00,280.99,281.46,280.77,281.45,4255.0,280.99,281.46,280.77,281.45,4255.0
2024-01-05 13:00:00,281.13,281.35,280.82,281.32,4145.0,281.13,281.35,280.82,281.32,4145.0
2024-01-05 13:30:00,281.38,281.89,281.34,281.46,3404.0,281.38,281.89,281.34,281.46,3404.0
2024-01-05 14:00:00,281.69,282.38,281.49,281.88,4589.0,281.69,282.38,281.49,281.88,4589.0
2024-01-05 14:30:00,281.67,281.99,280.2,280.64,15527.0,281.67,281.99,280.2,280.64,15527.0
2024-01-05 15:00:00,280.64,281.27,280.2,280.73,12146.0,280.64,281.27,280.2,280.73,12146.0
2024-01-05 15:30:00,280.7,281.32,280.22,280.68,49132.0,280.7,281.32,280.22,280.68,49132.0
2024-01-08 09:30:00,282.58,282.83,282.17,282.47,5767.0,282.58,282.83,282.17,282.47,5767.0
2024-01-08 10:00:00,282.46,282.49,281.41,281.86,4264.0,282.46,282.49,281.41,281.86,4264.0
2024-01-08 10:30:00,282.22,282.9,282.11,282.42,2692.0,282.22,282.9,282.11,282.42,2692.0
2024-01-08 11:00:00,282.11,282.48,281.96,282.01,2235.0,282.11,282.48,281.96,282.01,2235.0
2024-01-08 11:30:00,281.86,282.04,281.64,281.76,3112.0,281.86,282.04,281.64,281.76,3112.0
2024-01-08 12:00:00,281.76,282.11,281.35,281.58,4041.0,281.76,282.11,281.35,281.58,4041.0
2024-01-08 12:30:00,281.57,282.3,281.52,282.25,3477.0,281.57,282.3,281.52,282.25,3477.0
2024-01-08 13:00:00,282.3,282.8,282.09,282.69,3872.0,282.3,282.8,282.09,282.69,3872.0
2024-01-08 13:30:00,282.8,283.13,282.73,283.13,2620.0,282.8,283.13,282.73,283.13,2620.0
2024-01-08 14:00:00,283.05,283.38,282.96,283.38,1950.0,283.05,283.38,282.96,283.38,1950.0
2024-01-08 14:30:00,283.42,284.17,282.97,284.17,7223.0,283.42,284.17,282.97,284.17,7223.0
2024-01-08 15:00:00,283.95,284.23,283.6,284.0,5501.0,283.95,284.23,283.6,284.0,5501.0
2024-01-08 15:30:00,284.08,284.7,283.99,284.24,30409.0,284.08,284.7,283.99,284.24,30409.0
2024-01-09 09:30:00,282.6,283.19,282.05,282.93,7365.0,282.6,283.19,282.05,282.93,7365.0
2024-01-09 10:00:00,282.99,283.47,282.26,282.87,9116.0,282.99,283.47,282.26,282.87,9116.0
2024-01-09 10:30:00,282.9,283.18,282.49,282.72,7366.0,282.9,283.18,282.49,282.72,7366.0
2024-01-09 11:00:00,282.78,284.24,282.54,284.24,16490.0,282.78,284.24,282.54,284.24,16490.0
2024-01-09 11:30:00,284.06,284.68,283.97,284.68,2018.0,284.06,284.68,283.97,284.68,2018.0
2024-01-09 12:00:00,284.53,284.7,284.45,284.46,1314.0,284.53,284.7,284.45,284.46,1314.0
2024-01-09 12:30:00,284.55,284.59,284.02,284.35,8257.0,284.55,284.59,284.02,284.35,8257.0
2024-01-09 13:00:00,284.48,284.7,283.71,283.86,4638.0,284.48,284.7,283.71,283.86,4638.0
2024-01-09 13:30:00,283.86,285.2,283.75,284.71,13679.0,283.86,285.2,283.75,284.71,13679.0
2024-01-09 14:00:00,284.72,284.9,284.2,284.27,4069.0,284.72,284.9,284.2,284.27,4069.0
2024-01-09 14:30:00,284.28,284.43,283.3,283.62,5566.0,284.28,284.43,283.3,283.62,5566.0
2024-01-09 15:00:00,283.48,283.64,283.0,283.0,2655.0,283.48,283.64,283.0,283.0,2655.0
2024-01-09 15:30:00,282.79,283.86,282.71,283.84,25052.0,282.79,283.86,282.71,283.84,25052.0
2024-01-10 09:30:00,283.67,283.9,282.9,282.9,3612.0,283.67,283.9,282.9,282.9,3612.0
2024-01-10 10:00:00,283.31,283.35,281.69,281.85,3586.0,283.31,283.35,281.69,281.85,3586.0
2024-01-10 10:30:00,281.86,282.06,281.42,281.79,2431.0,281.86,282.06,281.42,281.79,2431.0
2024-01-10 11:00:00,281.7,281.76,281.27,281.64,1901.0,281.7,281.76,281.27,281.64,1901.0
2024-01-10 11:30:00,281.44,281.97,281.09,281.97,3200.0,281.44,281.97,281.09,281.97,3200.0
2024-01-10 12:00:00,281.82,281.83,281.21,281.21,1211.0,281.82,281.83,281.21,281.21,1211.0
2024-01-10 12:30:00,281.21,281.21,280.75,280.83,2679.0,281.21,281.21,280.75,280.83,2679.0
2024-01-10 13:00:00,280.65,281.01,280.32,280.38,1402.0,280.65,281.01,280.32,280.38,1402.0
2024-01-10 13:30:00,280.52,280.86,280.28,280.86,2930.0,280.52,280.86,280.28,280.86,2930.0
2024-01-10 14:00:00,280.86,281.72,280.65,281.63,4803.0,280.86,281.72,280.65,281.63,4803.0
2024-01-10 14:30:00,281.62,282.32,281.5,282.18,7120.0,281.62,282.32,281.5,282.18,7120.0
2024-01-10 15:00:00,281.97,282.13,280.58,280.64,4121.0,281.97,282.13,280.58,280.64,4121.0
2024-01-10 15:30:00,280.57,280.78,279.82,280.14,34004.0,280.57,280.78,279.82,280.14,34004.0
2024-01-11 09:30:00,280.99,281.32,279.24,279.94,3129.0,280.99,281.32,279.24,279.94,3129.0
2024-01-11 10:00:00,280.16,280.16,278.84,279.47,2113.0,280.16,280.16,278.84,279.47,2113.0
2024-01-11 10:30:00,279.38,279.62,278.81,279.1,5877.0,279.38,279.62,278.81,279.1,5877.0
2024-01-11 11:00:00,279.0,279.15,277.86,278.07,5936.0,279.0,279.15,277.86,278.07,5936.0
2024-01-11 11:30:00,277.76,278.08,277.56,277.69,2206.0,277.76,278.08,277.56,277.69,2206.0
2024-01-11 12:00:00,278.06,278.34,277.82,277.83,2006.0,278.06,278.34,277.82,277.83,2006.0
2024-01-11 12:30:00,278.13,278.39,277.89,278.14,5333.0,278.13,278.39,277.89,278.14,5333.0
2024-01-11 13:00:00,278.2,278.44,278.07,278.07,3513.0,278.2,278.44,278.07,278.07,3513.0
2024-01-11 13:30:00,278.05,278.44,277.65,278.44,3977.0,278.05,278.44,277.65,278.44,3977.0
2024-01-11 14:00:00,278.48,278.73,278.07,278.73,5275.0,278.48,278.73,278.07,278.73,5275.0
2024-01-11 14:30:00,279.04,279.31,278.91,279.13,8038.0,279.04,279.31,278.91,279.13,8038.0
2024-01-11 15:00:00,279.28,279.33,278.39,279.11,6872.0,279.28,279.33,278.39,279.11,6872.0
2024-01-11 15:30:00,279.19,279.75,279.13,279.35,34511.0,279.19,279.75,279.13,279.35,34511.0
2024-01-12 09:30:00,282.07,282.2,280.69,280.82,4724.0,282.07,282.2,280.69,280.82,4724.0
2024-01-12 10:00:00,280.82,282.64,280.37,282.62,8295.0,280.82,282.64,280.37,282.62,8295.0
2024-01-12 10:30:00,282.68,282.68,281.37,281.58,7198.0,282.68,282.68,281.37,281.58,7198.0
2024-01-12 11:00:00,281.45,282.19,281.45,281.51,3372.0,281.45,282.19,281.45,281.51,3372.0
2024-01-12 11:30:00,281.55,281.57,280.54,280.98,5504.0,281.55,281.57,280.54,280.98,5504.0
2024-01-12 12:00:00,280.98,281.07,280.61,280.61,2909.0,280.98,281.07,280.61,280.61,2909.0
2024-01-12 12:30:00,280.77,280.92,280.25,280.92,2018.0,280.77,280.92,280.25,280.92,2018.0
2024-01-12 13:00:00,281.07,281.7,280.91,281.7,1948.0,281.07,281.7,280.91,281.7,1948.0
2024-01-12 13:30:00,281.65,282.01,281.37,281.99,1000.0,281.65,282.01,281.37,281.99,1000.0
2024-01-12 14:00:00,282.07,282.54,281.88,282.51,7348.0,282.07,282.54,281.88,282.51,7348.0
2024-01-12 14:30:00,282.32,283.02,282.32,282.91,6145.0,282.32,283.02,282.32,282.91,6145.0
2024-01-12 15:00:00,283.04,283.38,282.76,283.33,7886.0,283.04,283.38,282.76,283.33,7886.0
2024-01-12 15:30:00,283.48,284.0,283.16,283.86,45872.0,283.48,284.0,283.16,283.86,45872.0
2024-01-16 09:30:00,282.2,282.2,280.04,281.09,28356.0,282.2,282.2,280.04,281.09,28356.0
2024-01-16 10:00:00,281.66,283.35,281.43,283.23,9067.0,281.66,283.35,281.43,283.23,9067.0
2024-01-16 10:30:00,283.16,284.12,282.56,282.57,3890.0,283.16,284.12,282.56,282.57,3890.0
2024-01-16 11:00:00,282.6,282.69,281.59,281.96,3960.0,282.6,282.69,281.59,281.96,3960.0
2024-01-16 11:30:00,282.13,282.13,281.47,281.8,2039.0,282.13,282.13,281.47,281.8,2039.0
2024-01-16 12:00:00,281.86,282.65,281.86,282.48,4034.0,281.86,282.65,281.86,282.48,4034.0
2024-01-16 12:30:00,282.25,282.53,281.89,282.09,2150.0,282.25,282.53,281.89,282.09,2150.0
2024-01-16 13:00:00,282.24,282.51,282.07,282.51,1740.0,282.24,282.51,282.07,282.51,1740.0
2024-01-16 13:30:00,282.65,282.65,281.61,282.09,4157.0,282.65,282.65,281.61,282.09,4157.0
2024-01-16 14:00:00,282.23,282.23,281.36,281.62,4473.0,282.23,282.23,281.36,281.62,4473.0
2024-01-16 14:30:00,281.67,282.61,281.6,282.23,3611.0,281.67,282.61,281.6,282.23,3611.0
2024-01-16 15:00:00,282.37,282.48,282.14,282.41,5162.0,282.37,282.48,282.14,282.41,5162.0
2024-01-16 15:30:00,282.54,284.19,282.45,283.96,63502.0,282.54,284.19,282.45,283.96,63502.0
2024-01-17 09:30:00,281.22,283.01,280.03,281.72,10955.0,281.22,283.01,280.03,281.72,10955.0
2024-01-17 10:00:00,281.44,282.16,280.94,281.63,7061.0,281.44,282.16,280.94,281.63,7061.0
2024-01-17 10:30:00,281.43,281.94,280.75,280.97,6775.0,281.43,281.94,280.75,280.97,6775.0
2024-01-17 11:00:00,281.0,281.39,280.68,280.83,12055.0,281.0,281.39,280.68,280.83,12055.0
2024-01-17 11:30:00,280.26,280.85,279.89,280.35,20395.0,280.26,280.85,279.89,280.35,20395.0
2024-01-17 12:00:00,280.35,280.35,279.07,279.07,7111.0,280.35,280.35,279.07,279.07,7111.0
2024-01-17 12:30:00,279.16,279.47,279.08,279.37,7451.0,279.16,279.47,279.08,279.37,7451.0
2024-01-17 13:00:00,279.53,279.7,278.45,278.75,6680.0,279.53,279.7,278.45,278.75,6680.0
2024-01-17 13:30:00,278.61,278.77,278.01,278.16,7488.0,278.61,278.77,278.01,278.16,7488.0
2024-01-17 14:00:00,278.27,278.66,278.27,278.54,8049.0,278.27,278.66,278.27,278.54,8049.0
2024-01-17 14:30:00,278.54,278.64,278.24,278.37,12928.0,278.54,278.64,278.24,278.37,12928.0
2024-01-17 15:00:00,278.44,278.44,277.15,277.18,10769.0,278.44,278.44,277.15,277.18,10769.0
2024-01-17 15:30:00,277.22,278.4,277.13,277.87,42236.0,277.22,278.4,277.13,277.87,42236.0
2024-01-18 09:30:00,278.16,280.19,276.3,276.66,12567.0,278.16,280.19,276.3,276.66,12567.0
2024-01-18 10:00:00,276.83,277.8,276.48,277.55,38511.0,276.83,277.8,276.48,277.55,38511.0
2024-01-18 10:30:00,277.85,277.85,274.2,274.54,10733.0,277.85,277.85,274.2,274.54,10733.0
2024-01-18 11:00:00,273.94,275.46,273.29,275.46,10363.0,273.94,275.46,273.29,275.46,10363.0
2024-01-18 11:30:00,275.14,275.88,274.54,274.73,9387.0,275.14,275.88,274.54,274.73,9387.0
2024-01-18 12:00:00,274.73,274.99,273.87,274.12,13742.0,274.73,274.99,273.87,274.12,13742.0
2024-01-18 12:30:00,273.97,274.06,272.9,272.91,4269.0,273.97,274.06,272.9,272.91,4269.0
2024-01-18 13:00:00,272.99,274.16,272.58,274.0,12780.0,272.99,274.16,272.58,274.0,12780.0
2024-01-18 13:30:00,274.04,275.76,274.04,275.76,4845.0,274.04,275.76,274.04,275.76,4845.0
2024-01-18 14:00:00,276.0,276.68,275.68,276.47,12078.0,276.0,276.68,275.68,276.47,12078.0
2024-01-18 14:30:00,276.67,277.21,276.08,276.91,6963.0,276.67,277.21,276.08,276.91,6963.0
2024-01-18 15:00:00,276.98,278.46,276.97,278.16,10382.0,276.98,278.46,276.97,278.16,10382.0
2024-01-18 15:30:00,278.16,278.34,277.52,277.53,46757.0,278.16,278.34,277.52,277.53,46757.0
2024-01-19 09:30:00,279.15,281.56,276.76,279.15,21563.0,279.15,281.56,276.76,279.15,21563.0
2024-01-19 10:00:00,279.9,279.9,278.34,278.88,9057.0,279.9,279.9,278.34,278.88,9057.0
2024-01-19 10:30:00,278.66,278.94,278.22,278.53,5503.0,278.66,278.94,278.22,278.53,5503.0
2024-01-19 11:00:00,278.39,279.41,278.33,278.96,6827.0,278.39,279.41,278.33,278.96,6827.0
2024-01-19 11:30:00,278.87,278.87,278.35,278.55,1307.0,278.87,278.87,278.35,278.55,1307.0
2024-01-19 12:00:00,278.69,279.24,277.48,279.05,7685.0,278.69,279.24,277.48,279.05,7685.0
2024-01-19 12:30:00,279.18,279.27,278.8,279.27,4347.0,279.18,279.27,278.8,279.27,4347.0
2024-01-19 13:00:00,279.45,280.85,279.45,280.85,2839.0,279.45,280.85,279.45,280.85,2839.0
2024-01-19 13:30:00,280.92,281.26,280.8,281.22,2786.0,280.92,281.26,280.8,281.22,2786.0
2024-01-19 14:00:00,281.11,281.93,281.1,281.57,3434.0,281.11,281.93,281.1,281.57,3434.0
2024-01-19 14:30:00,280.94,281.67,280.94,281.53,3289.0,280.94,281.67,280.94,281.53,3289.0
2024-01-19 15:00:00,281.84,282.61,281.55,282.52,5450.0,281.84,282.61,281.55,282.52,5450.0
2024-01-19 15:30:00,282.69,282.95,282.36,282.86,32879.0,282.69,282.95,282.36,282.86,32879.0
2024-01-22 09:30:00,284.32,286.72,284.32,286.4,4950.0,284.32,286.72,284.32,286.4,4950.0
2024-01-22 10:00:00,285.93,287.76,285.93,287.09,12704.0,285.93,287.76,285.93,287.09,12704.0
2024-01-22 10:30:00,286.64,286.82,285.7,286.05,3072.0,286.64,286.82,285.7,286.05,3072.0
2024-01-22 11:00:00,286.34,286.74,286.34,286.68,900.0,286.34,286.74,286.34,286.68,900.0
2024-01-22 11:30:00,286.81,287.36,286.81,286.82,4189.0,286.81,287.36,286.81,286.82,4189.0
2024-01-22 12:00:00,286.42,287.14,286.41,286.97,3639.0,286.42,287.14,286.41,286.97,3639.0
2024-01-22 12:30:00,286.84,287.26,286.59,287.1,5829.0,286.84,287.26,286.59,287.1,5829.0
2024-01-22 13:00:00,287.02,287.39,286.99,287.06,1680.0,287.02,287.39,286.99,287.06,1680.0
2024-01-22 13:30:00,287.2,287.44,286.99,287.44,1645.0,287.2,287.44,286.99,287.44,1645.0
2024-01-22 14:00:00,287.48,287.64,286.83,286.98,4663.0,287.48,287.64,286.83,286.98,4663.0
2024-01-22 14:30:00,287.13,287.75,287.1,287.34,20592.0,287.13,287.75,287.1,287.34,20592.0
2024-01-22 15:00:00,287.1,287.59,286.81,287.59,4706.0,287.1,287.59,286.81,287.59,4706.0
2024-01-22 15:30:00,287.66,288.11,287.24,287.37,34603.0,287.66,288.11,287.24,287.37,34603.0
2024-01-23 09:30:00,288.3,288.69,287.16,287.62,4946.0,288.3,288.69,287.16,287.62,4946.0
2024-01-23 10:00:00,287.47,287.89,287.47,287.63,2905.0,287.47,287.89,287.47,287.63,2905.0
2024-01-23 10:30:00,287.55,287.68,285.42,285.91,8573.0,287.55,287.68,285.42,285.91,8573.0
2024-01-23 11:00:00,285.86,286.41,285.48,286.41,5804.0,285.86,286.41,285.48,286.41,5804.0
2024-01-23 11:30:00,286.5,287.39,286.5,287.37,1800.0,286.5,287.39,286.5,287.37,1800.0
2024-01-23 12:00:00,287.5,287.5,286.69,287.12,2100.0,287.5,287.5,286.69,287.12,2100.0
2024-01-23 12:30:00,286.92,287.3,286.92,287.3,1200.0,286.92,287.3,286.92,287.3,1200.0
2024-01-23 13:00:00,287.31,287.51,287.04,287.39,3250.0,287.31,287.51,287.04,287.39,3250.0
2024-01-23 13:30:00,287.5,287.76,287.36,287.51,2929.0,287.5,287.76,287.36,287.51,2929.0
2024-01-23 14:00:00,287.52,287.97,287.42,287.65,4945.0,287.52,287.97,287.42,287.65,4945.0
2024-01-23 14:30:00,287.57,288.01,287.49,287.71,4212.0,287.57,288.01,287.49,287.71,4212.0
2024-01-23 15:00:00,287.75,288.73,287.62,288.57,7612.0,287.75,288.73,287.62,288.57,7612.0
2024-01-23 15:30:00,288.44,288.95,288.12,288.39,28955.0,288.44,288.95,288.12,288.39,28955.0
2024-01-24 09:30:00,290.2,290.29,286.86,287.54,5310.0,290.2,290.29,286.86,287.54,5310.0
2024-01-24 10:00:00,287.97,288.15,286.45,287.1,6807.0,287.97,288.15,286.45,287.1,6807.0
2024-01-24 10:30:00,286.96,287.15,285.77,286.04,4981.0,286.96,287.15,285.77,286.04,4981.0
2024-01-24 11:00:00,286.06,287.39,286.06,286.94,17250.0,286.06,287.39,286.06,286.94,17250.0
2024-01-24 11:30:00,287.04,287.46,286.92,287.13,1654.0,287.04,287.46,286.92,287.13,1654.0
2024-01-24 12:00:00,287.21,287.53,287.03,287.53,1877.0,287.21,287.53,287.03,287.53,1877.0
2024-01-24 12:30:00,287.13,287.39,286.91,287.24,1145.0,287.13,287.39,286.91,287.24,1145.0
2024-01-24 13:00:00,287.15,287.32,286.63,286.83,1300.0,287.15,287.32,286.63,286.83,1300.0
2024-01-24 13:30:00,286.52,286.81,286.36,286.61,2957.0,286.52,286.81,286.36,286.61,2957.0
2024-01-24 14:00:00,286.53,286.68,285.92,286.04,3472.0,286.53,286.68,285.92,286.04,3472.0
2024-01-24 14:30:00,286.17,287.21,286.12,286.8,3062.0,286.17,287.21,286.12,286.8,3062.0
2024-01-24 15:00:00,286.88,287.69,286.88,287.32,5836.0,286.88,287.69,286.88,287.32,5836.0
2024-01-24 15:30:00,287.37,288.05,286.72,287.4,26542.0,287.37,288.05,286.72,287.4,26542.0
2024-01-25 09:30:00,288.8,290.68,288.8,290.53,6485.0,288.8,290.68,288.8,290.53,6485.0
2024-01-25 10:00:00,290.61,292.7,289.44,292.35,12586.0,290.61,292.7,289.44,292.35,12586.0
2024-01-25 10:30:00,292.37,292.87,291.48,291.69,22767.0,292.37,292.87,291.48,291.69,22767.0
2024-01-25 11:00:00,291.75,292.45,291.58,292.45,9562.0,291.75,292.45,291.58,292.45,9562.0
2024-01-25 11:30:00,292.37,292.79,292.14,292.27,9424.0,292.37,292.79,292.14,292.27,9424.0
2024-01-25 12:00:00,292.39,292.44,291.34,291.85,8305.0,292.39,292.44,291.34,291.85,8305.0
2024-01-25 12:30:00,291.79,291.82,291.07,291.63,14053.0,291.79,291.82,291.07,291.63,14053.0
2024-01-25 13:00:00,291.88,292.42,291.24,291.54,6427.0,291.88,292.42,291.24,291.54,6427.0
2024-01-25 13:30:00,291.48,292.08,291.47,291.94,4182.0,291.48,292.08,291.47,291.94,4182.0
2024-01-25 14:00:00,292.07,293.03,291.82,292.93,7206.0,292.07,293.03,291.82,292.93,7206.0
2024-01-25 14:30:00,292.76,293.1,292.54,293.1,5689.0,292.76,293.1,292.54,293.1,5689.0
2024-01-25 15:00:00,293.04,293.16,292.53,293.02,8261.0,293.04,293.16,292.53,293.02,8261.0
2024-01-25 15:30:00,293.08,294.04,292.9,293.68,63431.0,293.08,294.04,292.9,293.68,63431.0
2024-01-26 09:30:00,293.63,294.75,293.36,294.75,7886.0,293.63,294.75,293.36,294.75,7886.0
2024-01-26 10:00:00,294.65,295.94,294.62,295.72,4980.0,294.65,295.94,294.62,295.72,4980.0
2024-01-26 10:30:00,295.85,296.5,295.6,295.67,3920.0,295.85,296.5,295.6,295.67,3920.0
2024-01-26 11:00:00,295.86,296.2,294.8,295.41,6265.0,295.86,296.2,294.8,295.41,6265.0
2024-01-26 11:30:00,295.27,295.57,294.47,294.97,4244.0,295.27,295.57,294.47,294.97,4244.0
2024-01-26 12:00:00,294.97,295.19,294.47,294.48,4224.0,294.97,295.19,294.47,294.48,4224.0
2024-01-26 12:30:00,294.34,294.41,293.34,293.66,10105.0,294.34,294.41,293.34,293.66,10105.0
2024-01-26 13:00:00,293.49,294.11,293.49,294.01,5105.0,293.49,294.11,293.49,294.01,5105.0
2024-01-26 13:30:00,293.92,293.92,292.97,293.82,3935.0,293.92,293.92,292.97,293.82,3935.0
2024-01-26 14:00:00,293.57,294.21,293.57,294.04,5415.0,293.57,294.21,293.57,294.04,5415.0
2024-01-26 14:30:00,293.98,294.23,293.95,294.13,6675.0,293.98,294.23,293.95,294.13,6675.0
2024-01-26 15:00:00,294.17,294.68,293.86,294.23,21256.0,294.17,294.68,293.86,294.23,21256.0
2024-01-26 15:30:00,294.25,294.46,293.71,293.91,32624.0,294.25,294.46,293.71,293.91,32624.0
2024-01-29 09:30:00,292.61,294.42,292.4,294.06,11195.0,292.61,294.42,292.4,294.06,11195.0
2024-01-29 10:00:00,294.14,294.51,293.62,294.31,3957.0,294.14,294.51,293.62,294.31,3957.0
2024-01-29 10:30:00,294.35,294.7,294.31,294.46,3450.0,294.35,294.7,294.31,294.46,3450.0
2024-01-29 11:00:00,294.32,294.54,293.79,293.8,4200.0,294.32,294.54,293.79,293.8,4200.0
2024-01-29 11:30:00,293.82,294.09,293.53,294.07,3867.0,293.82,294.09,293.53,294.07,3867.0
2024-01-29 12:00:00,294.0,294.59,293.81,294.59,3603.0,294.0,294.59,293.81,294.59,3603.0
2024-01-29 12:30:00,294.42,295.01,294.41,294.84,5233.0,294.42,295.01,294.41,294.84,5233.0
2024-01-29 13:00:00,295.11,295.11,294.42,294.95,6386.0,295.11,295.11,294.42,294.95,6386.0
2024-01-29 13:30:00,295.05,295.55,294.91,295.32,19065.0,295.05,295.55,294.91,295.32,19065.0
2024-01-29 14:00:00,295.08,295.9,295.08,295.54,6813.0,295.08,295.9,295.08,295.54,6813.0
2024-01-29 14:30:00,295.42,296.03,295.42,295.85,6512.0,295.42,296.03,295.42,295.85,6512.0
2024-01-29 15:00:00,296.01,297.78,296.01,297.47,13389.0,296.01,297.78,296.01,297.47,13389.0
2024-01-29 15:30:00,297.53,297.58,296.75,297.36,48305.0,297.53,297.58,296.75,297.36,48305.0
2024-01-30 09:30:00,296.27,297.58,296.27,297.26,16190.0,296.27,297.58,296.27,297.26,16190.0
2024-01-30 10:00:00,296.88,297.01,295.86,296.53,3602.0,296.88,297.01,295.86,296.53,3602.0
2024-01-30 10:30:00,296.73,297.17,296.56,297.17,3773.0,296.73,297.17,296.56,297.17,3773.0
2024-01-30 11:00:00,297.1,297.45,296.52,296.85,3537.0,297.1,297.45,296.52,296.85,3537.0
2024-01-30 11:30:00,296.93,297.09,296.74,296.94,2556.0,296.93,297.09,296.74,296.94,2556.0
2024-01-30 12:00:00,296.72,297.06,296.7,296.71,4841.0,296.72,297.06,296.7,296.71,4841.0
2024-01-30 12:30:00,296.51,296.72,296.44,296.6,1926.0,296.51,296.72,296.44,296.6,1926.0
2024-01-30 13:00:00,296.63,297.21,296.63,297.21,11135.0,296.63,297.21,296.63,297.21,11135.0
2024-01-30 13:30:00,297.26,297.64,297.07,297.19,5211.0,297.26,297.64,297.07,297.19,5211.0
2024-01-30 14:00:00,297.24,298.2,297.24,298.0,5994.0,297.24,298.2,297.24,298.0,5994.0
2024-01-30 14:30:00,298.05,298.48,297.79,298.35,3994.0,298.05,298.48,297.79,298.35,3994.0
2024-01-30 15:00:00,298.24,298.24,297.62,298.0,7759.0,298.24,298.24,297.62,298.0,7759.0
2024-01-30 15:30:00,297.92,297.92,296.88,296.93,25252.0,297.92,297.92,296.88,296.93,25252.0
2024-01-31 09:30:00,296.65,296.7,295.79,295.98,3239.0,296.65,296.7,295.79,295.98,3239.0
2024-01-31 10:00:00,295.95,296.41,295.66,296.01,5862.0,295.95,296.41,295.66,296.01,5862.0
2024-01-31 10:30:00,296.54,296.54,294.77,294.77,4462.0,296.54,296.54,294.77,294.77,4462.0
2024-01-31 11:00:00,294.89,295.94,294.89,295.32,6464.0,294.89,295.94,294.89,295.32,6464.0
2024-01-31 11:30:00,295.14,295.14,294.31,294.99,6774.0,295.14,295.14,294.31,294.99,6774.0
2024-01-31 12:00:00,295.03,295.73,295.03,295.73,9609.0,295.03,295.73,295.03,295.73,9609.0
2024-01-31 12:30:00,295.8,295.82,294.91,295.23,12700.0,295.8,295.82,294.91,295.23,12700.0
2024-01-31 13:00:00,295.22,295.3,294.68,294.68,3832.0,295.22,295.3,294.68,294.68,3832.0
2024-01-31 13:30:00,294.72,294.82,294.2,294.82,4636.0,294.72,294.82,294.2,294.82,4636.0
2024-01-31 14:00:00,294.86,294.9,293.25,293.28,8440.0,294.86,294.9,293.25,293.28,8440.0
2024-01-31 14:30:00,293.24,295.64,293.09,293.14,18206.0,293.24,295.64,293.09,293.14,18206.0
2024-01-31 15:00:00,292.6,292.71,289.69,291.08,14528.0,292.6,292.71,289.69,291.08,14528.0
2024-01-31 15:30:00,291.1,291.15,289.31,289.69,31067.0,291.1,291.15,289.31,289.69,31067.0
2024-02-01 09:30:00,290.32,290.43,288.44,289.12,17031.0,290.32,290.43,288.44,289.12,17031.0
2024-02-01 10:00:00,288.83,292.71,288.49,292.71,9909.0,288.83,292.71,288.49,292.71,9909.0
2024-02-01 10:30:00,292.79,292.95,289.96,289.96,7113.0,292.79,292.95,289.96,289.96,7113.0
2024-02-01 11:00:00,290.07,290.18,289.23,290.0,11387.0,290.07,290.18,289.23,290.0,11387.0
2024-02-01 11:30:00,290.01,290.76,289.86,290.61,33332.0,290.01,290.76,289.86,290.61,33332.0
2024-02-01 12:00:00,290.71,292.58,290.6,292.16,16432.0,290.71,292.58,290.6,292.16,16432.0
2024-02-01 12:30:00,292.51,294.7,292.43,294.05,8998.0,292.51,294.7,292.43,294.05,8998.0
2024-02-01 13:00:00,294.22,294.22,293.21,293.55,3500.0,294.22,294.22,293.21,293.55,3500.0
2024-02-01 13:30:00,293.56,294.05,293.2,293.57,4584.0,293.56,294.05,293.2,293.57,4584.0
2024-02-01 14:00:00,293.66,294.0,293.37,294.0,5172.0,293.66,294.0,293.37,294.0,5172.0
2024-02-01 14:30:00,294.15,294.66,293.85,294.66,2393.0,294.15,294.66,293.85,294.66,2393.0
2024-02-01 15:00:00,294.78,295.02,294.69,294.86,4380.0,294.78,295.02,294.69,294.86,4380.0
2024-02-01 15:30:00,295.0,295.24,294.32,294.52,26420.0,295.0,295.24,294.32,294.52,26420.0
2024-02-02 09:30:00,292.94,295.17,292.94,295.17,8104.0,292.94,295.17,292.94,295.17,8104.0
2024-02-02 10:00:00,295.2,295.37,293.28,293.44,11534.0,295.2,295.37,293.28,293.44,11534.0
2024-02-02 10:30:00,293.37,295.33,293.06,295.33,4830.0,293.37,295.33,293.06,295.33,4830.0
2024-02-02 11:00:00,295.45,296.03,295.11,296.03,5298.0,295.45,296.03,295.11,296.03,5298.0
2024-02-02 11:30:00,296.47,297.31,296.44,297.07,3927.0,296.47,297.31,296.44,297.07,3927.0
2024-02-02 12:00:00,296.95,297.07,296.32,297.07,3670.0,296.95,297.07,296.32,297.07,3670.0
2024-02-02 12:30:00,297.3,297.52,296.0,296.58,3844.0,297.3,297.52,296.0,296.58,3844.0
2024-02-02 13:00:00,297.01,297.31,296.58,296.73,2192.0,297.01,297.31,296.58,296.73,2192.0
2024-02-02 13:30:00,296.72,296.98,296.72,296.83,854.0,296.72,296.98,296.72,296.83,854.0
2024-02-02 14:00:00,297.11,297.83,297.11,297.46,3951.0,297.11,297.83,297.11,297.46,3951.0
2024-02-02 14:30:00,297.43,298.07,297.34,297.58,5393.0,297.43,298.07,297.34,297.58,5393.0
2024-02-02 15:00:00,297.41,297.9,297.27,297.69,7067.0,297.41,297.9,297.27,297.69,7067.0
2024-02-02 15:30:00,297.56,297.64,295.94,295.94,28287.0,297.56,297.64,295.94,295.94,28287.0
2024-02-05 09:30:00,293.73,293.94,293.21,293.94,2373.0,293.73,293.94,293.21,293.94,2373.0
2024-02-05 10:00:00,293.23,293.24,292.6,292.92,5284.0,293.23,293.24,292.6,292.92,5284.0
2024-02-05 10:30:00,293.19,294.4,293.19,293.58,6905.0,293.19,294.4,293.19,293.58,6905.0
2024-02-05 11:00:00,293.98,295.43,293.98,294.72,9118.0,293.98,295.43,293.98,294.72,9118.0
2024-02-05 11:30:00,294.92,295.23,294.63,294.72,3160.0,294.92,295.23,294.63,294.72,3160.0
2024-02-05 12:00:00,294.67,295.0,294.26,294.56,8059.0,294.67,295.0,294.26,294.56,8059.0
2024-02-05 12:30:00,294.9,294.95,294.45,294.55,1600.0,294.9,294.95,294.45,294.55,1600.0
2024-02-05 13:00:00,294.57,294.67,294.17,294.17,4113.0,294.57,294.67,294.17,294.17,4113.0
2024-02-05 13:30:00,294.03,294.56,294.03,294.32,1402.0,294.03,294.56,294.03,294.32,1402.0
2024-02-05 14:00:00,294.16,294.16,293.87,294.01,1615.0,294.16,294.16,293.87,294.01,1615.0
2024-02-05 14:30:00,294.09,294.32,293.96,294.04,6114.0,294.09,294.32,293.96,294.04,6114.0
2024-02-05 15:00:00,294.04,294.22,292.35,292.76,11107.0,294.04,294.22,292.35,292.76,11107.0
2024-02-05 15:30:00,292.79,292.9,291.39,291.67,45561.0,292.79,292.9,291.39,291.67,45561.0
2024-02-06 09:30:00,290.87,292.15,289.79,290.54,5272.0,290.87,292.15,289.79,290.54,5272.0
2024-02-06 10:00:00,290.11,290.44,288.68,289.35,9377.0,290.11,290.44,288.68,289.35,9377.0
2024-02-06 10:30:00,289.13,289.17,285.22,285.83,35994.0,289.13,289.17,285.22,285.83,35994.0
2024-02-06 11:00:00,285.88,287.22,285.87,286.85,22755.0,285.88,287.22,285.87,286.85,22755.0
2024-02-06 11:30:00,286.73,286.81,285.71,286.0,11321.0,286.73,286.81,285.71,286.0,11321.0
2024-02-06 12:00:00,286.08,286.5,285.66,286.5,12633.0,286.08,286.5,285.66,286.5,12633.0
2024-02-06 12:30:00,286.51,287.05,286.13,286.87,15981.0,286.51,287.05,286.13,286.87,15981.0
2024-02-06 13:00:00,286.99,287.72,286.71,287.48,12768.0,286.99,287.72,286.71,287.48,12768.0
2024-02-06 13:30:00,287.41,288.47,287.41,287.9,17876.0,287.41,288.47,287.41,287.9,17876.0
2024-02-06 14:00:00,287.61,288.04,286.95,287.42,17145.0,287.61,288.04,286.95,287.42,17145.0
2024-02-06 14:30:00,287.52,287.69,286.51,287.52,38392.0,287.52,287.69,286.51,287.52,38392.0
2024-02-06 15:00:00,287.56,288.46,287.09,287.12,26426.0,287.56,288.46,287.09,287.12,26426.0
2024-02-06 15:30:00,287.08,287.4,286.29,286.77,123844.0,287.08,287.4,286.29,286.77,123844.0
2024-02-07 09:30:00,288.85,288.85,286.29,287.13,8625.0,288.85,288.85,286.29,287.13,8625.0
2024-02-07 10:00:00,287.12,289.0,286.85,288.47,32408.0,287.12,289.0,286.85,288.47,32408.0
2024-02-07 10:30:00,288.72,290.99,288.6,290.63,30981.0,288.72,290.99,288.6,290.63,30981.0
2024-02-07 11:00:00,290.63,290.65,289.41,289.58,23676.0,290.63,290.65,289.41,289.58,23676.0
2024-02-07 11:30:00,289.64,291.06,289.47,290.81,17191.0,289.64,291.06,289.47,290.81,17191.0
2024-02-07 12:00:00,290.8,291.88,290.77,291.48,10101.0,290.8,291.88,290.77,291.48,10101.0
2024-02-07 12:30:00,291.35,292.5,291.06,292.16,6194.0,291.35,292.5,291.06,292.16,6194.0
2024-02-07 13:00:00,292.36,292.86,292.36,292.83,6326.0,292.36,292.86,292.36,292.83,6326.0
2024-02-07 13:30:00,292.87,292.93,292.04,292.81,5785.0,292.87,292.93,292.04,292.81,5785.0
2024-02-07 14:00:00,292.94,293.53,292.85,293.44,7138.0,292.94,293.53,292.85,293.44,7138.0
2024-02-07 14:30:00,293.44,293.71,292.91,293.54,11981.0,293.44,293.71,292.91,293.54,11981.0
2024-02-07 15:00:00,293.56,293.57,292.45,292.65,23894.0,293.56,293.57,292.45,292.65,23894.0
2024-02-07 15:30:00,292.6,293.0,291.67,292.0,115624.0,292.6,293.0,291.67,292.0,115624.0
2024-02-08 09:30:00,270.5,272.04,259.25,270.53,213197.0,270.5,272.04,259.25,270.53,213197.0
2024-02-08 10:00:00,270.76,275.45,269.94,272.15,72505.0,270.76,275.45,269.94,272.15,72505.0
2024-02-08 10:30:00,272.19,273.54,270.81,273.41,39146.0,272.19,273.54,270.81,273.41,39146.0
2024-02-08 11:00:00,273.37,273.37,270.74,270.76,21910.0,273.37,273.37,270.74,270.76,21910.0
2024-02-08 11:30:00,270.84,273.09,270.78,273.09,27127.0,270.84,273.09,270.78,273.09,27127.0
2024-02-08 12:00:00,273.09,273.9,272.33,272.99,23064.0,273.09,273.9,272.33,272.99,23064.0
2024-02-08 12:30:00,272.97,272.98,270.3,270.36,18802.0,272.97,272.98,270.3,270.36,18802.0
2024-02-08 13:00:00,270.03,270.42,268.77,270.19,39659.0,270.03,270.42,268.77,270.19,39659.0
2024-02-08 13:30:00,270.29,271.06,269.93,269.93,17950.0,270.29,271.06,269.93,269.93,17950.0
2024-02-08 14:00:00,270.12,270.58,268.95,269.43,28972.0,270.12,270.58,268.95,269.43,28972.0
2024-02-08 14:30:00,269.4,269.93,268.62,268.83,16116.0,269.4,269.93,268.62,268.83,16116.0
2024-02-08 15:00:00,268.9,269.05,266.88,267.19,37660.0,268.9,269.05,266.88,267.19,37660.0
2024-02-08 15:30:00,267.15,267.36,264.43,264.94,146472.0,267.15,267.36,264.43,264.94,146472.0
2024-02-09 09:30:00,268.12,273.25,266.37,269.8,23302.0,268.12,273.25,266.37,269.8,23302.0
2024-02-09 10:00:00,269.94,270.5,267.95,267.96,20917.0,269.94,270.5,267.95,267.96,20917.0
2024-02-09 10:30:00,267.96,269.39,267.68,268.79,25428.0,267.96,269.39,267.68,268.79,25428.0
2024-02-09 11:00:00,268.84,270.58,268.83,270.26,28089.0,268.84,270.58,268.83,270.26,28089.0
2024-02-09 11:30:00,270.31,270.74,268.97,270.45,19248.0,270.31,270.74,268.97,270.45,19248.0
2024-02-09 12:00:00,270.72,270.93,269.57,270.63,11990.0,270.72,270.93,269.57,270.63,11990.0
2024-02-09 12:30:00,270.5,272.09,269.93,272.05,15001.0,270.5,272.09,269.93,272.05,15001.0
2024-02-09 13:00:00,271.92,272.59,271.47,272.38,11788.0,271.92,272.59,271.47,272.38,11788.0
2024-02-09 13:30:00,272.42,272.87,271.33,271.8,18905.0,272.42,272.87,271.33,271.8,18905.0
2024-02-09 14:00:00,271.8,273.71,271.36,273.56,24249.0,271.8,273.71,271.36,273.56,24249.0
2024-02-09 14:30:00,273.54,274.62,273.32,273.91,36468.0,273.54,274.62,273.32,273.91,36468.0
2024-02-09 15:00:00,273.96,275.5,273.39,275.29,38422.0,273.96,275.5,273.39,275.29,38422.0
2024-02-09 15:30:00,275.38,275.53,271.73,273.23,110852.0,275.38,275.53,271.73,273.23,110852.0
2024-02-12 09:30:00,273.4,274.47,269.76,270.01,28054.0,273.4,274.47,269.76,270.01,28054.0
2024-02-12 10:00:00,270.28,270.28,268.97,269.78,5510.0,270.28,270.28,268.97,269.78,5510.0
2024-02-12 10:30:00,269.78,270.77,269.43,270.22,6487.0,269.78,270.77,269.43,270.22,6487.0
2024-02-12 11:00:00,270.75,271.48,270.02,271.15,7217.0,270.75,271.48,270.02,271.15,7217.0
2024-02-12 11:30:00,271.26,272.56,271.05,272.25,4383.0,271.26,272.56,271.05,272.25,4383.0
2024-02-12 12:00:00,272.1,272.1,270.85,271.06,3768.0,272.1,272.1,270.85,271.06,3768.0
2024-02-12 12:30:00,271.09,271.55,268.36,268.62,33888.0,271.09,271.55,268.36,268.62,33888.0
2024-02-12 13:00:00,268.44,268.84,267.84,268.35,12641.0,268.44,268.84,267.84,268.35,12641.0
2024-02-12 13:30:00,268.39,269.29,268.08,269.02,13160.0,268.39,269.29,268.08,269.02,13160.0
2024-02-12 14:00:00,268.8,268.84,266.9,267.24,15292.0,268.8,268.84,266.9,267.24,15292.0
2024-02-12 14:30:00,267.21,268.77,267.05,268.77,24080.0,267.21,268.77,267.05,268.77,24080.0
2024-02-12 15:00:00,269.09,269.7,269.0,269.56,14980.0,269.09,269.7,269.0,269.56,14980.0
2024-02-12 15:30:00,269.49,270.98,269.42,270.97,78823.0,269.49,270.98,269.42,270.97,78823.0
2024-02-13 09:30:00,266.37,268.22,264.68,267.27,16315.0,266.37,268.22,264.68,267.27,16315.0
2024-02-13 10:00:00,266.79,269.85,266.79,269.85,19341.0,266.79,269.85,266.79,269.85,19341.0
2024-02-13 10:30:00,269.7,269.88,268.0,268.13,23630.0,269.7,269.88,268.0,268.13,23630.0
2024-02-13 11:00:00,268.21,269.55,268.21,269.22,7541.0,268.21,269.55,268.21,269.22,7541.0
2024-02-13 11:30:00,269.58,269.93,269.02,269.02,8192.0,269.58,269.93,269.02,269.02,8192.0
2024-02-13 12:00:00,269.03,269.03,268.0,268.0,6892.0,269.03,269.03,268.0,268.0,6892.0
2024-02-13 12:30:00,268.38,269.28,268.21,268.26,5021.0,268.38,269.28,268.21,268.26,5021.0
2024-02-13 13:00:00,268.11,268.28,267.36,268.16,10719.0,268.11,268.28,267.36,268.16,10719.0
2024-02-13 13:30:00,268.21,268.22,267.42,267.81,9782.0,268.21,268.22,267.42,267.81,9782.0
2024-02-13 14:00:00,267.69,267.69,266.74,267.13,4766.0,267.69,267.69,266.74,267.13,4766.0
2024-02-13 14:30:00,267.02,267.39,266.3,266.56,8302.0,267.02,267.39,266.3,266.56,8302.0
2024-02-13 15:00:00,266.67,267.18,266.4,267.18,6618.0,266.67,267.18,266.4,267.18,6618.0
2024-02-13 15:30:00,267.38,268.92,267.21,268.89,48097.0,267.38,268.92,267.21,268.89,48097.0
2024-02-14 09:30:00,270.36,271.0,267.86,268.9,7629.0,270.36,271.0,267.86,268.9,7629.0
2024-02-14 10:00:00,269.15,270.5,268.94,270.3,7738.0,269.15,270.5,268.94,270.3,7738.0
2024-02-14 10:30:00,270.23,270.3,269.3,269.97,10644.0,270.23,270.3,269.3,269.97,10644.0
2024-02-14 11:00:00,269.99,270.54,269.31,270.4,5441.0,269.99,270.54,269.31,270.4,5441.0
2024-02-14 11:30:00,270.34,271.18,270.34,270.54,5779.0,270.34,271.18,270.34,270.54,5779.0
2024-02-14 12:00:00,270.47,270.54,269.88,270.4,5937.0,270.47,270.54,269.88,270.4,5937.0
2024-02-14 12:30:00,270.25,270.4,269.52,269.75,9605.0,270.25,270.4,269.52,269.75,9605.0
2024-02-14 13:00:00,269.6,270.05,268.78,269.35,7426.0,269.6,270.05,268.78,269.35,7426.0
2024-02-14 13:30:00,269.49,270.93,269.49,270.67,11237.0,269.49,270.93,269.49,270.67,11237.0
2024-02-14 14:00:00,270.69,270.88,269.82,270.78,27649.0,270.69,270.88,269.82,270.78,27649.0
2024-02-14 14:30:00,270.65,271.22,270.39,271.22,18537.0,270.65,271.22,270.39,271.22,18537.0
2024-02-14 15:00:00,271.56,271.91,270.95,271.5,29244.0,271.56,271.91,270.95,271.5,29244.0
2024-02-14 15:30:00,271.51,272.39,271.36,272.38,60210.0,271.51,272.39,271.36,272.38,60210.0
2024-02-15 09:30:00,274.05,276.02,273.85,273.85,14453.0,274.05,276.02,273.85,273.85,14453.0
2024-02-15 10:00:00,274.25,275.28,273.96,274.04,16462.0,274.25,275.28,273.96,274.04,16462.0
2024-02-15 10:30:00,273.93,276.21,273.7,275.5,11007.0,273.93,276.21,273.7,275.5,11007.0
2024-02-15 11:00:00,275.72,276.04,274.9,275.05,12947.0,275.72,276.04,274.9,275.05,12947.0
2024-02-15 11:30:00,275.44,277.03,274.85,275.45,29249.0,275.44,277.03,274.85,275.45,29249.0
2024-02-15 12:00:00,275.29,275.47,274.93,275.07,3632.0,275.29,275.47,274.93,275.07,3632.0
2024-02-15 12:30:00,274.9,275.37,274.82,274.98,4056.0,274.9,275.37,274.82,274.98,4056.0
2024-02-15 13:00:00,274.88,275.66,274.83,275.5,4928.0,274.88,275.66,274.83,275.5,4928.0
2024-02-15 13:30:00,275.5,275.77,274.86,275.57,9404.0,275.5,275.77,274.86,275.57,9404.0
2024-02-15 14:00:00,275.8,276.76,275.8,276.4,6422.0,275.8,276.76,275.8,276.4,6422.0
2024-02-15 14:30:00,276.54,276.72,276.09,276.53,9946.0,276.54,276.72,276.09,276.53,9946.0
2024-02-15 15:00:00,276.55,276.72,275.5,275.7,34502.0,276.55,276.72,275.5,275.7,34502.0
2024-02-15 15:30:00,275.83,275.93,274.93,275.26,47602.0,275.83,275.93,274.93,275.26,47602.0
2024-02-16 09:30:00,275.06,276.19,273.03,274.55,33519.0,275.06,276.19,273.03,274.55,33519.0
2024-02-16 10:00:00,274.11,274.72,273.09,273.37,7419.0,274.11,274.72,273.09,273.37,7419.0
2024-02-16 10:30:00,273.77,274.14,273.34,274.14,2767.0,273.77,274.14,273.34,274.14,2767.0
2024-02-16 11:00:00,274.21,274.22,273.53,273.89,2300.0,274.21,274.22,273.53,273.89,2300.0
2024-02-16 11:30:00,273.99,274.38,273.89,274.04,3750.0,273.99,274.38,273.89,274.04,3750.0
2024-02-16 12:00:00,274.06,274.07,273.78,273.83,2371.0,274.06,274.07,273.78,273.83,2371.0
2024-02-16 12:30:00,274.01,274.01,273.06,273.06,2019.0,274.01,274.01,273.06,273.06,2019.0
2024-02-16 13:00:00,272.85,272.99,272.22,272.77,6905.0,272.85,272.99,272.22,272.77,6905.0
2024-02-16 13:30:00,272.81,272.81,272.31,272.54,2856.0,272.81,272.81,272.31,272.54,2856.0
2024-02-16 14:00:00,272.61,272.71,272.26,272.36,15697.0,272.61,272.71,272.26,272.36,15697.0
2024-02-16 14:30:00,272.21,272.21,270.26,270.94,4072.0,272.21,272.21,270.26,270.94,4072.0
2024-02-16 15:00:00,271.09,271.3,270.83,271.3,3582.0,271.09,271.3,270.83,271.3,3582.0
2024-02-16 15:30:00,271.34,271.64,269.09,271.61,66566.0,271.34,271.64,269.09,271.61,66566.0
2024-02-20 09:30:00,269.64,270.84,268.71,269.38,11047.0,269.64,270.84,268.71,269.38,11047.0
2024-02-20 10:00:00,269.74,269.97,268.29,269.63,15148.0,269.74,269.97,268.29,269.63,15148.0
2024-02-20 10:30:00,269.65,271.63,269.65,271.42,4026.0,269.65,271.63,269.65,271.42,4026.0
2024-02-20 11:00:00,271.5,272.05,271.23,271.69,5654.0,271.5,272.05,271.23,271.69,5654.0
2024-02-20 11:30:00,271.66,271.74,271.23,271.55,5400.0,271.66,271.74,271.23,271.55,5400.0
2024-02-20 12:00:00,271.54,271.72,270.86,271.72,7473.0,271.54,271.72,270.86,271.72,7473.0
2024-02-20 12:30:00,271.83,272.76,271.83,272.13,6544.0,271.83,272.76,271.83,272.13,6544.0
2024-02-20 13:00:00,272.24,272.38,271.48,271.98,8426.0,272.24,272.38,271.48,271.98,8426.0
2024-02-20 13:30:00,271.59,271.94,271.42,271.68,2879.0,271.59,271.94,271.42,271.68,2879.0
2024-02-20 14:00:00,271.86,272.01,271.56,271.87,5689.0,271.86,272.01,271.56,271.87,5689.0
2024-02-20 14:30:00,271.86,272.42,271.78,272.4,4934.0,271.86,272.42,271.78,272.4,4934.0
2024-02-20 15:00:00,272.4,272.4,271.8,272.07,9443.0,272.4,272.4,271.8,272.07,9443.0
2024-02-20 15:30:00,272.13,273.03,271.45,272.91,70406.0,272.13,273.03,271.45,272.91,70406.0
2024-02-21 09:30:00,274.26,275.17,273.11,273.41,17701.0,274.26,275.17,273.11,273.41,17701.0
2024-02-21 10:00:00,273.24,273.55,272.72,273.19,15823.0,273.24,273.55,272.72,273.19,15823.0
2024-02-21 10:30:00,273.18,273.91,272.75,272.95,25874.0,273.18,273.91,272.75,272.95,25874.0
2024-02-21 11:00:00,273.01,273.59,272.96,273.03,9322.0,273.01,273.59,272.96,273.03,9322.0
2024-02-21 11:30:00,273.14,273.31,272.87,273.31,3759.0,273.14,273.31,272.87,273.31,3759.0
2024-02-21 12:00:00,273.22,273.23,272.57,272.57,5945.0,273.22,273.23,272.57,272.57,5945.0
2024-02-21 12:30:00,272.57,272.86,272.02,272.86,8135.0,272.57,272.86,272.02,272.86,8135.0
2024-02-21 13:00:00,272.59,273.34,272.28,273.19,7012.0,272.59,273.34,272.28,273.19,7012.0
2024-02-21 13:30:00,273.25,273.52,273.14,273.14,8564.0,273.25,273.52,273.14,273.14,8564.0
2024-02-21 14:00:00,273.51,274.01,272.93,273.48,9814.0,273.51,274.01,272.93,273.48,9814.0
2024-02-21 14:30:00,273.35,273.35,272.5,272.56,12618.0,273.35,273.35,272.5,272.56,12618.0
2024-02-21 15:00:00,272.63,273.05,272.39,273.01,17559.0,272.63,273.05,272.39,273.01,17559.0
2024-02-21 15:30:00,273.01,274.57,272.89,274.31,39826.0,273.01,274.57,272.89,274.31,39826.0
2024-02-22 09:30:00,277.1,277.2,275.23,276.98,9676.0,277.1,277.2,275.23,276.98,9676.0
2024-02-22 10:00:00,276.97,277.16,276.21,276.22,3666.0,276.97,277.16,276.21,276.22,3666.0
2024-02-22 10:30:00,276.61,276.89,275.87,276.1,8285.0,276.61,276.89,275.87,276.1,8285.0
2024-02-22 11:00:00,276.08,276.15,275.5,276.0,8090.0,276.08,276.15,275.5,276.0,8090.0
2024-02-22 11:30:00,275.81,275.82,275.42,275.8,4452.0,275.81,275.82,275.42,275.8,4452.0
2024-02-22 12:00:00,275.5,275.68,275.04,275.05,4275.0,275.5,275.68,275.04,275.05,4275.0
2024-02-22 12:30:00,275.06,275.14,274.41,274.55,3209.0,275.06,275.14,274.41,274.55,3209.0
2024-02-22 13:00:00,274.54,274.54,273.67,274.05,2675.0,274.54,274.54,273.67,274.05,2675.0
2024-02-22 13:30:00,274.15,274.87,274.0,274.63,4360.0,274.15,274.87,274.0,274.63,4360.0
2024-02-22 14:00:00,274.6,275.17,274.6,275.17,2689.0,274.6,275.17,274.6,275.17,2689.0
2024-02-22 14:30:00,275.19,275.19,274.27,274.29,4807.0,275.19,275.19,274.27,274.29,4807.0
2024-02-22 15:00:00,274.36,276.61,274.27,275.83,22906.0,274.36,276.61,274.27,275.83,22906.0
2024-02-22 15:30:00,275.77,276.77,275.42,275.83,24589.0,275.77,276.77,275.42,275.83,24589.0
2024-02-23 09:30:00,277.06,279.51,277.06,278.73,13957.0,277.06,279.51,277.06,278.73,13957.0
2024-02-23 10:00:00,278.9,279.57,278.76,279.41,8299.0,278.9,279.57,278.76,279.41,8299.0
2024-02-23 10:30:00,279.09,279.3,278.71,278.94,4083.0,279.09,279.3,278.71,278.94,4083.0
2024-02-23 11:00:00,278.87,279.34,278.4,279.34,3487.0,278.87,279.34,278.4,279.34,3487.0
2024-02-23 11:30:00,279.18,280.12,279.17,279.72,13143.0,279.18,280.12,279.17,279.72,13143.0
2024-02-23 12:00:00,279.8,280.94,279.68,280.94,5475.0,279.8,280.94,279.68,280.94,5475.0
2024-02-23 12:30:00,280.88,281.46,280.82,281.31,7708.0,280.88,281.46,280.82,281.31,7708.0
2024-02-23 13:00:00,281.14,281.71,280.98,281.59,5505.0,281.14,281.71,280.98,281.59,5505.0
2024-02-23 13:30:00,281.59,282.07,281.41,281.8,4748.0,281.59,282.07,281.41,281.8,4748.0
2024-02-23 14:00:00,281.66,282.46,280.93,281.39,31929.0,281.66,282.46,280.93,281.39,31929.0
2024-02-23 14:30:00,281.42,282.16,281.37,281.82,14887.0,281.42,282.16,281.37,281.82,14887.0
2024-02-23 15:00:00,281.69,282.1,281.41,281.79,13710.0,281.69,282.1,281.41,281.79,13710.0
2024-02-23 15:30:00,281.79,282.61,281.06,281.06,48382.0,281.79,282.61,281.06,281.06,48382.0
2024-02-26 09:30:00,280.27,282.05,278.97,281.38,7771.0,280.27,282.05,278.97,281.38,7771.0
2024-02-26 10:00:00,281.63,282.89,281.38,282.54,14607.0,281.63,282.89,281.38,282.54,14607.0
2024-02-26 10:30:00,282.18,282.18,280.51,280.69,8300.0,282.18,282.18,280.51,280.69,8300.0
2024-02-26 11:00:00,280.73,280.73,279.91,279.97,4675.0,280.73,280.73,279.91,279.97,4675.0
2024-02-26 11:30:00,280.09,280.21,279.61,279.78,7522.0,280.09,280.21,279.61,279.78,7522.0
2024-02-26 12:00:00,279.75,280.09,279.28,280.09,8887.0,279.75,280.09,279.28,280.09,8887.0
2024-02-26 12:30:00,280.0,280.35,279.52,279.53,9697.0,280.0,280.35,279.52,279.53,9697.0
2024-02-26 13:00:00,279.79,279.92,279.0,279.44,10154.0,279.79,279.92,279.0,279.44,10154.0
2024-02-26 13:30:00,279.26,280.06,279.12,279.63,3715.0,279.26,280.06,279.12,279.63,3715.0
2024-02-26 14:00:00,279.55,279.88,278.9,279.85,8844.0,279.55,279.88,278.9,279.85,8844.0
2024-02-26 14:30:00,279.82,279.88,279.19,279.6,3127.0,279.82,279.88,279.19,279.6,3127.0
2024-02-26 15:00:00,279.37,279.71,279.14,279.56,5284.0,279.37,279.71,279.14,279.56,5284.0
2024-02-26 15:30:00,279.72,279.77,278.15,278.3,35191.0,279.72,279.77,278.15,278.3,35191.0
2024-02-27 09:30:00,278.31,279.44,276.46,278.41,13416.0,278.31,279.44,276.46,278.41,13416.0
2024-02-27 10:00:00,278.22,278.22,276.19,277.34,6027.0,278.22,278.22,276.19,277.34,6027.0
2024-02-27 10:30:00,277.67,278.04,277.11,278.0,7950.0,277.67,278.04,277.11,278.0,7950.0
2024-02-27 11:00:00,277.94,278.37,277.72,277.72,9336.0,277.94,278.37,277.72,277.72,9336.0
2024-02-27 11:30:00,277.65,279.04,277.4,278.59,6485.0,277.65,279.04,277.4,278.59,6485.0
2024-02-27 12:00:00,278.53,279.05,278.29,279.05,4231.0,278.53,279.05,278.29,279.05,4231.0
2024-02-27 12:30:00,279.0,279.52,278.69,278.69,5198.0,279.0,279.52,278.69,278.69,5198.0
2024-02-27 13:00:00,278.94,278.99,278.55,278.99,1105.0,278.94,278.99,278.55,278.99,1105.0
2024-02-27 13:30:00,278.95,279.41,278.91,278.91,6395.0,278.95,279.41,278.91,278.91,6395.0
2024-02-27 14:00:00,279.12,279.12,277.62,277.89,13866.0,279.12,279.12,277.62,277.89,13866.0
2024-02-27 14:30:00,277.92,278.77,277.88,278.22,20530.0,277.92,278.77,277.88,278.22,20530.0
2024-02-27 15:00:00,278.37,278.5,278.12,278.5,11600.0,278.37,278.5,278.12,278.5,11600.0
2024-02-27 15:30:00,278.37,278.76,277.89,278.54,58020.0,278.37,278.76,277.89,278.54,58020.0
2024-02-28 09:30:00,276.98,277.37,275.8,276.18,18749.0,276.98,277.37,275.8,276.18,18749.0
2024-02-28 10:00:00,276.56,277.06,274.83,275.06,6288.0,276.56,277.06,274.83,275.06,6288.0
2024-02-28 10:30:00,275.04,276.02,274.87,275.44,8948.0,275.04,276.02,274.87,275.44,8948.0
2024-02-28 11:00:00,275.75,275.95,275.26,275.62,3131.0,275.75,275.95,275.26,275.62,3131.0
2024-02-28 11:30:00,275.35,275.63,275.2,275.51,2592.0,275.35,275.63,275.2,275.51,2592.0
2024-02-28 12:00:00,275.5,275.58,275.0,275.0,1460.0,275.5,275.58,275.0,275.0,1460.0
2024-02-28 12:30:00,275.16,275.25,274.4,274.8,6186.0,275.16,275.25,274.4,274.8,6186.0
2024-02-28 13:00:00,274.66,274.85,274.26,274.67,8874.0,274.66,274.85,274.26,274.67,8874.0
2024-02-28 13:30:00,274.69,275.1,274.58,274.96,3542.0,274.69,275.1,274.58,274.96,3542.0
2024-02-28 14:00:00,275.03,275.05,273.88,274.21,5771.0,275.03,275.05,273.88,274.21,5771.0
2024-02-28 14:30:00,274.33,275.23,273.89,274.88,15357.0,274.33,275.23,273.89,274.88,15357.0
2024-02-28 15:00:00,274.72,275.03,274.33,274.63,12176.0,274.72,275.03,274.33,274.63,12176.0
2024-02-28 15:30:00,274.63,275.79,274.27,275.74,23061.0,274.63,275.79,274.27,275.74,23061.0
2024-02-29 09:30:00,277.58,277.58,276.42,277.52,3281.0,277.58,277.58,276.42,277.52,3281.0
2024-02-29 10:00:00,278.92,278.92,276.29,277.82,4285.0,278.92,278.92,276.29,277.82,4285.0
2024-02-29 10:30:00,277.65,278.27,277.61,277.86,9972.0,277.65,278.27,277.61,277.86,9972.0
2024-02-29 11:00:00,277.99,279.6,277.87,278.98,5129.0,277.99,279.6,277.87,278.98,5129.0
2024-02-29 11:30:00,278.88,279.05,278.05,278.98,7700.0,278.88,279.05,278.05,278.98,7700.0
2024-02-29 12:00:00,279.0,279.6,278.79,279.25,9755.0,279.0,279.6,278.79,279.25,9755.0
2024-02-29 12:30:00,279.24,280.35,279.23,279.65,16001.0,279.24,280.35,279.23,279.65,16001.0
2024-02-29 13:00:00,279.59,280.66,279.58,280.47,7630.0,279.59,280.66,279.58,280.47,7630.0
2024-02-29 13:30:00,280.57,281.09,279.95,279.96,4854.0,280.57,281.09,279.95,279.96,4854.0
2024-02-29 14:00:00,279.93,279.93,278.99,279.32,11172.0,279.93,279.93,278.99,279.32,11172.0
2024-02-29 14:30:00,279.22,279.5,279.01,279.28,4324.0,279.22,279.5,279.01,279.28,4324.0
2024-02-29 15:00:00,279.64,280.05,278.86,279.91,21746.0,279.64,280.05,278.86,279.91,21746.0
2024-02-29 15:30:00,279.97,280.15,278.96,279.12,54171.0,279.97,280.15,278.96,279.12,54171.0
2024-03-01 09:30:00,280.9,281.42,277.79,278.34,38689.0,280.9,281.42,277.79,278.34,38689.0
2024-03-01 10:00:00,278.42,280.29,278.0,279.02,30590.0,278.42,280.29,278.0,279.02,30590.0
2024-03-01 10:30:00,278.86,278.86,276.35,276.54,7930.0,278.86,278.86,276.35,276.54,7930.0
2024-03-01 11:00:00,276.83,278.56,276.83,277.06,16772.0,276.83,278.56,276.83,277.06,16772.0
2024-03-01 11:30:00,277.26,277.43,275.56,276.04,35701.0,277.26,277.43,275.56,276.04,35701.0
2024-03-01 12:00:00,276.01,277.42,275.84,277.26,28209.0,276.01,277.42,275.84,277.26,28209.0
2024-03-01 12:30:00,277.32,277.33,275.65,275.65,12540.0,277.32,277.33,275.65,275.65,12540.0
2024-03-01 13:00:00,275.34,275.46,274.3,274.3,18866.0,275.34,275.46,274.3,274.3,18866.0
2024-03-01 13:30:00,274.44,275.97,274.33,275.75,20087.0,274.44,275.97,274.33,275.75,20087.0
2024-03-01 14:00:00,275.78,276.64,275.78,276.64,15866.0,275.78,276.64,275.78,276.64,15866.0
2024-03-01 14:30:00,276.78,277.14,276.27,276.94,12294.0,276.78,277.14,276.27,276.94,12294.0
2024-03-01 15:00:00,276.85,276.85,275.37,275.43,7243.0,276.85,276.85,275.37,275.43,7243.0
2024-03-01 15:30:00,275.59,277.15,275.41,276.46,42412.0,275.59,277.15,275.41,276.46,42412.0
2024-03-04 09:30:00,284.24,295.3,283.9,291.98,94393.0,284.24,295.3,283.9,291.98,94393.0
2024-03-04 10:00:00,292.45,292.45,288.91,289.24,35734.0,292.45,292.45,288.91,289.24,35734.0
2024-03-04 10:30:00,289.67,289.75,286.55,287.51,24282.0,289.67,289.75,286.55,287.51,24282.0
2024-03-04 11:00:00,287.51,288.29,287.51,288.17,19989.0,287.51,288.29,287.51,288.17,19989.0
2024-03-04 11:30:00,288.42,288.66,286.31,286.5,22791.0,288.42,288.66,286.31,286.5,22791.0
2024-03-04 12:00:00,286.32,287.06,286.17,286.54,16571.0,286.32,287.06,286.17,286.54,16571.0
2024-03-04 12:30:00,286.68,286.68,285.58,286.05,33268.0,286.68,286.68,285.58,286.05,33268.0
2024-03-04 13:00:00,286.02,286.16,285.53,285.58,14311.0,286.02,286.16,285.53,285.58,14311.0
2024-03-04 13:30:00,285.68,286.15,284.99,285.98,17933.0,285.68,286.15,284.99,285.98,17933.0
2024-03-04 14:00:00,285.82,286.4,285.78,285.85,12722.0,285.82,286.4,285.78,285.85,12722.0
2024-03-04 14:30:00,285.74,285.95,285.05,285.69,26806.0,285.74,285.95,285.05,285.69,26806.0
2024-03-04 15:00:00,285.47,285.51,282.77,282.78,61718.0,285.47,285.51,282.77,282.78,61718.0
2024-03-04 15:30:00,282.77,282.77,280.91,281.85,142330.0,282.77,282.77,280.91,281.85,142330.0
2024-03-05 09:30:00,281.12,283.36,281.12,282.97,18619.0,281.12,283.36,281.12,282.97,18619.0
2024-03-05 10:00:00,283.07,283.99,282.26,283.98,20676.0,283.07,283.99,282.26,283.98,20676.0
2024-03-05 10:30:00,284.03,284.47,283.1,284.47,12248.0,284.03,284.47,283.1,284.47,12248.0
2024-03-05 11:00:00,284.07,285.08,283.62,285.08,9010.0,284.07,285.08,283.62,285.08,9010.0
2024-03-05 11:30:00,285.16,285.99,284.34,284.9,46420.0,285.16,285.99,284.34,284.9,46420.0
2024-03-05 12:00:00,285.06,285.33,284.48,285.18,13681.0,285.06,285.33,284.48,285.18,13681.0
2024-03-05 12:30:00,285.13,285.27,284.55,284.81,15791.0,285.13,285.27,284.55,284.81,15791.0
2024-03-05 13:00:00,284.76,284.76,283.35,283.55,13453.0,284.76,284.76,283.35,283.55,13453.0
2024-03-05 13:30:00,283.33,283.68,282.57,282.57,11399.0,283.33,283.68,282.57,282.57,11399.0
2024-03-05 14:00:00,282.55,282.69,282.11,282.17,17658.0,282.55,282.69,282.11,282.17,17658.0
2024-03-05 14:30:00,282.14,282.19,281.07,281.28,18772.0,282.14,282.19,281.07,281.28,18772.0
2024-03-05 15:00:00,281.24,281.26,280.11,280.26,24270.0,281.24,281.26,280.11,280.26,24270.0
2024-03-05 15:30:00,280.26,281.29,280.05,280.72,82683.0,280.26,281.29,280.05,280.72,82683.0
2024-03-06 09:30:00,282.61,283.59,281.26,283.1,6737.0,282.61,283.59,281.26,283.1,6737.0
2024-03-06 10:00:00,283.22,285.91,282.88,285.91,25507.0,283.22,285.91,282.88,285.91,25507.0
2024-03-06 10:30:00,285.71,288.01,285.54,287.88,18466.0,285.71,288.01,285.54,287.88,18466.0
2024-03-06 11:00:00,287.85,288.74,287.64,288.74,22197.0,287.85,288.74,287.64,288.74,22197.0
2024-03-06 11:30:00,288.7,289.41,288.59,288.99,63834.0,288.7,289.41,288.59,288.99,63834.0
2024-03-06 12:00:00,289.1,289.28,288.19,288.51,29116.0,289.1,289.28,288.19,288.51,29116.0
2024-03-06 12:30:00,288.59,288.81,287.31,287.31,6258.0,288.59,288.81,287.31,287.31,6258.0
2024-03-06 13:00:00,287.17,287.29,285.66,286.52,7988.0,287.17,287.29,285.66,286.52,7988.0
2024-03-06 13:30:00,286.16,286.16,284.09,284.68,4274.0,286.16,286.16,284.09,284.68,4274.0
2024-03-06 14:00:00,284.63,285.59,284.39,285.44,7119.0,284.63,285.59,284.39,285.44,7119.0
2024-03-06 14:30:00,285.57,285.82,284.95,285.06,7776.0,285.57,285.82,284.95,285.06,7776.0
2024-03-06 15:00:00,285.03,285.88,284.45,284.63,9926.0,285.03,285.88,284.45,284.63,9926.0
2024-03-06 15:30:00,284.81,285.51,284.3,285.23,40548.0,284.81,285.51,284.3,285.23,40548.0
2024-03-07 09:30:00,286.77,287.67,286.3,287.44,33123.0,286.77,287.67,286.3,287.44,33123.0
2024-03-07 10:00:00,287.69,287.95,286.67,287.45,20410.0,287.69,287.95,286.67,287.45,20410.0
2024-03-07 10:30:00,287.44,288.88,287.29,288.88,11374.0,287.44,288.88,287.29,288.88,11374.0
2024-03-07 11:00:00,288.77,288.77,287.48,287.84,16087.0,288.77,288.77,287.48,287.84,16087.0
2024-03-07 11:30:00,287.92,289.26,286.93,289.26,13663.0,287.92,289.26,286.93,289.26,13663.0
2024-03-07 12:00:00,289.06,289.93,288.99,289.89,7586.0,289.06,289.93,288.99,289.89,7586.0
2024-03-07 12:30:00,289.92,289.92,288.81,289.13,8982.0,289.92,289.92,288.81,289.13,8982.0
2024-03-07 13:00:00,289.27,289.54,288.97,289.01,7468.0,289.27,289.54,288.97,289.01,7468.0
2024-03-07 13:30:00,288.97,290.52,288.96,290.51,41078.0,288.97,290.52,288.96,290.51,41078.0
2024-03-07 14:00:00,290.49,290.78,290.09,290.78,24302.0,290.49,290.78,290.09,290.78,24302.0
2024-03-07 14:30:00,290.87,291.08,290.69,291.04,14712.0,290.87,291.08,290.69,291.04,14712.0
2024-03-07 15:00:00,291.1,291.18,290.15,291.07,27772.0,291.1,291.18,290.15,291.07,27772.0
2024-03-07 15:30:00,291.02,293.14,291.01,293.08,97696.0,291.02,293.14,291.01,293.08,97696.0
2024-03-08 09:30:00,293.0,295.83,293.0,295.83,41030.0,293.0,295.83,293.0,295.83,41030.0
2024-03-08 10:00:00,295.41,295.64,294.18,294.73,33129.0,295.41,295.64,294.18,294.73,33129.0
2024-03-08 10:30:00,294.69,296.06,294.19,296.05,9994.0,294.69,296.06,294.19,296.05,9994.0
2024-03-08 11:00:00,296.05,297.58,295.97,296.26,39471.0,296.05,297.58,295.97,296.26,39471.0
2024-03-08 11:30:00,295.91,296.43,295.3,295.55,15878.0,295.91,296.43,295.3,295.55,15878.0
2024-03-08 12:00:00,295.25,295.55,294.42,294.54,9788.0,295.25,295.55,294.42,294.54,9788.0
2024-03-08 12:30:00,294.64,294.9,294.41,294.9,7574.0,294.64,294.9,294.41,294.9,7574.0
2024-03-08 13:00:00,294.8,294.86,294.23,294.23,9580.0,294.8,294.86,294.23,294.23,9580.0
2024-03-08 13:30:00,293.82,293.82,292.42,292.42,6210.0,293.82,293.82,292.42,292.42,6210.0
2024-03-08 14:00:00,292.51,293.87,292.51,293.81,11880.0,292.51,293.87,292.51,293.81,11880.0
2024-03-08 14:30:00,293.73,294.52,293.5,293.98,16301.0,293.73,294.52,293.5,293.98,16301.0
2024-03-08 15:00:00,294.09,294.31,293.4,293.55,16831.0,294.09,294.31,293.4,293.55,16831.0
2024-03-08 15:30:00,293.51,294.46,293.5,294.21,86721.0,293.51,294.46,293.5,294.21,86721.0
2024-03-11 09:30:00,289.99,293.33,289.99,291.5,20362.0,289.99,293.33,289.99,291.5,20362.0
2024-03-11 10:00:00,291.34,291.34,290.37,290.7,8762.0,291.34,291.34,290.37,290.7,8762.0
2024-03-11 10:30:00,290.89,292.54,290.83,292.53,7224.0,290.89,292.54,290.83,292.53,7224.0
2024-03-11 11:00:00,292.61,292.68,291.5,292.26,7754.0,292.61,292.68,291.5,292.26,7754.0
2024-03-11 11:30:00,291.9,292.81,291.89,292.1,7101.0,291.9,292.81,291.89,292.1,7101.0
2024-03-11 12:00:00,292.05,292.65,291.75,292.38,4466.0,292.05,292.65,291.75,292.38,4466.0
2024-03-11 12:30:00,292.49,292.84,292.21,292.77,4200.0,292.49,292.84,292.21,292.77,4200.0
2024-03-11 13:00:00,292.76,293.31,292.4,293.27,6876.0,292.76,293.31,292.4,293.27,6876.0
2024-03-11 13:30:00,292.92,293.12,292.52,293.03,5246.0,292.92,293.12,292.52,293.03,5246.0
2024-03-11 14:00:00,292.86,293.3,292.82,293.3,6672.0,292.86,293.3,292.82,293.3,6672.0
2024-03-11 14:30:00,293.27,293.69,292.93,293.69,7725.0,293.27,293.69,292.93,293.69,7725.0
2024-03-11 15:00:00,293.61,293.72,292.94,293.07,7108.0,293.61,293.72,292.94,293.07,7108.0
2024-03-11 15:30:00,293.06,293.99,292.97,293.44,53661.0,293.06,293.99,292.97,293.44,53661.0
2024-03-12 09:30:00,294.84,294.84,292.88,294.69,11870.0,294.84,294.84,292.88,294.69,11870.0
2024-03-12 10:00:00,294.48,295.14,293.88,294.96,19947.0,294.48,295.14,293.88,294.96,19947.0
2024-03-12 10:30:00,294.91,295.25,294.29,294.64,13443.0,294.91,295.25,294.29,294.64,13443.0
2024-03-12 11:00:00,294.77,294.97,294.38,294.61,6501.0,294.77,294.97,294.38,294.61,6501.0
2024-03-12 11:30:00,294.56,294.94,293.82,294.1,20282.0,294.56,294.94,293.82,294.1,20282.0
2024-03-12 12:00:00,294.06,294.13,293.41,293.88,12101.0,294.06,294.13,293.41,293.88,12101.0
2024-03-12 12:30:00,293.88,293.98,293.27,293.36,12556.0,293.88,293.98,293.27,293.36,12556.0
2024-03-12 13:00:00,293.41,293.41,292.13,292.93,10909.0,293.41,293.41,292.13,292.93,10909.0
2024-03-12 13:30:00,292.97,293.7,292.73,293.65,8534.0,292.97,293.7,292.73,293.65,8534.0
2024-03-12 14:00:00,293.63,293.96,293.34,293.83,15531.0,293.63,293.96,293.34,293.83,15531.0
2024-03-12 14:30:00,293.83,294.1,293.26,294.1,14685.0,293.83,294.1,293.26,294.1,14685.0
2024-03-12 15:00:00,294.03,294.73,294.0,294.4,6644.0,294.03,294.73,294.0,294.4,6644.0
2024-03-12 15:30:00,294.49,295.06,293.93,294.64,51910.0,294.49,295.06,293.93,294.64,51910.0
2024-03-13 09:30:00,294.89,296.52,293.99,295.94,26240.0,294.89,296.52,293.99,295.94,26240.0
2024-03-13 10:00:00,296.57,297.49,296.43,297.15,5787.0,296.57,297.49,296.43,297.15,5787.0
2024-03-13 10:30:00,297.26,298.06,297.26,297.97,6807.0,297.26,298.06,297.26,297.97,6807.0
2024-03-13 11:00:00,297.97,298.45,297.65,298.31,12569.0,297.97,298.45,297.65,298.31,12569.0
2024-03-13 11:30:00,298.22,298.72,298.06,298.66,6315.0,298.22,298.72,298.06,298.66,6315.0
2024-03-13 12:00:00,298.53,299.33,298.53,298.88,14161.0,298.53,299.33,298.53,298.88,14161.0
2024-03-13 12:30:00,298.77,299.64,298.77,298.83,10046.0,298.77,299.64,298.77,298.83,10046.0
2024-03-13 13:00:00,298.83,299.03,298.52,298.92,6672.0,298.83,299.03,298.52,298.92,6672.0
2024-03-13 13:30:00,298.88,299.59,298.46,299.42,23241.0,298.88,299.59,298.46,299.42,23241.0
2024-03-13 14:00:00,299.29,299.42,298.93,299.08,3134.0,299.29,299.42,298.93,299.08,3134.0
2024-03-13 14:30:00,299.09,299.15,297.89,297.89,5843.0,299.09,299.15,297.89,297.89,5843.0
2024-03-13 15:00:00,298.07,298.84,297.9,298.15,9444.0,298.07,298.84,297.9,298.15,9444.0
2024-03-13 15:30:00,298.16,299.41,297.2,298.93,50267.0,298.16,299.41,297.2,298.93,50267.0
2024-03-14 09:30:00,298.94,299.97,297.22,297.23,8595.0,298.94,299.97,297.22,297.23,8595.0
2024-03-14 10:00:00,297.26,298.86,296.99,298.83,8319.0,297.26,298.86,296.99,298.83,8319.0
2024-03-14 10:30:00,298.92,299.63,298.92,299.48,17126.0,298.92,299.63,298.92,299.48,17126.0
2024-03-14 11:00:00,299.27,299.33,296.42,296.79,14654.0,299.27,299.33,296.42,296.79,14654.0
2024-03-14 11:30:00,296.9,297.81,296.54,297.79,8114.0,296.9,297.81,296.54,297.79,8114.0
2024-03-14 12:00:00,297.7,297.95,296.8,297.56,5469.0,297.7,297.95,296.8,297.56,5469.0
2024-03-14 12:30:00,297.55,298.29,297.47,297.84,11659.0,297.55,298.29,297.47,297.84,11659.0
2024-03-14 13:00:00,297.69,297.75,295.95,296.09,4358.0,297.69,297.75,295.95,296.09,4358.0
2024-03-14 13:30:00,295.88,296.5,295.6,296.5,10128.0,295.88,296.5,295.6,296.5,10128.0
2024-03-14 14:00:00,296.58,296.86,295.63,295.63,5084.0,296.58,296.86,295.63,295.63,5084.0
2024-03-14 14:30:00,295.61,295.8,295.21,295.67,5860.0,295.61,295.8,295.21,295.67,5860.0
2024-03-14 15:00:00,295.61,295.64,294.4,294.56,17825.0,295.61,295.64,294.4,294.56,17825.0
2024-03-14 15:30:00,294.82,296.27,294.58,296.2,46564.0,294.82,296.27,294.58,296.2,46564.0
2024-03-15 09:30:00,292.73,296.36,291.91,296.08,48991.0,292.73,296.36,291.91,296.08,48991.0
2024-03-15 10:00:00,296.29,297.44,295.35,296.08,10277.0,296.29,297.44,295.35,296.08,10277.0
2024-03-15 10:30:00,296.16,297.44,296.16,297.29,11239.0,296.16,297.44,296.16,297.29,11239.0
2024-03-15 11:00:00,297.19,297.22,296.07,296.72,6947.0,297.19,297.22,296.07,296.72,6947.0
2024-03-15 11:30:00,296.56,297.03,296.37,296.48,9071.0,296.56,297.03,296.37,296.48,9071.0
2024-03-15 12:00:00,296.43,296.53,295.57,295.71,6481.0,296.43,296.53,295.57,295.71,6481.0
2024-03-15 12:30:00,295.82,295.82,295.19,295.19,6078.0,295.82,295.82,295.19,295.19,6078.0
2024-03-15 13:00:00,295.24,296.55,295.21,295.85,9368.0,295.24,296.55,295.21,295.85,9368.0
2024-03-15 13:30:00,295.76,296.23,295.34,295.49,4348.0,295.76,296.23,295.34,295.49,4348.0
2024-03-15 14:00:00,295.63,295.79,294.92,295.22,7982.0,295.63,295.79,294.92,295.22,7982.0
2024-03-15 14:30:00,295.4,295.44,294.98,294.98,9338.0,295.4,295.44,294.98,294.98,9338.0
2024-03-15 15:00:00,294.88,295.55,294.43,294.44,14962.0,294.88,295.55,294.43,294.44,14962.0
2024-03-15 15:30:00,294.52,295.68,294.38,295.68,31903.0,294.52,295.68,294.38,295.68,31903.0
2024-03-18 09:30:00,296.0,297.94,296.0,296.69,6416.0,296.0,297.94,296.0,296.69,6416.0
2024-03-18 10:00:00,296.63,297.71,296.62,297.64,7084.0,296.63,297.71,296.62,297.64,7084.0
2024-03-18 10:30:00,297.54,298.78,297.52,298.56,7067.0,297.54,298.78,297.52,298.56,7067.0
2024-03-18 11:00:00,298.38,298.87,298.02,298.19,7423.0,298.38,298.87,298.02,298.19,7423.0
2024-03-18 11:30:00,298.33,298.64,298.11,298.57,5085.0,298.33,298.64,298.11,298.57,5085.0
2024-03-18 12:00:00,298.44,299.27,298.39,299.04,2934.0,298.44,299.27,298.39,299.04,2934.0
2024-03-18 12:30:00,299.04,299.35,298.99,299.35,4303.0,299.04,299.35,298.99,299.35,4303.0
2024-03-18 13:00:00,299.46,299.76,299.43,299.76,1715.0,299.46,299.76,299.43,299.76,1715.0
2024-03-18 13:30:00,299.53,299.53,298.3,298.68,21756.0,299.53,299.53,298.3,298.68,21756.0
2024-03-18 14:00:00,298.79,299.22,298.65,299.09,8920.0,298.79,299.22,298.65,299.09,8920.0
2024-03-18 14:30:00,298.86,299.07,298.05,299.07,7662.0,298.86,299.07,298.05,299.07,7662.0
2024-03-18 15:00:00,299.04,299.26,299.0,299.17,9617.0,299.04,299.26,299.0,299.17,9617.0
2024-03-18 15:30:00,299.31,299.67,298.88,299.52,39590.0,299.31,299.67,298.88,299.52,39590.0
2024-03-19 09:30:00,300.0,301.79,298.56,301.7,15360.0,300.0,301.79,298.56,301.7,15360.0
2024-03-19 10:00:00,301.62,302.11,300.76,301.49,12238.0,301.62,302.11,300.76,301.49,12238.0
2024-03-19 10:30:00,301.43,302.36,300.69,302.36,11682.0,301.43,302.36,300.69,302.36,11682.0
2024-03-19 11:00:00,302.47,303.05,302.17,302.92,11400.0,302.47,303.05,302.17,302.92,11400.0
2024-03-19 11:30:00,303.29,303.84,302.99,303.16,14207.0,303.29,303.84,302.99,303.16,14207.0
2024-03-19 12:00:00,303.13,303.58,303.13,303.36,8919.0,303.13,303.58,303.13,303.36,8919.0
2024-03-19 12:30:00,303.71,304.66,303.66,304.47,12829.0,303.71,304.66,303.66,304.47,12829.0
2024-03-19 13:00:00,304.6,305.01,304.33,304.61,20147.0,304.6,305.01,304.33,304.61,20147.0
2024-03-19 13:30:00,304.58,304.92,304.58,304.82,5852.0,304.58,304.92,304.58,304.82,5852.0
2024-03-19 14:00:00,304.82,304.98,304.31,304.94,12782.0,304.82,304.98,304.31,304.94,12782.0
2024-03-19 14:30:00,304.98,305.16,304.82,305.0,12050.0,304.98,305.16,304.82,305.0,12050.0
2024-03-19 15:00:00,305.02,305.28,304.9,305.19,17103.0,305.02,305.28,304.9,305.19,17103.0
2024-03-19 15:30:00,305.1,307.22,305.04,306.47,90233.0,305.1,307.22,305.04,306.47,90233.0
2024-03-20 09:30:00,306.98,307.24,304.72,305.23,11585.0,306.98,307.24,304.72,305.23,11585.0
2024-03-20 10:00:00,304.75,305.37,304.18,304.64,7938.0,304.75,305.37,304.18,304.64,7938.0
2024-03-20 10:30:00,304.63,305.2,304.26,305.18,11151.0,304.63,305.2,304.26,305.18,11151.0
2024-03-20 11:00:00,305.19,305.48,304.68,304.8,10885.0,305.19,305.48,304.68,304.8,10885.0
2024-03-20 11:30:00,304.79,304.91,303.22,303.63,19808.0,304.79,304.91,303.22,303.63,19808.0
2024-03-20 12:00:00,303.52,303.84,302.75,303.43,8919.0,303.52,303.84,302.75,303.43,8919.0
2024-03-20 12:30:00,303.49,304.28,303.29,304.15,3141.0,303.49,304.28,303.29,304.15,3141.0
2024-03-20 13:00:00,304.03,304.07,303.25,303.46,11143.0,304.03,304.07,303.25,303.46,11143.0
2024-03-20 13:30:00,303.48,304.08,303.47,304.06,5741.0,303.48,304.08,303.47,304.06,5741.0
2024-03-20 14:00:00,304.1,305.62,304.1,304.85,14335.0,304.1,305.62,304.1,304.85,14335.0
2024-03-20 14:30:00,305.12,306.49,303.45,305.41,9477.0,305.12,306.49,303.45,305.41,9477.0
2024-03-20 15:00:00,305.4,306.11,305.07,305.56,16438.0,305.4,306.11,305.07,305.56,16438.0
2024-03-20 15:30:00,305.42,306.29,304.91,306.28,31382.0,305.42,306.29,304.91,306.28,31382.0
2024-03-21 09:30:00,307.5,309.02,307.18,309.02,4609.0,307.5,309.02,307.18,309.02,4609.0
2024-03-21 10:00:00,308.28,309.39,307.7,309.15,15095.0,308.28,309.39,307.7,309.15,15095.0
2024-03-21 10:30:00,309.21,309.21,307.45,307.46,6454.0,309.21,309.21,307.45,307.46,6454.0
2024-03-21 11:00:00,307.46,307.87,306.93,307.37,13040.0,307.46,307.87,306.93,307.37,13040.0
2024-03-21 11:30:00,307.37,307.48,307.08,307.24,6620.0,307.37,307.48,307.08,307.24,6620.0
2024-03-21 12:00:00,307.22,307.81,306.57,306.68,5192.0,307.22,307.81,306.57,306.68,5192.0
2024-03-21 12:30:00,306.54,306.59,305.97,306.19,7389.0,306.54,306.59,305.97,306.19,7389.0
2024-03-21 13:00:00,306.01,306.56,305.71,306.56,6409.0,306.01,306.56,305.71,306.56,6409.0
2024-03-21 13:30:00,306.17,306.66,306.07,306.64,5476.0,306.17,306.66,306.07,306.64,5476.0
2024-03-21 14:00:00,306.7,306.98,306.43,306.9,4878.0,306.7,306.98,306.43,306.9,4878.0
2024-03-21 14:30:00,306.87,307.2,306.56,306.98,5965.0,306.87,307.2,306.56,306.98,5965.0
2024-03-21 15:00:00,306.98,306.98,306.41,306.49,16003.0,306.98,306.98,306.41,306.49,16003.0
2024-03-21 15:30:00,306.58,306.62,305.55,305.56,36990.0,306.58,306.62,305.55,305.56,36990.0
2024-03-22 09:30:00,306.4,306.53,305.17,305.63,2977.0,306.4,306.53,305.17,305.63,2977.0
2024-03-22 10:00:00,305.07,305.25,304.62,304.88,4130.0,305.07,305.25,304.62,304.88,4130.0
2024-03-22 10:30:00,305.41,305.52,304.28,304.29,4273.0,305.41,305.52,304.28,304.29,4273.0
2024-03-22 11:00:00,304.49,304.79,304.34,304.62,2012.0,304.49,304.79,304.34,304.62,2012.0
2024-03-22 11:30:00,304.61,305.01,304.51,304.65,12846.0,304.61,305.01,304.51,304.65,12846.0
2024-03-22 12:00:00,304.64,304.64,304.15,304.32,5897.0,304.64,304.64,304.15,304.32,5897.0
2024-03-22 12:30:00,304.35,304.39,303.92,303.94,5509.0,304.35,304.39,303.92,303.94,5509.0
2024-03-22 13:00:00,303.9,304.36,303.58,304.26,5003.0,303.9,304.36,303.58,304.26,5003.0
2024-03-22 13:30:00,304.58,305.16,304.55,305.13,2085.0,304.58,305.16,304.55,305.13,2085.0
2024-03-22 14:00:00,305.0,305.1,304.49,305.1,12148.0,305.0,305.1,304.49,305.1,12148.0
2024-03-22 14:30:00,304.97,305.25,304.9,304.97,8656.0,304.97,305.25,304.9,304.97,8656.0
2024-03-22 15:00:00,304.94,304.99,304.16,304.37,10105.0,304.94,304.99,304.16,304.37,10105.0
2024-03-22 15:30:00,304.5,304.83,303.2,303.21,32919.0,304.5,304.83,303.2,303.21,32919.0
2024-03-25 09:30:00,319.94,319.94,304.8,308.07,4776.0,319.94,319.94,304.8,308.07,4776.0
2024-03-25 10:00:00,308.53,309.2,305.14,306.84,4937.0,308.53,309.2,305.14,306.84,4937.0
2024-03-25 10:30:00,306.68,307.08,305.62,306.12,3688.0,306.68,307.08,305.62,306.12,3688.0
2024-03-25 11:00:00,305.99,306.59,305.99,306.59,2901.0,305.99,306.59,305.99,306.59,2901.0
2024-03-25 11:30:00,307.41,307.7,306.91,307.3,1420.0,307.41,307.7,306.91,307.3,1420.0
2024-03-25 12:00:00,306.98,307.43,306.96,307.29,685.0,306.98,307.43,306.96,307.29,685.0
2024-03-25 12:30:00,306.67,306.67,305.73,305.78,2724.0,306.67,306.67,305.73,305.78,2724.0
2024-03-25 13:00:00,306.01,306.43,306.01,306.43,2488.0,306.01,306.43,306.01,306.43,2488.0
2024-03-25 13:30:00,307.66,307.66,306.78,306.86,9518.0,307.66,307.66,306.78,306.86,9518.0
2024-03-25 14:00:00,307.08,307.29,306.72,307.28,2288.0,307.08,307.29,306.72,307.28,2288.0
2024-03-25 14:30:00,307.04,307.04,306.68,306.68,676.0,307.04,307.04,306.68,306.68,676.0
2024-03-25 15:00:00,306.75,306.79,306.28,306.28,3480.0,306.75,306.79,306.28,306.28,3480.0
2024-03-25 15:30:00,306.3,307.66,305.74,307.66,21309.0,306.3,307.66,305.74,307.66,21309.0
2024-03-26 09:30:00,306.97,309.66,302.9,308.47,12065.0,306.97,309.66,302.9,308.47,12065.0
2024-03-26 10:00:00,308.28,308.99,306.2,306.47,10654.0,308.28,308.99,306.2,306.47,10654.0
2024-03-26 10:30:00,306.67,307.84,306.44,307.24,4974.0,306.67,307.84,306.44,307.24,4974.0
2024-03-26 11:00:00,307.16,307.57,306.73,306.97,7400.0,307.16,307.57,306.73,306.97,7400.0
2024-03-26 11:30:00,306.82,307.33,306.35,307.23,4550.0,306.82,307.33,306.35,307.23,4550.0
2024-03-26 12:00:00,307.21,307.32,306.83,306.97,3940.0,307.21,307.32,306.83,306.97,3940.0
2024-03-26 12:30:00,307.0,307.04,306.58,306.9,5500.0,307.0,307.04,306.58,306.9,5500.0
2024-03-26 13:00:00,307.06,307.67,306.95,307.45,3122.0,307.06,307.67,306.95,307.45,3122.0
2024-03-26 13:30:00,307.46,307.62,307.14,307.54,2687.0,307.46,307.62,307.14,307.54,2687.0
2024-03-26 14:00:00,307.5,308.11,307.48,308.04,5252.0,307.5,308.11,307.48,308.04,5252.0
2024-03-26 14:30:00,308.13,308.19,307.62,307.67,7434.0,308.13,308.19,307.62,307.67,7434.0
2024-03-26 15:00:00,307.64,307.66,305.97,305.97,10814.0,307.64,307.66,305.97,305.97,10814.0
2024-03-26 15:30:00,305.87,305.87,304.15,304.18,64499.0,305.87,305.87,304.15,304.18,64499.0
2024-03-27 09:30:00,307.93,307.95,304.65,305.42,18229.0,307.93,307.95,304.65,305.42,18229.0
2024-03-27 10:00:00,305.39,305.39,303.9,304.57,24102.0,305.39,305.39,303.9,304.57,24102.0
2024-03-27 10:30:00,304.72,305.25,304.46,304.88,17853.0,304.72,305.25,304.46,304.88,17853.0
2024-03-27 11:00:00,304.87,305.45,304.86,305.23,7153.0,304.87,305.45,304.86,305.23,7153.0
2024-03-27 11:30:00,305.14,305.39,303.7,304.43,64631.0,305.14,305.39,303.7,304.43,64631.0
2024-03-27 12:00:00,304.38,305.34,304.19,305.11,10953.0,304.38,305.34,304.19,305.11,10953.0
2024-03-27 12:30:00,305.19,305.19,303.99,304.0,10023.0,305.19,305.19,303.99,304.0,10023.0
2024-03-27 13:00:00,304.09,304.32,302.28,302.73,7377.0,304.09,304.32,302.28,302.73,7377.0
2024-03-27 13:30:00,302.68,302.87,302.22,302.79,6279.0,302.68,302.87,302.22,302.79,6279.0
2024-03-27 14:00:00,303.0,303.98,302.98,303.95,12733.0,303.0,303.98,302.98,303.95,12733.0
2024-03-27 14:30:00,304.0,304.18,303.91,304.04,7224.0,304.0,304.18,303.91,304.04,7224.0
2024-03-27 15:00:00,304.04,305.04,304.04,305.01,14305.0,304.04,305.04,304.04,305.01,14305.0
2024-03-27 15:30:00,304.97,306.3,304.97,305.74,69882.0,304.97,306.3,304.97,305.74,69882.0
2024-03-28 09:30:00,305.21,306.92,304.48,305.39,11503.0,305.21,306.92,304.48,305.39,11503.0
2024-03-28 10:00:00,305.38,305.83,305.07,305.46,3768.0,305.38,305.83,305.07,305.46,3768.0
2024-03-28 10:30:00,305.45,306.0,305.1,305.11,5468.0,305.45,306.0,305.1,305.11,5468.0
2024-03-28 11:00:00,305.44,305.79,305.22,305.55,1826.0,305.44,305.79,305.22,305.55,1826.0
2024-03-28 11:30:00,305.71,307.38,305.63,307.38,35039.0,305.71,307.38,305.63,307.38,35039.0
2024-03-28 12:00:00,307.38,308.59,307.38,308.35,7893.0,307.38,308.59,307.38,308.35,7893.0
2024-03-28 12:30:00,308.42,308.72,307.64,307.93,6803.0,308.42,308.72,307.64,307.93,6803.0
2024-03-28 13:00:00,307.84,308.14,307.76,308.14,3437.0,307.84,308.14,307.76,308.14,3437.0
2024-03-28 13:30:00,307.52,307.52,306.43,307.23,4787.0,307.52,307.52,306.43,307.23,4787.0
2024-03-28 14:00:00,307.06,308.2,307.06,307.74,4531.0,307.06,308.2,307.06,307.74,4531.0
2024-03-28 14:30:00,307.74,308.85,307.49,308.85,4219.0,307.74,308.85,307.49,308.85,4219.0
2024-03-28 15:00:00,308.95,309.47,308.28,309.06,7632.0,308.95,309.47,308.28,309.06,7632.0
2024-03-28 15:30:00,309.21,309.77,308.4,308.54,33059.0,309.21,309.77,308.4,308.54,33059.0
2024-04-01 09:30:00,305.64,307.37,304.86,306.28,37263.0,305.64,307.37,304.86,306.28,37263.0
2024-04-01 10:00:00,306.18,306.18,305.13,305.8,12570.0,306.18,306.18,305.13,305.8,12570.0
2024-04-01 10:30:00,305.51,306.0,304.99,305.72,6346.0,305.51,306.0,304.99,305.72,6346.0
2024-04-01 11:00:00,305.7,305.96,304.99,305.15,10274.0,305.7,305.96,304.99,305.15,10274.0
2024-04-01 11:30:00,305.13,306.24,304.99,305.63,12340.0,305.13,306.24,304.99,305.63,12340.0
2024-04-01 12:00:00,305.56,305.88,305.39,305.56,3590.0,305.56,305.88,305.39,305.56,3590.0
2024-04-01 12:30:00,305.69,305.69,305.22,305.22,3110.0,305.69,305.69,305.22,305.22,3110.0
2024-04-01 13:00:00,305.17,305.29,304.99,305.11,9193.0,305.17,305.29,304.99,305.11,9193.0
2024-04-01 13:30:00,305.0,305.41,304.99,304.99,19965.0,305.0,305.41,304.99,304.99,19965.0
2024-04-01 14:00:00,305.09,305.09,303.84,304.14,26848.0,305.09,305.09,303.84,304.14,26848.0
2024-04-01 14:30:00,304.28,305.0,304.28,304.52,14681.0,304.28,305.0,304.28,304.52,14681.0
2024-04-01 15:00:00,304.51,305.23,304.45,305.0,11452.0,304.51,305.23,304.45,305.0,11452.0
2024-04-01 15:30:00,304.96,306.09,304.85,305.78,51741.0,304.96,306.09,304.85,305.78,51741.0
2024-04-02 09:30:00,305.41,306.47,301.47,306.0,7832.0,305.41,306.47,301.47,306.0,7832.0
2024-04-02 10:00:00,305.69,307.04,305.29,306.41,10502.0,305.69,307.04,305.29,306.41,10502.0
2024-04-02 10:30:00,305.97,306.97,305.57,305.88,10450.0,305.97,306.97,305.57,305.88,10450.0
2024-04-02 11:00:00,305.88,306.79,305.81,306.72,7667.0,305.88,306.79,305.81,306.72,7667.0
2024-04-02 11:30:00,306.59,306.59,305.48,306.09,3381.0,306.59,306.59,305.48,306.09,3381.0
2024-04-02 12:00:00,306.1,307.09,305.95,307.09,11253.0,306.1,307.09,305.95,307.09,11253.0
2024-04-02 12:30:00,306.89,307.21,306.46,307.0,7603.0,306.89,307.21,306.46,307.0,7603.0
2024-04-02 13:00:00,306.9,307.25,305.92,306.84,13566.0,306.9,307.25,305.92,306.84,13566.0
2024-04-02 13:30:00,306.81,307.37,306.41,307.24,7986.0,306.81,307.37,306.41,307.24,7986.0
2024-04-02 14:00:00,307.41,307.92,306.89,307.39,11521.0,307.41,307.92,306.89,307.39,11521.0
2024-04-02 14:30:00,307.38,308.61,307.38,308.12,7413.0,307.38,308.61,307.38,308.12,7413.0
2024-04-02 15:00:00,308.1,308.67,307.53,308.25,14338.0,308.1,308.67,307.53,308.25,14338.0
2024-04-02 15:30:00,308.11,310.65,308.11,310.16,75133.0,308.11,310.65,308.11,310.16,75133.0
2024-04-03 09:30:00,310.35,313.73,310.35,313.73,19542.0,310.35,313.73,310.35,313.73,19542.0
2024-04-03 10:00:00,313.65,315.24,313.42,314.51,22406.0,313.65,315.24,313.42,314.51,22406.0
2024-04-03 10:30:00,314.4,315.88,314.01,315.62,20239.0,314.4,315.88,314.01,315.62,20239.0
2024-04-03 11:00:00,315.53,317.74,314.75,316.19,55621.0,315.53,317.74,314.75,316.19,55621.0
2024-04-03 11:30:00,316.19,317.34,315.35,317.23,36036.0,316.19,317.34,315.35,317.23,36036.0
2024-04-03 12:00:00,316.56,317.08,314.13,314.35,20761.0,316.56,317.08,314.13,314.35,20761.0
2024-04-03 12:30:00,314.36,315.21,313.56,314.86,15141.0,314.36,315.21,313.56,314.86,15141.0
2024-04-03 13:00:00,315.19,317.66,315.0,315.7,30954.0,315.19,317.66,315.0,315.7,30954.0
2024-04-03 13:30:00,315.7,315.87,314.91,315.31,17111.0,315.7,315.87,314.91,315.31,17111.0
2024-04-03 14:00:00,315.32,315.58,314.21,314.25,14210.0,315.32,315.58,314.21,314.25,14210.0
2024-04-03 14:30:00,314.42,316.03,314.42,315.78,23959.0,314.42,316.03,314.42,315.78,23959.0
2024-04-03 15:00:00,315.56,315.62,314.37,314.46,18564.0,315.56,315.62,314.37,314.46,18564.0
2024-04-03 15:30:00,314.64,316.94,314.63,316.29,92022.0,314.64,316.94,314.63,316.29,92022.0
2024-04-04 09:30:00,319.05,319.05,315.0,315.83,11338.0,319.05,319.05,315.0,315.83,11338.0
2024-04-04 10:00:00,316.29,316.29,313.49,314.49,9819.0,316.29,316.29,313.49,314.49,9819.0
2024-04-04 10:30:00,314.76,316.44,314.76,315.66,20138.0,314.76,316.44,314.76,315.66,20138.0
2024-04-04 11:00:00,315.39,315.67,315.02,315.61,14046.0,315.39,315.67,315.02,315.61,14046.0
2024-04-04 11:30:00,315.68,316.08,314.47,314.59,17225.0,315.68,316.08,314.47,314.59,17225.0
2024-04-04 12:00:00,314.58,314.59,313.46,313.62,13024.0,314.58,314.59,313.46,313.62,13024.0
2024-04-04 12:30:00,313.49,313.78,312.35,312.57,10044.0,313.49,313.78,312.35,312.57,10044.0
2024-04-04 13:00:00,312.43,312.43,311.78,312.32,8940.0,312.43,312.43,311.78,312.32,8940.0
2024-04-04 13:30:00,312.24,312.93,311.73,312.4,11416.0,312.24,312.93,311.73,312.4,11416.0
2024-04-04 14:00:00,312.4,312.4,308.42,308.43,16693.0,312.4,312.4,308.42,308.43,16693.0
2024-04-04 14:30:00,308.21,308.29,306.54,306.71,18061.0,308.21,308.29,306.54,306.71,18061.0
2024-04-04 15:00:00,306.62,306.96,305.32,305.32,37742.0,306.62,306.96,305.32,305.32,37742.0
2024-04-04 15:30:00,305.19,305.88,304.59,304.69,70166.0,305.19,305.88,304.59,304.69,70166.0
2024-04-05 09:30:00,305.85,306.28,304.22,306.28,6949.0,305.85,306.28,304.22,306.28,6949.0
2024-04-05 10:00:00,305.62,305.71,304.54,305.19,5848.0,305.62,305.71,304.54,305.19,5848.0
2024-04-05 10:30:00,305.46,306.46,305.33,306.16,4983.0,305.46,306.46,305.33,306.16,4983.0
2024-04-05 11:00:00,306.37,306.95,305.61,306.95,6309.0,306.37,306.95,305.61,306.95,6309.0
2024-04-05 11:30:00,306.89,308.01,306.8,307.97,3220.0,306.89,308.01,306.8,307.97,3220.0
2024-04-05 12:00:00,308.11,308.31,307.67,307.67,3020.0,308.11,308.31,307.67,307.67,3020.0
2024-04-05 12:30:00,307.68,307.8,307.22,307.54,5805.0,307.68,307.8,307.22,307.54,5805.0
2024-04-05 13:00:00,307.63,307.63,306.08,306.56,3432.0,307.63,307.63,306.08,306.56,3432.0
2024-04-05 13:30:00,306.6,306.91,305.56,305.56,4349.0,306.6,306.91,305.56,305.56,4349.0
2024-04-05 14:00:00,305.66,307.05,305.66,306.1,6101.0,305.66,307.05,305.66,306.1,6101.0
2024-04-05 14:30:00,306.25,306.61,305.86,306.22,5120.0,306.25,306.61,305.86,306.22,5120.0
2024-04-05 15:00:00,306.24,306.83,306.23,306.61,5616.0,306.24,306.83,306.23,306.61,5616.0
2024-04-05 15:30:00,306.53,307.1,305.77,306.08,25052.0,306.53,307.1,305.77,306.08,25052.0
2024-04-08 09:30:00,307.47,308.85,306.48,307.67,8462.0,307.47,308.85,306.48,307.67,8462.0
2024-04-08 10:00:00,307.1,307.2,306.18,306.73,5879.0,307.1,307.2,306.18,306.73,5879.0
2024-04-08 10:30:00,306.74,308.31,306.71,308.3,4455.0,306.74,308.31,306.71,308.3,4455.0
2024-04-08 11:00:00,308.24,308.33,306.68,306.68,8801.0,308.24,308.33,306.68,306.68,8801.0
2024-04-08 11:30:00,306.55,307.29,306.54,307.29,4855.0,306.55,307.29,306.54,307.29,4855.0
2024-04-08 12:00:00,307.34,307.34,306.45,307.06,8782.0,307.34,307.34,306.45,307.06,8782.0
2024-04-08 12:30:00,307.0,307.78,307.0,307.78,3982.0,307.0,307.78,307.0,307.78,3982.0
2024-04-08 13:00:00,307.61,307.9,307.34,307.79,3623.0,307.61,307.9,307.34,307.79,3623.0
2024-04-08 13:30:00,307.57,308.27,307.57,308.15,3029.0,307.57,308.27,307.57,308.15,3029.0
2024-04-08 14:00:00,308.14,308.14,307.1,307.11,1929.0,308.14,308.14,307.1,307.11,1929.0
2024-04-08 14:30:00,307.06,307.46,306.85,307.21,3326.0,307.06,307.46,306.85,307.21,3326.0
2024-04-08 15:00:00,307.11,307.43,306.87,307.07,2832.0,307.11,307.43,306.87,307.07,2832.0
2024-04-08 15:30:00,307.3,308.01,306.65,306.92,22458.0,307.3,308.01,306.65,306.92,22458.0
2024-04-09 09:30:00,307.61,307.61,304.45,304.49,5467.0,307.61,307.61,304.45,304.49,5467.0
2024-04-09 10:00:00,305.01,305.32,303.94,304.63,5584.0,305.01,305.32,303.94,304.63,5584.0
2024-04-09 10:30:00,304.63,304.79,303.08,304.79,13040.0,304.63,304.79,303.08,304.79,13040.0
2024-04-09 11:00:00,304.94,305.52,304.48,305.02,7367.0,304.94,305.52,304.48,305.02,7367.0
2024-04-09 11:30:00,305.0,305.6,304.8,305.6,8415.0,305.0,305.6,304.8,305.6,8415.0
2024-04-09 12:00:00,305.49,305.84,304.95,305.56,6990.0,305.49,305.84,304.95,305.56,6990.0
2024-04-09 12:30:00,305.7,305.7,304.95,305.26,5420.0,305.7,305.7,304.95,305.26,5420.0
2024-04-09 13:00:00,305.08,305.56,305.0,305.2,5263.0,305.08,305.56,305.0,305.2,5263.0
2024-04-09 13:30:00,305.3,305.39,304.98,305.17,5244.0,305.3,305.39,304.98,305.17,5244.0
2024-04-09 14:00:00,304.98,305.28,304.97,305.13,7089.0,304.98,305.28,304.97,305.13,7089.0
2024-04-09 14:30:00,305.13,305.27,304.97,305.03,12397.0,305.13,305.27,304.97,305.03,12397.0
2024-04-09 15:00:00,305.0,306.04,304.94,306.04,17762.0,305.0,306.04,304.94,306.04,17762.0
2024-04-09 15:30:00,305.83,305.86,303.96,304.58,70771.0,305.83,305.86,303.96,304.58,70771.0
2024-04-10 09:30:00,300.36,302.49,299.51,301.75,10198.0,300.36,302.49,299.51,301.75,10198.0
2024-04-10 10:00:00,301.95,303.85,301.39,303.8,13320.0,301.95,303.85,301.39,303.8,13320.0
2024-04-10 10:30:00,304.14,304.14,303.04,303.32,10607.0,304.14,304.14,303.04,303.32,10607.0
2024-04-10 11:00:00,303.54,304.03,303.18,303.94,6057.0,303.54,304.03,303.18,303.94,6057.0
2024-04-10 11:30:00,303.69,304.18,303.63,304.06,9652.0,303.69,304.18,303.63,304.06,9652.0
2024-04-10 12:00:00,304.24,304.46,303.8,303.84,9165.0,304.24,304.46,303.8,303.84,9165.0
2024-04-10 12:30:00,303.88,305.22,303.84,304.98,6262.0,303.88,305.22,303.84,304.98,6262.0
2024-04-10 13:00:00,304.97,305.25,303.28,304.64,8908.0,304.97,305.25,303.28,304.64,8908.0
2024-04-10 13:30:00,304.29,304.44,303.32,304.39,4934.0,304.29,304.44,303.32,304.39,4934.0
2024-04-10 14:00:00,304.55,304.8,303.92,304.18,10312.0,304.55,304.8,303.92,304.18,10312.0
2024-04-10 14:30:00,304.17,304.54,303.64,303.64,9502.0,304.17,304.54,303.64,303.64,9502.0
2024-04-10 15:00:00,303.79,305.33,303.64,305.07,9190.0,303.79,305.33,303.64,305.07,9190.0
2024-04-10 15:30:00,305.07,305.08,303.67,303.77,31104.0,305.07,305.08,303.67,303.77,31104.0
2024-04-11 09:30:00,303.79,303.83,302.48,303.83,3296.0,303.79,303.83,302.48,303.83,3296.0
2024-04-11 10:00:00,303.49,303.79,301.9,301.91,9255.0,303.49,303.79,301.9,301.91,9255.0
2024-04-11 10:30:00,302.29,303.35,302.29,303.07,4684.0,302.29,303.35,302.29,303.07,4684.0
2024-04-11 11:00:00,303.19,304.03,303.19,303.77,10539.0,303.19,304.03,303.19,303.77,10539.0
2024-04-11 11:30:00,304.0,305.37,304.0,305.37,6249.0,304.0,305.37,304.0,305.37,6249.0
2024-04-11 12:00:00,305.15,305.15,304.3,304.3,11419.0,305.15,305.15,304.3,304.3,11419.0
2024-04-11 12:30:00,304.4,304.62,304.14,304.14,11737.0,304.4,304.62,304.14,304.14,11737.0
2024-04-11 13:00:00,304.14,305.11,304.14,304.96,17099.0,304.14,305.11,304.14,304.96,17099.0
2024-04-11 13:30:00,304.96,305.08,303.8,304.23,23388.0,304.96,305.08,303.8,304.23,23388.0
2024-04-11 14:00:00,304.23,304.65,303.63,303.91,17237.0,304.23,304.65,303.63,303.91,17237.0
2024-04-11 14:30:00,303.96,305.46,303.96,305.26,15155.0,303.96,305.46,303.96,305.26,15155.0
2024-04-11 15:00:00,305.41,305.54,304.95,305.0,11358.0,305.41,305.54,304.95,305.0,11358.0
2024-04-11 15:30:00,305.0,306.04,304.88,305.72,44283.0,305.0,306.04,304.88,305.72,44283.0
2024-04-12 09:30:00,302.58,305.88,302.02,305.75,38093.0,302.58,305.88,302.02,305.75,38093.0
2024-04-12 10:00:00,305.36,305.36,304.12,304.73,17866.0,305.36,305.36,304.12,304.73,17866.0
2024-04-12 10:30:00,304.73,304.88,302.73,303.95,26922.0,304.73,304.88,302.73,303.95,26922.0
2024-04-12 11:00:00,304.13,304.91,303.79,304.3,12330.0,304.13,304.91,303.79,304.3,12330.0
2024-04-12 11:30:00,304.45,304.72,304.16,304.16,5581.0,304.45,304.72,304.16,304.16,5581.0
2024-04-12 12:00:00,304.25,304.25,302.0,302.04,4922.0,304.25,304.25,302.0,302.04,4922.0
2024-04-12 12:30:00,302.04,302.04,300.27,300.59,6521.0,302.04,302.04,300.27,300.59,6521.0
2024-04-12 13:00:00,300.27,300.27,298.59,298.59,3994.0,300.27,300.27,298.59,298.59,3994.0
2024-04-12 13:30:00,298.59,300.56,297.69,300.39,15201.0,298.59,300.56,297.69,300.39,15201.0
2024-04-12 14:00:00,300.44,300.86,300.16,300.56,14595.0,300.44,300.86,300.16,300.56,14595.0
2024-04-12 14:30:00,300.56,300.57,298.64,299.54,25087.0,300.56,300.57,298.64,299.54,25087.0
2024-04-12 15:00:00,299.38,299.69,298.91,299.17,15689.0,299.38,299.69,298.91,299.17,15689.0
2024-04-12 15:30:00,299.12,300.49,298.0,299.84,48182.0,299.12,300.49,298.0,299.84,48182.0
2024-04-15 09:30:00,304.28,304.28,301.19,301.61,8841.0,304.28,304.28,301.19,301.61,8841.0
2024-04-15 10:00:00,302.05,302.61,300.1,300.9,13293.0,302.05,302.61,300.1,300.9,13293.0
2024-04-15 10:30:00,301.19,301.71,299.67,299.67,8122.0,301.19,301.71,299.67,299.67,8122.0
2024-04-15 11:00:00,299.16,299.71,298.94,299.55,7014.0,299.16,299.71,298.94,299.55,7014.0
2024-04-15 11:30:00,299.59,300.88,299.59,300.71,12454.0,299.59,300.88,299.59,300.71,12454.0
2024-04-15 12:00:00,300.56,300.73,299.81,299.86,31795.0,300.56,300.73,299.81,299.86,31795.0
2024-04-15 12:30:00,299.87,300.01,299.29,299.67,9974.0,299.87,300.01,299.29,299.67,9974.0
2024-04-15 13:00:00,299.6,299.65,296.92,296.92,5921.0,299.6,299.65,296.92,296.92,5921.0
2024-04-15 13:30:00,296.8,297.58,295.6,296.57,23727.0,296.8,297.58,295.6,296.57,23727.0
2024-04-15 14:00:00,296.43,296.43,294.17,294.49,10580.0,296.43,296.43,294.17,294.49,10580.0
2024-04-15 14:30:00,294.63,296.39,294.62,296.28,20927.0,294.63,296.39,294.62,296.28,20927.0
2024-04-15 15:00:00,296.17,296.28,294.18,295.72,34118.0,296.17,296.28,294.18,295.72,34118.0
2024-04-15 15:30:00,295.73,296.5,294.88,296.19,67704.0,295.73,296.5,294.88,296.19,67704.0
2024-04-16 09:30:00,296.19,298.53,296.0,298.13,16222.0,296.19,298.53,296.0,298.13,16222.0
2024-04-16 10:00:00,298.09,299.35,297.72,298.82,19140.0,298.09,299.35,297.72,298.82,19140.0
2024-04-16 10:30:00,299.0,300.1,298.61,299.47,16870.0,299.0,300.1,298.61,299.47,16870.0
2024-04-16 11:00:00,299.37,299.6,298.6,299.47,10295.0,299.37,299.6,298.6,299.47,10295.0
2024-04-16 11:30:00,299.43,300.97,299.29,300.53,9939.0,299.43,300.97,299.29,300.53,9939.0
2024-04-16 12:00:00,300.5,300.82,300.02,300.78,5900.0,300.5,300.82,300.02,300.78,5900.0
2024-04-16 12:30:00,300.79,301.57,300.79,301.34,6701.0,300.79,301.57,300.79,301.34,6701.0
2024-04-16 13:00:00,301.25,301.68,300.74,301.25,9822.0,301.25,301.68,300.74,301.25,9822.0
2024-04-16 13:30:00,301.25,301.51,299.95,301.02,13121.0,301.25,301.51,299.95,301.02,13121.0
2024-04-16 14:00:00,301.07,302.48,300.15,300.36,8020.0,301.07,302.48,300.15,300.36,8020.0
2024-04-16 14:30:00,300.36,300.99,299.86,300.82,15620.0,300.36,300.99,299.86,300.82,15620.0
2024-04-16 15:00:00,300.73,300.92,300.06,300.65,18599.0,300.73,300.92,300.06,300.65,18599.0
2024-04-16 15:30:00,300.5,301.17,298.62,298.84,79468.0,300.5,301.17,298.62,298.84,79468.0
2024-04-17 09:30:00,301.44,301.44,299.08,299.12,7378.0,301.44,301.44,299.08,299.12,7378.0
2024-04-17 10:00:00,299.58,299.6,297.71,298.7,12638.0,299.58,299.6,297.71,298.7,12638.0
2024-04-17 10:30:00,298.69,298.86,296.76,297.09,6178.0,298.69,298.86,296.76,297.09,6178.0
2024-04-17 11:00:00,297.41,298.01,296.57,296.71,13399.0,297.41,298.01,296.57,296.71,13399.0
2024-04-17 11:30:00,296.68,297.61,295.94,297.31,10306.0,296.68,297.61,295.94,297.31,10306.0
2024-04-17 12:00:00,297.41,297.52,295.91,296.39,10741.0,297.41,297.52,295.91,296.39,10741.0
2024-04-17 12:30:00,296.55,296.55,295.6,295.72,7572.0,296.55,296.55,295.6,295.72,7572.0
2024-04-17 13:00:00,295.71,296.51,295.67,296.51,9031.0,295.71,296.51,295.67,296.51,9031.0
2024-04-17 13:30:00,296.28,296.39,295.4,296.27,17145.0,296.28,296.39,295.4,296.27,17145.0
2024-04-17 14:00:00,296.25,296.96,295.57,296.53,14509.0,296.25,296.96,295.57,296.53,14509.0
2024-04-17 14:30:00,296.3,298.04,296.3,296.95,18767.0,296.3,298.04,296.3,296.95,18767.0
2024-04-17 15:00:00,296.83,297.87,296.72,297.49,14392.0,296.83,297.87,296.72,297.49,14392.0
2024-04-17 15:30:00,297.49,298.44,296.24,296.39,60284.0,297.49,298.44,296.24,296.39,60284.0
2024-04-18 09:30:00,297.25,298.69,295.41,297.57,13644.0,297.25,298.69,295.41,297.57,13644.0
2024-04-18 10:00:00,297.61,298.83,297.29,298.58,15906.0,297.61,298.83,297.29,298.58,15906.0
2024-04-18 10:30:00,298.75,299.43,298.58,299.43,13376.0,298.75,299.43,298.58,299.43,13376.0
2024-04-18 11:00:00,299.66,300.96,299.46,300.3,14369.0,299.66,300.96,299.46,300.3,14369.0
2024-04-18 11:30:00,300.29,300.29,299.43,299.55,2971.0,300.29,300.29,299.43,299.55,2971.0
2024-04-18 12:00:00,299.77,299.86,298.62,298.94,3924.0,299.77,299.86,298.62,298.94,3924.0
2024-04-18 12:30:00,298.82,298.82,298.18,298.39,9142.0,298.82,298.82,298.18,298.39,9142.0
2024-04-18 13:00:00,298.51,298.8,297.38,298.17,13198.0,298.51,298.8,297.38,298.17,13198.0
2024-04-18 13:30:00,298.17,298.17,296.09,296.19,13396.0,298.17,298.17,296.09,296.19,13396.0
2024-04-18 14:00:00,296.19,296.48,295.74,295.76,12010.0,296.19,296.48,295.74,295.76,12010.0
2024-04-18 14:30:00,295.37,296.07,294.73,295.74,9114.0,295.37,296.07,294.73,295.74,9114.0
2024-04-18 15:00:00,295.61,296.52,295.57,296.28,18713.0,295.61,296.52,295.57,296.28,18713.0
2024-04-18 15:30:00,296.22,296.99,295.56,295.8,35028.0,296.22,296.99,295.56,295.8,35028.0
2024-04-19 09:30:00,296.41,297.13,295.61,296.9,23588.0,296.41,297.13,295.61,296.9,23588.0
2024-04-19 10:00:00,296.99,297.89,295.46,296.6,16194.0,296.99,297.89,295.46,296.6,16194.0
2024-04-19 10:30:00,296.53,296.9,295.39,295.61,6153.0,296.53,296.9,295.39,295.61,6153.0
2024-04-19 11:00:00,295.23,295.88,295.11,295.35,6153.0,295.23,295.88,295.11,295.35,6153.0
2024-04-19 11:30:00,295.4,295.6,294.66,294.95,8481.0,295.4,295.6,294.66,294.95,8481.0
2024-04-19 12:00:00,294.98,295.18,293.71,293.72,8009.0,294.98,295.18,293.71,293.72,8009.0
2024-04-19 12:30:00,293.61,294.99,293.22,294.69,10800.0,293.61,294.99,293.22,294.69,10800.0
2024-04-19 13:00:00,294.9,295.31,294.55,294.65,7041.0,294.9,295.31,294.55,294.65,7041.0
2024-04-19 13:30:00,294.53,295.68,294.53,295.33,11552.0,294.53,295.68,294.53,295.33,11552.0
2024-04-19 14:00:00,295.1,295.1,294.34,294.34,7820.0,295.1,295.1,294.34,294.34,7820.0
2024-04-19 14:30:00,294.43,294.51,293.01,293.86,8676.0,294.43,294.51,293.01,293.86,8676.0
2024-04-19 15:00:00,293.64,294.77,293.51,294.4,11451.0,293.64,294.77,293.51,294.4,11451.0
2024-04-19 15:30:00,294.49,294.87,293.65,294.38,27720.0,294.49,294.87,293.65,294.38,27720.0
2024-04-22 09:30:00,295.85,296.82,294.23,296.33,6316.0,295.85,296.82,294.23,296.33,6316.0
2024-04-22 10:00:00,296.46,298.45,296.24,297.78,18536.0,296.46,298.45,296.24,297.78,18536.0
2024-04-22 10:30:00,297.94,299.17,297.8,298.93,11824.0,297.94,299.17,297.8,298.93,11824.0
2024-04-22 11:00:00,299.03,299.71,298.69,299.28,8758.0,299.03,299.71,298.69,299.28,8758.0
2024-04-22 11:30:00,299.43,299.88,298.58,299.71,6689.0,299.43,299.88,298.58,299.71,6689.0
2024-04-22 12:00:00,299.95,300.86,299.8,300.7,7903.0,299.95,300.86,299.8,300.7,7903.0
2024-04-22 12:30:00,300.6,301.67,300.34,301.67,10214.0,300.6,301.67,300.34,301.67,10214.0
2024-04-22 13:00:00,301.47,301.97,301.33,301.97,7208.0,301.47,301.97,301.33,301.97,7208.0
2024-04-22 13:30:00,302.18,303.18,302.03,302.78,5784.0,302.18,303.18,302.03,302.78,5784.0
2024-04-22 14:00:00,302.95,303.65,302.81,303.65,3870.0,302.95,303.65,302.81,303.65,3870.0
2024-04-22 14:30:00,303.75,303.75,302.33,302.94,15265.0,303.75,303.75,302.33,302.94,15265.0
2024-04-22 15:00:00,302.95,303.03,301.88,302.8,16143.0,302.95,303.03,301.88,302.8,16143.0
2024-04-22 15:30:00,302.59,302.6,300.57,301.13,39253.0,302.59,302.6,300.57,301.13,39253.0
2024-04-23 09:30:00,302.13,303.59,302.13,303.48,4628.0,302.13,303.59,302.13,303.48,4628.0
2024-04-23 10:00:00,303.01,304.67,302.71,304.44,10523.0,303.01,304.67,302.71,304.44,10523.0
2024-04-23 10:30:00,304.72,305.37,303.92,305.12,6408.0,304.72,305.37,303.92,305.12,6408.0
2024-04-23 11:00:00,304.97,305.22,304.06,304.8,7664.0,304.97,305.22,304.06,304.8,7664.0
2024-04-23 11:30:00,304.65,305.65,304.55,305.17,7480.0,304.65,305.65,304.55,305.17,7480.0
2024-04-23 12:00:00,305.19,306.21,305.16,306.21,5520.0,305.19,306.21,305.16,306.21,5520.0
2024-04-23 12:30:00,306.24,306.61,306.19,306.23,3585.0,306.24,306.61,306.19,306.23,3585.0
2024-04-23 13:00:00,306.47,306.47,305.58,306.18,4220.0,306.47,306.47,305.58,306.18,4220.0
2024-04-23 13:30:00,306.18,306.49,305.94,306.06,2125.0,306.18,306.49,305.94,306.06,2125.0
2024-04-23 14:00:00,305.89,306.49,305.86,306.49,5683.0,305.89,306.49,305.86,306.49,5683.0
2024-04-23 14:30:00,306.33,306.83,306.0,306.74,7856.0,306.33,306.83,306.0,306.74,7856.0
2024-04-23 15:00:00,306.61,307.16,306.38,307.06,14808.0,306.61,307.16,306.38,307.06,14808.0
2024-04-23 15:30:00,307.02,307.59,306.29,306.71,29626.0,307.02,307.59,306.29,306.71,29626.0
2024-04-24 09:30:00,306.0,307.08,304.78,306.92,10252.0,306.0,307.08,304.78,306.92,10252.0
2024-04-24 10:00:00,306.91,308.21,305.39,305.96,7490.0,306.91,308.21,305.39,305.96,7490.0
2024-04-24 10:30:00,305.5,305.69,305.0,305.14,3986.0,305.5,305.69,305.0,305.14,3986.0
2024-04-24 11:00:00,305.29,305.29,304.37,304.89,19471.0,305.29,305.29,304.37,304.89,19471.0
2024-04-24 11:30:00,305.07,305.67,304.87,305.28,9564.0,305.07,305.67,304.87,305.28,9564.0
2024-04-24 12:00:00,305.22,305.58,305.01,305.25,5939.0,305.22,305.58,305.01,305.25,5939.0
2024-04-24 12:30:00,305.14,306.03,305.0,305.87,3962.0,305.14,306.03,305.0,305.87,3962.0
2024-04-24 13:00:00,306.08,306.57,305.62,306.57,4518.0,306.08,306.57,305.62,306.57,4518.0
2024-04-24 13:30:00,306.5,307.06,306.2,307.06,3835.0,306.5,307.06,306.2,307.06,3835.0
2024-04-24 14:00:00,306.92,306.92,305.89,305.9,4086.0,306.92,306.92,305.89,305.9,4086.0
2024-04-24 14:30:00,305.74,306.76,305.49,306.63,5738.0,305.74,306.76,305.49,306.63,5738.0
2024-04-24 15:00:00,306.61,308.16,306.49,307.91,7113.0,306.61,308.16,306.49,307.91,7113.0
2024-04-24 15:30:00,307.67,307.97,307.07,307.56,15389.0,307.67,307.97,307.07,307.56,15389.0
2024-04-25 09:30:00,305.2,305.2,299.61,300.08,16974.0,305.2,305.2,299.61,300.08,16974.0
2024-04-25 10:00:00,300.51,300.7,297.88,297.97,24108.0,300.51,300.7,297.88,297.97,24108.0
2024-04-25 10:30:00,298.12,300.08,297.41,299.97,28199.0,298.12,300.08,297.41,299.97,28199.0
2024-04-25 11:00:00,300.06,301.7,299.27,301.68,26964.0,300.06,301.7,299.27,301.68,26964.0
2024-04-25 11:30:00,301.83,302.55,301.53,302.5,18790.0,301.83,302.55,301.53,302.5,18790.0
2024-04-25 12:00:00,302.5,302.85,300.99,301.72,11064.0,302.5,302.85,300.99,301.72,11064.0
2024-04-25 12:30:00,301.38,301.46,300.51,301.29,9991.0,301.38,301.46,300.51,301.29,9991.0
2024-04-25 13:00:00,301.38,301.49,299.74,299.83,10226.0,301.38,301.49,299.74,299.83,10226.0
2024-04-25 13:30:00,299.81,302.0,299.81,301.87,11366.0,299.81,302.0,299.81,301.87,11366.0
2024-04-25 14:00:00,301.78,302.7,301.6,302.19,18665.0,301.78,302.7,301.6,302.19,18665.0
2024-04-25 14:30:00,302.0,302.55,301.48,302.23,26813.0,302.0,302.55,301.48,302.23,26813.0
2024-04-25 15:00:00,302.39,303.15,302.39,303.01,25115.0,302.39,303.15,302.39,303.01,25115.0
2024-04-25 15:30:00,302.87,302.87,301.69,302.02,61062.0,302.87,302.87,301.69,302.02,61062.0
2024-04-26 09:30:00,302.62,304.81,300.97,304.4,4565.0,302.62,304.81,300.97,304.4,4565.0
2024-04-26 10:00:00,304.34,305.38,303.77,304.82,10012.0,304.34,305.38,303.77,304.82,10012.0
2024-04-26 10:30:00,305.04,305.08,304.55,304.55,3920.0,305.04,305.08,304.55,304.55,3920.0
2024-04-26 11:00:00,304.89,305.26,304.6,304.7,6454.0,304.89,305.26,304.6,304.7,6454.0
2024-04-26 11:30:00,304.71,305.9,304.5,305.35,11275.0,304.71,305.9,304.5,305.35,11275.0
2024-04-26 12:00:00,305.26,305.41,305.0,305.13,1200.0,305.26,305.41,305.0,305.13,1200.0
2024-04-26 12:30:00,305.34,305.57,304.98,305.2,7434.0,305.34,305.57,304.98,305.2,7434.0
2024-04-26 13:00:00,305.37,305.55,305.0,305.53,3136.0,305.37,305.55,305.0,305.53,3136.0
2024-04-26 13:30:00,305.51,305.55,304.97,304.98,6137.0,305.51,305.55,304.97,304.98,6137.0
2024-04-26 14:00:00,305.05,305.15,304.53,304.77,20327.0,305.05,305.15,304.53,304.77,20327.0
2024-04-26 14:30:00,304.93,305.4,304.77,305.4,11283.0,304.93,305.4,304.77,305.4,11283.0
2024-04-26 15:00:00,305.49,305.62,305.19,305.22,1986.0,305.49,305.62,305.19,305.22,1986.0
2024-04-26 15:30:00,305.23,305.23,303.8,303.94,19916.0,305.23,305.23,303.8,303.94,19916.0
2024-04-29 09:30:00,304.48,305.86,303.26,305.03,6524.0,304.48,305.86,303.26,305.03,6524.0
2024-04-29 10:00:00,305.32,305.87,304.99,305.15,3159.0,305.32,305.87,304.99,305.15,3159.0
2024-04-29 10:30:00,305.44,305.44,304.82,305.44,6249.0,305.44,305.44,304.82,305.44,6249.0
2024-04-29 11:00:00,305.15,305.26,305.0,305.0,2394.0,305.15,305.26,305.0,305.0,2394.0
2024-04-29 11:30:00,304.99,305.42,304.9,305.1,4721.0,304.99,305.42,304.9,305.1,4721.0
2024-04-29 12:00:00,305.28,305.73,305.28,305.42,902.0,305.28,305.73,305.28,305.42,902.0
2024-04-29 12:30:00,305.71,305.71,305.41,305.49,500.0,305.71,305.71,305.41,305.49,500.0
2024-04-29 13:00:00,305.39,305.57,305.39,305.44,631.0,305.39,305.57,305.39,305.44,631.0
2024-04-29 13:30:00,305.45,305.56,305.15,305.27,1278.0,305.45,305.56,305.15,305.27,1278.0
2024-04-29 14:00:00,305.07,305.32,304.99,305.04,2015.0,305.07,305.32,304.99,305.04,2015.0
2024-04-29 14:30:00,305.03,305.3,304.99,305.28,9918.0,305.03,305.3,304.99,305.28,9918.0
2024-04-29 15:00:00,305.0,305.33,304.48,305.19,30100.0,305.0,305.33,304.48,305.19,30100.0
2024-04-29 15:30:00,305.06,305.53,304.83,305.04,15371.0,305.06,305.53,304.83,305.04,15371.0
2024-04-30 09:30:00,304.63,305.11,303.48,303.48,6713.0,304.63,305.11,303.48,303.48,6713.0
2024-04-30 10:00:00,303.49,304.81,303.2,304.38,6259.0,303.49,304.81,303.2,304.38,6259.0
2024-04-30 10:30:00,304.37,305.09,304.03,304.03,10551.0,304.37,305.09,304.03,304.03,10551.0
2024-04-30 11:00:00,303.86,304.21,302.97,303.25,12542.0,303.86,304.21,302.97,303.25,12542.0
2024-04-30 11:30:00,303.25,303.59,302.83,303.37,4920.0,303.25,303.59,302.83,303.37,4920.0
2024-04-30 12:00:00,303.12,303.59,303.07,303.32,6705.0,303.12,303.59,303.07,303.32,6705.0
2024-04-30 12:30:00,303.24,303.3,302.17,303.09,10302.0,303.24,303.3,302.17,303.09,10302.0
2024-04-30 13:00:00,303.09,303.68,303.08,303.57,8713.0,303.09,303.68,303.08,303.57,8713.0
2024-04-30 13:30:00,303.42,303.57,302.46,303.57,16130.0,303.42,303.57,302.46,303.57,16130.0
2024-04-30 14:00:00,303.64,303.88,303.3,303.33,4115.0,303.64,303.88,303.3,303.33,4115.0
2024-04-30 14:30:00,303.41,303.72,302.55,302.91,15611.0,303.41,303.72,302.55,302.91,15611.0
2024-04-30 15:00:00,303.05,303.22,302.82,303.15,8601.0,303.05,303.22,302.82,303.15,8601.0
2024-04-30 15:30:00,303.15,303.15,301.92,302.34,47058.0,303.15,303.15,301.92,302.34,47058.0
2024-05-01 09:30:00,300.58,303.44,299.25,299.79,33409.0,300.58,303.44,299.25,299.79,33409.0
2024-05-01 10:00:00,300.13,300.13,298.43,298.72,11877.0,300.13,300.13,298.43,298.72,11877.0
2024-05-01 10:30:00,299.14,299.7,298.33,298.75,7947.0,299.14,299.7,298.33,298.75,7947.0
2024-05-01 11:00:00,299.07,299.49,298.01,298.54,9783.0,299.07,299.49,298.01,298.54,9783.0
2024-05-01 11:30:00,298.73,299.02,298.03,298.81,5368.0,298.73,299.02,298.03,298.81,5368.0
2024-05-01 12:00:00,298.93,299.37,298.64,299.06,8032.0,298.93,299.37,298.64,299.06,8032.0
2024-05-01 12:30:00,299.05,299.09,298.0,298.02,4725.0,299.05,299.09,298.0,298.02,4725.0
2024-05-01 13:00:00,298.0,298.17,297.17,298.17,5284.0,298.0,298.17,297.17,298.17,5284.0
2024-05-01 13:30:00,298.33,298.65,297.7,297.83,7199.0,298.33,298.65,297.7,297.83,7199.0
2024-05-01 14:00:00,297.83,298.66,297.06,298.66,10739.0,297.83,298.66,297.06,298.66,10739.0
2024-05-01 14:30:00,298.37,300.98,296.46,300.56,19460.0,298.37,300.98,296.46,300.56,19460.0
2024-05-01 15:00:00,300.99,301.01,299.35,299.63,17599.0,300.99,301.01,299.35,299.63,17599.0
2024-05-01 15:30:00,299.4,299.41,296.2,296.25,46438.0,299.4,299.41,296.2,296.25,46438.0
2024-05-02 09:30:00,299.08,299.08,297.02,297.98,4289.0,299.08,299.08,297.02,297.98,4289.0
2024-05-02 10:00:00,297.66,298.91,295.89,298.5,16581.0,297.66,298.91,295.89,298.5,16581.0
2024-05-02 10:30:00,298.51,299.4,298.08,299.38,23116.0,298.51,299.4,298.08,299.38,23116.0
2024-05-02 11:00:00,299.14,300.23,299.14,299.87,13184.0,299.14,300.23,299.14,299.87,13184.0
2024-05-02 11:30:00,299.8,299.9,299.11,299.83,8243.0,299.8,299.9,299.11,299.83,8243.0
2024-05-02 12:00:00,299.84,299.87,298.73,299.54,6425.0,299.84,299.87,298.73,299.54,6425.0
2024-05-02 12:30:00,299.63,300.24,298.83,299.57,12618.0,299.63,300.24,298.83,299.57,12618.0
2024-05-02 13:00:00,299.66,300.3,299.29,300.3,3176.0,299.66,300.3,299.29,300.3,3176.0
2024-05-02 13:30:00,300.0,300.27,299.4,299.51,7550.0,300.0,300.27,299.4,299.51,7550.0
2024-05-02 14:00:00,299.51,300.06,299.22,300.04,9695.0,299.51,300.06,299.22,300.04,9695.0
2024-05-02 14:30:00,300.06,300.2,299.76,299.76,12012.0,300.06,300.2,299.76,299.76,12012.0
2024-05-02 15:00:00,299.93,300.03,299.53,299.53,15735.0,299.93,300.03,299.53,299.53,15735.0
2024-05-02 15:30:00,299.52,299.69,298.32,299.18,41998.0,299.52,299.69,298.32,299.18,41998.0
2024-05-03 09:30:00,301.57,302.4,300.59,301.4,10418.0,301.57,302.4,300.59,301.4,10418.0
2024-05-03 10:00:00,301.7,301.92,299.54,300.61,22335.0,301.7,301.92,299.54,300.61,22335.0
2024-05-03 10:30:00,300.76,300.77,299.1,299.11,15719.0,300.76,300.77,299.1,299.11,15719.0
2024-05-03 11:00:00,299.2,300.1,299.2,300.1,10240.0,299.2,300.1,299.2,300.1,10240.0
2024-05-03 11:30:00,300.24,300.99,299.79,300.9,10624.0,300.24,300.99,299.79,300.9,10624.0
2024-05-03 12:00:00,301.04,301.09,300.41,300.81,14225.0,301.04,301.09,300.41,300.81,14225.0
2024-05-03 12:30:00,300.82,301.33,300.29,300.7,16362.0,300.82,301.33,300.29,300.7,16362.0
2024-05-03 13:00:00,300.66,301.42,300.66,300.75,4771.0,300.66,301.42,300.66,300.75,4771.0
2024-05-03 13:30:00,300.77,301.01,300.34,300.85,9634.0,300.77,301.01,300.34,300.85,9634.0
2024-05-03 14:00:00,300.75,300.96,300.5,300.6,12152.0,300.75,300.96,300.5,300.6,12152.0
2024-05-03 14:30:00,300.59,300.84,300.39,300.45,12934.0,300.59,300.84,300.39,300.45,12934.0
2024-05-03 15:00:00,300.44,300.94,299.73,299.73,23384.0,300.44,300.94,299.73,299.73,23384.0
2024-05-03 15:30:00,299.68,300.01,298.94,299.37,49471.0,299.68,300.01,298.94,299.37,49471.0
2024-05-06 09:30:00,301.93,303.29,300.02,302.91,9694.0,301.93,303.29,300.02,302.91,9694.0
2024-05-06 10:00:00,303.2,304.44,302.92,303.22,11961.0,303.2,304.44,302.92,303.22,11961.0
2024-05-06 10:30:00,303.55,304.63,303.14,304.18,10302.0,303.55,304.63,303.14,304.18,10302.0
2024-05-06 11:00:00,303.86,304.14,303.25,303.25,6205.0,303.86,304.14,303.25,303.25,6205.0
2024-05-06 11:30:00,303.51,304.01,303.22,303.96,7539.0,303.51,304.01,303.22,303.96,7539.0
2024-05-06 12:00:00,303.75,303.75,303.35,303.48,8352.0,303.75,303.75,303.35,303.48,8352.0
2024-05-06 12:30:00,303.53,304.02,303.27,303.59,10903.0,303.53,304.02,303.27,303.59,10903.0
2024-05-06 13:00:00,303.49,304.02,303.43,303.99,10362.0,303.49,304.02,303.43,303.99,10362.0
2024-05-06 13:30:00,304.02,304.17,303.73,303.73,10363.0,304.02,304.17,303.73,303.73,10363.0
2024-05-06 14:00:00,303.73,304.01,303.31,303.37,12583.0,303.73,304.01,303.31,303.37,12583.0
2024-05-06 14:30:00,303.36,303.61,303.13,303.14,15452.0,303.36,303.61,303.13,303.14,15452.0
2024-05-06 15:00:00,303.13,303.26,302.7,303.02,23148.0,303.13,303.26,302.7,303.02,23148.0
2024-05-06 15:30:00,303.04,303.21,302.56,302.57,66349.0,303.04,303.21,302.56,302.57,66349.0
2024-05-07 09:30:00,303.26,304.29,302.37,302.37,8033.0,303.26,304.29,302.37,302.37,8033.0
2024-05-07 10:00:00,302.67,304.72,302.66,303.53,9941.0,302.67,304.72,302.66,303.53,9941.0
2024-05-07 10:30:00,303.36,303.36,302.82,303.04,5645.0,303.36,303.36,302.82,303.04,5645.0
2024-05-07 11:00:00,303.11,304.08,302.98,303.42,7543.0,303.11,304.08,302.98,303.42,7543.0
2024-05-07 11:30:00,303.38,304.35,303.38,303.63,6299.0,303.38,304.35,303.38,303.63,6299.0
2024-05-07 12:00:00,303.94,304.05,303.68,303.92,1325.0,303.94,304.05,303.68,303.92,1325.0
2024-05-07 12:30:00,304.16,304.62,303.93,303.96,3938.0,304.16,304.62,303.93,303.96,3938.0
2024-05-07 13:00:00,304.19,304.22,303.8,303.8,5530.0,304.19,304.22,303.8,303.8,5530.0
2024-05-07 13:30:00,303.85,304.46,303.72,303.87,3321.0,303.85,304.46,303.72,303.87,3321.0
2024-05-07 14:00:00,303.97,304.17,303.63,303.67,2412.0,303.97,304.17,303.63,303.67,2412.0
2024-05-07 14:30:00,303.66,303.96,303.4,303.71,10621.0,303.66,303.96,303.4,303.71,10621.0
2024-05-07 15:00:00,303.82,304.06,303.71,303.79,7871.0,303.82,304.06,303.71,303.79,7871.0
2024-05-07 15:30:00,303.78,304.95,303.76,304.4,65624.0,303.78,304.95,303.76,304.4,65624.0
2024-05-08 09:30:00,304.6,304.6,302.28,303.26,14826.0,304.6,304.6,302.28,303.26,14826.0
2024-05-08 10:00:00,303.21,303.86,302.92,303.83,15076.0,303.21,303.86,302.92,303.83,15076.0
2024-05-08 10:30:00,303.92,305.48,303.57,304.28,11700.0,303.92,305.48,303.57,304.28,11700.0
2024-05-08 11:00:00,304.59,305.78,304.37,305.39,16778.0,304.59,305.78,304.37,305.39,16778.0
2024-05-08 11:30:00,305.24,306.33,305.24,305.78,11293.0,305.24,306.33,305.24,305.78,11293.0
2024-05-08 12:00:00,305.73,306.54,305.73,306.16,27767.0,305.73,306.54,305.73,306.16,27767.0
2024-05-08 12:30:00,306.11,306.32,305.31,305.42,28081.0,306.11,306.32,305.31,305.42,28081.0
2024-05-08 13:00:00,305.42,305.91,305.0,305.1,73431.0,305.42,305.91,305.0,305.1,73431.0
2024-05-08 13:30:00,304.95,305.61,304.84,305.42,10839.0,304.95,305.61,304.84,305.42,10839.0
2024-05-08 14:00:00,305.53,305.98,305.45,305.46,8672.0,305.53,305.98,305.45,305.46,8672.0
2024-05-08 14:30:00,305.62,305.9,305.19,305.38,12395.0,305.62,305.9,305.19,305.38,12395.0
2024-05-08 15:00:00,305.45,305.66,305.01,305.56,32913.0,305.45,305.66,305.01,305.56,32913.0
2024-05-08 15:30:00,305.68,305.7,304.31,304.45,88303.0,305.68,305.7,304.31,304.45,88303.0
2024-05-09 09:30:00,289.0,297.36,274.6,291.07,85697.0,289.0,297.36,274.6,291.07,85697.0
2024-05-09 10:00:00,291.66,291.96,287.82,288.98,37229.0,291.66,291.96,287.82,288.98,37229.0
2024-05-09 10:30:00,288.85,290.76,286.44,286.6,32574.0,288.85,290.76,286.44,286.6,32574.0
2024-05-09 11:00:00,286.76,289.3,285.61,286.28,47874.0,286.76,289.3,285.61,286.28,47874.0
2024-05-09 11:30:00,286.56,287.04,284.48,285.65,20287.0,286.56,287.04,284.48,285.65,20287.0
2024-05-09 12:00:00,285.56,285.62,283.64,284.78,44803.0,285.56,285.62,283.64,284.78,44803.0
2024-05-09 12:30:00,284.89,285.35,284.22,285.06,7672.0,284.89,285.35,284.22,285.06,7672.0
2024-05-09 13:00:00,285.18,285.23,280.85,280.86,24117.0,285.18,285.23,280.85,280.86,24117.0
2024-05-09 13:30:00,281.08,283.06,279.16,281.53,99220.0,281.08,283.06,279.16,281.53,99220.0
2024-05-09 14:00:00,281.23,281.88,280.58,281.33,30517.0,281.23,281.88,280.58,281.33,30517.0
2024-05-09 14:30:00,281.31,281.45,280.0,280.0,20140.0,281.31,281.45,280.0,280.0,20140.0
2024-05-09 15:00:00,280.13,284.32,279.7,284.32,28508.0,280.13,284.32,279.7,284.32,28508.0
2024-05-09 15:30:00,284.26,285.26,282.95,283.22,133781.0,284.26,285.26,282.95,283.22,133781.0
2024-05-10 09:30:00,285.33,287.85,282.85,284.44,28730.0,285.33,287.85,282.85,284.44,28730.0
2024-05-10 10:00:00,285.51,285.52,284.19,284.48,46984.0,285.51,285.52,284.19,284.48,46984.0
2024-05-10 10:30:00,284.4,286.12,283.89,285.55,52390.0,284.4,286.12,283.89,285.55,52390.0
2024-05-10 11:00:00,285.45,285.45,283.91,284.26,13367.0,285.45,285.45,283.91,284.26,13367.0
2024-05-10 11:30:00,284.38,284.9,283.95,284.42,36031.0,284.38,284.9,283.95,284.42,36031.0
2024-05-10 12:00:00,284.48,285.94,284.31,284.85,21633.0,284.48,285.94,284.31,284.85,21633.0
2024-05-10 12:30:00,285.0,285.64,284.23,285.13,21823.0,285.0,285.64,284.23,285.13,21823.0
2024-05-10 13:00:00,285.12,285.2,284.09,284.09,10637.0,285.12,285.2,284.09,284.09,10637.0
2024-05-10 13:30:00,284.11,285.27,284.11,284.99,11925.0,284.11,285.27,284.11,284.99,11925.0
2024-05-10 14:00:00,284.73,285.07,284.32,284.39,17845.0,284.73,285.07,284.32,284.39,17845.0
2024-05-10 14:30:00,284.53,284.89,283.34,283.39,22342.0,284.53,284.89,283.34,283.39,22342.0
2024-05-10 15:00:00,283.39,284.91,283.39,284.53,21640.0,283.39,284.91,283.39,284.53,21640.0
2024-05-10 15:30:00,284.52,284.63,283.26,283.33,138642.0,284.52,284.63,283.26,283.33,138642.0
2024-05-13 09:30:00,284.18,289.03,283.42,287.77,25101.0,284.18,289.03,283.42,287.77,25101.0
2024-05-13 10:00:00,287.21,289.99,286.75,289.99,26148.0,287.21,289.99,286.75,289.99,26148.0
2024-05-13 10:30:00,289.56,291.35,289.26,289.47,25830.0,289.56,291.35,289.26,289.47,25830.0
2024-05-13 11:00:00,289.69,290.83,289.26,290.58,8608.0,289.69,290.83,289.26,290.58,8608.0
2024-05-13 11:30:00,290.36,290.59,289.13,289.13,16407.0,290.36,290.59,289.13,289.13,16407.0
2024-05-13 12:00:00,289.12,290.22,288.96,290.22,8872.0,289.12,290.22,288.96,290.22,8872.0
2024-05-13 12:30:00,290.13,290.81,289.18,289.18,13594.0,290.13,290.81,289.18,289.18,13594.0
2024-05-13 13:00:00,289.13,289.55,288.34,289.23,14700.0,289.13,289.55,288.34,289.23,14700.0
2024-05-13 13:30:00,289.47,289.88,288.74,288.86,18851.0,289.47,289.88,288.74,288.86,18851.0
2024-05-13 14:00:00,288.74,289.47,288.28,288.5,23943.0,288.74,289.47,288.28,288.5,23943.0
2024-05-13 14:30:00,288.54,289.45,288.32,289.24,17088.0,288.54,289.45,288.32,289.24,17088.0
2024-05-13 15:00:00,289.29,290.0,289.29,289.93,24693.0,289.29,290.0,289.29,289.93,24693.0
2024-05-13 15:30:00,289.98,290.73,287.36,287.49,103608.0,289.98,290.73,287.36,287.49,103608.0
2024-05-14 09:30:00,287.3,288.45,283.97,285.25,15467.0,287.3,288.45,283.97,285.25,15467.0
2024-05-14 10:00:00,285.25,285.73,282.88,282.93,26785.0,285.25,285.73,282.88,282.93,26785.0
2024-05-14 10:30:00,283.42,283.43,281.32,282.35,24199.0,283.42,283.43,281.32,282.35,24199.0
2024-05-14 11:00:00,282.33,283.17,281.51,281.51,26768.0,282.33,283.17,281.51,281.51,26768.0
2024-05-14 11:30:00,281.67,282.24,280.06,280.28,29716.0,281.67,282.24,280.06,280.28,29716.0
2024-05-14 12:00:00,280.32,281.11,280.32,280.51,13450.0,280.32,281.11,280.32,280.51,13450.0
2024-05-14 12:30:00,280.61,280.82,280.19,280.19,12337.0,280.61,280.82,280.19,280.19,12337.0
2024-05-14 13:00:00,280.2,280.27,279.18,279.38,16166.0,280.2,280.27,279.18,279.38,16166.0
2024-05-14 13:30:00,279.38,279.99,279.22,279.72,33740.0,279.38,279.99,279.22,279.72,33740.0
2024-05-14 14:00:00,279.7,282.39,279.7,282.16,21881.0,279.7,282.39,279.7,282.16,21881.0
2024-05-14 14:30:00,282.46,283.43,282.41,282.69,99957.0,282.46,283.43,282.41,282.69,99957.0
2024-05-14 15:00:00,282.86,284.0,282.62,283.04,27225.0,282.86,284.0,282.62,283.04,27225.0
2024-05-14 15:30:00,283.0,284.0,282.87,283.12,59037.0,283.0,284.0,282.87,283.12,59037.0
2024-05-15 09:30:00,283.37,284.13,282.7,283.48,14127.0,283.37,284.13,282.7,283.48,14127.0
2024-05-15 10:00:00,283.47,283.7,283.01,283.01,14553.0,283.47,283.7,283.01,283.01,14553.0
2024-05-15 10:30:00,283.12,283.82,281.58,281.62,24866.0,283.12,283.82,281.58,281.62,24866.0
2024-05-15 11:00:00,281.83,283.41,281.6,283.37,11870.0,281.83,283.41,281.6,283.37,11870.0
2024-05-15 11:30:00,283.62,283.72,282.45,282.45,14567.0,283.62,283.72,282.45,282.45,14567.0
2024-05-15 12:00:00,282.44,282.44,281.08,281.82,32296.0,282.44,282.44,281.08,281.82,32296.0
2024-05-15 12:30:00,281.94,281.99,281.72,281.9,19328.0,281.94,281.99,281.72,281.9,19328.0
2024-05-15 13:00:00,281.9,282.01,281.41,281.81,18392.0,281.9,282.01,281.41,281.81,18392.0
2024-05-15 13:30:00,281.69,281.83,280.83,281.04,13665.0,281.69,281.83,280.83,281.04,13665.0
2024-05-15 14:00:00,281.07,281.1,280.53,280.76,14276.0,281.07,281.1,280.53,280.76,14276.0
2024-05-15 14:30:00,280.86,280.86,280.08,280.37,13297.0,280.86,280.86,280.08,280.37,13297.0
2024-05-15 15:00:00,280.37,280.93,280.33,280.66,16753.0,280.37,280.93,280.33,280.66,16753.0
2024-05-15 15:30:00,280.64,280.64,278.81,279.24,151529.0,280.64,280.64,278.81,279.24,151529.0
2024-05-16 09:30:00,279.17,281.08,279.17,279.73,18569.0,279.17,281.08,279.17,279.73,18569.0
2024-05-16 10:00:00,279.41,280.86,278.6,280.71,28298.0,279.41,280.86,278.6,280.71,28298.0
2024-05-16 10:30:00,280.79,283.8,280.79,283.57,22422.0,280.79,283.8,280.79,283.57,22422.0
2024-05-16 11:00:00,283.47,285.78,283.46,285.08,19239.0,283.47,285.78,283.46,285.08,19239.0
2024-05-16 11:30:00,285.04,285.04,283.33,283.74,9205.0,285.04,285.04,283.33,283.74,9205.0
2024-05-16 12:00:00,283.52,284.14,283.31,284.02,13643.0,283.52,284.14,283.31,284.02,13643.0
2024-05-16 12:30:00,283.7,283.73,282.85,283.34,6154.0,283.7,283.73,282.85,283.34,6154.0
2024-05-16 13:00:00,283.4,283.43,282.07,282.51,11999.0,283.4,283.43,282.07,282.51,11999.0
2024-05-16 13:30:00,282.45,283.11,282.45,282.83,11479.0,282.45,283.11,282.45,282.83,11479.0
2024-05-16 14:00:00,282.77,283.15,282.72,283.06,12523.0,282.77,283.15,282.72,283.06,12523.0
2024-05-16 14:30:00,283.06,284.02,282.97,284.01,23173.0,283.06,284.02,282.97,284.01,23173.0
2024-05-16 15:00:00,283.81,284.29,283.75,284.13,18459.0,283.81,284.29,283.75,284.13,18459.0
2024-05-16 15:30:00,284.12,284.38,282.83,283.12,69633.0,284.12,284.38,282.83,283.12,69633.0
2024-05-17 09:30:00,280.58,281.76,279.24,281.32,22859.0,280.58,281.76,279.24,281.32,22859.0
2024-05-17 10:00:00,281.65,282.66,281.08,282.66,14675.0,281.65,282.66,281.08,282.66,14675.0
2024-05-17 10:30:00,282.44,283.18,282.3,282.81,6908.0,282.44,283.18,282.3,282.81,6908.0
2024-05-17 11:00:00,282.84,282.84,281.39,281.83,15811.0,282.84,282.84,281.39,281.83,15811.0
2024-05-17 11:30:00,281.84,282.13,281.53,282.06,12333.0,281.84,282.13,281.53,282.06,12333.0
2024-05-17 12:00:00,281.85,282.35,281.16,281.54,9468.0,281.85,282.35,281.16,281.54,9468.0
2024-05-17 12:30:00,281.54,281.66,280.85,281.28,8264.0,281.54,281.66,280.85,281.28,8264.0
2024-05-17 13:00:00,281.31,281.43,280.28,280.78,10412.0,281.31,281.43,280.28,280.78,10412.0
2024-05-17 13:30:00,280.74,280.98,279.98,280.53,8367.0,280.74,280.98,279.98,280.53,8367.0
2024-05-17 14:00:00,280.51,280.62,279.83,279.86,11260.0,280.51,280.62,279.83,279.86,11260.0
2024-05-17 14:30:00,279.98,280.75,279.92,280.26,13400.0,279.98,280.75,279.92,280.26,13400.0
2024-05-17 15:00:00,280.05,280.26,278.92,278.92,16481.0,280.05,280.26,278.92,278.92,16481.0
2024-05-17 15:30:00,278.83,279.98,278.56,279.84,50286.0,278.83,279.98,278.56,279.84,50286.0
2024-05-20 09:30:00,281.0,281.0,279.69,279.71,4234.0,281.0,281.0,279.69,279.71,4234.0
2024-05-20 10:00:00,279.7,280.29,279.43,279.98,11885.0,279.7,280.29,279.43,279.98,11885.0
2024-05-20 10:30:00,279.97,280.99,279.71,280.74,13063.0,279.97,280.99,279.71,280.74,13063.0
2024-05-20 11:00:00,280.68,281.79,280.47,281.79,22990.0,280.68,281.79,280.47,281.79,22990.0
2024-05-20 11:30:00,281.65,282.24,280.56,281.23,15538.0,281.65,282.24,280.56,281.23,15538.0
2024-05-20 12:00:00,281.21,281.4,280.27,280.57,11051.0,281.21,281.4,280.27,280.57,11051.0
2024-05-20 12:30:00,280.6,280.71,279.93,280.32,8535.0,280.6,280.71,279.93,280.32,8535.0
2024-05-20 13:00:00,280.14,280.24,279.69,279.8,5997.0,280.14,280.24,279.69,279.8,5997.0
2024-05-20 13:30:00,279.73,279.85,278.91,279.35,7911.0,279.73,279.85,278.91,279.35,7911.0
2024-05-20 14:00:00,279.41,280.08,279.22,279.9,14113.0,279.41,280.08,279.22,279.9,14113.0
2024-05-20 14:30:00,279.9,280.4,279.36,279.49,15098.0,279.9,280.4,279.36,279.49,15098.0
2024-05-20 15:00:00,279.56,280.03,279.29,279.59,12598.0,279.56,280.03,279.29,279.59,12598.0
2024-05-20 15:30:00,279.64,279.82,278.56,278.94,53829.0,279.64,279.82,278.56,278.94,53829.0
2024-05-21 09:30:00,277.76,278.29,275.49,276.09,16803.0,277.76,278.29,275.49,276.09,16803.0
2024-05-21 10:00:00,276.22,276.45,275.45,275.45,9945.0,276.22,276.45,275.45,275.45,9945.0
2024-05-21 10:30:00,275.59,276.12,275.11,275.7,14127.0,275.59,276.12,275.11,275.7,14127.0
2024-05-21 11:00:00,275.16,275.74,274.91,275.2,7839.0,275.16,275.74,274.91,275.2,7839.0
2024-05-21 11:30:00,275.07,275.96,275.07,275.16,6686.0,275.07,275.96,275.07,275.16,6686.0
2024-05-21 12:00:00,275.24,275.96,275.16,275.96,5993.0,275.24,275.96,275.16,275.96,5993.0
2024-05-21 12:30:00,275.84,275.9,275.38,275.59,6988.0,275.84,275.9,275.38,275.59,6988.0
2024-05-21 13:00:00,275.59,275.59,274.94,275.17,13641.0,275.59,275.59,274.94,275.17,13641.0
2024-05-21 13:30:00,275.16,275.68,275.14,275.68,5167.0,275.16,275.68,275.14,275.68,5167.0
2024-05-21 14:00:00,275.64,276.0,275.48,276.0,10782.0,275.64,276.0,275.48,276.0,10782.0
2024-05-21 14:30:00,276.07,276.17,274.86,275.01,13226.0,276.07,276.17,274.86,275.01,13226.0
2024-05-21 15:00:00,274.93,275.23,274.67,274.92,16408.0,274.93,275.23,274.67,274.92,16408.0
2024-05-21 15:30:00,274.95,275.17,272.81,273.04,161536.0,274.95,275.17,272.81,273.04,161536.0
2024-05-22 09:30:00,272.67,274.34,272.33,273.31,8680.0,272.67,274.34,272.33,273.31,8680.0
2024-05-22 10:00:00,273.1,273.55,272.7,273.31,7261.0,273.1,273.55,272.7,273.31,7261.0
2024-05-22 10:30:00,273.21,274.19,273.01,273.36,6522.0,273.21,274.19,273.01,273.36,6522.0
2024-05-22 11:00:00,273.37,274.5,273.12,274.5,10032.0,273.37,274.5,273.12,274.5,10032.0
2024-05-22 11:30:00,274.5,274.5,272.98,273.14,6486.0,274.5,274.5,272.98,273.14,6486.0
2024-05-22 12:00:00,273.24,273.85,272.84,273.85,5738.0,273.24,273.85,272.84,273.85,5738.0
2024-05-22 12:30:00,273.88,274.5,273.78,274.5,3428.0,273.88,274.5,273.78,274.5,3428.0
2024-05-22 13:00:00,274.5,274.5,273.86,273.96,15884.0,274.5,274.5,273.86,273.96,15884.0
2024-05-22 13:30:00,274.09,274.27,273.78,273.88,6924.0,274.09,274.27,273.78,273.88,6924.0
2024-05-22 14:00:00,273.88,273.94,272.28,272.28,9015.0,273.88,273.94,272.28,272.28,9015.0
2024-05-22 14:30:00,272.2,272.91,272.16,272.56,8020.0,272.2,272.91,272.16,272.56,8020.0
2024-05-22 15:00:00,272.54,272.59,271.64,271.93,12304.0,272.54,272.59,271.64,271.93,12304.0
2024-05-22 15:30:00,271.95,272.87,271.77,272.87,42744.0,271.95,272.87,271.77,272.87,42744.0
2024-05-23 09:30:00,272.6,274.53,270.77,271.18,5904.0,272.6,274.53,270.77,271.18,5904.0
2024-05-23 10:00:00,271.35,272.7,270.29,270.32,4681.0,271.35,272.7,270.29,270.32,4681.0
2024-05-23 10:30:00,270.08,271.2,269.94,270.44,3093.0,270.08,271.2,269.94,270.44,3093.0
2024-05-23 11:00:00,270.18,270.59,269.75,270.01,5168.0,270.18,270.59,269.75,270.01,5168.0
2024-05-23 11:30:00,269.97,270.28,269.49,269.95,6719.0,269.97,270.28,269.49,269.95,6719.0
2024-05-23 12:00:00,269.9,270.51,269.6,270.51,3605.0,269.9,270.51,269.6,270.51,3605.0
2024-05-23 12:30:00,270.42,270.78,269.78,270.01,6090.0,270.42,270.78,269.78,270.01,6090.0
2024-05-23 13:00:00,270.12,270.28,269.49,269.83,7867.0,270.12,270.28,269.49,269.83,7867.0
2024-05-23 13:30:00,269.84,269.84,268.77,268.84,5046.0,269.84,269.84,268.77,268.84,5046.0
2024-05-23 14:00:00,268.75,268.95,268.19,268.27,6205.0,268.75,268.95,268.19,268.27,6205.0
2024-05-23 14:30:00,268.18,268.92,268.06,268.81,10380.0,268.18,268.92,268.06,268.81,10380.0
2024-05-23 15:00:00,268.9,269.18,268.81,269.16,10081.0,268.9,269.18,268.81,269.16,10081.0
2024-05-23 15:30:00,269.18,270.12,268.78,270.12,37256.0,269.18,270.12,268.78,270.12,37256.0
2024-05-24 09:30:00,270.65,271.27,268.89,269.2,2398.0,270.65,271.27,268.89,269.2,2398.0
2024-05-24 10:00:00,269.14,269.79,268.43,268.43,9935.0,269.14,269.79,268.43,268.43,9935.0
2024-05-24 10:30:00,268.43,268.89,267.73,268.89,7521.0,268.43,268.89,267.73,268.89,7521.0
2024-05-24 11:00:00,268.71,269.57,268.53,268.53,12620.0,268.71,269.57,268.53,268.53,12620.0
2024-05-24 11:30:00,268.59,269.01,268.25,268.38,6969.0,268.59,269.01,268.25,268.38,6969.0
2024-05-24 12:00:00,268.39,269.02,268.39,268.83,15505.0,268.39,269.02,268.39,268.83,15505.0
2024-05-24 12:30:00,268.94,268.95,268.58,268.68,5760.0,268.94,268.95,268.58,268.68,5760.0
2024-05-24 13:00:00,268.78,268.87,268.43,268.54,11514.0,268.78,268.87,268.43,268.54,11514.0
2024-05-24 13:30:00,268.44,269.85,268.34,269.71,13241.0,268.44,269.85,268.34,269.71,13241.0
2024-05-24 14:00:00,269.67,269.86,268.72,268.73,4447.0,269.67,269.86,268.72,268.73,4447.0
2024-05-24 14:30:00,268.66,269.05,268.66,268.68,4716.0,268.66,269.05,268.66,268.68,4716.0
2024-05-24 15:00:00,268.66,268.78,268.37,268.5,11638.0,268.66,268.78,268.37,268.5,11638.0
2024-05-24 15:30:00,268.46,268.94,267.87,267.92,45909.0,268.46,268.94,267.87,267.92,45909.0
2024-05-28 09:30:00,267.51,267.91,266.35,266.95,11617.0,267.51,267.91,266.35,266.95,11617.0
2024-05-28 10:00:00,266.96,267.24,265.81,267.23,20231.0,266.96,267.24,265.81,267.23,20231.0
2024-05-28 10:30:00,267.24,267.32,266.81,266.9,4331.0,267.24,267.32,266.81,266.9,4331.0
2024-05-28 11:00:00,266.62,266.63,265.24,265.69,6529.0,266.62,266.63,265.24,265.69,6529.0
2024-05-28 11:30:00,265.59,265.97,265.42,265.42,8564.0,265.59,265.97,265.42,265.42,8564.0
2024-05-28 12:00:00,265.64,266.05,265.64,265.72,9781.0,265.64,266.05,265.64,265.72,9781.0
2024-05-28 12:30:00,265.72,265.72,265.03,265.03,8426.0,265.72,265.72,265.03,265.03,8426.0
2024-05-28 13:00:00,264.84,264.9,264.58,264.59,9648.0,264.84,264.9,264.58,264.59,9648.0
2024-05-28 13:30:00,264.78,265.05,264.07,264.07,8030.0,264.78,265.05,264.07,264.07,8030.0
2024-05-28 14:00:00,264.25,264.25,263.57,263.88,8026.0,264.25,264.25,263.57,263.88,8026.0
2024-05-28 14:30:00,263.86,264.2,263.73,263.96,14771.0,263.86,264.2,263.73,263.96,14771.0
2024-05-28 15:00:00,264.03,264.08,263.77,263.87,22037.0,264.03,264.08,263.77,263.87,22037.0
2024-05-28 15:30:00,263.74,264.44,262.87,263.28,110876.0,263.74,264.44,262.87,263.28,110876.0
2024-05-29 09:30:00,261.13,262.96,261.13,261.74,5844.0,261.13,262.96,261.13,261.74,5844.0
2024-05-29 10:00:00,262.05,263.81,261.89,262.89,7790.0,262.05,263.81,261.89,262.89,7790.0
2024-05-29 10:30:00,263.04,263.13,262.45,263.13,2752.0,263.04,263.13,262.45,263.13,2752.0
2024-05-29 11:00:00,262.99,263.32,262.65,263.31,3221.0,262.99,263.32,262.65,263.31,3221.0
2024-05-29 11:30:00,262.93,263.47,262.93,263.06,4565.0,262.93,263.47,262.93,263.06,4565.0
2024-05-29 12:00:00,263.06,263.06,262.72,262.87,17818.0,263.06,263.06,262.72,262.87,17818.0
2024-05-29 12:30:00,262.77,263.97,262.77,263.91,6821.0,262.77,263.97,262.77,263.91,6821.0
2024-05-29 13:00:00,263.77,264.21,263.47,264.21,11438.0,263.77,264.21,263.47,264.21,11438.0
2024-05-29 13:30:00,263.89,264.05,263.26,263.49,19885.0,263.89,264.05,263.26,263.49,19885.0
2024-05-29 14:00:00,263.27,263.82,263.12,263.8,11294.0,263.27,263.82,263.12,263.8,11294.0
2024-05-29 14:30:00,263.78,263.78,262.46,263.3,22010.0,263.78,263.78,262.46,263.3,22010.0
2024-05-29 15:00:00,263.3,264.06,263.17,263.83,11642.0,263.3,264.06,263.17,263.83,11642.0
2024-05-29 15:30:00,263.57,264.54,263.31,264.14,44898.0,263.57,264.54,263.31,264.14,44898.0
2024-05-30 09:30:00,264.63,264.63,262.35,263.64,10775.0,264.63,264.63,262.35,263.64,10775.0
2024-05-30 10:00:00,263.56,265.31,263.26,265.17,23425.0,263.56,265.31,263.26,265.17,23425.0
2024-05-30 10:30:00,265.22,265.93,264.85,265.47,6940.0,265.22,265.93,264.85,265.47,6940.0
2024-05-30 11:00:00,265.63,265.96,265.34,265.79,15028.0,265.63,265.96,265.34,265.79,15028.0
2024-05-30 11:30:00,265.65,266.54,265.65,266.05,8105.0,265.65,266.54,265.65,266.05,8105.0
2024-05-30 12:00:00,265.99,266.16,265.88,266.01,3805.0,265.99,266.16,265.88,266.01,3805.0
2024-05-30 12:30:00,265.89,266.85,265.89,266.62,7536.0,265.89,266.85,265.89,266.62,7536.0
2024-05-30 13:00:00,266.71,266.94,266.19,266.24,8938.0,266.71,266.94,266.19,266.24,8938.0
2024-05-30 13:30:00,266.29,266.51,265.81,265.88,8153.0,266.29,266.51,265.81,265.88,8153.0
2024-05-30 14:00:00,265.83,266.12,265.55,265.84,6983.0,265.83,266.12,265.55,265.84,6983.0
2024-05-30 14:30:00,265.86,265.96,265.14,265.52,15423.0,265.86,265.96,265.14,265.52,15423.0
2024-05-30 15:00:00,265.62,265.62,264.87,265.28,9387.0,265.62,265.62,264.87,265.28,9387.0
2024-05-30 15:30:00,265.31,266.59,265.12,266.41,62867.0,265.31,266.59,265.12,266.41,62867.0
2024-05-31 09:30:00,267.04,267.4,266.44,266.81,8047.0,267.04,267.4,266.44,266.81,8047.0
2024-05-31 10:00:00,266.4,266.85,265.51,265.98,11684.0,266.4,266.85,265.51,265.98,11684.0
2024-05-31 10:30:00,265.83,266.18,265.3,265.96,5951.0,265.83,266.18,265.3,265.96,5951.0
2024-05-31 11:00:00,266.07,266.07,265.18,265.55,5197.0,266.07,266.07,265.18,265.55,5197.0
2024-05-31 11:30:00,265.42,265.63,265.09,265.53,5442.0,265.42,265.63,265.09,265.53,5442.0
2024-05-31 12:00:00,265.48,265.48,264.8,265.06,4567.0,265.48,265.48,264.8,265.06,4567.0
2024-05-31 12:30:00,265.07,265.31,263.8,264.06,9555.0,265.07,265.31,263.8,264.06,9555.0
2024-05-31 13:00:00,263.94,264.66,263.77,264.26,18839.0,263.94,264.66,263.77,264.26,18839.0
2024-05-31 13:30:00,264.26,265.37,264.22,265.37,11451.0,264.26,265.37,264.22,265.37,11451.0
2024-05-31 14:00:00,265.31,265.82,265.18,265.18,7318.0,265.31,265.82,265.18,265.18,7318.0
2024-05-31 14:30:00,265.24,265.76,264.78,265.22,8197.0,265.24,265.76,264.78,265.22,8197.0
2024-05-31 15:00:00,265.17,265.43,264.89,264.89,13016.0,265.17,265.43,264.89,264.89,13016.0
2024-05-31 15:30:00,264.75,267.88,264.58,267.83,62615.0,264.75,267.88,264.58,267.83,62615.0
2024-06-03 09:30:00,266.36,266.36,264.56,265.29,23783.0,266.36,266.36,264.56,265.29,23783.0
2024-06-03 10:00:00,266.36,266.36,262.59,263.04,11525.0,266.36,266.36,262.59,263.04,11525.0
2024-06-03 10:30:00,262.64,264.85,262.63,263.47,36251.0,262.64,264.85,262.63,263.47,36251.0
2024-06-03 11:00:00,263.46,263.49,262.25,262.56,3960.0,263.46,263.49,262.25,262.56,3960.0
2024-06-03 11:30:00,262.9,262.96,260.56,261.04,11163.0,262.9,262.96,260.56,261.04,11163.0
2024-06-03 12:00:00,261.16,261.22,259.11,259.11,6686.0,261.16,261.22,259.11,259.11,6686.0
2024-06-03 12:30:00,259.0,259.57,258.38,259.48,11003.0,259.0,259.57,258.38,259.48,11003.0
2024-06-03 13:00:00,259.33,259.34,258.41,259.05,12380.0,259.33,259.34,258.41,259.05,12380.0
2024-06-03 13:30:00,259.06,259.34,258.5,258.57,12948.0,259.06,259.34,258.5,258.57,12948.0
2024-06-03 14:00:00,258.76,260.04,258.5,259.52,24068.0,258.76,260.04,258.5,259.52,24068.0
2024-06-03 14:30:00,259.69,259.83,258.72,259.12,14374.0,259.69,259.83,258.72,259.12,14374.0
2024-06-03 15:00:00,259.24,259.24,258.4,258.76,17686.0,259.24,259.24,258.4,258.76,17686.0
2024-06-03 15:30:00,258.69,259.07,258.15,258.24,71977.0,258.69,259.07,258.15,258.24,71977.0
2024-06-04 09:30:00,257.23,258.29,256.27,258.29,21203.0,257.23,258.29,256.27,258.29,21203.0
2024-06-04 10:00:00,258.11,258.89,257.5,258.32,20471.0,258.11,258.89,257.5,258.32,20471.0
2024-06-04 10:30:00,258.33,258.55,257.14,257.74,19441.0,258.33,258.55,257.14,257.74,19441.0
2024-06-04 11:00:00,257.76,259.25,257.35,259.21,10329.0,257.76,259.25,257.35,259.21,10329.0
2024-06-04 11:30:00,259.11,259.12,258.07,258.07,8033.0,259.11,259.12,258.07,258.07,8033.0
2024-06-04 12:00:00,257.86,258.14,257.45,257.97,10185.0,257.86,258.14,257.45,257.97,10185.0
2024-06-04 12:30:00,257.82,257.97,257.41,257.54,7212.0,257.82,257.97,257.41,257.54,7212.0
2024-06-04 13:00:00,257.39,257.5,257.2,257.5,8980.0,257.39,257.5,257.2,257.5,8980.0
2024-06-04 13:30:00,257.57,257.58,257.2,257.3,9962.0,257.57,257.58,257.2,257.3,9962.0
2024-06-04 14:00:00,257.31,257.54,256.88,257.54,13859.0,257.31,257.54,256.88,257.54,13859.0
2024-06-04 14:30:00,257.42,257.68,257.14,257.3,21690.0,257.42,257.68,257.14,257.3,21690.0
2024-06-04 15:00:00,257.25,258.86,257.25,258.86,111859.0,257.25,258.86,257.25,258.86,111859.0
2024-06-04 15:30:00,258.99,259.23,257.68,257.9,85597.0,258.99,259.23,257.68,257.9,85597.0
2024-06-05 09:30:00,258.6,259.61,255.34,255.36,9669.0,258.6,259.61,255.34,255.36,9669.0
2024-06-05 10:00:00,255.21,256.12,255.11,255.5,8805.0,255.21,256.12,255.11,255.5,8805.0
2024-06-05 10:30:00,255.87,256.71,255.22,256.48,9797.0,255.87,256.71,255.22,256.48,9797.0
2024-06-05 11:00:00,256.55,257.23,256.11,257.19,12220.0,256.55,257.23,256.11,257.19,12220.0
2024-06-05 11:30:00,257.08,257.08,256.42,256.52,8754.0,257.08,257.08,256.42,256.52,8754.0
2024-06-05 12:00:00,256.59,257.28,256.43,257.28,8386.0,256.59,257.28,256.43,257.28,8386.0
2024-06-05 12:30:00,257.26,257.76,257.08,257.5,8900.0,257.26,257.76,257.08,257.5,8900.0
2024-06-05 13:00:00,257.45,258.46,257.45,258.14,9901.0,257.45,258.46,257.45,258.14,9901.0
2024-06-05 13:30:00,258.22,258.97,258.19,258.97,12187.0,258.22,258.97,258.19,258.97,12187.0
2024-06-05 14:00:00,258.95,259.16,258.0,259.1,10602.0,258.95,259.16,258.0,259.1,10602.0
2024-06-05 14:30:00,259.26,260.0,259.06,259.71,12922.0,259.26,260.0,259.06,259.71,12922.0
2024-06-05 15:00:00,259.86,259.86,258.2,258.44,17699.0,259.86,259.86,258.2,258.44,17699.0
2024-06-05 15:30:00,258.33,258.71,257.76,258.43,41893.0,258.33,258.71,257.76,258.43,41893.0
2024-06-06 09:30:00,257.7,258.68,257.12,258.4,15720.0,257.7,258.68,257.12,258.4,15720.0
2024-06-06 10:00:00,259.04,261.22,258.38,260.59,40741.0,259.04,261.22,258.38,260.59,40741.0
2024-06-06 10:30:00,260.59,260.59,259.29,259.43,3416.0,260.59,260.59,259.29,259.43,3416.0
2024-06-06 11:00:00,259.97,259.97,258.91,259.02,4068.0,259.97,259.97,258.91,259.02,4068.0
2024-06-06 11:30:00,258.79,259.58,258.4,259.16,8030.0,258.79,259.58,258.4,259.16,8030.0
2024-06-06 12:00:00,259.02,260.04,258.76,259.91,9076.0,259.02,260.04,258.76,259.91,9076.0
2024-06-06 12:30:00,259.84,260.62,259.58,259.62,32093.0,259.84,260.62,259.58,259.62,32093.0
2024-06-06 13:00:00,259.54,260.47,259.28,260.23,20292.0,259.54,260.47,259.28,260.23,20292.0
2024-06-06 13:30:00,260.3,260.91,259.7,260.91,19703.0,260.3,260.91,259.7,260.91,19703.0
2024-06-06 14:00:00,260.88,260.89,259.69,260.46,14132.0,260.88,260.89,259.69,260.46,14132.0
2024-06-06 14:30:00,260.41,260.97,259.69,260.97,13773.0,260.41,260.97,259.69,260.97,13773.0
2024-06-06 15:00:00,260.85,261.56,260.32,260.37,37407.0,260.85,261.56,260.32,260.37,37407.0
2024-06-06 15:30:00,260.54,261.8,260.23,261.66,84812.0,260.54,261.8,260.23,261.66,84812.0
2024-06-07 09:30:00,261.36,261.69,260.05,261.69,4805.0,261.36,261.69,260.05,261.69,4805.0
2024-06-07 10:00:00,261.62,261.69,260.23,261.61,5947.0,261.62,261.69,260.23,261.61,5947.0
2024-06-07 10:30:00,261.63,262.36,260.71,260.78,5380.0,261.63,262.36,260.71,260.78,5380.0
2024-06-07 11:00:00,260.09,260.27,259.56,260.11,4435.0,260.09,260.27,259.56,260.11,4435.0
2024-06-07 11:30:00,260.36,260.36,259.61,260.25,2478.0,260.36,260.36,259.61,260.25,2478.0
2024-06-07 12:00:00,260.2,260.52,260.0,260.13,2553.0,260.2,260.52,260.0,260.13,2553.0
2024-06-07 12:30:00,260.59,260.59,259.6,259.74,6337.0,260.59,260.59,259.6,259.74,6337.0
2024-06-07 13:00:00,259.74,260.04,258.69,259.45,11893.0,259.74,260.04,258.69,259.45,11893.0
2024-06-07 13:30:00,259.44,260.2,258.85,258.85,25715.0,259.44,260.2,258.85,258.85,25715.0
2024-06-07 14:00:00,258.85,259.43,258.33,259.27,4422.0,258.85,259.43,258.33,259.27,4422.0
2024-06-07 14:30:00,259.25,259.6,258.91,259.35,15937.0,259.25,259.6,258.91,259.35,15937.0
2024-06-07 15:00:00,259.16,259.47,258.62,259.17,16684.0,259.16,259.47,258.62,259.17,16684.0
2024-06-07 15:30:00,259.13,259.58,258.79,259.11,28746.0,259.13,259.58,258.79,259.11,28746.0
2024-06-10 09:30:00,257.37,259.24,255.87,257.26,7193.0,257.37,259.24,255.87,257.26,7193.0
2024-06-10 10:00:00,257.4,258.56,256.86,257.67,5593.0,257.4,258.56,256.86,257.67,5593.0
2024-06-10 10:30:00,257.68,257.8,257.05,257.8,7241.0,257.68,257.8,257.05,257.8,7241.0
2024-06-10 11:00:00,258.24,258.67,257.85,258.66,12513.0,258.24,258.67,257.85,258.66,12513.0
2024-06-10 11:30:00,258.54,259.23,258.52,259.21,7562.0,258.54,259.23,258.52,259.21,7562.0
2024-06-10 12:00:00,259.38,259.66,259.07,259.41,7199.0,259.38,259.66,259.07,259.41,7199.0
2024-06-10 12:30:00,259.22,259.38,258.52,258.52,4520.0,259.22,259.38,258.52,258.52,4520.0
2024-06-10 13:00:00,258.51,258.9,258.04,258.51,9026.0,258.51,258.9,258.04,258.51,9026.0
2024-06-10 13:30:00,258.5,259.48,258.31,259.23,18603.0,258.5,259.48,258.31,259.23,18603.0
2024-06-10 14:00:00,259.26,259.6,259.26,259.51,16849.0,259.26,259.6,259.26,259.51,16849.0
2024-06-10 14:30:00,259.49,259.75,259.34,259.45,11967.0,259.49,259.75,259.34,259.45,11967.0
2024-06-10 15:00:00,259.5,260.48,259.33,259.82,21719.0,259.5,260.48,259.33,259.82,21719.0
2024-06-10 15:30:00,259.78,260.12,259.2,259.2,68864.0,259.78,260.12,259.2,259.2,68864.0
2024-06-11 09:30:00,258.16,259.6,258.11,258.44,10294.0,258.16,259.6,258.11,258.44,10294.0
2024-06-11 10:00:00,258.54,258.54,256.32,256.32,5692.0,258.54,258.54,256.32,256.32,5692.0
2024-06-11 10:30:00,256.41,257.6,256.4,257.43,4530.0,256.41,257.6,256.4,257.43,4530.0
2024-06-11 11:00:00,257.5,257.79,256.7,257.67,9276.0,257.5,257.79,256.7,257.67,9276.0
2024-06-11 11:30:00,257.5,257.61,256.93,257.56,1700.0,257.5,257.61,256.93,257.56,1700.0
2024-06-11 12:00:00,257.45,257.65,256.57,256.88,4256.0,257.45,257.65,256.57,256.88,4256.0
2024-06-11 12:30:00,256.8,257.28,256.2,256.38,3539.0,256.8,257.28,256.2,256.38,3539.0
2024-06-11 13:00:00,256.26,256.5,255.99,256.2,3694.0,256.26,256.5,255.99,256.2,3694.0
2024-06-11 13:30:00,256.35,256.53,256.26,256.26,2756.0,256.35,256.53,256.26,256.26,2756.0
2024-06-11 14:00:00,256.42,256.91,256.08,256.68,3003.0,256.42,256.91,256.08,256.68,3003.0
2024-06-11 14:30:00,256.61,256.98,255.91,256.98,11638.0,256.61,256.98,255.91,256.98,11638.0
2024-06-11 15:00:00,257.05,257.37,256.7,257.03,7133.0,257.05,257.37,256.7,257.03,7133.0
2024-06-11 15:30:00,256.99,257.46,256.02,256.7,63653.0,256.99,257.46,256.02,256.7,63653.0
2024-06-12 09:30:00,257.0,257.24,255.32,256.19,16389.0,257.0,257.24,255.32,256.19,16389.0
2024-06-12 10:00:00,255.98,257.24,255.98,257.11,49650.0,255.98,257.24,255.98,257.11,49650.0
2024-06-12 10:30:00,256.98,257.95,255.78,257.6,22009.0,256.98,257.95,255.78,257.6,22009.0
2024-06-12 11:00:00,257.56,257.57,256.6,257.2,12472.0,257.56,257.57,256.6,257.2,12472.0
2024-06-12 11:30:00,257.21,257.31,256.99,257.15,9060.0,257.21,257.31,256.99,257.15,9060.0
2024-06-12 12:00:00,257.06,257.06,255.96,256.0,7746.0,257.06,257.06,255.96,256.0,7746.0
2024-06-12 12:30:00,256.0,256.13,255.54,255.79,10183.0,256.0,256.13,255.54,255.79,10183.0
2024-06-12 13:00:00,255.87,256.13,255.48,255.49,10806.0,255.87,256.13,255.48,255.49,10806.0
2024-06-12 13:30:00,255.3,255.44,254.88,255.09,17231.0,255.3,255.44,254.88,255.09,17231.0
2024-06-12 14:00:00,254.86,255.14,253.57,255.14,10768.0,254.86,255.14,253.57,255.14,10768.0
2024-06-12 14:30:00,255.06,255.41,253.4,254.69,22989.0,255.06,255.41,253.4,254.69,22989.0
2024-06-12 15:00:00,254.7,254.89,253.24,253.24,21765.0,254.7,254.89,253.24,253.24,21765.0
2024-06-12 15:30:00,253.34,254.53,253.0,253.67,38545.0,253.34,254.53,253.0,253.67,38545.0
2024-06-13 09:30:00,253.12,253.12,250.8,251.22,3531.0,253.12,253.12,250.8,251.22,3531.0
2024-06-13 10:00:00,251.45,251.45,250.37,250.84,15018.0,251.45,251.45,250.37,250.84,15018.0
2024-06-13 10:30:00,250.88,251.46,250.3,250.54,12752.0,250.88,251.46,250.3,250.54,12752.0
2024-06-13 11:00:00,250.29,250.47,250.11,250.11,4534.0,250.29,250.47,250.11,250.11,4534.0
2024-06-13 11:30:00,250.2,250.36,249.72,249.97,13029.0,250.2,250.36,249.72,249.97,13029.0
2024-06-13 12:00:00,249.97,250.1,249.21,249.8,16375.0,249.97,250.1,249.21,249.8,16375.0
2024-06-13 12:30:00,249.82,249.86,249.28,249.28,9025.0,249.82,249.86,249.28,249.28,9025.0
2024-06-13 13:00:00,249.28,249.44,248.19,248.27,55160.0,249.28,249.44,248.19,248.27,55160.0
2024-06-13 13:30:00,248.36,248.37,247.71,248.05,13150.0,248.36,248.37,247.71,248.05,13150.0
2024-06-13 14:00:00,247.92,248.3,247.69,248.05,21627.0,247.92,248.3,247.69,248.05,21627.0
2024-06-13 14:30:00,248.11,251.59,248.05,251.04,50174.0,248.11,251.59,248.05,251.04,50174.0
2024-06-13 15:00:00,251.05,252.52,251.04,252.14,20432.0,251.05,252.52,251.04,252.14,20432.0
2024-06-13 15:30:00,251.98,252.55,251.37,252.13,49643.0,251.98,252.55,251.37,252.13,49643.0
2024-06-14 09:30:00,249.66,251.2,249.09,251.2,4159.0,249.66,251.2,249.09,251.2,4159.0
2024-06-14 10:00:00,250.89,250.89,248.12,248.95,11332.0,250.89,250.89,248.12,248.95,11332.0
2024-06-14 10:30:00,248.96,250.27,248.6,249.69,17939.0,248.96,250.27,248.6,249.69,17939.0
2024-06-14 11:00:00,249.84,250.2,248.55,250.2,14274.0,249.84,250.2,248.55,250.2,14274.0
2024-06-14 11:30:00,250.13,250.21,248.87,249.57,16200.0,250.13,250.21,248.87,249.57,16200.0
2024-06-14 12:00:00,249.59,250.91,249.48,250.09,5370.0,249.59,250.91,249.48,250.09,5370.0
2024-06-14 12:30:00,249.93,251.04,249.71,250.98,10268.0,249.93,251.04,249.71,250.98,10268.0
2024-06-14 13:00:00,250.87,251.21,250.14,250.23,8614.0,250.87,251.21,250.14,250.23,8614.0
2024-06-14 13:30:00,250.1,250.45,249.42,250.02,8789.0,250.1,250.45,249.42,250.02,8789.0
2024-06-14 14:00:00,249.99,250.61,249.66,250.42,13675.0,249.99,250.61,249.66,250.42,13675.0
2024-06-14 14:30:00,250.26,250.26,248.93,249.17,8851.0,250.26,250.26,248.93,249.17,8851.0
2024-06-14 15:00:00,249.19,250.03,249.11,249.85,3038.0,249.19,250.03,249.11,249.85,3038.0
2024-06-14 15:30:00,249.87,250.01,249.18,249.66,30442.0,249.87,250.01,249.18,249.66,30442.0
2024-06-17 09:30:00,248.76,249.77,248.03,248.73,2972.0,248.76,249.77,248.03,248.73,2972.0
2024-06-17 10:00:00,248.03,248.76,247.1,247.47,8049.0,248.03,248.76,247.1,247.47,8049.0
2024-06-17 10:30:00,247.48,247.95,247.41,247.68,2736.0,247.48,247.95,247.41,247.68,2736.0
2024-06-17 11:00:00,247.67,248.37,247.2,248.33,11472.0,247.67,248.37,247.2,248.33,11472.0
2024-06-17 11:30:00,248.33,248.33,247.11,247.33,3569.0,248.33,248.33,247.11,247.33,3569.0
2024-06-17 12:00:00,247.32,248.16,247.19,247.91,3836.0,247.32,248.16,247.19,247.91,3836.0
2024-06-17 12:30:00,248.37,249.28,248.11,249.15,8842.0,248.37,249.28,248.11,249.15,8842.0
2024-06-17 13:00:00,249.18,249.74,249.18,249.74,5603.0,249.18,249.74,249.18,249.74,5603.0
2024-06-17 13:30:00,249.7,250.53,249.68,250.52,3458.0,249.7,250.53,249.68,250.52,3458.0
2024-06-17 14:00:00,250.54,251.28,250.43,251.19,6352.0,250.54,251.28,250.43,251.19,6352.0
2024-06-17 14:30:00,251.17,251.24,250.87,251.09,6520.0,251.17,251.24,250.87,251.09,6520.0
2024-06-17 15:00:00,251.15,251.42,250.42,250.67,15195.0,251.15,251.42,250.42,250.67,15195.0
2024-06-17 15:30:00,250.67,252.28,250.57,252.26,35780.0,250.67,252.28,250.57,252.26,35780.0
2024-06-18 09:30:00,252.1,253.62,251.51,252.27,7190.0,252.1,253.62,251.51,252.27,7190.0
2024-06-18 10:00:00,252.9,253.55,251.77,252.34,4807.0,252.9,253.55,251.77,252.34,4807.0
2024-06-18 10:30:00,252.15,252.47,251.04,251.66,4463.0,252.15,252.47,251.04,251.66,4463.0
2024-06-18 11:00:00,251.46,252.76,251.39,252.01,2850.0,251.46,252.76,251.39,252.01,2850.0
2024-06-18 11:30:00,252.1,252.42,251.61,252.19,3140.0,252.1,252.42,251.61,252.19,3140.0
2024-06-18 12:00:00,251.85,253.45,251.85,253.03,6046.0,251.85,253.45,251.85,253.03,6046.0
2024-06-18 12:30:00,253.35,253.35,252.23,252.24,7582.0,253.35,253.35,252.23,252.24,7582.0
2024-06-18 13:00:00,252.08,252.43,251.49,251.96,3646.0,252.08,252.43,251.49,251.96,3646.0
2024-06-18 13:30:00,252.05,252.16,251.67,251.93,5557.0,252.05,252.16,251.67,251.93,5557.0
2024-06-18 14:00:00,251.65,252.28,251.55,251.96,4305.0,251.65,252.28,251.55,251.96,4305.0
2024-06-18 14:30:00,252.02,252.33,251.27,251.72,8924.0,252.02,252.33,251.27,251.72,8924.0
2024-06-18 15:00:00,251.87,251.87,251.04,251.34,9446.0,251.87,251.87,251.04,251.34,9446.0
2024-06-18 15:30:00,251.31,252.81,251.27,252.67,51177.0,251.31,252.81,251.27,252.67,51177.0
2024-06-20 09:30:00,254.41,259.16,254.31,257.44,23709.0,254.41,259.16,254.31,257.44,23709.0
2024-06-20 10:00:00,257.4,261.44,256.95,261.07,14578.0,257.4,261.44,256.95,261.07,14578.0
2024-06-20 10:30:00,260.92,261.07,259.42,259.43,14884.0,260.92,261.07,259.42,259.43,14884.0
2024-06-20 11:00:00,259.65,260.09,258.43,259.29,20506.0,259.65,260.09,258.43,259.29,20506.0
2024-06-20 11:30:00,259.21,259.21,258.07,258.68,8796.0,259.21,259.21,258.07,258.68,8796.0
2024-06-20 12:00:00,258.51,260.32,258.39,260.32,11564.0,258.51,260.32,258.39,260.32,11564.0
2024-06-20 12:30:00,260.25,260.43,258.85,259.57,16362.0,260.25,260.43,258.85,259.57,16362.0
2024-06-20 13:00:00,259.56,260.17,259.02,259.77,14230.0,259.56,260.17,259.02,259.77,14230.0
2024-06-20 13:30:00,259.79,261.99,259.79,261.94,19311.0,259.79,261.99,259.79,261.94,19311.0
2024-06-20 14:00:00,261.94,262.21,261.61,261.92,18380.0,261.94,262.21,261.61,261.92,18380.0
2024-06-20 14:30:00,261.71,262.51,261.62,261.91,16492.0,261.71,262.51,261.62,261.91,16492.0
2024-06-20 15:00:00,262.0,262.41,261.88,262.19,20349.0,262.0,262.41,261.88,262.19,20349.0
2024-06-20 15:30:00,262.07,262.81,261.66,262.48,120349.0,262.07,262.81,261.66,262.48,120349.0
2024-06-21 09:30:00,263.25,267.69,260.69,267.29,97105.0,263.25,267.69,260.69,267.29,97105.0
2024-06-21 10:00:00,267.31,269.99,266.78,269.47,51234.0,267.31,269.99,266.78,269.47,51234.0
2024-06-21 10:30:00,269.57,269.98,268.39,269.31,38150.0,269.57,269.98,268.39,269.31,38150.0
2024-06-21 11:00:00,269.25,269.5,267.83,268.56,25525.0,269.25,269.5,267.83,268.56,25525.0
2024-06-21 11:30:00,268.41,268.41,267.57,268.31,16274.0,268.41,268.41,267.57,268.31,16274.0
2024-06-21 12:00:00,268.41,268.49,266.87,267.48,14536.0,268.41,268.49,266.87,267.48,14536.0
2024-06-21 12:30:00,267.55,267.84,266.72,267.3,19194.0,267.55,267.84,266.72,267.3,19194.0
2024-06-21 13:00:00,267.08,267.3,266.62,267.15,12675.0,267.08,267.3,266.62,267.15,12675.0
2024-06-21 13:30:00,267.15,267.58,266.97,267.39,8345.0,267.15,267.58,266.97,267.39,8345.0
2024-06-21 14:00:00,267.31,267.32,266.66,266.78,9627.0,267.31,267.32,266.66,266.78,9627.0
2024-06-21 14:30:00,266.77,266.77,266.06,266.27,10061.0,266.77,266.77,266.06,266.27,10061.0
2024-06-21 15:00:00,266.31,266.68,265.44,265.73,15473.0,266.31,266.68,265.44,265.73,15473.0
2024-06-21 15:30:00,265.65,267.34,265.34,267.22,99959.0,265.65,267.34,265.34,267.22,99959.0
2024-06-24 09:30:00,267.17,270.38,266.95,270.38,13646.0,267.17,270.38,266.95,270.38,13646.0
2024-06-24 10:00:00,270.39,271.05,268.96,270.54,10721.0,270.39,271.05,268.96,270.54,10721.0
2024-06-24 10:30:00,271.29,272.18,270.76,271.79,10502.0,271.29,272.18,270.76,271.79,10502.0
2024-06-24 11:00:00,271.65,271.79,269.17,270.37,8805.0,271.65,271.79,269.17,270.37,8805.0
2024-06-24 11:30:00,270.38,271.24,269.96,271.24,8095.0,270.38,271.24,269.96,271.24,8095.0
2024-06-24 12:00:00,271.23,271.31,270.8,270.96,7550.0,271.23,271.31,270.8,270.96,7550.0
2024-06-24 12:30:00,271.05,271.05,270.24,270.79,6380.0,271.05,271.05,270.24,270.79,6380.0
2024-06-24 13:00:00,270.95,271.13,268.97,269.02,19674.0,270.95,271.13,268.97,269.02,19674.0
2024-06-24 13:30:00,268.78,268.78,268.18,268.4,4771.0,268.78,268.78,268.18,268.4,4771.0
2024-06-24 14:00:00,268.44,269.03,268.17,269.03,12543.0,268.44,269.03,268.17,269.03,12543.0
2024-06-24 14:30:00,269.0,269.11,267.49,268.37,15222.0,269.0,269.11,267.49,268.37,15222.0
2024-06-24 15:00:00,268.55,269.42,268.55,269.42,9606.0,268.55,269.42,268.55,269.42,9606.0
2024-06-24 15:30:00,269.59,270.66,269.59,269.67,55202.0,269.59,270.66,269.59,269.67,55202.0
2024-06-25 09:30:00,270.58,270.95,267.75,267.88,7988.0,270.58,270.95,267.75,267.88,7988.0
2024-06-25 10:00:00,267.06,269.26,265.64,269.15,15287.0,267.06,269.26,265.64,269.15,15287.0
2024-06-25 10:30:00,268.97,268.97,268.04,268.44,8139.0,268.97,268.97,268.04,268.44,8139.0
2024-06-25 11:00:00,268.21,268.84,267.53,268.5,22614.0,268.21,268.84,267.53,268.5,22614.0
2024-06-25 11:30:00,268.5,269.21,268.44,268.73,7389.0,268.5,269.21,268.44,268.73,7389.0
2024-06-25 12:00:00,268.59,269.23,268.51,269.06,27596.0,268.59,269.23,268.51,269.06,27596.0
2024-06-25 12:30:00,269.04,269.24,268.84,268.92,10187.0,269.04,269.24,268.84,268.92,10187.0
2024-06-25 13:00:00,268.61,269.28,268.47,269.28,6333.0,268.61,269.28,268.47,269.28,6333.0
2024-06-25 13:30:00,269.22,269.48,268.87,269.29,7631.0,269.22,269.48,268.87,269.29,7631.0
2024-06-25 14:00:00,269.29,269.56,269.12,269.51,2958.0,269.29,269.56,269.12,269.51,2958.0
2024-06-25 14:30:00,269.67,269.71,269.34,269.57,21036.0,269.67,269.71,269.34,269.57,21036.0
2024-06-25 15:00:00,269.61,270.84,269.58,270.63,21910.0,269.61,270.84,269.58,270.63,21910.0
2024-06-25 15:30:00,270.63,271.2,270.18,270.51,81537.0,270.63,271.2,270.18,270.51,81537.0
2024-06-26 09:30:00,267.77,269.36,266.46,268.62,17323.0,267.77,269.36,266.46,268.62,17323.0
2024-06-26 10:00:00,268.36,268.89,267.3,268.84,11828.0,268.36,268.89,267.3,268.84,11828.0
2024-06-26 10:30:00,268.58,269.7,268.56,269.69,7452.0,268.58,269.7,268.56,269.69,7452.0
2024-06-26 11:00:00,269.67,270.46,269.51,269.98,8584.0,269.67,270.46,269.51,269.98,8584.0
2024-06-26 11:30:00,270.09,271.26,269.75,271.15,16383.0,270.09,271.26,269.75,271.15,16383.0
2024-06-26 12:00:00,271.13,271.46,270.48,271.23,16303.0,271.13,271.46,270.48,271.23,16303.0
2024-06-26 12:30:00,271.16,271.16,270.82,271.08,8362.0,271.16,271.16,270.82,271.08,8362.0
2024-06-26 13:00:00,271.01,271.24,270.8,270.94,14505.0,271.01,271.24,270.8,270.94,14505.0
2024-06-26 13:30:00,270.94,270.94,269.69,269.95,10032.0,270.94,270.94,269.69,269.95,10032.0
2024-06-26 14:00:00,269.88,270.21,269.52,270.2,7936.0,269.88,270.21,269.52,270.2,7936.0
2024-06-26 14:30:00,270.17,270.94,269.79,270.49,13423.0,270.17,270.94,269.79,270.49,13423.0
2024-06-26 15:00:00,270.56,271.08,269.41,269.95,18426.0,270.56,271.08,269.41,269.95,18426.0
2024-06-26 15:30:00,269.95,270.63,269.07,270.15,64031.0,269.95,270.63,269.07,270.15,64031.0
2024-06-27 09:30:00,269.42,270.42,265.29,266.61,34046.0,269.42,270.42,265.29,266.61,34046.0
2024-06-27 10:00:00,267.1,268.0,264.76,267.78,47017.0,267.1,268.0,264.76,267.78,47017.0
2024-06-27 10:30:00,267.68,268.6,264.98,265.26,49519.0,267.68,268.6,264.98,265.26,49519.0
2024-06-27 11:00:00,265.61,265.85,264.79,264.86,17876.0,265.61,265.85,264.79,264.86,17876.0
2024-06-27 11:30:00,264.94,266.62,264.82,266.31,7499.0,264.94,266.62,264.82,266.31,7499.0
2024-06-27 12:00:00,266.55,266.82,265.98,266.61,12983.0,266.55,266.82,265.98,266.61,12983.0
2024-06-27 12:30:00,266.61,267.33,266.48,267.07,6256.0,266.61,267.33,266.48,267.07,6256.0
2024-06-27 13:00:00,266.96,267.41,266.82,267.0,5276.0,266.96,267.41,266.82,267.0,5276.0
2024-06-27 13:30:00,267.0,268.21,266.86,268.09,21196.0,267.0,268.21,266.86,268.09,21196.0
2024-06-27 14:00:00,268.2,268.56,267.72,267.83,22804.0,268.2,268.56,267.72,267.83,22804.0
2024-06-27 14:30:00,267.81,268.1,267.61,267.65,12728.0,267.81,268.1,267.61,267.65,12728.0
2024-06-27 15:00:00,267.57,268.5,267.57,268.34,12784.0,267.57,268.5,267.57,268.34,12784.0
2024-06-27 15:30:00,268.34,269.48,268.19,269.16,67763.0,268.34,269.48,268.19,269.16,67763.0
2024-06-28 09:30:00,269.94,271.65,267.8,268.88,19055.0,269.94,271.65,267.8,268.88,19055.0
2024-06-28 10:00:00,268.74,269.02,267.49,268.67,19551.0,268.74,269.02,267.49,268.67,19551.0
2024-06-28 10:30:00,269.19,269.38,268.2,268.66,7579.0,269.19,269.38,268.2,268.66,7579.0
2024-06-28 11:00:00,268.37,268.48,268.0,268.31,6818.0,268.37,268.48,268.0,268.31,6818.0
2024-06-28 11:30:00,268.19,269.14,268.18,268.97,5070.0,268.19,269.14,268.18,268.97,5070.0
2024-06-28 12:00:00,268.98,269.18,267.95,268.66,10663.0,268.98,269.18,267.95,268.66,10663.0
2024-06-28 12:30:00,268.56,269.13,268.32,269.1,5280.0,268.56,269.13,268.32,269.1,5280.0
2024-06-28 13:00:00,268.89,268.89,267.87,268.07,59726.0,268.89,268.89,267.87,268.07,59726.0
2024-06-28 13:30:00,268.0,268.51,267.85,267.95,9106.0,268.0,268.51,267.85,267.95,9106.0
2024-06-28 14:00:00,267.96,268.27,267.58,267.91,22439.0,267.96,268.27,267.58,267.91,22439.0
2024-06-28 14:30:00,267.69,267.99,266.49,266.98,33629.0,267.69,267.99,266.49,266.98,33629.0
2024-06-28 15:00:00,267.03,267.12,266.23,266.38,19783.0,267.03,267.12,266.23,266.38,19783.0
2024-06-28 15:30:00,266.69,266.69,265.66,266.32,70316.0,266.69,266.69,265.66,266.32,70316.0
2024-07-01 09:30:00,268.01,268.01,265.61,267.5,15125.0,268.01,268.01,265.61,267.5,15125.0
2024-07-01 10:00:00,267.54,268.08,266.02,266.83,13535.0,267.54,268.08,266.02,266.83,13535.0
2024-07-01 10:30:00,266.76,266.86,264.34,264.6,11378.0,266.76,266.86,264.34,264.6,11378.0
2024-07-01 11:00:00,264.59,265.77,264.58,265.54,10633.0,264.59,265.77,264.58,265.54,10633.0
2024-07-01 11:30:00,265.6,266.0,265.33,265.62,3525.0,265.6,266.0,265.33,265.62,3525.0
2024-07-01 12:00:00,265.56,265.7,264.63,265.56,6132.0,265.56,265.7,264.63,265.56,6132.0
2024-07-01 12:30:00,265.63,265.65,264.51,264.76,6839.0,265.63,265.65,264.51,264.76,6839.0
2024-07-01 13:00:00,264.77,265.63,264.77,265.49,3438.0,264.77,265.63,264.77,265.49,3438.0
2024-07-01 13:30:00,265.64,265.75,265.23,265.34,4280.0,265.64,265.75,265.23,265.34,4280.0
2024-07-01 14:00:00,265.19,265.78,264.88,265.05,3397.0,265.19,265.78,264.88,265.05,3397.0
2024-07-01 14:30:00,264.77,265.73,264.62,265.14,6556.0,264.77,265.73,264.62,265.14,6556.0
2024-07-01 15:00:00,265.08,265.1,264.07,264.21,9718.0,265.08,265.1,264.07,264.21,9718.0
2024-07-01 15:30:00,264.25,266.46,264.14,266.25,51991.0,264.25,266.46,264.14,266.25,51991.0
2024-07-02 09:30:00,267.69,271.46,265.0,266.09,19812.0,267.69,271.46,265.0,266.09,19812.0
2024-07-02 10:00:00,266.06,267.67,265.05,266.47,8420.0,266.06,267.67,265.05,266.47,8420.0
2024-07-02 10:30:00,266.51,266.65,265.55,266.1,10643.0,266.51,266.65,265.55,266.1,10643.0
2024-07-02 11:00:00,266.04,266.57,265.83,266.35,6587.0,266.04,266.57,265.83,266.35,6587.0
2024-07-02 11:30:00,266.42,266.83,265.76,265.76,26636.0,266.42,266.83,265.76,265.76,26636.0
2024-07-02 12:00:00,265.78,266.0,265.12,265.81,18111.0,265.78,266.0,265.12,265.81,18111.0
2024-07-02 12:30:00,265.63,265.74,264.87,265.13,9727.0,265.63,265.74,264.87,265.13,9727.0
2024-07-02 13:00:00,265.29,265.67,265.16,265.53,11504.0,265.29,265.67,265.16,265.53,11504.0
2024-07-02 13:30:00,265.55,265.97,265.45,265.69,18321.0,265.55,265.97,265.45,265.69,18321.0
2024-07-02 14:00:00,265.69,266.53,265.32,266.39,31470.0,265.69,266.53,265.32,266.39,31470.0
2024-07-02 14:30:00,266.28,267.35,266.27,267.06,10570.0,266.28,267.35,266.27,267.06,10570.0
2024-07-02 15:00:00,266.94,267.49,266.77,267.23,12636.0,266.94,267.49,266.77,267.23,12636.0
2024-07-02 15:30:00,267.24,268.35,267.01,268.16,56406.0,267.24,268.35,267.01,268.16,56406.0
2024-07-03 09:30:00,267.5,268.61,266.29,268.32,10715.0,267.5,268.61,266.29,268.32,10715.0
2024-07-03 10:00:00,268.59,269.06,267.4,268.31,13665.0,268.59,269.06,267.4,268.31,13665.0
2024-07-03 10:30:00,268.31,268.53,266.99,267.15,15185.0,268.31,268.53,266.99,267.15,15185.0
2024-07-03 11:00:00,267.14,267.5,266.35,267.5,10932.0,267.14,267.5,266.35,267.5,10932.0
2024-07-03 11:30:00,267.47,267.94,266.47,267.13,11243.0,267.47,267.94,266.47,267.13,11243.0
2024-07-03 12:00:00,267.13,268.11,266.96,267.07,14759.0,267.13,268.11,266.96,267.07,14759.0
2024-07-03 12:30:00,267.16,268.46,266.94,267.63,32984.0,267.16,268.46,266.94,267.63,32984.0
2024-07-05 09:30:00,267.39,269.02,266.6,268.5,4717.0,267.39,269.02,266.6,268.5,4717.0
2024-07-05 10:00:00,268.79,268.79,267.66,268.37,10286.0,268.79,268.79,267.66,268.37,10286.0
2024-07-05 10:30:00,268.39,270.26,268.31,269.35,7882.0,268.39,270.26,268.31,269.35,7882.0
2024-07-05 11:00:00,269.36,269.64,268.75,269.07,15560.0,269.36,269.64,268.75,269.07,15560.0
2024-07-05 11:30:00,269.22,269.22,268.25,268.77,6722.0,269.22,269.22,268.25,268.77,6722.0
2024-07-05 12:00:00,268.54,269.0,268.32,268.92,5673.0,268.54,269.0,268.32,268.92,5673.0
2024-07-05 12:30:00,268.81,269.3,268.81,269.1,4743.0,268.81,269.3,268.81,269.1,4743.0
2024-07-05 13:00:00,269.12,269.18,268.61,269.16,7156.0,269.12,269.18,268.61,269.16,7156.0
2024-07-05 13:30:00,269.31,270.08,269.09,269.96,11294.0,269.31,270.08,269.09,269.96,11294.0
2024-07-05 14:00:00,269.53,269.78,268.93,268.93,5138.0,269.53,269.78,268.93,268.93,5138.0
2024-07-05 14:30:00,268.95,269.82,268.89,269.75,4713.0,268.95,269.82,268.89,269.75,4713.0
2024-07-05 15:00:00,269.8,269.99,268.97,268.97,9234.0,269.8,269.99,268.97,268.97,9234.0
2024-07-05 15:30:00,268.83,270.5,268.83,270.38,39434.0,268.83,270.5,268.83,270.38,39434.0
2024-07-08 09:30:00,269.87,270.62,269.41,270.01,5458.0,269.87,270.62,269.41,270.01,5458.0
2024-07-08 10:00:00,269.84,271.4,269.35,270.22,26564.0,269.84,271.4,269.35,270.22,26564.0
2024-07-08 10:30:00,270.16,271.53,270.04,271.19,7984.0,270.16,271.53,270.04,271.19,7984.0
2024-07-08 11:00:00,270.71,270.77,269.52,270.26,4525.0,270.71,270.77,269.52,270.26,4525.0
2024-07-08 11:30:00,270.02,270.2,269.39,270.2,6820.0,270.02,270.2,269.39,270.2,6820.0
2024-07-08 12:00:00,270.02,270.26,269.67,270.23,5984.0,270.02,270.26,269.67,270.23,5984.0
2024-07-08 12:30:00,270.19,270.76,270.08,270.36,3726.0,270.19,270.76,270.08,270.36,3726.0
2024-07-08 13:00:00,270.07,270.41,269.84,270.0,3500.0,270.07,270.41,269.84,270.0,3500.0
2024-07-08 13:30:00,270.0,270.87,269.97,270.36,7834.0,270.0,270.87,269.97,270.36,7834.0
2024-07-08 14:00:00,270.27,270.36,269.76,270.23,1989.0,270.27,270.36,269.76,270.23,1989.0
2024-07-08 14:30:00,270.07,270.85,269.66,270.2,8491.0,270.07,270.85,269.66,270.2,8491.0
2024-07-08 15:00:00,270.07,271.05,270.04,270.92,8074.0,270.07,271.05,270.04,270.92,8074.0
2024-07-08 15:30:00,270.92,271.59,270.72,271.49,77652.0,270.92,271.59,270.72,271.49,77652.0
2024-07-09 09:30:00,272.16,273.14,270.92,272.58,29917.0,272.16,273.14,270.92,272.58,29917.0
2024-07-09 10:00:00,272.57,273.91,272.4,273.48,45004.0,272.57,273.91,272.4,273.48,45004.0
2024-07-09 10:30:00,273.37,274.78,273.08,274.2,69106.0,273.37,274.78,273.08,274.2,69106.0
2024-07-09 11:00:00,274.26,274.31,273.06,273.69,125034.0,274.26,274.31,273.06,273.69,125034.0
2024-07-09 11:30:00,273.54,274.3,273.53,273.8,10659.0,273.54,274.3,273.53,273.8,10659.0
2024-07-09 12:00:00,273.8,274.89,273.8,274.54,73672.0,273.8,274.89,273.8,274.54,73672.0
2024-07-09 12:30:00,274.67,274.75,273.71,274.37,7200.0,274.67,274.75,273.71,274.37,7200.0
2024-07-09 13:00:00,274.5,275.45,274.47,274.57,11185.0,274.5,275.45,274.47,274.57,11185.0
2024-07-09 13:30:00,274.42,274.45,273.8,273.8,32938.0,274.42,274.45,273.8,273.8,32938.0
2024-07-09 14:00:00,273.01,273.28,271.6,271.6,77036.0,273.01,273.28,271.6,271.6,77036.0
2024-07-09 14:30:00,271.41,271.41,269.53,269.61,45066.0,271.41,271.41,269.53,269.61,45066.0
2024-07-09 15:00:00,269.69,270.17,269.38,269.44,18291.0,269.69,270.17,269.38,269.44,18291.0
2024-07-09 15:30:00,269.52,270.31,269.28,269.47,44795.0,269.52,270.31,269.28,269.47,44795.0
2024-07-10 09:30:00,268.57,268.84,266.0,267.68,18552.0,268.57,268.84,266.0,267.68,18552.0
2024-07-10 10:00:00,267.24,267.49,265.09,266.69,25073.0,267.24,267.49,265.09,266.69,25073.0
2024-07-10 10:30:00,266.4,267.85,266.32,267.71,15467.0,266.4,267.85,266.32,267.71,15467.0
2024-07-10 11:00:00,267.97,269.09,267.94,269.07,8980.0,267.97,269.09,267.94,269.07,8980.0
2024-07-10 11:30:00,269.01,269.96,268.99,269.81,12376.0,269.01,269.96,268.99,269.81,12376.0
2024-07-10 12:00:00,269.75,270.02,269.19,269.41,17078.0,269.75,270.02,269.19,269.41,17078.0
2024-07-10 12:30:00,269.41,270.36,268.81,270.24,25156.0,269.41,270.36,268.81,270.24,25156.0
2024-07-10 13:00:00,270.23,270.23,268.39,268.69,10343.0,270.23,270.23,268.39,268.69,10343.0
2024-07-10 13:30:00,268.42,268.68,267.65,268.28,20000.0,268.42,268.68,267.65,268.28,20000.0
2024-07-10 14:00:00,268.31,268.96,268.0,268.75,15669.0,268.31,268.96,268.0,268.75,15669.0
2024-07-10 14:30:00,268.59,270.22,268.59,270.05,15883.0,268.59,270.22,268.59,270.05,15883.0
2024-07-10 15:00:00,270.11,271.5,270.04,271.41,33178.0,270.11,271.5,270.04,271.41,33178.0
2024-07-10 15:30:00,271.23,273.51,271.14,273.3,126494.0,271.23,273.51,271.14,273.3,126494.0
2024-07-11 09:30:00,274.38,277.8,273.28,277.8,58233.0,274.38,277.8,273.28,277.8,58233.0
2024-07-11 10:00:00,277.34,279.57,277.12,278.06,43644.0,277.34,279.57,277.12,278.06,43644.0
2024-07-11 10:30:00,278.06,279.26,277.11,278.31,21203.0,278.06,279.26,277.11,278.31,21203.0
2024-07-11 11:00:00,278.48,278.61,277.94,278.1,5216.0,278.48,278.61,277.94,278.1,5216.0
2024-07-11 11:30:00,278.12,278.24,277.4,277.4,6842.0,278.12,278.24,277.4,277.4,6842.0
2024-07-11 12:00:00,277.02,277.02,275.59,276.38,20183.0,277.02,277.02,275.59,276.38,20183.0
2024-07-11 12:30:00,276.24,276.25,275.7,276.18,7995.0,276.24,276.25,275.7,276.18,7995.0
2024-07-11 13:00:00,276.2,276.3,275.73,276.17,11712.0,276.2,276.3,275.73,276.17,11712.0
2024-07-11 13:30:00,276.15,277.07,275.86,277.01,14972.0,276.15,277.07,275.86,277.01,14972.0
2024-07-11 14:00:00,277.04,278.29,277.03,277.84,11322.0,277.04,278.29,277.03,277.84,11322.0
2024-07-11 14:30:00,278.0,278.27,277.84,278.06,3986.0,278.0,278.27,277.84,278.06,3986.0
2024-07-11 15:00:00,277.9,278.23,277.31,278.15,16413.0,277.9,278.23,277.31,278.15,16413.0
2024-07-11 15:30:00,278.22,280.73,278.22,280.5,95429.0,278.22,280.73,278.22,280.5,95429.0
2024-07-12 09:30:00,281.6,283.28,280.72,281.59,14643.0,281.6,283.28,280.72,281.59,14643.0
2024-07-12 10:00:00,281.69,286.24,281.2,286.1,17811.0,281.69,286.24,281.2,286.1,17811.0
2024-07-12 10:30:00,285.93,286.94,285.3,286.0,25671.0,285.93,286.94,285.3,286.0,25671.0
2024-07-12 11:00:00,286.23,287.04,286.23,287.0,4797.0,286.23,287.04,286.23,287.0,4797.0
2024-07-12 11:30:00,286.98,287.73,286.86,287.61,9640.0,286.98,287.73,286.86,287.61,9640.0
2024-07-12 12:00:00,287.56,287.92,287.35,287.73,12948.0,287.56,287.92,287.35,287.73,12948.0
2024-07-12 12:30:00,287.73,288.24,287.04,288.22,7630.0,287.73,288.24,287.04,288.22,7630.0
2024-07-12 13:00:00,288.04,288.26,287.62,288.25,8181.0,288.04,288.26,287.62,288.25,8181.0
2024-07-12 13:30:00,288.28,288.64,288.08,288.09,10966.0,288.28,288.64,288.08,288.09,10966.0
2024-07-12 14:00:00,288.01,288.26,287.04,287.5,15807.0,288.01,288.26,287.04,287.5,15807.0
2024-07-12 14:30:00,287.26,287.34,286.19,287.18,11858.0,287.26,287.34,286.19,287.18,11858.0
2024-07-12 15:00:00,287.18,287.89,286.97,287.52,14364.0,287.18,287.89,286.97,287.52,14364.0
2024-07-12 15:30:00,287.61,288.22,286.41,286.44,76307.0,287.61,288.22,286.41,286.44,76307.0
2024-07-15 09:30:00,286.57,292.03,286.47,290.4,7928.0,286.57,292.03,286.47,290.4,7928.0
2024-07-15 10:00:00,290.39,290.75,288.79,289.96,34902.0,290.39,290.75,288.79,289.96,34902.0
2024-07-15 10:30:00,289.95,290.11,289.39,289.9,5908.0,289.95,290.11,289.39,289.9,5908.0
2024-07-15 11:00:00,290.01,291.04,289.65,291.0,10562.0,290.01,291.04,289.65,291.0,10562.0
2024-07-15 11:30:00,290.88,291.46,290.43,291.29,11366.0,290.88,291.46,290.43,291.29,11366.0
2024-07-15 12:00:00,291.15,291.58,290.93,291.38,6480.0,291.15,291.58,290.93,291.38,6480.0
2024-07-15 12:30:00,291.29,291.7,291.11,291.49,7617.0,291.29,291.7,291.11,291.49,7617.0
2024-07-15 13:00:00,291.34,291.58,291.02,291.34,5885.0,291.34,291.58,291.02,291.34,5885.0
2024-07-15 13:30:00,291.36,291.51,290.81,291.27,5631.0,291.36,291.51,290.81,291.27,5631.0
2024-07-15 14:00:00,291.12,291.73,291.11,291.73,5652.0,291.12,291.73,291.11,291.73,5652.0
2024-07-15 14:30:00,291.69,292.3,291.1,291.21,9811.0,291.69,292.3,291.1,291.21,9811.0
2024-07-15 15:00:00,290.99,291.01,290.44,290.75,8315.0,290.99,291.01,290.44,290.75,8315.0
2024-07-15 15:30:00,290.58,290.59,289.6,289.64,45628.0,290.58,290.59,289.6,289.64,45628.0
2024-07-16 09:30:00,290.14,291.44,288.96,289.5,11191.0,290.14,291.44,288.96,289.5,11191.0
2024-07-16 10:00:00,288.98,290.92,288.17,289.29,19739.0,288.98,290.92,288.17,289.29,19739.0
2024-07-16 10:30:00,289.0,292.28,288.99,292.0,12890.0,289.0,292.28,288.99,292.0,12890.0
2024-07-16 11:00:00,291.99,292.27,291.34,291.69,2677.0,291.99,292.27,291.34,291.69,2677.0
2024-07-16 11:30:00,291.28,291.57,290.38,290.75,7519.0,291.28,291.57,290.38,290.75,7519.0
2024-07-16 12:00:00,290.91,291.42,290.51,290.59,6528.0,290.91,291.42,290.51,290.59,6528.0
2024-07-16 12:30:00,290.48,290.93,289.67,290.12,5459.0,290.48,290.93,289.67,290.12,5459.0
2024-07-16 13:00:00,290.16,290.9,290.05,290.15,3219.0,290.16,290.9,290.05,290.15,3219.0
2024-07-16 13:30:00,290.13,291.04,290.11,290.73,3002.0,290.13,291.04,290.11,290.73,3002.0
2024-07-16 14:00:00,290.78,291.51,290.78,291.41,4022.0,290.78,291.51,290.78,291.41,4022.0
2024-07-16 14:30:00,291.41,292.38,291.24,291.92,8893.0,291.41,292.38,291.24,291.92,8893.0
2024-07-16 15:00:00,291.92,293.39,291.8,293.13,13522.0,291.92,293.39,291.8,293.13,13522.0
2024-07-16 15:30:00,292.97,293.97,292.45,293.77,24676.0,292.97,293.97,292.45,293.77,24676.0
2024-07-17 09:30:00,294.0,296.98,291.09,296.98,6054.0,294.0,296.98,291.09,296.98,6054.0
2024-07-17 10:00:00,297.14,297.32,295.41,296.72,4610.0,297.14,297.32,295.41,296.72,4610.0
2024-07-17 10:30:00,296.6,296.81,295.74,295.74,2856.0,296.6,296.81,295.74,295.74,2856.0
2024-07-17 11:00:00,296.03,296.52,295.95,296.1,3504.0,296.03,296.52,295.95,296.1,3504.0
2024-07-17 11:30:00,296.06,296.64,295.94,296.44,2059.0,296.06,296.64,295.94,296.44,2059.0
2024-07-17 12:00:00,296.46,296.46,295.75,296.01,3147.0,296.46,296.46,295.75,296.01,3147.0
2024-07-17 12:30:00,296.15,296.5,296.06,296.21,5398.0,296.15,296.5,296.06,296.21,5398.0
2024-07-17 13:00:00,296.32,296.65,295.67,295.99,7213.0,296.32,296.65,295.67,295.99,7213.0
2024-07-17 13:30:00,296.02,296.09,294.89,295.29,19270.0,296.02,296.09,294.89,295.29,19270.0
2024-07-17 14:00:00,295.11,296.62,295.05,296.61,3848.0,295.11,296.62,295.05,296.61,3848.0
2024-07-17 14:30:00,296.78,297.08,296.19,296.5,7340.0,296.78,297.08,296.19,296.5,7340.0
2024-07-17 15:00:00,296.56,297.59,296.56,297.49,11994.0,296.56,297.59,296.56,297.49,11994.0
2024-07-17 15:30:00,297.28,297.88,296.53,297.61,30874.0,297.28,297.88,296.53,297.61,30874.0
2024-07-18 09:30:00,296.61,299.9,295.17,299.79,6605.0,296.61,299.9,295.17,299.79,6605.0
2024-07-18 10:00:00,300.59,302.01,299.65,302.01,24446.0,300.59,302.01,299.65,302.01,24446.0
2024-07-18 10:30:00,301.98,301.98,300.85,301.24,3173.0,301.98,301.98,300.85,301.24,3173.0
2024-07-18 11:00:00,301.34,301.94,300.93,300.94,2709.0,301.34,301.94,300.93,300.94,2709.0
2024-07-18 11:30:00,301.1,301.1,298.7,298.84,20735.0,301.1,301.1,298.7,298.84,20735.0
2024-07-18 12:00:00,299.14,299.45,298.35,298.45,2533.0,299.14,299.45,298.35,298.45,2533.0
2024-07-18 12:30:00,298.51,298.64,298.06,298.13,4941.0,298.51,298.64,298.06,298.13,4941.0
2024-07-18 13:00:00,298.24,299.47,298.24,299.02,7916.0,298.24,299.47,298.24,299.02,7916.0
2024-07-18 13:30:00,299.06,299.2,298.59,298.65,2101.0,299.06,299.2,298.59,298.65,2101.0
2024-07-18 14:00:00,298.19,298.36,296.03,296.03,8924.0,298.19,298.36,296.03,296.03,8924.0
2024-07-18 14:30:00,296.03,296.45,295.03,295.22,11222.0,296.03,296.45,295.03,295.22,11222.0
2024-07-18 15:00:00,295.53,295.69,294.25,295.01,13612.0,295.53,295.69,294.25,295.01,13612.0
2024-07-18 15:30:00,294.91,295.3,293.76,293.88,29595.0,294.91,295.3,293.76,293.88,29595.0
2024-07-19 09:30:00,295.03,295.51,290.07,291.28,22530.0,295.03,295.51,290.07,291.28,22530.0
2024-07-19 10:00:00,291.06,291.8,289.95,290.59,7107.0,291.06,291.8,289.95,290.59,7107.0
2024-07-19 10:30:00,290.78,291.55,289.94,290.22,9729.0,290.78,291.55,289.94,290.22,9729.0
2024-07-19 11:00:00,290.19,291.08,290.15,290.79,2700.0,290.19,291.08,290.15,290.79,2700.0
2024-07-19 11:30:00,290.15,290.86,290.06,290.86,2974.0,290.15,290.86,290.06,290.86,2974.0
2024-07-19 12:00:00,291.26,291.75,290.13,290.13,4900.0,291.26,291.75,290.13,290.13,4900.0
2024-07-19 12:30:00,290.14,290.63,289.88,290.06,2313.0,290.14,290.63,289.88,290.06,2313.0
2024-07-19 13:00:00,290.06,292.07,290.04,291.8,9520.0,290.06,292.07,290.04,291.8,9520.0
2024-07-19 13:30:00,291.77,292.73,291.66,292.5,5540.0,291.77,292.73,291.66,292.5,5540.0
2024-07-19 14:00:00,292.47,293.53,292.47,293.1,11129.0,292.47,293.53,292.47,293.1,11129.0
2024-07-19 14:30:00,293.01,293.09,292.62,292.94,5767.0,293.01,293.09,292.62,292.94,5767.0
2024-07-19 15:00:00,293.19,294.1,293.18,293.65,10982.0,293.19,294.1,293.18,293.65,10982.0
2024-07-19 15:30:00,293.63,293.63,291.19,291.47,23429.0,293.63,293.63,291.19,291.47,23429.0
2024-07-22 09:30:00,292.01,294.05,290.55,290.61,3518.0,292.01,294.05,290.55,290.61,3518.0
2024-07-22 10:00:00,290.43,290.59,289.6,290.17,4195.0,290.43,290.59,289.6,290.17,4195.0
2024-07-22 10:30:00,290.58,291.32,289.48,289.88,21196.0,290.58,291.32,289.48,289.88,21196.0
2024-07-22 11:00:00,290.11,291.21,290.1,290.62,17100.0,290.11,291.21,290.1,290.62,17100.0
2024-07-22 11:30:00,290.27,290.61,289.95,289.95,4300.0,290.27,290.61,289.95,289.95,4300.0
2024-07-22 12:00:00,290.07,290.28,288.85,289.15,3400.0,290.07,290.28,288.85,289.15,3400.0
2024-07-22 12:30:00,289.16,290.31,288.9,290.0,6096.0,289.16,290.31,288.9,290.0,6096.0
2024-07-22 13:00:00,290.21,290.81,290.13,290.61,5498.0,290.21,290.81,290.13,290.61,5498.0
2024-07-22 13:30:00,290.79,290.9,290.09,290.83,5155.0,290.79,290.9,290.09,290.83,5155.0
2024-07-22 14:00:00,290.8,290.8,289.63,290.27,3970.0,290.8,290.8,289.63,290.27,3970.0
2024-07-22 14:30:00,290.19,290.97,290.02,290.27,4450.0,290.19,290.97,290.02,290.27,4450.0
2024-07-22 15:00:00,289.97,290.16,289.05,289.13,11625.0,289.97,290.16,289.05,289.13,11625.0
2024-07-22 15:30:00,289.32,290.89,289.16,290.24,53594.0,289.32,290.89,289.16,290.24,53594.0
2024-07-23 09:30:00,290.36,291.78,288.66,290.04,4018.0,290.36,291.78,288.66,290.04,4018.0
2024-07-23 10:00:00,289.5,290.8,289.5,290.39,2847.0,289.5,290.8,289.5,290.39,2847.0
2024-07-23 10:30:00,290.53,290.54,288.75,289.32,3908.0,290.53,290.54,288.75,289.32,3908.0
2024-07-23 11:00:00,289.56,290.44,289.48,289.71,1793.0,289.56,290.44,289.48,289.71,1793.0
2024-07-23 11:30:00,290.02,290.49,289.66,289.66,1764.0,290.02,290.49,289.66,289.66,1764.0
2024-07-23 12:00:00,289.9,290.02,289.18,289.46,2170.0,289.9,290.02,289.18,289.46,2170.0
2024-07-23 12:30:00,289.12,289.12,288.55,288.88,5993.0,289.12,289.12,288.55,288.88,5993.0
2024-07-23 13:00:00,288.84,289.49,288.24,289.49,4125.0,288.84,289.49,288.24,289.49,4125.0
2024-07-23 13:30:00,289.71,289.8,289.28,289.74,2594.0,289.71,289.8,289.28,289.74,2594.0
2024-07-23 14:00:00,289.77,290.48,289.46,290.42,3248.0,289.77,290.48,289.46,290.42,3248.0
2024-07-23 14:30:00,290.09,290.8,290.05,290.68,2886.0,290.09,290.8,290.05,290.68,2886.0
2024-07-23 15:00:00,290.44,290.87,290.24,290.51,14326.0,290.44,290.87,290.24,290.51,14326.0
2024-07-23 15:30:00,290.49,290.62,289.31,289.49,27432.0,290.49,290.62,289.31,289.49,27432.0
2024-07-24 09:30:00,288.99,290.51,285.86,286.3,7326.0,288.99,290.51,285.86,286.3,7326.0
2024-07-24 10:00:00,286.68,288.14,286.08,288.14,3184.0,286.68,288.14,286.08,288.14,3184.0
2024-07-24 10:30:00,288.73,289.89,288.2,289.41,4195.0,288.73,289.89,288.2,289.41,4195.0
2024-07-24 11:00:00,289.1,289.11,288.22,288.54,5585.0,289.1,289.11,288.22,288.54,5585.0
2024-07-24 11:30:00,288.36,289.23,287.73,287.73,6663.0,288.36,289.23,287.73,287.73,6663.0
2024-07-24 12:00:00,287.76,288.23,287.42,287.65,4734.0,287.76,288.23,287.42,287.65,4734.0
2024-07-24 12:30:00,287.7,287.7,286.64,286.77,3314.0,287.7,287.7,286.64,286.77,3314.0
2024-07-24 13:00:00,286.95,287.36,286.71,286.71,3546.0,286.95,287.36,286.71,286.71,3546.0
2024-07-24 13:30:00,286.74,287.3,286.71,286.86,3093.0,286.74,287.3,286.71,286.86,3093.0
2024-07-24 14:00:00,286.73,287.41,286.46,287.06,6330.0,286.73,287.41,286.46,287.06,6330.0
2024-07-24 14:30:00,287.27,287.31,286.37,287.09,3806.0,287.27,287.31,286.37,287.09,3806.0
2024-07-24 15:00:00,286.92,286.92,285.77,286.51,11094.0,286.92,286.92,285.77,286.51,11094.0
2024-07-24 15:30:00,286.5,286.63,285.41,286.18,53939.0,286.5,286.63,285.41,286.18,53939.0
2024-07-25 09:30:00,285.92,286.04,284.01,286.04,19525.0,285.92,286.04,284.01,286.04,19525.0
2024-07-25 10:00:00,285.48,286.91,284.54,286.55,4675.0,285.48,286.91,284.54,286.55,4675.0
2024-07-25 10:30:00,286.01,286.01,284.1,285.0,9042.0,286.01,286.01,284.1,285.0,9042.0
2024-07-25 11:00:00,285.3,285.94,284.98,285.63,6545.0,285.3,285.94,284.98,285.63,6545.0
2024-07-25 11:30:00,285.62,286.76,285.4,286.75,10954.0,285.62,286.76,285.4,286.75,10954.0
2024-07-25 12:00:00,286.67,287.42,285.78,287.32,12225.0,286.67,287.42,285.78,287.32,12225.0
2024-07-25 12:30:00,287.18,288.23,287.11,288.15,12865.0,287.18,288.23,287.11,288.15,12865.0
2024-07-25 13:00:00,288.16,288.64,287.85,287.97,4008.0,288.16,288.64,287.85,287.97,4008.0
2024-07-25 13:30:00,288.12,288.84,287.9,288.01,5297.0,288.12,288.84,287.9,288.01,5297.0
2024-07-25 14:00:00,287.96,287.96,287.21,287.53,9526.0,287.96,287.96,287.21,287.53,9526.0
2024-07-25 14:30:00,287.65,288.09,286.25,286.66,9694.0,287.65,288.09,286.25,286.66,9694.0
2024-07-25 15:00:00,286.64,287.2,285.96,287.1,13393.0,286.64,287.2,285.96,287.1,13393.0
2024-07-25 15:30:00,287.12,287.27,285.14,285.6,34078.0,287.12,287.27,285.14,285.6,34078.0
2024-07-26 09:30:00,287.08,293.16,285.66,293.02,11991.0,287.08,293.16,285.66,293.02,11991.0
2024-07-26 10:00:00,293.54,296.44,292.66,294.27,19910.0,293.54,296.44,292.66,294.27,19910.0
2024-07-26 10:30:00,293.88,294.96,290.95,291.96,11676.0,293.88,294.96,290.95,291.96,11676.0
2024-07-26 11:00:00,292.32,292.48,291.0,291.97,10109.0,292.32,292.48,291.0,291.97,10109.0
2024-07-26 11:30:00,291.42,291.96,291.42,291.94,6921.0,291.42,291.96,291.42,291.94,6921.0
2024-07-26 12:00:00,291.73,292.34,290.95,291.89,6204.0,291.73,292.34,290.95,291.89,6204.0
2024-07-26 12:30:00,291.86,292.56,291.65,292.56,4231.0,291.86,292.56,291.65,292.56,4231.0
2024-07-26 13:00:00,292.55,293.58,292.55,293.48,3980.0,292.55,293.58,292.55,293.48,3980.0
2024-07-26 13:30:00,292.6,292.8,291.72,291.92,3679.0,292.6,292.8,291.72,291.92,3679.0
2024-07-26 14:00:00,292.13,292.4,291.9,292.02,4781.0,292.13,292.4,291.9,292.02,4781.0
2024-07-26 14:30:00,291.88,292.19,290.73,291.22,2347.0,291.88,292.19,290.73,291.22,2347.0
2024-07-26 15:00:00,291.07,292.47,290.67,292.26,12310.0,291.07,292.47,290.67,292.26,12310.0
2024-07-26 15:30:00,292.09,292.55,291.2,292.31,37696.0,292.09,292.55,291.2,292.31,37696.0
2024-07-29 09:30:00,293.57,295.42,291.69,295.34,4863.0,293.57,295.42,291.69,295.34,4863.0
2024-07-29 10:00:00,296.92,297.24,296.47,296.74,1700.0,296.92,297.24,296.47,296.74,1700.0
2024-07-29 10:30:00,296.06,296.09,295.3,295.31,300.0,296.06,296.09,295.3,295.31,300.0
2024-07-29 11:00:00,295.42,296.13,295.09,295.45,1018.0,295.42,296.13,295.09,295.45,1018.0
2024-07-29 11:30:00,294.62,295.32,293.67,295.07,822.0,294.62,295.32,293.67,295.07,822.0
2024-07-29 12:00:00,295.25,295.4,295.25,295.32,600.0,295.25,295.4,295.25,295.32,600.0
2024-07-29 12:30:00,294.66,294.74,294.5,294.59,613.0,294.66,294.74,294.5,294.59,613.0
2024-07-29 13:00:00,294.61,294.82,294.03,294.13,2068.0,294.61,294.82,294.03,294.13,2068.0
2024-07-29 13:30:00,293.75,293.96,293.24,293.24,1100.0,293.75,293.96,293.24,293.24,1100.0
2024-07-29 14:00:00,293.97,294.75,293.97,294.18,3239.0,293.97,294.75,293.97,294.18,3239.0
2024-07-29 14:30:00,294.25,294.57,294.02,294.56,2573.0,294.25,294.57,294.02,294.56,2573.0
2024-07-29 15:00:00,294.36,294.62,293.93,294.26,4034.0,294.36,294.62,293.93,294.26,4034.0
2024-07-29 15:30:00,294.24,294.93,293.45,293.73,23225.0,294.24,294.93,293.45,293.73,23225.0
2024-07-30 09:30:00,294.95,296.67,294.3,296.19,2222.0,294.95,296.67,294.3,296.19,2222.0
2024-07-30 10:00:00,296.55,297.17,294.97,297.17,2747.0,296.55,297.17,294.97,297.17,2747.0
2024-07-30 10:30:00,296.91,297.74,296.9,297.25,3035.0,296.91,297.74,296.9,297.25,3035.0
2024-07-30 11:00:00,296.91,297.31,296.42,296.78,2556.0,296.91,297.31,296.42,296.78,2556.0
2024-07-30 11:30:00,296.44,296.57,295.65,295.9,1973.0,296.44,296.57,295.65,295.9,1973.0
2024-07-30 12:00:00,295.88,296.09,295.74,296.09,612.0,295.88,296.09,295.74,296.09,612.0
2024-07-30 12:30:00,296.15,296.69,295.92,295.92,7402.0,296.15,296.69,295.92,295.92,7402.0
2024-07-30 13:00:00,295.71,296.47,295.41,295.68,2100.0,295.71,296.47,295.41,295.68,2100.0
2024-07-30 13:30:00,296.03,296.03,295.51,295.94,1400.0,296.03,296.03,295.51,295.94,1400.0
2024-07-30 14:00:00,296.24,296.52,296.16,296.16,1452.0,296.24,296.52,296.16,296.16,1452.0
2024-07-30 14:30:00,295.81,296.75,295.77,296.34,4563.0,295.81,296.75,295.77,296.34,4563.0
2024-07-30 15:00:00,296.17,297.13,295.94,297.04,5431.0,296.17,297.13,295.94,297.04,5431.0
2024-07-30 15:30:00,296.94,299.06,296.8,297.64,24070.0,296.94,299.06,296.8,297.64,24070.0
2024-07-31 09:30:00,297.89,297.89,296.67,297.25,1545.0,297.89,297.89,296.67,297.25,1545.0
2024-07-31 10:00:00,297.46,298.0,296.64,296.84,1797.0,297.46,298.0,296.64,296.84,1797.0
2024-07-31 10:30:00,296.85,297.49,296.15,296.71,6810.0,296.85,297.49,296.15,296.71,6810.0
2024-07-31 11:00:00,296.74,296.84,295.59,295.99,3260.0,296.74,296.84,295.59,295.99,3260.0
2024-07-31 11:30:00,296.41,296.85,295.9,296.02,7923.0,296.41,296.85,295.9,296.02,7923.0
2024-07-31 12:00:00,296.12,296.78,296.12,296.51,2156.0,296.12,296.78,296.12,296.51,2156.0
2024-07-31 12:30:00,296.79,296.87,295.19,295.62,23004.0,296.79,296.87,295.19,295.62,23004.0
2024-07-31 13:00:00,295.68,295.78,294.93,295.16,11262.0,295.68,295.78,294.93,295.16,11262.0
2024-07-31 13:30:00,295.03,295.32,294.62,295.14,2586.0,295.03,295.32,294.62,295.14,2586.0
2024-07-31 14:00:00,295.17,295.17,294.19,294.79,2746.0,295.17,295.17,294.19,294.79,2746.0
2024-07-31 14:30:00,294.5,294.99,293.2,294.12,16560.0,294.5,294.99,293.2,294.12,16560.0
2024-07-31 15:00:00,294.21,295.79,293.49,293.5,11711.0,294.21,295.79,293.49,293.5,11711.0
2024-07-31 15:30:00,293.49,294.05,291.63,291.81,51200.0,293.49,294.05,291.63,291.81,51200.0
2024-08-01 09:30:00,292.75,294.46,289.77,289.77,6696.0,292.75,294.46,289.77,289.77,6696.0
2024-08-01 10:00:00,289.2,292.84,289.2,291.09,15440.0,289.2,292.84,289.2,291.09,15440.0
2024-08-01 10:30:00,291.35,292.18,289.71,289.71,11826.0,291.35,292.18,289.71,289.71,11826.0
2024-08-01 11:00:00,289.36,290.34,288.37,289.01,30875.0,289.36,290.34,288.37,289.01,30875.0
2024-08-01 11:30:00,288.81,289.01,287.72,288.21,13370.0,288.81,289.01,287.72,288.21,13370.0
2024-08-01 12:00:00,288.09,289.03,287.31,287.97,17615.0,288.09,289.03,287.31,287.97,17615.0
2024-08-01 12:30:00,287.5,287.66,286.7,287.22,13709.0,287.5,287.66,286.7,287.22,13709.0
2024-08-01 13:00:00,286.83,287.04,285.46,285.55,2636.0,286.83,287.04,285.46,285.55,2636.0
2024-08-01 13:30:00,285.55,286.71,285.26,286.71,8088.0,285.55,286.71,285.26,286.71,8088.0
2024-08-01 14:00:00,286.52,286.74,285.31,285.77,10697.0,286.52,286.74,285.31,285.77,10697.0
2024-08-01 14:30:00,285.56,285.63,284.75,285.31,10611.0,285.56,285.63,284.75,285.31,10611.0
2024-08-01 15:00:00,285.1,285.56,284.91,285.16,12334.0,285.1,285.56,284.91,285.16,12334.0
2024-08-01 15:30:00,285.36,286.14,284.65,284.8,91340.0,285.36,286.14,284.65,284.8,91340.0
2024-08-02 09:30:00,282.45,282.45,274.96,275.98,34343.0,282.45,282.45,274.96,275.98,34343.0
2024-08-02 10:00:00,275.61,277.59,272.79,274.0,24186.0,275.61,277.59,272.79,274.0,24186.0
2024-08-02 10:30:00,273.56,275.46,273.56,274.17,10216.0,273.56,275.46,273.56,274.17,10216.0
2024-08-02 11:00:00,273.8,273.8,272.02,272.65,9056.0,273.8,273.8,272.02,272.65,9056.0
2024-08-02 11:30:00,272.78,276.0,272.77,275.54,8815.0,272.78,276.0,272.77,275.54,8815.0
2024-08-02 12:00:00,275.73,276.31,275.32,275.88,13793.0,275.73,276.31,275.32,275.88,13793.0
2024-08-02 12:30:00,275.91,277.41,275.76,277.4,18935.0,275.91,277.41,275.76,277.4,18935.0
2024-08-02 13:00:00,277.62,277.62,275.98,276.33,8720.0,277.62,277.62,275.98,276.33,8720.0
2024-08-02 13:30:00,276.35,276.84,274.4,274.4,16095.0,276.35,276.84,274.4,274.4,16095.0
2024-08-02 14:00:00,274.21,275.0,273.64,274.8,6681.0,274.21,275.0,273.64,274.8,6681.0
2024-08-02 14:30:00,275.01,275.55,274.21,275.47,12318.0,275.01,275.55,274.21,275.47,12318.0
2024-08-02 15:00:00,275.37,275.79,274.8,275.66,11375.0,275.37,275.79,274.8,275.66,11375.0
2024-08-02 15:30:00,275.75,275.8,273.76,275.03,72069.0,275.75,275.8,273.76,275.03,72069.0
2024-08-05 09:30:00,271.21,271.21,265.06,265.96,19945.0,271.21,271.21,265.06,265.96,19945.0
2024-08-05 10:00:00,268.79,271.39,265.65,265.65,20470.0,268.79,271.39,265.65,265.65,20470.0
2024-08-05 10:30:00,265.72,269.2,265.71,268.4,41352.0,265.72,269.2,265.71,268.4,41352.0
2024-08-05 11:00:00,268.1,270.49,267.86,270.49,5923.0,268.1,270.49,267.86,270.49,5923.0
2024-08-05 11:30:00,270.06,271.56,269.81,271.56,17665.0,270.06,271.56,269.81,271.56,17665.0
2024-08-05 12:00:00,270.88,272.32,270.7,271.81,5413.0,270.88,272.32,270.7,271.81,5413.0
2024-08-05 12:30:00,271.76,271.76,269.24,269.24,6068.0,271.76,271.76,269.24,269.24,6068.0
2024-08-05 13:00:00,268.8,268.8,267.41,268.63,14742.0,268.8,268.8,267.41,268.63,14742.0
2024-08-05 13:30:00,268.85,269.29,267.89,267.99,4404.0,268.85,269.29,267.89,267.99,4404.0
2024-08-05 14:00:00,267.73,268.22,266.9,267.97,14420.0,267.73,268.22,266.9,267.97,14420.0
2024-08-05 14:30:00,267.92,267.92,266.64,266.64,19185.0,267.92,267.92,266.64,266.64,19185.0
2024-08-05 15:00:00,266.62,267.12,265.17,265.24,18239.0,266.62,267.12,265.17,265.24,18239.0
2024-08-05 15:30:00,265.4,266.57,265.3,265.57,65638.0,265.4,266.57,265.3,265.57,65638.0
2024-08-06 09:30:00,265.85,271.7,265.28,271.04,8743.0,265.85,271.7,265.28,271.04,8743.0
2024-08-06 10:00:00,270.92,272.92,270.89,271.98,7071.0,270.92,272.92,270.89,271.98,7071.0
2024-08-06 10:30:00,272.28,272.48,270.79,270.99,8378.0,272.28,272.48,270.79,270.99,8378.0
2024-08-06 11:00:00,271.07,271.93,270.37,270.48,10297.0,271.07,271.93,270.37,270.48,10297.0
2024-08-06 11:30:00,270.57,271.43,270.19,270.83,6910.0,270.57,271.43,270.19,270.83,6910.0
2024-08-06 12:00:00,271.1,271.75,270.48,271.09,7510.0,271.1,271.75,270.48,271.09,7510.0
2024-08-06 12:30:00,270.84,271.41,270.64,270.95,12238.0,270.84,271.41,270.64,270.95,12238.0
2024-08-06 13:00:00,270.96,271.84,270.89,271.67,16201.0,270.96,271.84,270.89,271.67,16201.0
2024-08-06 13:30:00,271.73,272.95,271.38,272.21,7222.0,271.73,272.95,271.38,272.21,7222.0
2024-08-06 14:00:00,272.26,272.32,271.64,272.12,13724.0,272.26,272.32,271.64,272.12,13724.0
2024-08-06 14:30:00,272.2,272.38,271.57,271.59,18312.0,272.2,272.38,271.57,271.59,18312.0
2024-08-06 15:00:00,271.46,271.55,270.22,271.12,14265.0,271.46,271.55,270.22,271.12,14265.0
2024-08-06 15:30:00,270.74,271.12,269.97,270.97,66878.0,270.74,271.12,269.97,270.97,66878.0
2024-08-07 09:30:00,272.48,276.21,271.89,275.23,7157.0,272.48,276.21,271.89,275.23,7157.0
2024-08-07 10:00:00,275.15,275.96,273.87,274.19,9474.0,275.15,275.96,273.87,274.19,9474.0
2024-08-07 10:30:00,274.64,275.73,274.12,275.19,11729.0,274.64,275.73,274.12,275.19,11729.0
2024-08-07 11:00:00,275.31,276.25,274.88,275.32,14813.0,275.31,276.25,274.88,275.32,14813.0
2024-08-07 11:30:00,275.33,275.98,275.01,275.65,15475.0,275.33,275.98,275.01,275.65,15475.0
2024-08-07 12:00:00,275.44,276.3,275.16,276.05,16660.0,275.44,276.3,275.16,276.05,16660.0
2024-08-07 12:30:00,276.06,276.3,275.12,275.53,14041.0,276.06,276.3,275.12,275.53,14041.0
2024-08-07 13:00:00,275.1,276.1,274.12,275.37,10905.0,275.1,276.1,274.12,275.37,10905.0
2024-08-07 13:30:00,274.99,275.8,273.23,273.35,12116.0,274.99,275.8,273.23,273.35,12116.0
2024-08-07 14:00:00,273.85,273.85,271.81,272.98,6146.0,273.85,273.85,271.81,272.98,6146.0
2024-08-07 14:30:00,272.66,272.71,271.68,272.36,5138.0,272.66,272.71,271.68,272.36,5138.0
2024-08-07 15:00:00,272.46,273.16,271.81,272.47,20083.0,272.46,273.16,271.81,272.47,20083.0
2024-08-07 15:30:00,272.05,272.41,270.0,270.25,62280.0,272.05,272.41,270.0,270.25,62280.0
2024-08-08 09:30:00,279.14,284.15,274.98,279.0,39240.0,279.14,284.15,274.98,279.0,39240.0
2024-08-08 10:00:00,278.18,283.57,278.18,282.31,27409.0,278.18,283.57,278.18,282.31,27409.0
2024-08-08 10:30:00,282.88,285.27,281.28,284.6,13497.0,282.88,285.27,281.28,284.6,13497.0
2024-08-08 11:00:00,284.8,286.68,283.36,285.35,15938.0,284.8,286.68,283.36,285.35,15938.0
2024-08-08 11:30:00,284.88,285.7,284.24,285.43,8642.0,284.88,285.7,284.24,285.43,8642.0
2024-08-08 12:00:00,285.1,286.29,284.0,284.89,20117.0,285.1,286.29,284.0,284.89,20117.0
2024-08-08 12:30:00,284.63,285.83,284.14,285.16,9491.0,284.63,285.83,284.14,285.16,9491.0
2024-08-08 13:00:00,285.09,285.77,284.56,284.82,12388.0,285.09,285.77,284.56,284.82,12388.0
2024-08-08 13:30:00,285.12,285.94,284.22,284.42,10120.0,285.12,285.94,284.22,284.42,10120.0
2024-08-08 14:00:00,284.61,285.87,284.45,284.77,10229.0,284.61,285.87,284.45,284.77,10229.0
2024-08-08 14:30:00,284.73,285.98,284.72,284.78,11242.0,284.73,285.98,284.72,284.78,11242.0
2024-08-08 15:00:00,284.71,286.12,284.04,285.64,24446.0,284.71,286.12,284.04,285.64,24446.0
2024-08-08 15:30:00,285.62,287.06,285.1,286.25,65343.0,285.62,287.06,285.1,286.25,65343.0
2024-08-09 09:30:00,281.5,283.5,280.69,281.74,10967.0,281.5,283.5,280.69,281.74,10967.0
2024-08-09 10:00:00,282.6,283.37,282.28,283.37,4395.0,282.6,283.37,282.28,283.37,4395.0
2024-08-09 10:30:00,283.36,284.23,281.94,283.96,10768.0,283.36,284.23,281.94,283.96,10768.0
2024-08-09 11:00:00,284.0,284.92,283.78,284.33,15402.0,284.0,284.92,283.78,284.33,15402.0
2024-08-09 11:30:00,284.41,284.85,283.63,283.79,19170.0,284.41,284.85,283.63,283.79,19170.0
2024-08-09 12:00:00,283.52,283.6,282.35,282.73,7098.0,283.52,283.6,282.35,282.73,7098.0
2024-08-09 12:30:00,282.83,283.08,282.27,282.84,9925.0,282.83,283.08,282.27,282.84,9925.0
2024-08-09 13:00:00,282.92,283.15,282.5,282.96,16716.0,282.92,283.15,282.5,282.96,16716.0
2024-08-09 13:30:00,282.96,283.16,281.72,281.72,20523.0,282.96,283.16,281.72,281.72,20523.0
2024-08-09 14:00:00,281.95,281.95,281.1,281.81,10532.0,281.95,281.95,281.1,281.81,10532.0
2024-08-09 14:30:00,281.63,282.99,281.61,282.63,30636.0,281.63,282.99,281.61,282.63,30636.0
2024-08-09 15:00:00,282.68,284.09,282.68,283.83,18414.0,282.68,284.09,282.68,283.83,18414.0
2024-08-09 15:30:00,283.76,284.49,283.43,284.37,46457.0,283.76,284.49,283.43,284.37,46457.0
2024-08-12 09:30:00,284.39,285.02,280.84,280.9,5615.0,284.39,285.02,280.84,280.9,5615.0
2024-08-12 10:00:00,280.94,282.1,280.09,281.76,4785.0,280.94,282.1,280.09,281.76,4785.0
2024-08-12 10:30:00,281.56,282.62,281.52,282.0,10076.0,281.56,282.62,281.52,282.0,10076.0
2024-08-12 11:00:00,281.81,282.32,279.74,280.77,9774.0,281.81,282.32,279.74,280.77,9774.0
2024-08-12 11:30:00,280.18,281.31,279.87,281.31,17104.0,280.18,281.31,279.87,281.31,17104.0
2024-08-12 12:00:00,281.31,281.52,280.9,281.03,7471.0,281.31,281.52,280.9,281.03,7471.0
2024-08-12 12:30:00,281.21,281.34,280.83,281.13,8413.0,281.21,281.34,280.83,281.13,8413.0
2024-08-12 13:00:00,281.12,281.24,279.81,280.32,9340.0,281.12,281.24,279.81,280.32,9340.0
2024-08-12 13:30:00,280.51,281.41,280.2,280.56,8265.0,280.51,281.41,280.2,280.56,8265.0
2024-08-12 14:00:00,280.51,281.53,280.44,281.01,7724.0,280.51,281.53,280.44,281.01,7724.0
2024-08-12 14:30:00,280.64,281.59,279.4,280.88,16692.0,280.64,281.59,279.4,280.88,16692.0
2024-08-12 15:00:00,281.16,281.27,280.21,281.26,17812.0,281.16,281.27,280.21,281.26,17812.0
2024-08-12 15:30:00,281.25,281.34,278.19,278.26,73221.0,281.25,281.34,278.19,278.26,73221.0
2024-08-13 09:30:00,279.98,282.12,278.96,280.58,12382.0,279.98,282.12,278.96,280.58,12382.0
2024-08-13 10:00:00,280.52,280.63,278.22,279.69,18035.0,280.52,280.63,278.22,279.69,18035.0
2024-08-13 10:30:00,280.24,282.07,279.18,281.95,15541.0,280.24,282.07,279.18,281.95,15541.0
2024-08-13 11:00:00,281.45,282.21,280.77,281.8,11195.0,281.45,282.21,280.77,281.8,11195.0
2024-08-13 11:30:00,282.01,282.72,281.78,282.3,9086.0,282.01,282.72,281.78,282.3,9086.0
2024-08-13 12:00:00,282.56,282.89,282.08,282.43,5778.0,282.56,282.89,282.08,282.43,5778.0
2024-08-13 12:30:00,282.46,283.27,281.97,282.77,7843.0,282.46,283.27,281.97,282.77,7843.0
2024-08-13 13:00:00,283.03,283.03,281.92,282.52,7764.0,283.03,283.03,281.92,282.52,7764.0
2024-08-13 13:30:00,282.27,282.5,281.7,282.38,7197.0,282.27,282.5,281.7,282.38,7197.0
2024-08-13 14:00:00,282.3,282.7,281.82,282.25,8859.0,282.3,282.7,281.82,282.25,8859.0
2024-08-13 14:30:00,282.31,282.87,282.01,282.43,7539.0,282.31,282.87,282.01,282.43,7539.0
2024-08-13 15:00:00,282.41,283.0,282.09,282.8,8963.0,282.41,283.0,282.09,282.8,8963.0
2024-08-13 15:30:00,282.66,284.19,282.4,283.92,52905.0,282.66,284.19,282.4,283.92,52905.0
2024-08-14 09:30:00,284.07,285.88,282.59,285.36,12169.0,284.07,285.88,282.59,285.36,12169.0
2024-08-14 10:00:00,285.37,286.82,284.85,286.82,3281.0,285.37,286.82,284.85,286.82,3281.0
2024-08-14 10:30:00,286.61,286.61,284.87,286.19,7934.0,286.61,286.61,284.87,286.19,7934.0
2024-08-14 11:00:00,286.26,287.81,286.14,287.54,5828.0,286.26,287.81,286.14,287.54,5828.0
2024-08-14 11:30:00,287.75,287.82,286.42,287.12,9101.0,287.75,287.82,286.42,287.12,9101.0
2024-08-14 12:00:00,287.07,288.16,285.98,286.4,21473.0,287.07,288.16,285.98,286.4,21473.0
2024-08-14 12:30:00,286.55,287.08,285.75,286.86,12865.0,286.55,287.08,285.75,286.86,12865.0
2024-08-14 13:00:00,286.74,286.78,286.09,286.41,4468.0,286.74,286.78,286.09,286.41,4468.0
2024-08-14 13:30:00,286.67,286.76,286.08,286.22,2623.0,286.67,286.76,286.08,286.22,2623.0
2024-08-14 14:00:00,286.42,286.53,285.93,286.36,11253.0,286.42,286.53,285.93,286.36,11253.0
2024-08-14 14:30:00,286.43,287.32,286.42,287.16,6729.0,286.43,287.32,286.42,287.16,6729.0
2024-08-14 15:00:00,287.27,287.44,286.4,286.81,26869.0,287.27,287.44,286.4,286.81,26869.0
2024-08-14 15:30:00,286.72,288.32,286.69,288.01,79499.0,286.72,288.32,286.69,288.01,79499.0
2024-08-15 09:30:00,291.26,292.33,289.17,289.17,6273.0,291.26,292.33,289.17,289.17,6273.0
2024-08-15 10:00:00,290.37,291.28,290.05,290.84,5422.0,290.37,291.28,290.05,290.84,5422.0
2024-08-15 10:30:00,291.36,291.5,290.35,291.48,7434.0,291.36,291.5,290.35,291.48,7434.0
2024-08-15 11:00:00,291.6,292.35,290.97,292.09,14113.0,291.6,292.35,290.97,292.09,14113.0
2024-08-15 11:30:00,291.84,293.1,291.5,291.64,8030.0,291.84,293.1,291.5,291.64,8030.0
2024-08-15 12:00:00,291.55,292.16,291.39,292.13,3161.0,291.55,292.16,291.39,292.13,3161.0
2024-08-15 12:30:00,292.0,292.31,291.73,292.21,8398.0,292.0,292.31,291.73,292.21,8398.0
2024-08-15 13:00:00,291.82,293.18,291.82,292.95,2335.0,291.82,293.18,291.82,292.95,2335.0
2024-08-15 13:30:00,293.06,293.45,292.76,293.21,28298.0,293.06,293.45,292.76,293.21,28298.0
2024-08-15 14:00:00,293.15,293.89,292.99,293.8,15557.0,293.15,293.89,292.99,293.8,15557.0
2024-08-15 14:30:00,293.73,293.74,292.77,293.31,11656.0,293.73,293.74,292.77,293.31,11656.0
2024-08-15 15:00:00,293.09,294.02,292.76,293.9,13286.0,293.09,294.02,292.76,293.9,13286.0
2024-08-15 15:30:00,293.57,293.63,291.69,292.67,86126.0,293.57,293.63,291.69,292.67,86126.0
2024-08-16 09:30:00,292.38,293.36,291.26,291.26,25764.0,292.38,293.36,291.26,291.26,25764.0
2024-08-16 10:00:00,291.08,292.42,290.88,290.88,13835.0,291.08,292.42,290.88,290.88,13835.0
2024-08-16 10:30:00,290.74,290.74,289.49,290.17,13726.0,290.74,290.74,289.49,290.17,13726.0
2024-08-16 11:00:00,290.24,290.69,289.32,290.11,7114.0,290.24,290.69,289.32,290.11,7114.0
2024-08-16 11:30:00,290.26,291.48,289.84,291.48,6808.0,290.26,291.48,289.84,291.48,6808.0
2024-08-16 12:00:00,291.2,292.95,291.11,291.81,11237.0,291.2,292.95,291.11,291.81,11237.0
2024-08-16 12:30:00,291.97,292.74,291.96,292.65,9503.0,291.97,292.74,291.96,292.65,9503.0
2024-08-16 13:00:00,292.57,292.71,291.57,292.2,13866.0,292.57,292.71,291.57,292.2,13866.0
2024-08-16 13:30:00,292.21,292.75,291.76,292.03,20816.0,292.21,292.75,291.76,292.03,20816.0
2024-08-16 14:00:00,292.3,293.18,291.61,293.03,10726.0,292.3,293.18,291.61,293.03,10726.0
2024-08-16 14:30:00,293.12,293.12,292.26,292.74,7926.0,293.12,293.12,292.26,292.74,7926.0
2024-08-16 15:00:00,292.82,293.06,292.32,292.79,12252.0,292.82,293.06,292.32,292.79,12252.0
2024-08-16 15:30:00,292.66,293.38,292.33,293.09,49566.0,292.66,293.38,292.33,293.09,49566.0
2024-08-19 09:30:00,293.41,294.15,292.22,293.0,7391.0,293.41,294.15,292.22,293.0,7391.0
2024-08-19 10:00:00,293.0,294.06,292.39,293.31,10000.0,293.0,294.06,292.39,293.31,10000.0
2024-08-19 10:30:00,293.31,293.32,291.6,292.43,10180.0,293.31,293.32,291.6,292.43,10180.0
2024-08-19 11:00:00,291.79,292.4,290.93,291.34,3347.0,291.79,292.4,290.93,291.34,3347.0
2024-08-19 11:30:00,291.72,292.62,291.31,292.4,9448.0,291.72,292.62,291.31,292.4,9448.0
2024-08-19 12:00:00,292.44,293.07,291.51,293.01,8717.0,292.44,293.07,291.51,293.01,8717.0
2024-08-19 12:30:00,293.01,293.12,292.45,293.06,5209.0,293.01,293.12,292.45,293.06,5209.0
2024-08-19 13:00:00,293.12,293.17,292.9,292.9,2599.0,293.12,293.17,292.9,292.9,2599.0
2024-08-19 13:30:00,293.08,293.97,292.86,293.97,3812.0,293.08,293.97,292.86,293.97,3812.0
2024-08-19 14:00:00,293.74,294.36,293.22,294.1,8574.0,293.74,294.36,293.22,294.1,8574.0
2024-08-19 14:30:00,294.26,294.86,294.05,294.24,7753.0,294.26,294.86,294.05,294.24,7753.0
2024-08-19 15:00:00,294.38,294.82,293.81,294.65,14233.0,294.38,294.82,293.81,294.65,14233.0
2024-08-19 15:30:00,294.51,295.41,294.18,294.82,54447.0,294.51,295.41,294.18,294.82,54447.0
2024-08-20 09:30:00,294.73,294.73,290.46,291.04,45862.0,294.73,294.73,290.46,291.04,45862.0
2024-08-20 10:00:00,291.06,292.94,290.05,291.17,31617.0,291.06,292.94,290.05,291.17,31617.0
2024-08-20 10:30:00,291.0,291.28,289.61,290.68,15115.0,291.0,291.28,289.61,290.68,15115.0
2024-08-20 11:00:00,289.98,290.95,289.45,290.4,3587.0,289.98,290.95,289.45,290.4,3587.0
2024-08-20 11:30:00,289.7,290.58,289.27,290.58,3659.0,289.7,290.58,289.27,290.58,3659.0
2024-08-20 12:00:00,290.44,290.89,290.03,290.09,5130.0,290.44,290.89,290.03,290.09,5130.0
2024-08-20 12:30:00,290.38,290.38,289.91,290.25,5867.0,290.38,290.38,289.91,290.25,5867.0
2024-08-20 13:00:00,289.65,290.08,289.21,289.33,5381.0,289.65,290.08,289.21,289.33,5381.0
2024-08-20 13:30:00,289.39,289.44,288.94,288.96,10475.0,289.39,289.44,288.94,288.96,10475.0
2024-08-20 14:00:00,288.94,289.51,288.93,289.23,25243.0,288.94,289.51,288.93,289.23,25243.0
2024-08-20 14:30:00,288.92,289.37,288.92,289.32,10415.0,288.92,289.37,288.92,289.32,10415.0
2024-08-20 15:00:00,289.32,289.33,288.7,288.89,11936.0,289.32,289.33,288.7,288.89,11936.0
2024-08-20 15:30:00,288.68,289.37,288.35,289.14,41508.0,288.68,289.37,288.35,289.14,41508.0
2024-08-21 09:30:00,288.74,289.62,288.74,289.4,5340.0,288.74,289.62,288.74,289.4,5340.0
2024-08-21 10:00:00,289.81,289.86,288.04,288.5,1629.0,289.81,289.86,288.04,288.5,1629.0
2024-08-21 10:30:00,288.5,289.0,287.82,288.63,9336.0,288.5,289.0,287.82,288.63,9336.0
2024-08-21 11:00:00,288.91,289.82,288.62,289.42,3756.0,288.91,289.82,288.62,289.42,3756.0
2024-08-21 11:30:00,289.48,291.09,289.48,290.78,5303.0,289.48,291.09,289.48,290.78,5303.0
2024-08-21 12:00:00,290.79,291.6,290.58,291.47,8807.0,290.79,291.6,290.58,291.47,8807.0
2024-08-21 12:30:00,291.5,292.24,291.37,291.9,8183.0,291.5,292.24,291.37,291.9,8183.0
2024-08-21 13:00:00,291.9,293.04,291.89,292.96,4073.0,291.9,293.04,291.89,292.96,4073.0
2024-08-21 13:30:00,292.75,293.47,292.48,293.19,15566.0,292.75,293.47,292.48,293.19,15566.0
2024-08-21 14:00:00,293.36,294.1,293.31,294.1,10384.0,293.36,294.1,293.31,294.1,10384.0
2024-08-21 14:30:00,294.1,294.69,293.82,294.66,12152.0,294.1,294.69,293.82,294.66,12152.0
2024-08-21 15:00:00,294.55,294.57,293.4,293.43,30491.0,294.55,294.57,293.4,293.43,30491.0
2024-08-21 15:30:00,293.37,294.36,293.36,294.33,31789.0,293.37,294.36,293.36,294.33,31789.0
2024-08-22 09:30:00,294.49,296.98,294.34,295.85,12956.0,294.49,296.98,294.34,295.85,12956.0
2024-08-22 10:00:00,295.4,297.35,294.2,294.61,15241.0,295.4,297.35,294.2,294.61,15241.0
2024-08-22 10:30:00,294.51,295.74,294.51,295.53,8827.0,294.51,295.74,294.51,295.53,8827.0
2024-08-22 11:00:00,295.57,295.73,295.35,295.6,4903.0,295.57,295.73,295.35,295.6,4903.0
2024-08-22 11:30:00,295.68,296.52,295.68,296.23,5343.0,295.68,296.52,295.68,296.23,5343.0
2024-08-22 12:00:00,296.19,297.32,296.18,297.32,4970.0,296.19,297.32,296.18,297.32,4970.0
2024-08-22 12:30:00,297.32,297.43,296.5,296.63,7293.0,297.32,297.43,296.5,296.63,7293.0
2024-08-22 13:00:00,296.63,297.74,296.46,297.38,6873.0,296.63,297.74,296.46,297.38,6873.0
2024-08-22 13:30:00,297.14,297.14,296.44,297.11,4795.0,297.14,297.14,296.44,297.11,4795.0
2024-08-22 14:00:00,296.91,297.8,296.7,297.39,12046.0,296.91,297.8,296.7,297.39,12046.0
2024-08-22 14:30:00,297.56,298.23,297.56,297.97,7646.0,297.56,298.23,297.56,297.97,7646.0
2024-08-22 15:00:00,298.02,298.41,297.78,298.31,11385.0,298.02,298.41,297.78,298.31,11385.0
2024-08-22 15:30:00,298.31,298.77,296.33,297.44,81744.0,298.31,298.77,296.33,297.44,81744.0
2024-08-23 09:30:00,298.9,298.9,294.41,295.0,3944.0,298.9,298.9,294.41,295.0,3944.0
2024-08-23 10:00:00,295.36,296.56,294.0,295.63,9113.0,295.36,296.56,294.0,295.63,9113.0
2024-08-23 10:30:00,295.65,296.75,295.46,296.75,5475.0,295.65,296.75,295.46,296.75,5475.0
2024-08-23 11:00:00,296.55,298.34,296.47,298.13,5230.0,296.55,298.34,296.47,298.13,5230.0
2024-08-23 11:30:00,298.29,298.29,297.07,297.23,5260.0,298.29,298.29,297.07,297.23,5260.0
2024-08-23 12:00:00,296.96,296.96,295.75,295.88,2889.0,296.96,296.96,295.75,295.88,2889.0
2024-08-23 12:30:00,295.93,296.55,295.28,296.35,4672.0,295.93,296.55,295.28,296.35,4672.0
2024-08-23 13:00:00,296.58,297.08,296.54,297.08,2622.0,296.58,297.08,296.54,297.08,2622.0
2024-08-23 13:30:00,296.93,297.1,296.79,296.79,2650.0,296.93,297.1,296.79,296.79,2650.0
2024-08-23 14:00:00,296.68,297.13,296.58,296.96,4074.0,296.68,297.13,296.58,296.96,4074.0
2024-08-23 14:30:00,297.01,297.07,296.63,296.97,4994.0,297.01,297.07,296.63,296.97,4994.0
2024-08-23 15:00:00,296.79,297.69,296.71,297.69,5893.0,296.79,297.69,296.71,297.69,5893.0
2024-08-23 15:30:00,297.61,298.05,296.75,297.54,46357.0,297.61,298.05,296.75,297.54,46357.0
2024-08-26 09:30:00,299.45,302.26,295.72,302.03,31752.0,299.45,302.26,295.72,302.03,31752.0
2024-08-26 10:00:00,302.13,303.34,301.17,302.54,16348.0,302.13,303.34,301.17,302.54,16348.0
2024-08-26 10:30:00,302.15,305.0,301.85,304.95,32657.0,302.15,305.0,301.85,304.95,32657.0
2024-08-26 11:00:00,304.5,305.73,303.63,303.86,65083.0,304.5,305.73,303.63,303.86,65083.0
2024-08-26 11:30:00,303.43,303.89,299.77,300.55,16265.0,303.43,303.89,299.77,300.55,16265.0
2024-08-26 12:00:00,300.2,301.61,300.05,300.99,10811.0,300.2,301.61,300.05,300.99,10811.0
2024-08-26 12:30:00,301.1,301.11,300.0,300.24,4747.0,301.1,301.11,300.0,300.24,4747.0
2024-08-26 13:00:00,300.12,300.58,299.62,299.95,6718.0,300.12,300.58,299.62,299.95,6718.0
2024-08-26 13:30:00,299.63,299.98,298.51,298.75,5101.0,299.63,299.98,298.51,298.75,5101.0
2024-08-26 14:00:00,298.76,298.98,298.02,298.63,7473.0,298.76,298.98,298.02,298.63,7473.0
2024-08-26 14:30:00,298.85,300.06,298.85,300.06,11165.0,298.85,300.06,298.85,300.06,11165.0
2024-08-26 15:00:00,299.93,301.19,299.81,300.2,24168.0,299.93,301.19,299.81,300.2,24168.0
2024-08-26 15:30:00,300.0,301.64,300.0,301.13,65608.0,300.0,301.64,300.0,301.13,65608.0
2024-08-27 09:30:00,300.67,301.1,299.44,300.07,5431.0,300.67,301.1,299.44,300.07,5431.0
2024-08-27 10:00:00,300.22,301.86,299.76,301.53,10805.0,300.22,301.86,299.76,301.53,10805.0
2024-08-27 10:30:00,302.05,302.84,301.72,302.37,18177.0,302.05,302.84,301.72,302.37,18177.0
2024-08-27 11:00:00,302.33,303.54,302.33,302.81,9924.0,302.33,303.54,302.33,302.81,9924.0
2024-08-27 11:30:00,302.62,303.03,302.24,302.61,7355.0,302.62,303.03,302.24,302.61,7355.0
2024-08-27 12:00:00,302.73,303.22,302.21,303.22,6878.0,302.73,303.22,302.21,303.22,6878.0
2024-08-27 12:30:00,303.22,303.34,302.57,302.89,4810.0,303.22,303.34,302.57,302.89,4810.0
2024-08-27 13:00:00,302.47,303.35,302.37,303.09,4534.0,302.47,303.35,302.37,303.09,4534.0
2024-08-27 13:30:00,303.16,303.43,302.86,303.03,4672.0,303.16,303.43,302.86,303.03,4672.0
2024-08-27 14:00:00,303.05,303.31,302.79,303.1,5013.0,303.05,303.31,302.79,303.1,5013.0
2024-08-27 14:30:00,303.15,304.72,303.02,304.4,12295.0,303.15,304.72,303.02,304.4,12295.0
2024-08-27 15:00:00,304.38,305.41,304.17,305.06,30350.0,304.38,305.41,304.17,305.06,30350.0
2024-08-27 15:30:00,304.9,304.92,303.18,303.61,89708.0,304.9,304.92,303.18,303.61,89708.0
2024-08-28 09:30:00,303.44,307.33,302.25,306.57,14831.0,303.44,307.33,302.25,306.57,14831.0
2024-08-28 10:00:00,305.8,306.09,304.9,304.9,17310.0,305.8,306.09,304.9,304.9,17310.0
2024-08-28 10:30:00,304.86,305.81,304.74,305.54,14692.0,304.86,305.81,304.74,305.54,14692.0
2024-08-28 11:00:00,305.75,305.96,305.25,305.33,6168.0,305.75,305.96,305.25,305.33,6168.0
2024-08-28 11:30:00,305.29,305.52,304.45,304.99,9566.0,305.29,305.52,304.45,304.99,9566.0
2024-08-28 12:00:00,304.87,304.97,303.86,304.12,8289.0,304.87,304.97,303.86,304.12,8289.0
2024-08-28 12:30:00,304.16,304.43,304.04,304.26,2503.0,304.16,304.43,304.04,304.26,2503.0
2024-08-28 13:00:00,304.35,304.6,303.91,304.06,8323.0,304.35,304.6,303.91,304.06,8323.0
2024-08-28 13:30:00,304.21,304.21,302.02,302.03,14193.0,304.21,304.21,302.02,302.03,14193.0
2024-08-28 14:00:00,302.03,302.56,301.7,302.17,26782.0,302.03,302.56,301.7,302.17,26782.0
2024-08-28 14:30:00,302.08,303.19,301.62,303.19,21229.0,302.08,303.19,301.62,303.19,21229.0
2024-08-28 15:00:00,303.26,303.93,302.83,303.93,16133.0,303.26,303.93,302.83,303.93,16133.0
2024-08-28 15:30:00,303.93,304.81,303.39,303.64,77831.0,303.93,304.81,303.39,303.64,77831.0
2024-08-29 09:30:00,306.32,307.15,302.06,302.06,24362.0,306.32,307.15,302.06,302.06,24362.0
2024-08-29 10:00:00,303.6,305.65,301.9,304.96,23244.0,303.6,305.65,301.9,304.96,23244.0
2024-08-29 10:30:00,305.46,307.65,305.45,307.64,4041.0,305.46,307.65,305.45,307.64,4041.0
2024-08-29 11:00:00,307.75,308.36,306.89,308.08,7458.0,307.75,308.36,306.89,308.08,7458.0
2024-08-29 11:30:00,308.1,308.55,307.11,308.4,6121.0,308.1,308.55,307.11,308.4,6121.0
2024-08-29 12:00:00,308.47,309.61,308.46,309.58,11101.0,308.47,309.61,308.46,309.58,11101.0
2024-08-29 12:30:00,309.53,310.81,309.4,310.54,12321.0,309.53,310.81,309.4,310.54,12321.0
2024-08-29 13:00:00,310.52,311.07,310.34,311.01,8631.0,310.52,311.07,310.34,311.01,8631.0
2024-08-29 13:30:00,310.9,311.86,310.8,311.75,7096.0,310.9,311.86,310.8,311.75,7096.0
2024-08-29 14:00:00,311.52,312.32,310.75,311.26,14470.0,311.52,312.32,310.75,311.26,14470.0
2024-08-29 14:30:00,311.22,311.46,309.66,310.05,10561.0,311.22,311.46,309.66,310.05,10561.0
2024-08-29 15:00:00,310.06,311.47,309.97,311.29,24202.0,310.06,311.47,309.97,311.29,24202.0
2024-08-29 15:30:00,311.33,311.35,310.11,311.23,85013.0,311.33,311.35,310.11,311.23,85013.0
2024-08-30 09:30:00,311.12,314.85,311.12,311.69,44523.0,311.12,314.85,311.12,311.69,44523.0
2024-08-30 10:00:00,312.2,312.2,308.43,308.93,28557.0,312.2,312.2,308.43,308.93,28557.0
2024-08-30 10:30:00,309.07,310.57,308.25,309.52,15468.0,309.07,310.57,308.25,309.52,15468.0
2024-08-30 11:00:00,309.75,310.22,309.51,309.63,11124.0,309.75,310.22,309.51,309.63,11124.0
2024-08-30 11:30:00,309.64,310.16,309.31,310.13,5993.0,309.64,310.16,309.31,310.13,5993.0
2024-08-30 12:00:00,310.02,311.21,309.88,310.38,9115.0,310.02,311.21,309.88,310.38,9115.0
2024-08-30 12:30:00,310.37,311.51,310.09,311.4,10697.0,310.37,311.51,310.09,311.4,10697.0
2024-08-30 13:00:00,311.5,312.15,311.21,311.5,8099.0,311.5,312.15,311.21,311.5,8099.0
2024-08-30 13:30:00,311.47,311.78,310.87,311.55,7362.0,311.47,311.78,310.87,311.55,7362.0
2024-08-30 14:00:00,311.59,312.4,311.58,311.82,7305.0,311.59,312.4,311.58,311.82,7305.0
2024-08-30 14:30:00,311.86,312.35,311.24,312.16,8159.0,311.86,312.35,311.24,312.16,8159.0
2024-08-30 15:00:00,312.21,313.41,312.0,313.19,10858.0,312.21,313.41,312.0,313.19,10858.0
2024-08-30 15:30:00,313.42,315.62,313.22,315.25,112998.0,313.42,315.62,313.22,315.25,112998.0
2024-09-03 09:30:00,314.0,315.64,313.55,315.09,39110.0,314.0,315.64,313.55,315.09,39110.0
2024-09-03 10:00:00,314.9,317.1,314.15,317.08,40022.0,314.9,317.1,314.15,317.08,40022.0
2024-09-03 10:30:00,317.31,317.31,313.8,313.8,29213.0,317.31,317.31,313.8,313.8,29213.0
2024-09-03 11:00:00,313.43,315.45,313.42,314.86,16134.0,313.43,315.45,313.42,314.86,16134.0
2024-09-03 11:30:00,315.15,316.03,314.81,315.87,5887.0,315.15,316.03,314.81,315.87,5887.0
2024-09-03 12:00:00,315.87,316.17,315.44,315.73,5598.0,315.87,316.17,315.44,315.73,5598.0
2024-09-03 12:30:00,315.68,315.83,314.72,314.72,8076.0,315.68,315.83,314.72,314.72,8076.0
2024-09-03 13:00:00,314.88,315.58,314.73,315.41,3558.0,314.88,315.58,314.73,315.41,3558.0
2024-09-03 13:30:00,315.34,315.4,314.82,314.88,4266.0,315.34,315.4,314.82,314.88,4266.0
2024-09-03 14:00:00,314.87,315.8,314.76,315.41,8314.0,314.87,315.8,314.76,315.41,8314.0
2024-09-03 14:30:00,315.35,315.77,314.64,314.86,8875.0,315.35,315.77,314.64,314.86,8875.0
2024-09-03 15:00:00,314.86,315.21,314.0,315.11,10602.0,314.86,315.21,314.0,315.11,10602.0
2024-09-03 15:30:00,315.12,315.28,313.38,314.48,107966.0,315.12,315.28,313.38,314.48,107966.0
2024-09-04 09:30:00,314.56,315.0,312.89,313.01,35156.0,314.56,315.0,312.89,313.01,35156.0
2024-09-04 10:00:00,312.44,313.81,312.03,313.52,19458.0,312.44,313.81,312.03,313.52,19458.0
2024-09-04 10:30:00,313.52,313.75,313.02,313.56,12379.0,313.52,313.75,313.02,313.56,12379.0
2024-09-04 11:00:00,313.56,314.0,313.27,313.37,9481.0,313.56,314.0,313.27,313.37,9481.0
2024-09-04 11:30:00,313.33,313.4,312.48,312.76,7480.0,313.33,313.4,312.48,312.76,7480.0
2024-09-04 12:00:00,312.54,313.08,312.39,312.65,3611.0,312.54,313.08,312.39,312.65,3611.0
2024-09-04 12:30:00,312.86,313.11,312.47,312.92,5126.0,312.86,313.11,312.47,312.92,5126.0
2024-09-04 13:00:00,313.19,313.25,312.71,312.72,7462.0,313.19,313.25,312.71,312.72,7462.0
2024-09-04 13:30:00,312.72,313.66,312.64,313.02,9560.0,312.72,313.66,312.64,313.02,9560.0
2024-09-04 14:00:00,313.02,313.39,312.91,313.14,4325.0,313.02,313.39,312.91,313.14,4325.0
2024-09-04 14:30:00,313.03,313.11,312.41,312.51,6913.0,313.03,313.11,312.41,312.51,6913.0
2024-09-04 15:00:00,312.36,312.91,312.0,312.79,5875.0,312.36,312.91,312.0,312.79,5875.0
2024-09-04 15:30:00,312.67,312.77,311.89,311.97,52833.0,312.67,312.77,311.89,311.97,52833.0
2024-09-05 09:30:00,312.5,312.5,304.02,306.49,24283.0,312.5,312.5,304.02,306.49,24283.0
2024-09-05 10:00:00,306.76,307.25,304.12,304.31,19699.0,306.76,307.25,304.12,304.31,19699.0
2024-09-05 10:30:00,304.67,304.73,303.09,303.09,4018.0,304.67,304.73,303.09,303.09,4018.0
2024-09-05 11:00:00,303.05,303.46,302.15,302.23,3838.0,303.05,303.46,302.15,302.23,3838.0
2024-09-05 11:30:00,302.01,302.36,301.31,302.36,5381.0,302.01,302.36,301.31,302.36,5381.0
2024-09-05 12:00:00,302.33,302.33,301.39,301.93,3383.0,302.33,302.33,301.39,301.93,3383.0
2024-09-05 12:30:00,301.72,302.32,301.51,302.06,3251.0,301.72,302.32,301.51,302.06,3251.0
2024-09-05 13:00:00,302.06,302.42,301.74,302.26,2508.0,302.06,302.42,301.74,302.26,2508.0
2024-09-05 13:30:00,302.43,303.13,301.97,302.9,7130.0,302.43,303.13,301.97,302.9,7130.0
2024-09-05 14:00:00,303.03,303.11,302.72,303.03,5451.0,303.03,303.11,302.72,303.03,5451.0
2024-09-05 14:30:00,303.06,304.52,302.9,304.5,13362.0,303.06,304.52,302.9,304.5,13362.0
2024-09-05 15:00:00,304.15,304.56,303.13,304.56,6198.0,304.15,304.56,303.13,304.56,6198.0
2024-09-05 15:30:00,304.39,305.0,303.95,304.82,33703.0,304.39,305.0,303.95,304.82,33703.0
2024-09-06 09:30:00,306.1,307.98,306.02,306.72,2365.0,306.1,307.98,306.02,306.72,2365.0
2024-09-06 10:00:00,306.72,306.89,305.67,305.76,8723.0,306.72,306.89,305.67,305.76,8723.0
2024-09-06 10:30:00,305.37,305.37,303.07,303.46,11466.0,305.37,305.37,303.07,303.46,11466.0
2024-09-06 11:00:00,303.75,305.79,302.98,303.05,6641.0,303.75,305.79,302.98,303.05,6641.0
2024-09-06 11:30:00,303.36,303.69,302.87,302.91,4494.0,303.36,303.69,302.87,302.91,4494.0
2024-09-06 12:00:00,303.0,303.4,302.66,302.74,3073.0,303.0,303.4,302.66,302.74,3073.0
2024-09-06 12:30:00,303.0,303.45,302.39,302.62,7745.0,303.0,303.45,302.39,302.62,7745.0
2024-09-06 13:00:00,302.6,303.65,302.6,303.15,8086.0,302.6,303.65,302.6,303.15,8086.0
2024-09-06 13:30:00,303.24,303.27,302.52,302.63,2630.0,303.24,303.27,302.52,302.63,2630.0
2024-09-06 14:00:00,302.38,302.38,301.64,301.64,1471.0,302.38,302.38,301.64,301.64,1471.0
2024-09-06 14:30:00,301.51,301.78,300.99,301.78,2597.0,301.51,301.78,300.99,301.78,2597.0
2024-09-06 15:00:00,301.82,303.37,301.82,303.06,8082.0,301.82,303.37,301.82,303.06,8082.0
2024-09-06 15:30:00,302.85,303.24,302.02,302.97,32774.0,302.85,303.24,302.02,302.97,32774.0
2024-09-09 09:30:00,304.85,306.22,302.9,305.86,8727.0,304.85,306.22,302.9,305.86,8727.0
2024-09-09 10:00:00,305.82,307.16,305.82,306.33,4883.0,305.82,307.16,305.82,306.33,4883.0
2024-09-09 10:30:00,306.33,307.27,306.16,306.17,4977.0,306.33,307.27,306.16,306.17,4977.0
2024-09-09 11:00:00,306.55,306.6,306.01,306.2,1800.0,306.55,306.6,306.01,306.2,1800.0
2024-09-09 11:30:00,306.4,307.64,306.39,307.45,3142.0,306.4,307.64,306.39,307.45,3142.0
2024-09-09 12:00:00,307.23,309.35,307.22,308.96,5333.0,307.23,309.35,307.22,308.96,5333.0
2024-09-09 12:30:00,309.13,309.87,308.79,309.87,4995.0,309.13,309.87,308.79,309.87,4995.0
2024-09-09 13:00:00,309.91,309.91,308.45,309.63,19072.0,309.91,309.91,308.45,309.63,19072.0
2024-09-09 13:30:00,309.77,309.82,307.98,307.98,9415.0,309.77,309.82,307.98,307.98,9415.0
2024-09-09 14:00:00,308.07,308.21,307.46,307.49,2243.0,308.07,308.21,307.46,307.49,2243.0
2024-09-09 14:30:00,307.38,307.78,306.99,307.35,5454.0,307.38,307.78,306.99,307.35,5454.0
2024-09-09 15:00:00,307.19,307.68,306.73,307.68,4273.0,307.19,307.68,306.73,307.68,4273.0
2024-09-09 15:30:00,307.37,307.77,306.89,307.22,37925.0,307.37,307.77,306.89,307.22,37925.0
2024-09-10 09:30:00,307.55,307.55,304.07,304.46,4258.0,307.55,307.55,304.07,304.46,4258.0
2024-09-10 10:00:00,304.14,304.14,301.84,302.87,3880.0,304.14,304.14,301.84,302.87,3880.0
2024-09-10 10:30:00,302.84,304.97,302.29,304.96,14569.0,302.84,304.97,302.29,304.96,14569.0
2024-09-10 11:00:00,305.07,306.87,305.07,306.67,2367.0,305.07,306.87,305.07,306.67,2367.0
2024-09-10 11:30:00,306.75,307.04,305.95,306.16,8468.0,306.75,307.04,305.95,306.16,8468.0
2024-09-10 12:00:00,306.26,306.54,305.65,305.66,7117.0,306.26,306.54,305.65,305.66,7117.0
2024-09-10 12:30:00,305.71,306.39,305.66,306.0,14160.0,305.71,306.39,305.66,306.0,14160.0
2024-09-10 13:00:00,306.0,306.73,305.67,306.14,17820.0,306.0,306.73,305.67,306.14,17820.0
2024-09-10 13:30:00,306.16,306.87,306.14,306.41,4209.0,306.16,306.87,306.14,306.41,4209.0
2024-09-10 14:00:00,306.65,307.37,306.64,307.0,9693.0,306.65,307.37,306.64,307.0,9693.0
2024-09-10 14:30:00,307.15,308.7,307.15,308.7,7839.0,307.15,308.7,307.15,308.7,7839.0
2024-09-10 15:00:00,308.69,309.42,308.56,309.26,17581.0,308.69,309.42,308.56,309.26,17581.0
2024-09-10 15:30:00,309.19,309.95,308.48,309.2,35673.0,309.19,309.95,308.48,309.2,35673.0
2024-09-11 09:30:00,308.72,308.72,303.62,304.45,14277.0,308.72,308.72,303.62,304.45,14277.0
2024-09-11 10:00:00,304.23,304.23,300.99,300.99,44231.0,304.23,304.23,300.99,300.99,44231.0
2024-09-11 10:30:00,300.94,302.16,300.82,301.75,11392.0,300.94,302.16,300.82,301.75,11392.0
2024-09-11 11:00:00,302.19,303.36,302.0,302.93,6022.0,302.19,303.36,302.0,302.93,6022.0
2024-09-11 11:30:00,302.93,304.47,302.5,304.47,6285.0,302.93,304.47,302.5,304.47,6285.0
2024-09-11 12:00:00,304.15,305.57,303.77,305.1,7268.0,304.15,305.57,303.77,305.1,7268.0
2024-09-11 12:30:00,305.41,305.68,304.88,305.23,2043.0,305.41,305.68,304.88,305.23,2043.0
2024-09-11 13:00:00,305.49,306.51,305.48,306.28,5756.0,305.49,306.51,305.48,306.28,5756.0
2024-09-11 13:30:00,306.05,307.04,306.05,306.53,8530.0,306.05,307.04,306.05,306.53,8530.0
2024-09-11 14:00:00,306.81,307.15,306.1,306.73,6356.0,306.81,307.15,306.1,306.73,6356.0
2024-09-11 14:30:00,306.91,308.24,306.91,306.97,15419.0,306.91,308.24,306.91,306.97,15419.0
2024-09-11 15:00:00,306.98,307.56,306.84,307.41,7925.0,306.98,307.56,306.84,307.41,7925.0
2024-09-11 15:30:00,307.3,307.59,305.97,306.5,40367.0,307.3,307.59,305.97,306.5,40367.0
2024-09-12 09:30:00,307.91,307.91,303.29,304.12,56797.0,307.91,307.91,303.29,304.12,56797.0
2024-09-12 10:00:00,304.06,305.17,303.84,304.82,15944.0,304.06,305.17,303.84,304.82,15944.0
2024-09-12 10:30:00,305.09,305.47,303.98,304.38,6635.0,305.09,305.47,303.98,304.38,6635.0
2024-09-12 11:00:00,304.17,305.98,304.17,305.52,7190.0,304.17,305.98,304.17,305.52,7190.0
2024-09-12 11:30:00,305.57,305.6,304.53,304.53,8118.0,305.57,305.6,304.53,304.53,8118.0
2024-09-12 12:00:00,304.58,305.34,304.58,305.15,5150.0,304.58,305.34,304.58,305.15,5150.0
2024-09-12 12:30:00,305.4,306.79,305.4,306.72,8495.0,305.4,306.79,305.4,306.72,8495.0
2024-09-12 13:00:00,306.87,307.02,306.42,306.58,7292.0,306.87,307.02,306.42,306.58,7292.0
2024-09-12 13:30:00,306.66,307.23,306.46,306.52,11909.0,306.66,307.23,306.46,306.52,11909.0
2024-09-12 14:00:00,306.74,306.86,305.81,306.19,7081.0,306.74,306.86,305.81,306.19,7081.0
2024-09-12 14:30:00,306.21,306.37,304.42,305.44,19492.0,306.21,306.37,304.42,305.44,19492.0
2024-09-12 15:00:00,305.5,306.3,304.99,306.02,34077.0,305.5,306.3,304.99,306.02,34077.0
2024-09-12 15:30:00,305.92,306.26,305.19,305.52,89781.0,305.92,306.26,305.19,305.52,89781.0
2024-09-13 09:30:00,306.46,306.56,304.0,306.16,22366.0,306.46,306.56,304.0,306.16,22366.0
2024-09-13 10:00:00,306.17,308.55,305.1,307.93,17658.0,306.17,308.55,305.1,307.93,17658.0
2024-09-13 10:30:00,307.33,307.94,306.72,307.26,19986.0,307.33,307.94,306.72,307.26,19986.0
2024-09-13 11:00:00,307.58,307.63,306.45,306.94,23439.0,307.58,307.63,306.45,306.94,23439.0
2024-09-13 11:30:00,306.8,307.95,306.76,307.86,20477.0,306.8,307.95,306.76,307.86,20477.0
2024-09-13 12:00:00,308.02,308.02,306.89,306.89,18579.0,308.02,308.02,306.89,306.89,18579.0
2024-09-13 12:30:00,306.89,307.39,305.4,305.6,8697.0,306.89,307.39,305.4,305.6,8697.0
2024-09-13 13:00:00,305.42,305.83,305.0,305.61,8741.0,305.42,305.83,305.0,305.61,8741.0
2024-09-13 13:30:00,305.63,306.08,305.63,305.81,2487.0,305.63,306.08,305.63,305.81,2487.0
2024-09-13 14:00:00,305.85,306.62,305.36,306.26,7802.0,305.85,306.62,305.36,306.26,7802.0
2024-09-13 14:30:00,306.24,306.56,306.18,306.23,3684.0,306.24,306.56,306.18,306.23,3684.0
2024-09-13 15:00:00,306.23,306.56,305.58,306.53,12457.0,306.23,306.56,305.58,306.53,12457.0
2024-09-13 15:30:00,306.55,307.9,306.24,307.25,59277.0,306.55,307.9,306.24,307.25,59277.0
2024-09-16 09:30:00,309.19,310.0,304.8,305.62,30129.0,309.19,310.0,304.8,305.62,30129.0
2024-09-16 10:00:00,305.75,305.75,303.12,303.65,13944.0,305.75,305.75,303.12,303.65,13944.0
2024-09-16 10:30:00,303.69,304.04,302.46,303.36,11123.0,303.69,304.04,302.46,303.36,11123.0
2024-09-16 11:00:00,303.46,303.75,302.63,302.81,8563.0,303.46,303.75,302.63,302.81,8563.0
2024-09-16 11:30:00,302.53,304.75,302.39,304.75,10554.0,302.53,304.75,302.39,304.75,10554.0
2024-09-16 12:00:00,304.44,305.15,303.96,305.15,17159.0,304.44,305.15,303.96,305.15,17159.0
2024-09-16 12:30:00,305.1,305.8,304.73,305.47,6219.0,305.1,305.8,304.73,305.47,6219.0
2024-09-16 13:00:00,305.47,305.47,304.65,304.92,5872.0,305.47,305.47,304.65,304.92,5872.0
2024-09-16 13:30:00,305.1,307.03,304.88,306.84,10117.0,305.1,307.03,304.88,306.84,10117.0
2024-09-16 14:00:00,306.74,306.94,306.38,306.74,9679.0,306.74,306.94,306.38,306.74,9679.0
2024-09-16 14:30:00,306.85,306.88,306.24,306.75,11433.0,306.85,306.88,306.24,306.75,11433.0
2024-09-16 15:00:00,306.78,307.19,306.48,306.82,10386.0,306.78,307.19,306.48,306.82,10386.0
2024-09-16 15:30:00,307.12,307.81,306.76,307.67,56478.0,307.12,307.81,306.76,307.67,56478.0
2024-09-17 09:30:00,308.01,308.01,305.68,305.68,16234.0,308.01,308.01,305.68,305.68,16234.0
2024-09-17 10:00:00,305.84,307.8,305.84,307.61,30836.0,305.84,307.8,305.84,307.61,30836.0
2024-09-17 10:30:00,307.61,307.85,306.99,307.16,10987.0,307.61,307.85,306.99,307.16,10987.0
2024-09-17 11:00:00,307.28,308.68,307.28,308.51,19130.0,307.28,308.68,307.28,308.51,19130.0
2024-09-17 11:30:00,308.35,308.42,308.06,308.09,9407.0,308.35,308.42,308.06,308.09,9407.0
2024-09-17 12:00:00,308.02,308.09,307.28,307.29,15749.0,308.02,308.09,307.28,307.29,15749.0
2024-09-17 12:30:00,307.18,307.52,305.87,305.87,11194.0,307.18,307.52,305.87,305.87,11194.0
2024-09-17 13:00:00,305.77,306.29,305.39,306.14,16413.0,305.77,306.29,305.39,306.14,16413.0
2024-09-17 13:30:00,305.97,306.93,305.97,306.62,11784.0,305.97,306.93,305.97,306.62,11784.0
2024-09-17 14:00:00,306.62,307.25,306.6,306.64,4844.0,306.62,307.25,306.6,306.64,4844.0
2024-09-17 14:30:00,306.84,307.31,306.43,307.31,12495.0,306.84,307.31,306.43,307.31,12495.0
2024-09-17 15:00:00,307.15,307.15,305.75,306.31,8739.0,307.15,307.15,305.75,306.31,8739.0
2024-09-17 15:30:00,306.32,307.06,306.12,307.05,35170.0,306.32,307.06,306.12,307.05,35170.0
2024-09-18 09:30:00,309.35,309.53,306.45,307.83,27174.0,309.35,309.53,306.45,307.83,27174.0
2024-09-18 10:00:00,307.42,308.01,306.86,307.14,20626.0,307.42,308.01,306.86,307.14,20626.0
2024-09-18 10:30:00,307.0,307.47,306.75,306.8,11679.0,307.0,307.47,306.75,306.8,11679.0
2024-09-18 11:00:00,306.81,307.81,306.81,307.61,12641.0,306.81,307.81,306.81,307.61,12641.0
2024-09-18 11:30:00,307.47,307.81,307.28,307.28,5152.0,307.47,307.81,307.28,307.28,5152.0
2024-09-18 12:00:00,307.28,307.84,307.06,307.65,4249.0,307.28,307.84,307.06,307.65,4249.0
2024-09-18 12:30:00,307.61,307.84,307.52,307.67,8038.0,307.61,307.84,307.52,307.67,8038.0
2024-09-18 13:00:00,307.68,307.87,307.45,307.69,6090.0,307.68,307.87,307.45,307.69,6090.0
2024-09-18 13:30:00,307.71,307.92,306.61,306.69,11853.0,307.71,307.92,306.61,306.69,11853.0
2024-09-18 14:00:00,306.6,308.98,306.43,307.66,20797.0,306.6,308.98,306.43,307.66,20797.0
2024-09-18 14:30:00,308.0,308.31,306.0,306.37,22764.0,308.0,308.31,306.0,306.37,22764.0
2024-09-18 15:00:00,305.89,308.33,305.38,308.33,17155.0,305.89,308.33,305.38,308.33,17155.0
2024-09-18 15:30:00,308.31,308.75,306.66,307.72,60130.0,308.31,308.75,306.66,307.72,60130.0
2024-09-19 09:30:00,311.0,311.56,307.77,310.74,16658.0,311.0,311.56,307.77,310.74,16658.0
2024-09-19 10:00:00,310.68,311.29,309.22,310.55,21968.0,310.68,311.29,309.22,310.55,21968.0
2024-09-19 10:30:00,310.55,310.9,308.56,310.17,25809.0,310.55,310.9,308.56,310.17,25809.0
2024-09-19 11:00:00,310.05,310.98,309.38,310.84,16938.0,310.05,310.98,309.38,310.84,16938.0
2024-09-19 11:30:00,310.78,312.04,310.61,311.88,10877.0,310.78,312.04,310.61,311.88,10877.0
2024-09-19 12:00:00,311.96,312.01,311.01,311.68,9661.0,311.96,312.01,311.01,311.68,9661.0
2024-09-19 12:30:00,311.68,312.01,311.32,311.4,12044.0,311.68,312.01,311.32,311.4,12044.0
2024-09-19 13:00:00,311.42,312.1,311.33,311.53,13973.0,311.42,312.1,311.33,311.53,13973.0
2024-09-19 13:30:00,311.45,312.78,311.38,312.27,15953.0,311.45,312.78,311.38,312.27,15953.0
2024-09-19 14:00:00,312.1,312.33,311.09,312.05,13178.0,312.1,312.33,311.09,312.05,13178.0
2024-09-19 14:30:00,311.79,312.21,311.55,311.83,14228.0,311.79,312.21,311.55,311.83,14228.0
2024-09-19 15:00:00,312.0,312.62,311.55,312.19,16219.0,312.0,312.62,311.55,312.19,16219.0
2024-09-19 15:30:00,312.19,313.17,311.89,312.68,44859.0,312.19,313.17,311.89,312.68,44859.0
2024-09-20 09:30:00,311.05,312.32,306.33,308.64,76037.0,311.05,312.32,306.33,308.64,76037.0
2024-09-20 10:00:00,308.32,309.58,307.5,308.06,10835.0,308.32,309.58,307.5,308.06,10835.0
2024-09-20 10:30:00,308.12,309.12,307.66,307.92,12540.0,308.12,309.12,307.66,307.92,12540.0
2024-09-20 11:00:00,307.91,307.91,306.75,307.67,9645.0,307.91,307.91,306.75,307.67,9645.0
2024-09-20 11:30:00,307.44,308.52,307.44,307.63,7576.0,307.44,308.52,307.44,307.63,7576.0
2024-09-20 12:00:00,307.56,307.9,307.26,307.81,6906.0,307.56,307.9,307.26,307.81,6906.0
2024-09-20 12:30:00,307.8,307.96,307.45,307.63,6346.0,307.8,307.96,307.45,307.63,6346.0
2024-09-20 13:00:00,307.61,307.84,307.27,307.42,8539.0,307.61,307.84,307.27,307.42,8539.0
2024-09-20 13:30:00,307.28,307.53,306.82,306.93,4078.0,307.28,307.53,306.82,306.93,4078.0
2024-09-20 14:00:00,306.7,306.75,305.8,306.01,5810.0,306.7,306.75,305.8,306.01,5810.0
2024-09-20 14:30:00,306.0,306.0,305.23,305.5,5425.0,306.0,306.0,305.23,305.5,5425.0
2024-09-20 15:00:00,305.59,306.45,305.41,306.21,6750.0,305.59,306.45,305.41,306.21,6750.0
2024-09-20 15:30:00,306.21,307.5,306.01,306.99,62262.0,306.21,307.5,306.01,306.99,62262.0
2024-09-23 09:30:00,308.34,310.78,307.38,308.42,20127.0,308.34,310.78,307.38,308.42,20127.0
2024-09-23 10:00:00,308.43,311.06,308.43,310.24,6611.0,308.43,311.06,308.43,310.24,6611.0
2024-09-23 10:30:00,310.36,310.71,309.37,310.71,5501.0,310.36,310.71,309.37,310.71,5501.0
2024-09-23 11:00:00,310.6,312.1,310.27,312.09,9178.0,310.6,312.1,310.27,312.09,9178.0
2024-09-23 11:30:00,311.96,312.05,310.77,310.77,6447.0,311.96,312.05,310.77,310.77,6447.0
2024-09-23 12:00:00,310.9,311.34,310.55,311.16,5001.0,310.9,311.34,310.55,311.16,5001.0
2024-09-23 12:30:00,310.99,311.38,310.87,311.25,7131.0,310.99,311.38,310.87,311.25,7131.0
2024-09-23 13:00:00,311.33,311.92,311.11,311.79,7329.0,311.33,311.92,311.11,311.79,7329.0
2024-09-23 13:30:00,311.79,312.81,311.72,312.81,6260.0,311.79,312.81,311.72,312.81,6260.0
2024-09-23 14:00:00,312.67,312.94,311.44,311.63,11490.0,312.67,312.94,311.44,311.63,11490.0
2024-09-23 14:30:00,311.63,311.63,310.99,311.2,5986.0,311.63,311.63,310.99,311.2,5986.0
2024-09-23 15:00:00,311.08,311.57,310.73,311.4,8742.0,311.08,311.57,310.73,311.4,8742.0
2024-09-23 15:30:00,311.34,311.99,311.33,311.67,43872.0,311.34,311.99,311.33,311.67,43872.0
2024-09-24 09:30:00,311.84,312.06,309.28,310.35,8835.0,311.84,312.06,309.28,310.35,8835.0
2024-09-24 10:00:00,309.42,310.65,309.17,309.61,11804.0,309.42,310.65,309.17,309.61,11804.0
2024-09-24 10:30:00,309.61,310.91,308.93,310.31,7999.0,309.61,310.91,308.93,310.31,7999.0
2024-09-24 11:00:00,310.05,313.23,309.63,312.68,23715.0,310.05,313.23,309.63,312.68,23715.0
2024-09-24 11:30:00,312.69,312.91,310.1,310.44,15373.0,312.69,312.91,310.1,310.44,15373.0
2024-09-24 12:00:00,310.42,310.42,309.13,309.35,7191.0,310.42,310.42,309.13,309.35,7191.0
2024-09-24 12:30:00,309.58,309.75,309.11,309.28,5521.0,309.58,309.75,309.11,309.28,5521.0
2024-09-24 13:00:00,309.05,309.22,308.12,308.58,6568.0,309.05,309.22,308.12,308.58,6568.0
2024-09-24 13:30:00,308.55,309.04,308.3,308.86,3454.0,308.55,309.04,308.3,308.86,3454.0
2024-09-24 14:00:00,308.51,308.83,308.31,308.56,3524.0,308.51,308.83,308.31,308.56,3524.0
2024-09-24 14:30:00,308.37,309.09,308.07,308.47,16196.0,308.37,309.09,308.07,308.47,16196.0
2024-09-24 15:00:00,308.59,308.96,308.38,308.73,21695.0,308.59,308.96,308.38,308.73,21695.0
2024-09-24 15:30:00,308.74,309.05,308.11,308.85,44325.0,308.74,309.05,308.11,308.85,44325.0
2024-09-25 09:30:00,308.67,308.67,304.74,305.21,6580.0,308.67,308.67,304.74,305.21,6580.0
2024-09-25 10:00:00,305.55,306.21,303.62,303.64,10386.0,305.55,306.21,303.62,303.64,10386.0
2024-09-25 10:30:00,303.46,305.25,303.46,304.96,4841.0,303.46,305.25,303.46,304.96,4841.0
2024-09-25 11:00:00,304.99,305.08,304.26,304.65,6194.0,304.99,305.08,304.26,304.65,6194.0
2024-09-25 11:30:00,304.61,305.0,304.25,304.46,11298.0,304.61,305.0,304.25,304.46,11298.0
2024-09-25 12:00:00,304.25,304.57,303.59,303.96,3215.0,304.25,304.57,303.59,303.96,3215.0
2024-09-25 12:30:00,303.96,304.22,303.21,303.72,9519.0,303.96,304.22,303.21,303.72,9519.0
2024-09-25 13:00:00,303.68,303.94,303.15,303.16,5088.0,303.68,303.94,303.15,303.16,5088.0
2024-09-25 13:30:00,303.26,303.37,302.43,303.36,6720.0,303.26,303.37,302.43,303.36,6720.0
2024-09-25 14:00:00,303.36,303.8,302.86,303.61,3760.0,303.36,303.8,302.86,303.61,3760.0
2024-09-25 14:30:00,303.47,304.86,303.47,304.86,9698.0,303.47,304.86,303.47,304.86,9698.0
2024-09-25 15:00:00,304.77,305.0,304.48,304.72,17222.0,304.77,305.0,304.48,304.72,17222.0
2024-09-25 15:30:00,304.73,305.0,304.56,304.84,34600.0,304.73,305.0,304.56,304.84,34600.0
2024-09-26 09:30:00,305.0,306.95,302.95,305.24,37558.0,305.0,306.95,302.95,305.24,37558.0
2024-09-26 10:00:00,305.44,306.53,303.14,303.6,15764.0,305.44,306.53,303.14,303.6,15764.0
2024-09-26 10:30:00,303.85,304.73,303.72,303.86,8968.0,303.85,304.73,303.72,303.86,8968.0
2024-09-26 11:00:00,304.07,304.83,304.07,304.08,7139.0,304.07,304.83,304.07,304.08,7139.0
2024-09-26 11:30:00,304.25,305.01,303.8,304.99,8287.0,304.25,305.01,303.8,304.99,8287.0
2024-09-26 12:00:00,304.77,304.88,302.98,303.6,9502.0,304.77,304.88,302.98,303.6,9502.0
2024-09-26 12:30:00,303.88,304.35,303.6,304.02,5171.0,303.88,304.35,303.6,304.02,5171.0
2024-09-26 13:00:00,304.03,304.72,303.95,304.51,4928.0,304.03,304.72,303.95,304.51,4928.0
2024-09-26 13:30:00,304.5,305.69,304.14,305.27,12220.0,304.5,305.69,304.14,305.27,12220.0
2024-09-26 14:00:00,305.11,305.71,305.1,305.31,3693.0,305.11,305.71,305.1,305.31,3693.0
2024-09-26 14:30:00,305.24,305.95,305.09,305.91,6875.0,305.24,305.95,305.09,305.91,6875.0
2024-09-26 15:00:00,305.97,306.14,305.04,305.32,9405.0,305.97,306.14,305.04,305.32,9405.0
2024-09-26 15:30:00,305.32,306.75,304.99,306.48,35133.0,305.32,306.75,304.99,306.48,35133.0
2024-09-27 09:30:00,308.56,308.7,306.24,307.61,4690.0,308.56,308.7,306.24,307.61,4690.0
2024-09-27 10:00:00,308.0,309.72,307.99,308.89,9944.0,308.0,309.72,307.99,308.89,9944.0
2024-09-27 10:30:00,308.5,310.34,308.26,309.91,4736.0,308.5,310.34,308.26,309.91,4736.0
2024-09-27 11:00:00,309.93,310.63,309.6,310.63,4893.0,309.93,310.63,309.6,310.63,4893.0
2024-09-27 11:30:00,310.67,311.08,310.66,310.82,1910.0,310.67,311.08,310.66,310.82,1910.0
2024-09-27 12:00:00,310.78,310.79,309.81,310.1,3052.0,310.78,310.79,309.81,310.1,3052.0
2024-09-27 12:30:00,309.8,309.92,309.54,309.54,1014.0,309.8,309.92,309.54,309.54,1014.0
2024-09-27 13:00:00,309.66,309.82,308.9,309.04,4577.0,309.66,309.82,308.9,309.04,4577.0
2024-09-27 13:30:00,308.94,309.14,308.77,308.99,1413.0,308.94,309.14,308.77,308.99,1413.0
2024-09-27 14:00:00,309.17,309.43,308.96,309.43,2742.0,309.17,309.43,308.96,309.43,2742.0
2024-09-27 14:30:00,309.34,310.26,308.96,310.25,3977.0,309.34,310.26,308.96,310.25,3977.0
2024-09-27 15:00:00,310.17,310.42,309.66,310.22,3519.0,310.17,310.42,309.66,310.22,3519.0
2024-09-27 15:30:00,310.22,311.71,310.03,311.21,38964.0,310.22,311.71,310.03,311.21,38964.0
2024-09-30 09:30:00,310.12,310.12,308.41,309.41,3342.0,310.12,310.12,308.41,309.41,3342.0
2024-09-30 10:00:00,309.59,311.57,309.19,310.85,8080.0,309.59,311.57,309.19,310.85,8080.0
2024-09-30 10:30:00,310.94,311.39,310.44,310.59,4211.0,310.94,311.39,310.44,310.59,4211.0
2024-09-30 11:00:00,310.79,311.23,310.78,310.86,3025.0,310.79,311.23,310.78,310.86,3025.0
2024-09-30 11:30:00,310.82,311.67,310.64,311.67,3776.0,310.82,311.67,310.64,311.67,3776.0
2024-09-30 12:00:00,311.55,312.49,311.36,312.49,6999.0,311.55,312.49,311.36,312.49,6999.0
2024-09-30 12:30:00,312.23,312.3,312.0,312.06,5362.0,312.23,312.3,312.0,312.06,5362.0
2024-09-30 13:00:00,312.16,312.58,311.78,312.25,7894.0,312.16,312.58,311.78,312.25,7894.0
2024-09-30 13:30:00,312.37,312.81,312.11,312.48,10900.0,312.37,312.81,312.11,312.48,10900.0
2024-09-30 14:00:00,311.93,311.93,309.02,310.19,9224.0,311.93,311.93,309.02,310.19,9224.0
2024-09-30 14:30:00,310.15,311.98,310.02,311.8,2929.0,310.15,311.98,310.02,311.8,2929.0
2024-09-30 15:00:00,311.46,312.23,311.04,311.99,8146.0,311.46,312.23,311.04,311.99,8146.0
2024-09-30 15:30:00,311.98,312.96,311.79,312.88,43878.0,311.98,312.96,311.79,312.88,43878.0
2024-10-01 09:30:00,313.23,314.49,308.64,310.24,13038.0,313.23,314.49,308.64,310.24,13038.0
2024-10-01 10:00:00,310.2,311.69,309.04,310.08,14630.0,310.2,311.69,309.04,310.08,14630.0
2024-10-01 10:30:00,309.75,310.5,309.49,310.27,6990.0,309.75,310.5,309.49,310.27,6990.0
2024-10-01 11:00:00,310.43,311.7,310.01,311.7,5084.0,310.43,311.7,310.01,311.7,5084.0
2024-10-01 11:30:00,312.03,313.12,312.03,312.96,9236.0,312.03,313.12,312.03,312.96,9236.0
2024-10-01 12:00:00,312.95,313.42,312.78,313.16,9883.0,312.95,313.42,312.78,313.16,9883.0
2024-10-01 12:30:00,313.24,314.07,312.3,313.97,6155.0,313.24,314.07,312.3,313.97,6155.0
2024-10-01 13:00:00,313.74,313.9,313.07,313.77,9096.0,313.74,313.9,313.07,313.77,9096.0
2024-10-01 13:30:00,314.18,315.63,313.76,315.63,7183.0,314.18,315.63,313.76,315.63,7183.0
2024-10-01 14:00:00,315.75,316.1,315.52,315.99,5598.0,315.75,316.1,315.52,315.99,5598.0
2024-10-01 14:30:00,316.09,318.04,315.72,317.25,46668.0,316.09,318.04,315.72,317.25,46668.0
2024-10-01 15:00:00,317.21,317.21,316.0,316.92,21703.0,317.21,317.21,316.0,316.92,21703.0
2024-10-01 15:30:00,316.54,316.63,314.5,314.86,31464.0,316.54,316.63,314.5,314.86,31464.0
2024-10-02 09:30:00,313.68,314.16,311.17,313.73,5962.0,313.68,314.16,311.17,313.73,5962.0
2024-10-02 10:00:00,313.55,314.84,312.95,314.71,8281.0,313.55,314.84,312.95,314.71,8281.0
2024-10-02 10:30:00,314.13,315.0,313.81,314.56,6691.0,314.13,315.0,313.81,314.56,6691.0
2024-10-02 11:00:00,314.4,315.12,313.86,315.06,2774.0,314.4,315.12,313.86,315.06,2774.0
2024-10-02 11:30:00,315.12,315.12,314.55,314.64,5074.0,315.12,315.12,314.55,314.64,5074.0
2024-10-02 12:00:00,314.54,314.62,313.48,313.67,8495.0,314.54,314.62,313.48,313.67,8495.0
2024-10-02 12:30:00,313.56,313.56,312.83,313.29,5735.0,313.56,313.56,312.83,313.29,5735.0
2024-10-02 13:00:00,313.25,314.67,313.25,314.56,4536.0,313.25,314.67,313.25,314.56,4536.0
2024-10-02 13:30:00,314.55,315.01,314.19,314.85,4325.0,314.55,315.01,314.19,314.85,4325.0
2024-10-02 14:00:00,314.94,315.43,313.95,313.95,6946.0,314.94,315.43,313.95,313.95,6946.0
2024-10-02 14:30:00,313.95,314.32,313.67,314.03,6168.0,313.95,314.32,313.67,314.03,6168.0
2024-10-02 15:00:00,314.04,315.29,314.04,314.91,11011.0,314.04,315.29,314.04,314.91,11011.0
2024-10-02 15:30:00,314.8,316.67,314.58,316.64,66227.0,314.8,316.67,314.58,316.64,66227.0
2024-10-03 09:30:00,316.54,318.36,314.35,316.46,12150.0,316.54,318.36,314.35,316.46,12150.0
2024-10-03 10:00:00,316.97,318.76,316.97,317.7,10960.0,316.97,318.76,316.97,317.7,10960.0
2024-10-03 10:30:00,317.56,318.28,317.09,317.66,7771.0,317.56,318.28,317.09,317.66,7771.0
2024-10-03 11:00:00,317.86,318.87,317.5,318.56,8386.0,317.86,318.87,317.5,318.56,8386.0
2024-10-03 11:30:00,318.78,320.19,318.63,319.35,19046.0,318.78,320.19,318.63,319.35,19046.0
2024-10-03 12:00:00,319.35,320.5,319.16,320.25,15460.0,319.35,320.5,319.16,320.25,15460.0
2024-10-03 12:30:00,320.25,320.51,319.74,320.34,17971.0,320.25,320.51,319.74,320.34,17971.0
2024-10-03 13:00:00,320.45,321.78,320.28,321.44,9653.0,320.45,321.78,320.28,321.44,9653.0
2024-10-03 13:30:00,321.26,321.33,320.46,320.49,18485.0,321.26,321.33,320.46,320.49,18485.0
2024-10-03 14:00:00,320.49,320.81,320.08,320.75,14417.0,320.49,320.81,320.08,320.75,14417.0
2024-10-03 14:30:00,320.54,320.84,320.41,320.59,8405.0,320.54,320.84,320.41,320.59,8405.0
2024-10-03 15:00:00,320.54,320.66,319.94,320.36,21231.0,320.54,320.66,319.94,320.36,21231.0
2024-10-03 15:30:00,320.37,320.84,318.93,319.13,114289.0,320.37,320.84,318.93,319.13,114289.0
2024-10-04 09:30:00,322.79,325.52,321.0,324.47,50825.0,322.79,325.52,321.0,324.47,50825.0
2024-10-04 10:00:00,324.56,326.15,324.18,325.99,32215.0,324.56,326.15,324.18,325.99,32215.0
2024-10-04 10:30:00,325.91,326.7,324.96,326.06,29271.0,325.91,326.7,324.96,326.06,29271.0
2024-10-04 11:00:00,326.02,326.81,325.82,326.55,10560.0,326.02,326.81,325.82,326.55,10560.0
2024-10-04 11:30:00,326.47,327.25,326.28,326.9,7748.0,326.47,327.25,326.28,326.9,7748.0
2024-10-04 12:00:00,327.07,327.43,326.76,327.23,4268.0,327.07,327.43,326.76,327.23,4268.0
2024-10-04 12:30:00,326.92,327.62,326.57,327.62,18172.0,326.92,327.62,326.57,327.62,18172.0
2024-10-04 13:00:00,327.5,327.68,326.94,327.25,11734.0,327.5,327.68,326.94,327.25,11734.0
2024-10-04 13:30:00,327.19,327.36,325.45,325.67,10919.0,327.19,327.36,325.45,325.67,10919.0
2024-10-04 14:00:00,325.48,326.63,325.24,326.63,24787.0,325.48,326.63,325.24,326.63,24787.0
2024-10-04 14:30:00,326.44,327.33,326.19,327.17,13592.0,326.44,327.33,326.19,327.17,13592.0
2024-10-04 15:00:00,327.17,329.05,327.0,328.88,18226.0,327.17,329.05,327.0,328.88,18226.0
2024-10-04 15:30:00,328.88,331.1,328.88,331.0,83276.0,328.88,331.1,328.88,331.0,83276.0
2024-10-07 09:30:00,329.58,331.03,327.94,330.44,20240.0,329.58,331.03,327.94,330.44,20240.0
2024-10-07 10:00:00,330.35,331.64,330.32,331.27,17785.0,330.35,331.64,330.32,331.27,17785.0
2024-10-07 10:30:00,331.3,332.83,330.21,330.21,28685.0,331.3,332.83,330.21,330.21,28685.0
2024-10-07 11:00:00,330.19,332.02,330.18,330.99,6239.0,330.19,332.02,330.18,330.99,6239.0
2024-10-07 11:30:00,331.06,331.06,330.35,330.43,4365.0,331.06,331.06,330.35,330.43,4365.0
2024-10-07 12:00:00,330.54,330.87,330.1,330.87,10884.0,330.54,330.87,330.1,330.87,10884.0
2024-10-07 12:30:00,330.86,331.62,330.72,331.47,2765.0,330.86,331.62,330.72,331.47,2765.0
2024-10-07 13:00:00,331.43,331.65,331.05,331.53,6957.0,331.43,331.65,331.05,331.53,6957.0
2024-10-07 13:30:00,331.32,331.53,330.86,331.53,10300.0,331.32,331.53,330.86,331.53,10300.0
2024-10-07 14:00:00,331.3,331.75,331.28,331.67,13941.0,331.3,331.75,331.28,331.67,13941.0
2024-10-07 14:30:00,331.5,331.62,330.79,331.11,11372.0,331.5,331.62,330.79,331.11,11372.0
2024-10-07 15:00:00,331.06,332.53,331.06,332.13,17576.0,331.06,332.53,331.06,332.13,17576.0
2024-10-07 15:30:00,332.2,333.34,331.85,333.1,60338.0,332.2,333.34,331.85,333.1,60338.0
2024-10-08 09:30:00,334.41,336.37,333.57,336.2,14956.0,334.41,336.37,333.57,336.2,14956.0
2024-10-08 10:00:00,335.67,336.43,334.97,335.35,28722.0,335.67,336.43,334.97,335.35,28722.0
2024-10-08 10:30:00,335.42,336.65,335.35,336.13,19886.0,335.42,336.65,335.35,336.13,19886.0
2024-10-08 11:00:00,336.33,337.44,335.92,336.67,17138.0,336.33,337.44,335.92,336.67,17138.0
2024-10-08 11:30:00,336.57,336.57,335.76,335.97,18246.0,336.57,336.57,335.76,335.97,18246.0
2024-10-08 12:00:00,335.97,336.66,335.48,335.77,14217.0,335.97,336.66,335.48,335.77,14217.0
2024-10-08 12:30:00,335.77,336.22,335.52,336.22,4378.0,335.77,336.22,335.52,336.22,4378.0
2024-10-08 13:00:00,336.22,337.13,335.58,337.13,6219.0,336.22,337.13,335.58,337.13,6219.0
2024-10-08 13:30:00,337.15,338.21,336.91,337.73,18261.0,337.15,338.21,336.91,337.73,18261.0
2024-10-08 14:00:00,337.79,338.62,337.6,338.27,24942.0,337.79,338.62,337.6,338.27,24942.0
2024-10-08 14:30:00,338.38,339.93,338.06,338.21,17507.0,338.38,339.93,338.06,338.21,17507.0
2024-10-08 15:00:00,338.21,338.33,337.09,337.78,28743.0,338.21,338.33,337.09,337.78,28743.0
2024-10-08 15:30:00,337.57,337.87,337.06,337.06,126697.0,337.57,337.87,337.06,337.06,126697.0
2024-10-09 09:30:00,335.76,337.5,335.1,336.35,8065.0,335.76,337.5,335.1,336.35,8065.0
2024-10-09 10:00:00,336.71,336.83,332.61,332.94,13984.0,336.71,336.83,332.61,332.94,13984.0
2024-10-09 10:30:00,332.59,333.1,331.46,332.06,14061.0,332.59,333.1,331.46,332.06,14061.0
2024-10-09 11:00:00,332.28,333.79,332.27,332.91,7011.0,332.28,333.79,332.27,332.91,7011.0
2024-10-09 11:30:00,333.24,334.47,332.9,334.03,15381.0,333.24,334.47,332.9,334.03,15381.0
2024-10-09 12:00:00,334.21,335.07,334.1,334.21,9253.0,334.21,335.07,334.1,334.21,9253.0
2024-10-09 12:30:00,334.22,334.22,333.18,334.0,23746.0,334.22,334.22,333.18,334.0,23746.0
2024-10-09 13:00:00,334.09,334.48,333.81,334.07,9395.0,334.09,334.48,333.81,334.07,9395.0
2024-10-09 13:30:00,333.92,334.07,333.11,333.11,3142.0,333.92,334.07,333.11,333.11,3142.0
2024-10-09 14:00:00,332.84,334.15,332.81,333.13,18124.0,332.84,334.15,332.81,333.13,18124.0
2024-10-09 14:30:00,332.98,333.43,332.14,332.8,9353.0,332.98,333.43,332.14,332.8,9353.0
2024-10-09 15:00:00,332.73,333.47,332.69,333.16,13194.0,332.73,333.47,332.69,333.16,13194.0
2024-10-09 15:30:00,333.16,334.37,333.04,334.1,55972.0,333.16,334.37,333.04,334.1,55972.0
2024-10-10 09:30:00,336.07,336.18,333.87,335.5,8155.0,336.07,336.18,333.87,335.5,8155.0
2024-10-10 10:00:00,335.79,337.12,335.42,337.03,6722.0,335.79,337.12,335.42,337.03,6722.0
2024-10-10 10:30:00,337.06,337.31,335.91,336.11,3126.0,337.06,337.31,335.91,336.11,3126.0
2024-10-10 11:00:00,336.13,337.35,336.13,337.18,4332.0,336.13,337.35,336.13,337.18,4332.0
2024-10-10 11:30:00,337.08,337.92,336.92,337.92,7845.0,337.08,337.92,336.92,337.92,7845.0
2024-10-10 12:00:00,337.92,338.14,337.6,337.98,9488.0,337.92,338.14,337.6,337.98,9488.0
2024-10-10 12:30:00,338.11,338.15,337.02,337.59,5499.0,338.11,338.15,337.02,337.59,5499.0
2024-10-10 13:00:00,337.59,337.59,336.85,337.03,7631.0,337.59,337.59,336.85,337.03,7631.0
2024-10-10 13:30:00,337.04,337.32,336.06,336.87,6494.0,337.04,337.32,336.06,336.87,6494.0
2024-10-10 14:00:00,336.83,336.83,335.41,336.14,9474.0,336.83,336.83,335.41,336.14,9474.0
2024-10-10 14:30:00,336.06,336.6,336.05,336.4,9191.0,336.06,336.6,336.05,336.4,9191.0
2024-10-10 15:00:00,336.63,336.91,336.38,336.56,4941.0,336.63,336.91,336.38,336.56,4941.0
2024-10-10 15:30:00,336.47,336.47,335.65,335.87,33909.0,336.47,336.47,335.65,335.87,33909.0
2024-10-11 09:30:00,337.76,339.46,337.51,338.51,3689.0,337.76,339.46,337.51,338.51,3689.0
2024-10-11 10:00:00,338.5,340.22,338.42,340.22,6939.0,338.5,340.22,338.42,340.22,6939.0
2024-10-11 10:30:00,339.76,341.16,339.23,340.92,7312.0,339.76,341.16,339.23,340.92,7312.0
2024-10-11 11:00:00,340.82,342.1,340.23,341.86,5890.0,340.82,342.1,340.23,341.86,5890.0
2024-10-11 11:30:00,341.82,342.95,341.36,342.82,7923.0,341.82,342.95,341.36,342.82,7923.0
2024-10-11 12:00:00,342.62,342.62,341.1,341.16,4169.0,342.62,342.62,341.1,341.16,4169.0
2024-10-11 12:30:00,341.31,341.31,340.94,341.31,1956.0,341.31,341.31,340.94,341.31,1956.0
2024-10-11 13:00:00,341.36,341.71,340.5,340.56,12199.0,341.36,341.71,340.5,340.56,12199.0
2024-10-11 13:30:00,340.81,341.75,340.8,341.75,3098.0,340.81,341.75,340.8,341.75,3098.0
2024-10-11 14:00:00,341.42,341.72,340.49,340.49,4131.0,341.42,341.72,340.49,340.49,4131.0
2024-10-11 14:30:00,340.44,340.76,340.01,340.16,3327.0,340.44,340.76,340.01,340.16,3327.0
2024-10-11 15:00:00,340.12,340.56,340.0,340.44,5967.0,340.12,340.56,340.0,340.44,5967.0
2024-10-11 15:30:00,340.44,340.44,339.31,339.32,35949.0,340.44,340.44,339.31,339.32,35949.0
2024-10-14 09:30:00,340.34,340.34,339.06,339.8,3828.0,340.34,340.34,339.06,339.8,3828.0
2024-10-14 10:00:00,340.58,341.26,340.35,341.17,1585.0,340.58,341.26,340.35,341.17,1585.0
2024-10-14 10:30:00,341.35,341.65,341.1,341.65,2864.0,341.35,341.65,341.1,341.65,2864.0
2024-10-14 11:00:00,341.33,342.7,341.19,342.38,1732.0,341.33,342.7,341.19,342.38,1732.0
2024-10-14 11:30:00,342.38,343.58,342.38,343.35,2751.0,342.38,343.58,342.38,343.35,2751.0
2024-10-14 12:00:00,343.56,343.83,343.35,343.83,4189.0,343.56,343.83,343.35,343.83,4189.0
2024-10-14 12:30:00,343.61,343.61,342.77,342.84,13845.0,343.61,343.61,342.77,342.84,13845.0
2024-10-14 13:00:00,342.56,343.0,341.39,341.4,34528.0,342.56,343.0,341.39,341.4,34528.0
2024-10-14 13:30:00,341.29,341.76,341.1,341.32,2306.0,341.29,341.76,341.1,341.32,2306.0
2024-10-14 14:00:00,341.29,341.54,341.2,341.3,958.0,341.29,341.54,341.2,341.3,958.0
2024-10-14 14:30:00,341.32,341.57,340.67,340.67,4783.0,341.32,341.57,340.67,340.67,4783.0
2024-10-14 15:00:00,340.23,340.26,339.4,339.4,13023.0,340.23,340.26,339.4,339.4,13023.0
2024-10-14 15:30:00,339.53,339.87,338.76,338.93,25169.0,339.53,339.87,338.76,338.93,25169.0
2024-10-15 09:30:00,338.66,340.5,337.28,339.4,35537.0,338.66,340.5,337.28,339.4,35537.0
2024-10-15 10:00:00,339.97,343.29,339.97,341.65,11004.0,339.97,343.29,339.97,341.65,11004.0
2024-10-15 10:30:00,341.64,342.25,341.07,341.13,22078.0,341.64,342.25,341.07,341.13,22078.0
2024-10-15 11:00:00,341.42,342.52,341.41,342.42,3993.0,341.42,342.52,341.41,342.42,3993.0
2024-10-15 11:30:00,342.4,342.41,341.2,341.31,6023.0,342.4,342.41,341.2,341.31,6023.0
2024-10-15 12:00:00,341.26,342.79,341.26,342.79,12949.0,341.26,342.79,341.26,342.79,12949.0
2024-10-15 12:30:00,342.61,343.86,342.04,343.49,15497.0,342.61,343.86,342.04,343.49,15497.0
2024-10-15 13:00:00,342.96,343.46,342.7,342.85,13417.0,342.96,343.46,342.7,342.85,13417.0
2024-10-15 13:30:00,343.09,343.36,342.44,342.5,9198.0,343.09,343.36,342.44,342.5,9198.0
2024-10-15 14:00:00,342.47,343.03,342.42,343.03,9685.0,342.47,343.03,342.42,343.03,9685.0
2024-10-15 14:30:00,343.18,343.18,342.51,342.7,29882.0,343.18,343.18,342.51,342.7,29882.0
2024-10-15 15:00:00,342.7,343.07,342.16,342.39,9978.0,342.7,343.07,342.16,342.39,9978.0
2024-10-15 15:30:00,342.3,343.18,342.08,342.73,49830.0,342.3,343.18,342.08,342.73,49830.0
2024-10-16 09:30:00,342.0,345.0,341.57,344.14,56592.0,342.0,345.0,341.57,344.14,56592.0
2024-10-16 10:00:00,344.28,346.51,344.28,346.34,49326.0,344.28,346.51,344.28,346.34,49326.0
2024-10-16 10:30:00,346.36,347.29,346.06,346.71,31728.0,346.36,347.29,346.06,346.71,31728.0
2024-10-16 11:00:00,346.97,347.47,346.75,347.13,8712.0,346.97,347.47,346.75,347.13,8712.0
2024-10-16 11:30:00,347.36,347.67,347.36,347.67,1867.0,347.36,347.67,347.36,347.67,1867.0
2024-10-16 12:00:00,347.94,348.25,347.66,348.25,7292.0,347.94,348.25,347.66,348.25,7292.0
2024-10-16 12:30:00,348.01,348.25,347.8,348.07,5135.0,348.01,348.25,347.8,348.07,5135.0
2024-10-16 13:00:00,348.1,348.19,347.57,348.15,11726.0,348.1,348.19,347.57,348.15,11726.0
2024-10-16 13:30:00,348.19,348.28,347.35,347.36,8374.0,348.19,348.28,347.35,347.36,8374.0
2024-10-16 14:00:00,347.52,347.84,346.63,347.83,16812.0,347.52,347.84,346.63,347.83,16812.0
2024-10-16 14:30:00,347.94,347.97,345.37,345.7,13045.0,347.94,347.97,345.37,345.7,13045.0
2024-10-16 15:00:00,345.65,345.66,344.23,345.27,34296.0,345.65,345.66,344.23,345.27,34296.0
2024-10-16 15:30:00,345.27,347.03,344.92,345.09,93570.0,345.27,347.03,344.92,345.09,93570.0
2024-10-17 09:30:00,347.91,348.5,346.05,348.18,55675.0,347.91,348.5,346.05,348.18,55675.0
2024-10-17 10:00:00,348.22,351.12,347.74,349.51,61796.0,348.22,351.12,347.74,349.51,61796.0
2024-10-17 10:30:00,349.09,349.44,347.9,347.93,26101.0,349.09,349.44,347.9,347.93,26101.0
2024-10-17 11:00:00,347.65,348.6,347.29,347.92,16317.0,347.65,348.6,347.29,347.92,16317.0
2024-10-17 11:30:00,347.91,348.85,347.63,348.27,9408.0,347.91,348.85,347.63,348.27,9408.0
2024-10-17 12:00:00,348.42,348.7,348.06,348.7,9142.0,348.42,348.7,348.06,348.7,9142.0
2024-10-17 12:30:00,348.47,349.46,348.25,348.62,17994.0,348.47,349.46,348.25,348.62,17994.0
2024-10-17 13:00:00,348.75,349.19,348.12,348.24,29734.0,348.75,349.19,348.12,348.24,29734.0
2024-10-17 13:30:00,348.14,348.99,348.03,348.8,3500.0,348.14,348.99,348.03,348.8,3500.0
2024-10-17 14:00:00,348.77,349.42,348.66,349.25,14351.0,348.77,349.42,348.66,349.25,14351.0
2024-10-17 14:30:00,349.48,349.65,349.1,349.55,5458.0,349.48,349.65,349.1,349.55,5458.0
2024-10-17 15:00:00,349.46,350.3,349.13,350.3,22551.0,349.46,350.3,349.13,350.3,22551.0
2024-10-17 15:30:00,350.0,350.65,349.38,350.5,70388.0,350.0,350.65,349.38,350.5,70388.0
2024-10-18 09:30:00,353.15,355.47,349.82,350.03,33235.0,353.15,355.47,349.82,350.03,33235.0
2024-10-18 10:00:00,349.86,351.53,349.82,350.43,48898.0,349.86,351.53,349.82,350.43,48898.0
2024-10-18 10:30:00,350.86,351.63,350.85,350.97,4957.0,350.86,351.63,350.85,350.97,4957.0
2024-10-18 11:00:00,351.03,352.57,351.03,352.32,9211.0,351.03,352.57,351.03,352.32,9211.0
2024-10-18 11:30:00,352.06,352.66,351.84,352.12,6993.0,352.06,352.66,351.84,352.12,6993.0
2024-10-18 12:00:00,352.13,352.61,351.96,352.61,1903.0,352.13,352.61,351.96,352.61,1903.0
2024-10-18 12:30:00,352.33,352.99,352.26,352.45,5588.0,352.33,352.99,352.26,352.45,5588.0
2024-10-18 13:00:00,352.77,352.77,352.01,352.01,4492.0,352.77,352.77,352.01,352.01,4492.0
2024-10-18 13:30:00,351.92,352.34,351.91,351.94,4180.0,351.92,352.34,351.91,351.94,4180.0
2024-10-18 14:00:00,352.21,352.7,351.37,352.69,5253.0,352.21,352.7,351.37,352.69,5253.0
2024-10-18 14:30:00,352.66,353.3,352.59,353.03,26203.0,352.66,353.3,352.59,353.03,26203.0
2024-10-18 15:00:00,352.85,353.27,352.66,353.27,8162.0,352.85,353.27,352.66,353.27,8162.0
2024-10-18 15:30:00,353.26,353.78,352.81,353.74,50994.0,353.26,353.78,352.81,353.74,50994.0
2024-10-21 09:30:00,353.5,353.5,351.67,351.81,5407.0,353.5,353.5,351.67,351.81,5407.0
2024-10-21 10:00:00,351.35,353.88,351.35,353.38,15843.0,351.35,353.88,351.35,353.38,15843.0
2024-10-21 10:30:00,353.38,353.88,350.42,350.42,60304.0,353.38,353.88,350.42,350.42,60304.0
2024-10-21 11:00:00,349.55,350.28,349.37,350.02,6181.0,349.55,350.28,349.37,350.02,6181.0
2024-10-21 11:30:00,349.92,351.26,349.31,351.26,4042.0,349.92,351.26,349.31,351.26,4042.0
2024-10-21 12:00:00,350.79,350.8,350.79,350.79,142.0,350.79,350.8,350.79,350.79,142.0
2024-10-21 12:30:00,351.28,352.25,350.78,351.81,7540.0,351.28,352.25,350.78,351.81,7540.0
2024-10-21 13:00:00,351.82,352.29,351.51,352.02,6054.0,351.82,352.29,351.51,352.02,6054.0
2024-10-21 13:30:00,352.02,352.28,351.91,352.0,11933.0,352.02,352.28,351.91,352.0,11933.0
2024-10-21 14:00:00,352.02,352.02,350.54,350.68,10726.0,352.02,352.02,350.54,350.68,10726.0
2024-10-21 14:30:00,350.8,350.8,349.86,350.01,13759.0,350.8,350.8,349.86,350.01,13759.0
2024-10-21 15:00:00,349.9,350.2,349.37,349.46,12509.0,349.9,350.2,349.37,349.46,12509.0
2024-10-21 15:30:00,349.59,349.8,348.34,349.04,73650.0,349.59,349.8,348.34,349.04,73650.0
2024-10-22 09:30:00,348.68,348.79,347.16,347.85,5306.0,348.68,348.79,347.16,347.85,5306.0
2024-10-22 10:00:00,347.79,347.89,344.67,346.23,7569.0,347.79,347.89,344.67,346.23,7569.0
2024-10-22 10:30:00,345.65,346.64,345.38,346.63,12450.0,345.65,346.64,345.38,346.63,12450.0
2024-10-22 11:00:00,346.54,347.41,346.39,347.07,5241.0,346.54,347.41,346.39,347.07,5241.0
2024-10-22 11:30:00,347.41,347.91,347.18,347.25,8456.0,347.41,347.91,347.18,347.25,8456.0
2024-10-22 12:00:00,347.05,347.43,346.75,347.32,9736.0,347.05,347.43,346.75,347.32,9736.0
2024-10-22 12:30:00,347.31,347.76,347.04,347.32,17674.0,347.31,347.76,347.04,347.32,17674.0
2024-10-22 13:00:00,347.53,348.41,347.53,348.4,7082.0,347.53,348.41,347.53,348.4,7082.0
2024-10-22 13:30:00,348.58,349.61,348.58,349.51,4527.0,348.58,349.61,348.58,349.51,4527.0
2024-10-22 14:00:00,349.62,349.79,348.59,348.87,10412.0,349.62,349.79,348.59,348.87,10412.0
2024-10-22 14:30:00,348.88,349.16,348.69,348.71,9089.0,348.88,349.16,348.69,348.71,9089.0
2024-10-22 15:00:00,348.59,349.41,348.59,349.37,7094.0,348.59,349.41,348.59,349.37,7094.0
2024-10-22 15:30:00,349.31,350.09,348.79,348.92,31584.0,349.31,350.09,348.79,348.92,31584.0
2024-10-23 09:30:00,348.0,352.28,346.61,350.15,36594.0,348.0,352.28,346.61,350.15,36594.0
2024-10-23 10:00:00,350.19,351.72,350.18,351.37,10665.0,350.19,351.72,350.18,351.37,10665.0
2024-10-23 10:30:00,351.53,351.88,350.46,350.46,13640.0,351.53,351.88,350.46,350.46,13640.0
2024-10-23 11:00:00,350.5,351.06,349.2,351.05,40132.0,350.5,351.06,349.2,351.05,40132.0
2024-10-23 11:30:00,350.75,353.65,350.51,352.99,9742.0,350.75,353.65,350.51,352.99,9742.0
2024-10-23 12:00:00,352.99,353.48,351.7,352.41,5850.0,352.99,353.48,351.7,352.41,5850.0
2024-10-23 12:30:00,352.41,353.07,351.99,353.06,11323.0,352.41,353.07,351.99,353.06,11323.0
2024-10-23 13:00:00,353.0,353.0,351.16,351.47,6881.0,353.0,353.0,351.16,351.47,6881.0
2024-10-23 13:30:00,351.65,351.92,351.15,351.51,8319.0,351.65,351.92,351.15,351.51,8319.0
2024-10-23 14:00:00,351.38,351.62,350.59,351.38,15059.0,351.38,351.62,350.59,351.38,15059.0
2024-10-23 14:30:00,351.59,353.03,351.5,352.49,9549.0,351.59,353.03,351.5,352.49,9549.0
2024-10-23 15:00:00,352.57,353.09,352.17,352.92,9562.0,352.57,353.09,352.17,352.92,9562.0
2024-10-23 15:30:00,352.91,354.95,352.79,354.38,63588.0,352.91,354.95,352.79,354.38,63588.0
2024-10-24 09:30:00,351.09,353.89,342.83,346.33,51513.0,351.09,353.89,342.83,346.33,51513.0
2024-10-24 10:00:00,345.9,349.4,345.87,348.9,17678.0,345.9,349.4,345.87,348.9,17678.0
2024-10-24 10:30:00,348.56,349.32,348.23,349.25,13192.0,348.56,349.32,348.23,349.25,13192.0
2024-10-24 11:00:00,349.51,349.76,348.05,348.05,13540.0,349.51,349.76,348.05,348.05,13540.0
2024-10-24 11:30:00,347.92,347.97,344.94,345.7,21218.0,347.92,347.97,344.94,345.7,21218.0
2024-10-24 12:00:00,345.75,347.88,345.48,347.88,15547.0,345.75,347.88,345.48,347.88,15547.0
2024-10-24 12:30:00,347.9,348.18,345.96,346.01,4377.0,347.9,348.18,345.96,346.01,4377.0
2024-10-24 13:00:00,346.15,346.81,345.62,346.06,11059.0,346.15,346.81,345.62,346.06,11059.0
2024-10-24 13:30:00,346.06,347.09,345.46,345.59,8298.0,346.06,347.09,345.46,345.59,8298.0
2024-10-24 14:00:00,345.34,346.8,345.33,346.62,9500.0,345.34,346.8,345.33,346.62,9500.0
2024-10-24 14:30:00,346.69,347.0,346.0,346.77,18706.0,346.69,347.0,346.0,346.77,18706.0
2024-10-24 15:00:00,346.63,347.44,345.25,346.98,17998.0,346.63,347.44,345.25,346.98,17998.0
2024-10-24 15:30:00,347.0,347.0,343.31,343.89,123768.0,347.0,347.0,343.31,343.89,123768.0
2024-10-25 09:30:00,344.95,346.06,342.57,344.0,11449.0,344.95,346.06,342.57,344.0,11449.0
2024-10-25 10:00:00,344.38,346.13,344.02,346.07,14551.0,344.38,346.13,344.02,346.07,14551.0
2024-10-25 10:30:00,346.29,346.29,344.14,344.28,3395.0,346.29,346.29,344.14,344.28,3395.0
2024-10-25 11:00:00,344.0,344.18,341.4,341.64,6187.0,344.0,344.18,341.4,341.64,6187.0
2024-10-25 11:30:00,341.77,341.92,339.53,341.38,13421.0,341.77,341.92,339.53,341.38,13421.0
2024-10-25 12:00:00,341.38,341.56,340.48,341.26,3200.0,341.38,341.56,340.48,341.26,3200.0
2024-10-25 12:30:00,341.36,341.39,340.59,340.9,2592.0,341.36,341.39,340.59,340.9,2592.0
2024-10-25 13:00:00,340.73,340.81,339.88,340.13,3287.0,340.73,340.81,339.88,340.13,3287.0
2024-10-25 13:30:00,339.78,340.02,339.23,339.23,4937.0,339.78,340.02,339.23,339.23,4937.0
2024-10-25 14:00:00,339.06,339.59,338.43,339.56,4658.0,339.06,339.59,338.43,339.56,4658.0
2024-10-25 14:30:00,339.34,340.14,339.28,340.02,5071.0,339.34,340.14,339.28,340.02,5071.0
2024-10-25 15:00:00,340.03,340.17,339.23,339.87,15924.0,340.03,340.17,339.23,339.87,15924.0
2024-10-25 15:30:00,339.68,340.84,338.94,340.67,39244.0,339.68,340.84,338.94,340.67,39244.0
2024-10-28 09:30:00,349.14,351.0,341.29,341.87,107360.0,349.14,351.0,341.29,341.87,107360.0
2024-10-28 10:00:00,341.81,342.16,334.17,337.03,106586.0,341.81,342.16,334.17,337.03,106586.0
2024-10-28 10:30:00,337.46,341.2,336.08,339.57,53806.0,337.46,341.2,336.08,339.57,53806.0
2024-10-28 11:00:00,339.0,339.96,336.82,336.82,33671.0,339.0,339.96,336.82,336.82,33671.0
2024-10-28 11:30:00,336.96,338.14,336.43,336.79,42840.0,336.96,338.14,336.43,336.79,42840.0
2024-10-28 12:00:00,336.71,339.17,336.7,337.68,34767.0,336.71,339.17,336.7,337.68,34767.0
2024-10-28 12:30:00,337.86,339.46,337.48,339.46,23496.0,337.86,339.46,337.48,339.46,23496.0
2024-10-28 13:00:00,339.35,340.19,337.41,340.19,19057.0,339.35,340.19,337.41,340.19,19057.0
2024-10-28 13:30:00,340.27,340.27,338.24,339.72,12327.0,340.27,340.27,338.24,339.72,12327.0
2024-10-28 14:00:00,339.56,339.56,337.14,337.37,16186.0,339.56,339.56,337.14,337.37,16186.0
2024-10-28 14:30:00,337.74,338.43,336.51,338.33,57106.0,337.74,338.43,336.51,338.33,57106.0
2024-10-28 15:00:00,338.33,340.24,337.99,339.09,47416.0,338.33,340.24,337.99,339.09,47416.0
2024-10-28 15:30:00,338.97,339.37,337.66,338.92,135950.0,338.97,339.37,337.66,338.92,135950.0
2024-10-29 09:30:00,338.92,339.89,336.1,337.19,10002.0,338.92,339.89,336.1,337.19,10002.0
2024-10-29 10:00:00,336.98,338.31,334.87,334.87,21776.0,336.98,338.31,334.87,334.87,21776.0
2024-10-29 10:30:00,334.9,335.6,334.29,335.08,23507.0,334.9,335.6,334.29,335.08,23507.0
2024-10-29 11:00:00,335.17,336.4,334.14,335.23,24527.0,335.17,336.4,334.14,335.23,24527.0
2024-10-29 11:30:00,335.4,336.27,335.22,335.6,2962.0,335.4,336.27,335.22,335.6,2962.0
2024-10-29 12:00:00,335.74,335.87,334.61,334.68,6149.0,335.74,335.87,334.61,334.68,6149.0
2024-10-29 12:30:00,334.79,334.82,332.51,333.41,27413.0,334.79,334.82,332.51,333.41,27413.0
2024-10-29 13:00:00,333.39,334.97,333.04,334.0,20032.0,333.39,334.97,333.04,334.0,20032.0
2024-10-29 13:30:00,333.79,335.12,333.45,334.6,7580.0,333.79,335.12,333.45,334.6,7580.0
2024-10-29 14:00:00,334.5,334.6,333.06,333.27,5580.0,334.5,334.6,333.06,333.27,5580.0
2024-10-29 14:30:00,333.38,333.38,332.62,332.62,9788.0,333.38,333.38,332.62,332.62,9788.0
2024-10-29 15:00:00,332.64,332.89,331.43,332.19,30415.0,332.64,332.89,331.43,332.19,30415.0
2024-10-29 15:30:00,332.06,332.84,331.01,331.93,85470.0,332.06,332.84,331.01,331.93,85470.0
2024-10-30 09:30:00,332.73,335.27,332.18,334.37,18530.0,332.73,335.27,332.18,334.37,18530.0
2024-10-30 10:00:00,334.6,335.75,334.24,334.87,21567.0,334.6,335.75,334.24,334.87,21567.0
2024-10-30 10:30:00,334.66,334.98,333.82,334.16,9542.0,334.66,334.98,333.82,334.16,9542.0
2024-10-30 11:00:00,334.16,334.17,332.57,333.05,18678.0,334.16,334.17,332.57,333.05,18678.0
2024-10-30 11:30:00,332.92,334.2,332.84,333.67,8546.0,332.92,334.2,332.84,333.67,8546.0
2024-10-30 12:00:00,333.8,334.23,333.29,333.52,10223.0,333.8,334.23,333.29,333.52,10223.0
2024-10-30 12:30:00,333.3,333.3,332.67,332.74,6516.0,333.3,333.3,332.67,332.74,6516.0
2024-10-30 13:00:00,332.64,333.22,332.62,332.77,8410.0,332.64,333.22,332.62,332.77,8410.0
2024-10-30 13:30:00,332.74,334.0,331.98,333.01,27065.0,332.74,334.0,331.98,333.01,27065.0
2024-10-30 14:00:00,333.08,333.48,332.87,333.15,8211.0,333.08,333.48,332.87,333.15,8211.0
2024-10-30 14:30:00,333.12,333.22,332.41,332.9,8844.0,333.12,333.22,332.41,332.9,8844.0
2024-10-30 15:00:00,332.8,333.2,332.35,332.82,14171.0,332.8,333.2,332.35,332.82,14171.0
2024-10-30 15:30:00,332.77,333.19,331.51,331.82,103380.0,332.77,333.19,331.51,331.82,103380.0
2024-10-31 09:30:00,331.37,335.89,331.37,333.56,16916.0,331.37,335.89,331.37,333.56,16916.0
2024-10-31 10:00:00,334.3,334.6,331.43,331.43,32772.0,334.3,334.6,331.43,331.43,32772.0
2024-10-31 10:30:00,331.52,332.69,331.51,331.53,13563.0,331.52,332.69,331.51,331.53,13563.0
2024-10-31 11:00:00,331.29,332.04,330.85,331.36,6086.0,331.29,332.04,330.85,331.36,6086.0
2024-10-31 11:30:00,331.44,332.0,331.0,331.73,8091.0,331.44,332.0,331.0,331.73,8091.0
2024-10-31 12:00:00,331.73,331.74,330.69,331.42,11893.0,331.73,331.74,330.69,331.42,11893.0
2024-10-31 12:30:00,331.25,331.25,330.25,330.32,3478.0,331.25,331.25,330.25,330.32,3478.0
2024-10-31 13:00:00,330.42,330.62,330.12,330.14,4041.0,330.42,330.62,330.12,330.14,4041.0
2024-10-31 13:30:00,330.02,330.88,329.74,330.49,53240.0,330.02,330.88,329.74,330.49,53240.0
2024-10-31 14:00:00,330.49,330.52,329.99,330.21,8652.0,330.49,330.52,329.99,330.21,8652.0
2024-10-31 14:30:00,330.31,330.53,329.7,330.53,10152.0,330.31,330.53,329.7,330.53,10152.0
2024-10-31 15:00:00,330.53,331.41,330.34,331.24,16482.0,330.53,331.41,330.34,331.24,16482.0
2024-10-31 15:30:00,331.16,331.18,329.43,329.79,52050.0,331.16,331.18,329.43,329.79,52050.0
2024-11-01 09:30:00,329.36,331.01,329.04,330.16,17136.0,329.36,331.01,329.04,330.16,17136.0
2024-11-01 10:00:00,330.05,332.01,329.56,331.81,23632.0,330.05,332.01,329.56,331.81,23632.0
2024-11-01 10:30:00,331.85,332.67,330.87,332.36,9084.0,331.85,332.67,330.87,332.36,9084.0
2024-11-01 11:00:00,332.54,332.88,332.2,332.66,7946.0,332.54,332.88,332.2,332.66,7946.0
2024-11-01 11:30:00,332.65,332.65,332.12,332.63,7674.0,332.65,332.65,332.12,332.63,7674.0
2024-11-01 12:00:00,332.47,332.6,331.99,332.53,12451.0,332.47,332.6,331.99,332.53,12451.0
2024-11-01 12:30:00,332.58,333.1,331.77,331.96,4869.0,332.58,333.1,331.77,331.96,4869.0
2024-11-01 13:00:00,331.93,331.94,330.99,331.11,7913.0,331.93,331.94,330.99,331.11,7913.0
2024-11-01 13:30:00,330.95,330.95,329.09,329.53,5787.0,330.95,330.95,329.09,329.53,5787.0
2024-11-01 14:00:00,329.43,329.99,329.16,329.88,18418.0,329.43,329.99,329.16,329.88,18418.0
2024-11-01 14:30:00,329.86,330.18,329.75,330.01,13339.0,329.86,330.18,329.75,330.01,13339.0
2024-11-01 15:00:00,330.13,330.58,329.57,329.57,11859.0,330.13,330.58,329.57,329.57,11859.0
2024-11-01 15:30:00,329.55,330.26,329.37,329.89,79525.0,329.55,330.26,329.37,329.89,79525.0
2024-11-04 09:30:00,330.63,333.54,329.76,332.66,15554.0,330.63,333.54,329.76,332.66,15554.0
2024-11-04 10:00:00,333.12,333.36,331.52,332.12,9978.0,333.12,333.36,331.52,332.12,9978.0
2024-11-04 10:30:00,332.07,332.11,330.44,331.62,5664.0,332.07,332.11,330.44,331.62,5664.0
2024-11-04 11:00:00,331.44,331.75,330.95,330.95,3174.0,331.44,331.75,330.95,330.95,3174.0
2024-11-04 11:30:00,330.75,330.76,329.64,330.05,7202.0,330.75,330.76,329.64,330.05,7202.0
2024-11-04 12:00:00,330.15,331.29,330.15,330.68,4388.0,330.15,331.29,330.15,330.68,4388.0
2024-11-04 12:30:00,330.54,331.17,330.54,331.13,740.0,330.54,331.17,330.54,331.13,740.0
2024-11-04 13:00:00,331.13,331.13,328.7,329.63,7457.0,331.13,331.13,328.7,329.63,7457.0
2024-11-04 13:30:00,329.58,329.95,329.58,329.89,5786.0,329.58,329.95,329.58,329.89,5786.0
2024-11-04 14:00:00,330.0,330.78,329.85,330.11,7942.0,330.0,330.78,329.85,330.11,7942.0
2024-11-04 14:30:00,330.32,330.32,330.0,330.17,4381.0,330.32,330.32,330.0,330.17,4381.0
2024-11-04 15:00:00,330.06,330.31,329.9,330.16,5816.0,330.06,330.31,329.9,330.16,5816.0
2024-11-04 15:30:00,330.01,330.25,328.93,329.87,48121.0,330.01,330.25,328.93,329.87,48121.0
2024-11-05 09:30:00,328.7,329.65,328.09,328.52,14513.0,328.7,329.65,328.09,328.52,14513.0
2024-11-05 10:00:00,330.19,330.9,330.03,330.23,5420.0,330.19,330.9,330.03,330.23,5420.0
2024-11-05 10:30:00,330.73,331.24,329.85,329.86,8135.0,330.73,331.24,329.85,329.86,8135.0
2024-11-05 11:00:00,329.5,330.65,329.5,330.23,7444.0,329.5,330.65,329.5,330.23,7444.0
2024-11-05 11:30:00,330.17,330.71,330.17,330.21,6522.0,330.17,330.71,330.17,330.21,6522.0
2024-11-05 12:00:00,330.07,330.63,329.79,330.03,4492.0,330.07,330.63,329.79,330.03,4492.0
2024-11-05 12:30:00,330.18,330.49,329.94,330.1,9724.0,330.18,330.49,329.94,330.1,9724.0
2024-11-05 13:00:00,329.9,330.41,329.76,330.04,6290.0,329.9,330.41,329.76,330.04,6290.0
2024-11-05 13:30:00,329.95,330.03,329.61,329.81,5401.0,329.95,330.03,329.61,329.81,5401.0
2024-11-05 14:00:00,329.8,330.26,329.67,330.22,4624.0,329.8,330.26,329.67,330.22,4624.0
2024-11-05 14:30:00,330.14,330.19,329.65,329.74,9700.0,330.14,330.19,329.65,329.74,9700.0
2024-11-05 15:00:00,329.74,330.04,329.24,329.93,14593.0,329.74,330.04,329.24,329.93,14593.0
2024-11-05 15:30:00,329.96,330.75,329.78,330.54,49842.0,329.96,330.75,329.78,330.54,49842.0
2024-11-06 09:30:00,351.58,351.58,340.33,341.38,78833.0,351.58,351.58,340.33,341.38,78833.0
2024-11-06 10:00:00,342.27,346.81,342.2,345.9,34593.0,342.27,346.81,342.2,345.9,34593.0
2024-11-06 10:30:00,346.48,346.74,344.85,346.0,26618.0,346.48,346.74,344.85,346.0,26618.0
2024-11-06 11:00:00,346.04,348.57,345.68,348.0,9230.0,346.04,348.57,345.68,348.0,9230.0
2024-11-06 11:30:00,348.0,350.08,347.93,350.08,16876.0,348.0,350.08,347.93,350.08,16876.0
2024-11-06 12:00:00,349.75,350.56,349.19,350.42,11011.0,349.75,350.56,349.19,350.42,11011.0
2024-11-06 12:30:00,350.49,351.48,349.78,351.13,16936.0,350.49,351.48,349.78,351.13,16936.0
2024-11-06 13:00:00,351.13,352.22,350.3,351.67,19931.0,351.13,352.22,350.3,351.67,19931.0
2024-11-06 13:30:00,351.67,351.69,349.54,349.64,30007.0,351.67,351.69,349.54,349.64,30007.0
2024-11-06 14:00:00,349.7,350.15,349.49,349.5,11109.0,349.7,350.15,349.49,349.5,11109.0
2024-11-06 14:30:00,349.76,349.81,348.03,348.33,25770.0,349.76,349.81,348.03,348.33,25770.0
2024-11-06 15:00:00,348.31,350.28,347.72,349.73,63604.0,348.31,350.28,347.72,349.73,63604.0
2024-11-06 15:30:00,349.73,350.64,348.37,348.71,126131.0,349.73,350.64,348.37,348.71,126131.0
2024-11-07 09:30:00,347.18,348.36,343.86,343.86,11153.0,347.18,348.36,343.86,343.86,11153.0
2024-11-07 10:00:00,343.84,345.72,343.4,344.58,33360.0,343.84,345.72,343.4,344.58,33360.0
2024-11-07 10:30:00,344.57,346.17,344.57,345.81,15285.0,344.57,346.17,344.57,345.81,15285.0
2024-11-07 11:00:00,345.62,347.05,344.97,346.38,16973.0,345.62,347.05,344.97,346.38,16973.0
2024-11-07 11:30:00,346.29,346.79,345.98,346.4,11433.0,346.29,346.79,345.98,346.4,11433.0
2024-11-07 12:00:00,346.61,348.21,346.37,347.8,10630.0,346.61,348.21,346.37,347.8,10630.0
2024-11-07 12:30:00,347.52,348.29,347.11,347.38,13361.0,347.52,348.29,347.11,347.38,13361.0
2024-11-07 13:00:00,347.44,347.44,345.61,346.09,14213.0,347.44,347.44,345.61,346.09,14213.0
2024-11-07 13:30:00,346.04,346.4,344.33,344.33,10697.0,346.04,346.4,344.33,344.33,10697.0
2024-11-07 14:00:00,343.85,345.52,343.34,344.99,15909.0,343.85,345.52,343.34,344.99,15909.0
2024-11-07 14:30:00,345.28,348.06,345.14,348.06,15895.0,345.28,348.06,345.14,348.06,15895.0
2024-11-07 15:00:00,347.66,348.71,346.73,347.56,23231.0,347.66,348.71,346.73,347.56,23231.0
2024-11-07 15:30:00,347.56,347.57,345.55,346.24,75455.0,347.56,347.57,345.55,346.24,75455.0
2024-11-08 09:30:00,355.86,370.29,353.9,367.46,79486.0,355.86,370.29,353.9,367.46,79486.0
2024-11-08 10:00:00,367.46,375.35,367.45,374.22,64718.0,367.46,375.35,367.45,374.22,64718.0
2024-11-08 10:30:00,374.22,374.55,367.11,369.82,35752.0,374.22,374.55,367.11,369.82,35752.0
2024-11-08 11:00:00,369.86,372.94,369.86,371.71,15541.0,369.86,372.94,369.86,371.71,15541.0
2024-11-08 11:30:00,371.38,372.07,369.21,369.64,32232.0,371.38,372.07,369.21,369.64,32232.0
2024-11-08 12:00:00,369.43,371.45,369.4,370.56,24860.0,369.43,371.45,369.4,370.56,24860.0
2024-11-08 12:30:00,370.66,371.44,366.67,367.5,33184.0,370.66,371.44,366.67,367.5,33184.0
2024-11-08 13:00:00,367.95,368.74,366.93,367.19,22013.0,367.95,368.74,366.93,367.19,22013.0
2024-11-08 13:30:00,366.79,368.61,366.29,367.05,28691.0,366.79,368.61,366.29,367.05,28691.0
2024-11-08 14:00:00,367.37,367.39,365.77,366.07,12924.0,367.37,367.39,365.77,366.07,12924.0
2024-11-08 14:30:00,366.07,366.36,364.43,364.79,21852.0,366.07,366.36,364.43,364.79,21852.0
2024-11-08 15:00:00,364.84,367.65,364.78,367.0,38310.0,364.84,367.65,364.78,367.0,38310.0
2024-11-08 15:30:00,367.0,369.25,365.34,365.87,298261.0,367.0,369.25,365.34,365.87,298261.0
2024-11-11 09:30:00,372.1,374.0,366.08,370.0,39390.0,372.1,374.0,366.08,370.0,39390.0
2024-11-11 10:00:00,369.46,372.92,368.33,371.88,30702.0,369.46,372.92,368.33,371.88,30702.0
2024-11-11 10:30:00,371.88,375.13,371.87,374.27,28119.0,371.88,375.13,371.87,374.27,28119.0
2024-11-11 11:00:00,374.29,374.47,372.21,372.69,19754.0,374.29,374.47,372.21,372.69,19754.0
2024-11-11 11:30:00,372.69,373.98,372.54,373.24,42604.0,372.69,373.98,372.54,373.24,42604.0
2024-11-11 12:00:00,373.0,374.53,372.7,373.61,20302.0,373.0,374.53,372.7,373.61,20302.0
2024-11-11 12:30:00,373.61,373.81,372.18,372.38,3600.0,373.61,373.81,372.18,372.38,3600.0
2024-11-11 13:00:00,372.08,372.19,371.48,371.88,6730.0,372.08,372.19,371.48,371.88,6730.0
2024-11-11 13:30:00,371.75,372.1,370.71,371.45,5425.0,371.75,372.1,370.71,371.45,5425.0
2024-11-11 14:00:00,371.33,371.8,370.46,370.99,7857.0,371.33,371.8,370.46,370.99,7857.0
2024-11-11 14:30:00,370.8,373.6,370.46,372.84,35999.0,370.8,373.6,370.46,372.84,35999.0
2024-11-11 15:00:00,372.84,373.47,372.33,372.98,25888.0,372.84,373.47,372.33,372.98,25888.0
2024-11-11 15:30:00,372.94,375.23,372.12,373.34,114441.0,372.94,375.23,372.12,373.34,114441.0
2024-11-12 09:30:00,370.18,373.72,368.43,373.16,67417.0,370.18,373.72,368.43,373.16,67417.0
2024-11-12 10:00:00,372.99,373.0,371.57,371.99,12370.0,372.99,373.0,371.57,371.99,12370.0
2024-11-12 10:30:00,372.19,372.48,369.99,371.89,18608.0,372.19,372.48,369.99,371.89,18608.0
2024-11-12 11:00:00,371.71,371.95,370.59,371.7,10171.0,371.71,371.95,370.59,371.7,10171.0
2024-11-12 11:30:00,371.37,372.58,371.31,371.98,12775.0,371.37,372.58,371.31,371.98,12775.0
2024-11-12 12:00:00,372.25,373.94,372.16,373.5,14195.0,372.25,373.94,372.16,373.5,14195.0
2024-11-12 12:30:00,373.21,374.19,372.82,373.19,12015.0,373.21,374.19,372.82,373.19,12015.0
2024-11-12 13:00:00,373.19,373.19,371.07,371.59,11732.0,373.19,373.19,371.07,371.59,11732.0
2024-11-12 13:30:00,371.59,373.35,371.59,372.57,22917.0,371.59,373.35,371.59,372.57,22917.0
2024-11-12 14:00:00,371.78,373.47,371.77,372.74,7571.0,371.78,373.47,371.77,372.74,7571.0
2024-11-12 14:30:00,372.38,373.09,372.03,372.57,12047.0,372.38,373.09,372.03,372.57,12047.0
2024-11-12 15:00:00,372.42,373.28,371.4,371.8,16935.0,372.42,373.28,371.4,371.8,16935.0
2024-11-12 15:30:00,371.77,375.24,371.74,374.39,75364.0,371.77,375.24,371.74,374.39,75364.0
2024-11-13 09:30:00,374.48,375.98,372.24,374.68,19450.0,374.48,375.98,372.24,374.68,19450.0
2024-11-13 10:00:00,374.67,375.25,371.86,374.01,9783.0,374.67,375.25,371.86,374.01,9783.0
2024-11-13 10:30:00,374.11,375.0,373.46,375.0,2942.0,374.11,375.0,373.46,375.0,2942.0
2024-11-13 11:00:00,375.0,375.13,373.31,373.96,12163.0,375.0,375.13,373.31,373.96,12163.0
2024-11-13 11:30:00,373.34,374.56,372.71,373.86,9830.0,373.34,374.56,372.71,373.86,9830.0
2024-11-13 12:00:00,373.47,373.68,372.43,372.43,10807.0,373.47,373.68,372.43,372.43,10807.0
2024-11-13 12:30:00,372.6,373.32,372.1,372.15,9538.0,372.6,373.32,372.1,372.15,9538.0
2024-11-13 13:00:00,372.15,372.15,370.86,371.26,17437.0,372.15,372.15,370.86,371.26,17437.0
2024-11-13 13:30:00,371.34,371.34,369.84,370.37,13560.0,371.34,371.34,369.84,370.37,13560.0
2024-11-13 14:00:00,370.64,372.31,370.25,371.82,17481.0,370.64,372.31,370.25,371.82,17481.0
2024-11-13 14:30:00,371.82,372.19,371.22,371.59,16274.0,371.82,372.19,371.22,371.59,16274.0
2024-11-13 15:00:00,371.56,371.92,371.11,371.23,19940.0,371.56,371.92,371.11,371.23,19940.0
2024-11-13 15:30:00,371.22,372.28,370.08,370.77,63558.0,371.22,372.28,370.08,370.77,63558.0
2024-11-14 09:30:00,371.43,373.36,370.85,372.63,8613.0,371.43,373.36,370.85,372.63,8613.0
2024-11-14 10:00:00,372.61,373.2,370.73,372.19,8341.0,372.61,373.2,370.73,372.19,8341.0
2024-11-14 10:30:00,372.19,372.96,370.98,371.62,13186.0,372.19,372.96,370.98,371.62,13186.0
2024-11-14 11:00:00,371.07,371.07,369.08,369.33,6511.0,371.07,371.07,369.08,369.33,6511.0
2024-11-14 11:30:00,369.33,369.33,367.31,369.03,13904.0,369.33,369.33,367.31,369.03,13904.0
2024-11-14 12:00:00,368.87,369.75,368.13,368.85,10348.0,368.87,369.75,368.13,368.85,10348.0
2024-11-14 12:30:00,368.38,369.52,368.2,368.92,8182.0,368.38,369.52,368.2,368.92,8182.0
2024-11-14 13:00:00,368.92,369.46,368.38,368.38,7566.0,368.92,369.46,368.38,368.38,7566.0
2024-11-14 13:30:00,367.94,368.09,367.43,367.69,5881.0,367.94,368.09,367.43,367.69,5881.0
2024-11-14 14:00:00,367.72,368.72,367.37,368.72,10999.0,367.72,368.72,367.37,368.72,10999.0
2024-11-14 14:30:00,368.47,370.55,368.44,370.04,7780.0,368.47,370.55,368.44,370.04,7780.0
2024-11-14 15:00:00,370.18,370.23,368.8,369.35,8346.0,370.18,370.23,368.8,369.35,8346.0
2024-11-14 15:30:00,369.43,370.56,368.59,370.29,57949.0,369.43,370.56,368.59,370.29,57949.0
2024-11-15 09:30:00,368.73,371.17,368.35,370.22,53206.0,368.73,371.17,368.35,370.22,53206.0
2024-11-15 10:00:00,369.27,369.32,367.09,367.67,16534.0,369.27,369.32,367.09,367.67,16534.0
2024-11-15 10:30:00,367.11,368.03,366.82,367.33,3602.0,367.11,368.03,366.82,367.33,3602.0
2024-11-15 11:00:00,366.96,368.01,366.38,366.99,9042.0,366.96,368.01,366.38,366.99,9042.0
2024-11-15 11:30:00,367.53,367.76,366.14,367.39,6130.0,367.53,367.76,366.14,367.39,6130.0
2024-11-15 12:00:00,367.35,367.41,365.78,366.05,14071.0,367.35,367.41,365.78,366.05,14071.0
2024-11-15 12:30:00,365.75,366.52,364.86,366.26,10892.0,365.75,366.52,364.86,366.26,10892.0
2024-11-15 13:00:00,366.21,366.73,365.91,365.91,8762.0,366.21,366.73,365.91,365.91,8762.0
2024-11-15 13:30:00,365.77,365.88,364.06,364.41,8961.0,365.77,365.88,364.06,364.41,8961.0
2024-11-15 14:00:00,364.58,364.71,364.09,364.22,5114.0,364.58,364.71,364.09,364.22,5114.0
2024-11-15 14:30:00,364.4,364.65,363.49,363.95,8842.0,364.4,364.65,363.49,363.95,8842.0
2024-11-15 15:00:00,363.78,364.59,363.77,363.87,15993.0,363.78,364.59,363.77,363.87,15993.0
2024-11-15 15:30:00,363.86,364.81,362.82,362.89,130117.0,363.86,364.81,362.82,362.89,130117.0
2024-11-18 09:30:00,363.46,365.17,362.92,364.65,10218.0,363.46,365.17,362.92,364.65,10218.0
2024-11-18 10:00:00,363.95,366.97,363.84,364.82,19660.0,363.95,366.97,363.84,364.82,19660.0
2024-11-18 10:30:00,364.66,365.77,364.22,365.58,12725.0,364.66,365.77,364.22,365.58,12725.0
2024-11-18 11:00:00,365.63,365.64,364.88,365.24,13076.0,365.63,365.64,364.88,365.24,13076.0
2024-11-18 11:30:00,365.34,365.91,365.0,365.0,17109.0,365.34,365.91,365.0,365.0,17109.0
2024-11-18 12:00:00,364.6,365.11,364.46,364.86,21317.0,364.6,365.11,364.46,364.86,21317.0
2024-11-18 12:30:00,364.59,364.88,363.89,364.5,16801.0,364.59,364.88,363.89,364.5,16801.0
2024-11-18 13:00:00,364.52,364.52,363.07,363.14,7834.0,364.52,364.52,363.07,363.14,7834.0
2024-11-18 13:30:00,363.24,363.24,361.67,361.9,13172.0,363.24,363.24,361.67,361.9,13172.0
2024-11-18 14:00:00,361.87,361.87,361.05,361.13,8365.0,361.87,361.87,361.05,361.13,8365.0
2024-11-18 14:30:00,360.98,363.26,360.67,362.74,37747.0,360.98,363.26,360.67,362.74,37747.0
2024-11-18 15:00:00,362.62,363.39,362.41,363.13,21505.0,362.62,363.39,362.41,363.13,21505.0
2024-11-18 15:30:00,363.21,364.59,363.14,364.42,66313.0,363.21,364.59,363.14,364.42,66313.0
2024-11-19 09:30:00,358.79,362.35,357.72,362.35,4203.0,358.79,362.35,357.72,362.35,4203.0
2024-11-19 10:00:00,362.35,362.47,360.02,361.59,4707.0,362.35,362.47,360.02,361.59,4707.0
2024-11-19 10:30:00,361.74,363.26,361.74,363.16,4304.0,361.74,363.26,361.74,363.16,4304.0
2024-11-19 11:00:00,363.13,364.19,362.7,364.18,5011.0,363.13,364.19,362.7,364.18,5011.0
2024-11-19 11:30:00,364.02,365.42,363.47,365.16,5640.0,364.02,365.42,363.47,365.16,5640.0
2024-11-19 12:00:00,365.02,365.28,363.28,363.65,9672.0,365.02,365.28,363.28,363.65,9672.0
2024-11-19 12:30:00,363.46,364.72,363.34,364.45,13156.0,363.46,364.72,363.34,364.45,13156.0
2024-11-19 13:00:00,364.49,364.54,363.52,363.62,8525.0,364.49,364.54,363.52,363.62,8525.0
2024-11-19 13:30:00,363.38,365.19,363.28,365.12,6193.0,363.38,365.19,363.28,365.12,6193.0
2024-11-19 14:00:00,365.12,366.84,365.09,366.23,27018.0,365.12,366.84,365.09,366.23,27018.0
2024-11-19 14:30:00,366.17,367.61,365.62,367.25,57658.0,366.17,367.61,365.62,367.25,57658.0
2024-11-19 15:00:00,367.24,367.24,365.58,366.55,33706.0,367.24,367.24,365.58,366.55,33706.0
2024-11-19 15:30:00,366.27,368.34,365.89,368.09,66741.0,366.27,368.34,365.89,368.09,66741.0
2024-11-20 09:30:00,368.79,368.79,366.37,368.09,10131.0,368.79,368.79,366.37,368.09,10131.0
2024-11-20 10:00:00,369.05,370.25,368.0,369.19,12391.0,369.05,370.25,368.0,369.19,12391.0
2024-11-20 10:30:00,369.19,370.52,369.03,369.33,4542.0,369.19,370.52,369.03,369.33,4542.0
2024-11-20 11:00:00,369.52,369.74,368.23,369.05,4876.0,369.52,369.74,368.23,369.05,4876.0
2024-11-20 11:30:00,368.59,369.06,368.14,368.14,6499.0,368.59,369.06,368.14,368.14,6499.0
2024-11-20 12:00:00,368.29,368.66,367.1,367.79,11035.0,368.29,368.66,367.1,367.79,11035.0
2024-11-20 12:30:00,367.83,369.06,367.66,368.84,10380.0,367.83,369.06,367.66,368.84,10380.0
2024-11-20 13:00:00,368.93,368.93,368.07,368.64,2669.0,368.93,368.93,368.07,368.64,2669.0
2024-11-20 13:30:00,368.4,368.4,367.72,368.1,6105.0,368.4,368.4,367.72,368.1,6105.0
2024-11-20 14:00:00,367.97,369.09,367.96,369.09,5585.0,367.97,369.09,367.96,369.09,5585.0
2024-11-20 14:30:00,368.95,370.1,368.95,369.57,2101.0,368.95,370.1,368.95,369.57,2101.0
2024-11-20 15:00:00,369.68,370.05,369.53,369.75,2723.0,369.68,370.05,369.53,369.75,2723.0
2024-11-20 15:30:00,370.08,370.36,368.91,369.06,29502.0,370.08,370.36,368.91,369.06,29502.0
2024-11-21 09:30:00,368.97,370.48,367.92,369.29,10385.0,368.97,370.48,367.92,369.29,10385.0
2024-11-21 10:00:00,369.29,372.4,369.29,371.22,18040.0,369.29,372.4,369.29,371.22,18040.0
2024-11-21 10:30:00,371.22,373.52,370.49,372.82,20157.0,371.22,373.52,370.49,372.82,20157.0
2024-11-21 11:00:00,373.19,374.0,372.78,374.0,2398.0,373.19,374.0,372.78,374.0,2398.0
2024-11-21 11:30:00,374.0,374.2,373.64,373.75,5180.0,374.0,374.2,373.64,373.75,5180.0
2024-11-21 12:00:00,373.2,373.95,373.1,373.88,8808.0,373.2,373.95,373.1,373.88,8808.0
2024-11-21 12:30:00,373.84,374.38,373.46,374.0,5141.0,373.84,374.38,373.46,374.0,5141.0
2024-11-21 13:00:00,374.4,375.57,374.4,375.48,3875.0,374.4,375.57,374.4,375.48,3875.0
2024-11-21 13:30:00,375.11,375.52,374.47,374.79,2736.0,375.11,375.52,374.47,374.79,2736.0
2024-11-21 14:00:00,374.65,375.03,373.83,374.58,13935.0,374.65,375.03,373.83,374.58,13935.0
2024-11-21 14:30:00,374.79,374.82,373.53,374.25,8703.0,374.79,374.82,373.53,374.25,8703.0
2024-11-21 15:00:00,374.12,377.97,374.12,377.74,41744.0,374.12,377.97,374.12,377.74,41744.0
2024-11-21 15:30:00,377.71,377.71,374.6,375.46,68420.0,377.71,377.71,374.6,375.46,68420.0
2024-11-22 09:30:00,375.19,378.73,375.19,378.43,8667.0,375.19,378.73,375.19,378.43,8667.0
2024-11-22 10:00:00,377.97,377.97,375.96,376.33,11371.0,377.97,377.97,375.96,376.33,11371.0
2024-11-22 10:30:00,376.35,377.62,376.34,377.62,3360.0,376.35,377.62,376.34,377.62,3360.0
2024-11-22 11:00:00,377.29,379.1,376.9,378.55,14582.0,377.29,379.1,376.9,378.55,14582.0
2024-11-22 11:30:00,378.58,378.84,377.42,378.4,3311.0,378.58,378.84,377.42,378.4,3311.0
2024-11-22 12:00:00,378.55,379.1,378.41,378.98,1843.0,378.55,379.1,378.41,378.98,1843.0
2024-11-22 12:30:00,378.74,378.81,377.68,378.29,4204.0,378.74,378.81,377.68,378.29,4204.0
2024-11-22 13:00:00,378.29,379.16,378.12,378.82,4922.0,378.29,379.16,378.12,378.82,4922.0
2024-11-22 13:30:00,378.86,379.24,378.59,378.85,6242.0,378.86,379.24,378.59,378.85,6242.0
2024-11-22 14:00:00,378.81,378.91,377.96,378.5,3218.0,378.81,378.91,377.96,378.5,3218.0
2024-11-22 14:30:00,378.55,379.02,378.14,378.73,6584.0,378.55,379.02,378.14,378.73,6584.0
2024-11-22 15:00:00,378.8,379.61,378.32,378.87,21047.0,378.8,379.61,378.32,378.87,21047.0
2024-11-22 15:30:00,379.22,380.0,379.12,379.67,32405.0,379.22,380.0,379.12,379.67,32405.0
2024-11-25 09:30:00,382.42,385.3,379.69,380.83,8710.0,382.42,385.3,379.69,380.83,8710.0
2024-11-25 10:00:00,382.0,383.82,380.68,383.82,22682.0,382.0,383.82,380.68,383.82,22682.0
2024-11-25 10:30:00,383.68,383.68,382.15,382.29,4113.0,383.68,383.68,382.15,382.29,4113.0
2024-11-25 11:00:00,382.06,382.31,380.3,380.3,6662.0,382.06,382.31,380.3,380.3,6662.0
2024-11-25 11:30:00,380.43,380.72,378.67,378.67,6892.0,380.43,380.72,378.67,378.67,6892.0
2024-11-25 12:00:00,378.52,378.83,377.55,377.56,6089.0,378.52,378.83,377.55,377.56,6089.0
2024-11-25 12:30:00,378.07,378.34,376.86,377.14,13186.0,378.07,378.34,376.86,377.14,13186.0
2024-11-25 13:00:00,377.4,378.7,377.4,378.65,3229.0,377.4,378.7,377.4,378.65,3229.0
2024-11-25 13:30:00,378.76,379.01,378.28,378.54,3488.0,378.76,379.01,378.28,378.54,3488.0
2024-11-25 14:00:00,378.81,379.82,378.8,379.41,5269.0,378.81,379.82,378.8,379.41,5269.0
2024-11-25 14:30:00,379.54,379.62,379.13,379.54,3164.0,379.54,379.62,379.13,379.54,3164.0
2024-11-25 15:00:00,379.9,380.06,379.12,379.62,6129.0,379.9,380.06,379.12,379.62,6129.0
2024-11-25 15:30:00,379.78,381.71,379.69,381.54,38880.0,379.78,381.71,379.69,381.54,38880.0
2024-11-26 09:30:00,377.33,378.65,377.01,377.67,9944.0,377.33,378.65,377.01,377.67,9944.0
2024-11-26 10:00:00,378.16,379.47,376.84,377.15,8912.0,378.16,379.47,376.84,377.15,8912.0
2024-11-26 10:30:00,377.83,378.72,376.6,378.71,8333.0,377.83,378.72,376.6,378.71,8333.0
2024-11-26 11:00:00,379.04,379.04,377.77,377.77,4079.0,379.04,379.04,377.77,377.77,4079.0
2024-11-26 11:30:00,377.79,380.18,377.79,379.04,11206.0,377.79,380.18,377.79,379.04,11206.0
2024-11-26 12:00:00,379.03,379.39,378.67,379.0,3601.0,379.03,379.39,378.67,379.0,3601.0
2024-11-26 12:30:00,379.11,380.41,379.0,379.94,12867.0,379.11,380.41,379.0,379.94,12867.0
2024-11-26 13:00:00,379.94,381.04,379.94,380.9,6798.0,379.94,381.04,379.94,380.9,6798.0
2024-11-26 13:30:00,380.91,380.91,380.24,380.53,7764.0,380.91,380.91,380.24,380.53,7764.0
2024-11-26 14:00:00,380.81,381.69,380.61,381.69,5704.0,380.81,381.69,380.61,381.69,5704.0
2024-11-26 14:30:00,381.67,382.32,380.88,382.15,9413.0,381.67,382.32,380.88,382.15,9413.0
2024-11-26 15:00:00,381.94,381.94,381.34,381.66,14560.0,381.94,381.94,381.34,381.66,14560.0
2024-11-26 15:30:00,381.66,382.48,381.32,381.92,39321.0,381.66,382.48,381.32,381.92,39321.0
2024-11-27 09:30:00,380.91,384.37,380.91,383.79,5937.0,380.91,384.37,380.91,383.79,5937.0
2024-11-27 10:00:00,383.13,383.49,380.82,381.05,10057.0,383.13,383.49,380.82,381.05,10057.0
2024-11-27 10:30:00,380.53,381.03,379.6,380.95,4893.0,380.53,381.03,379.6,380.95,4893.0
2024-11-27 11:00:00,380.53,381.09,380.34,381.04,2889.0,380.53,381.09,380.34,381.04,2889.0
2024-11-27 11:30:00,380.79,381.92,380.78,381.07,7688.0,380.79,381.92,380.78,381.07,7688.0
2024-11-27 12:00:00,381.07,382.11,380.74,382.11,2193.0,381.07,382.11,380.74,382.11,2193.0
2024-11-27 12:30:00,381.96,382.95,381.63,382.37,3681.0,381.96,382.95,381.63,382.37,3681.0
2024-11-27 13:00:00,382.54,382.54,380.54,381.07,22645.0,382.54,382.54,380.54,381.07,22645.0
2024-11-27 13:30:00,381.26,381.34,380.8,381.1,6573.0,381.26,381.34,380.8,381.1,6573.0
2024-11-27 14:00:00,380.9,381.68,380.9,381.54,8882.0,380.9,381.68,380.9,381.54,8882.0
2024-11-27 14:30:00,381.72,382.15,381.3,381.34,15625.0,381.72,382.15,381.3,381.34,15625.0
2024-11-27 15:00:00,380.95,381.4,380.49,381.4,8293.0,380.95,381.4,380.49,381.4,8293.0
2024-11-27 15:30:00,381.53,382.04,380.2,380.56,46872.0,381.53,382.04,380.2,380.56,46872.0
2024-11-29 09:30:00,380.88,381.64,378.56,379.68,6413.0,380.88,381.64,378.56,379.68,6413.0
2024-11-29 10:00:00,380.12,381.46,380.12,381.02,7574.0,380.12,381.46,380.12,381.02,7574.0
2024-11-29 10:30:00,380.97,381.13,380.61,380.83,6087.0,380.97,381.13,380.61,380.83,6087.0
2024-11-29 11:00:00,380.83,381.25,380.46,380.66,12247.0,380.83,381.25,380.46,380.66,12247.0
2024-11-29 11:30:00,380.58,380.76,380.03,380.14,11015.0,380.58,380.76,380.03,380.14,11015.0
2024-11-29 12:00:00,380.11,381.32,379.87,381.24,15482.0,380.11,381.32,379.87,381.24,15482.0
2024-11-29 12:30:00,381.47,382.32,380.69,382.04,19316.0,381.47,382.32,380.69,382.04,19316.0
2024-12-02 09:30:00,381.72,383.56,379.59,382.15,22283.0,381.72,383.56,379.59,382.15,22283.0
2024-12-02 10:00:00,382.64,382.72,380.65,381.0,24148.0,382.64,382.72,380.65,381.0,24148.0
2024-12-02 10:30:00,381.02,381.97,378.16,379.36,19589.0,381.02,381.97,378.16,379.36,19589.0
2024-12-02 11:00:00,379.42,380.84,378.68,380.84,4913.0,379.42,380.84,378.68,380.84,4913.0
2024-12-02 11:30:00,380.78,381.09,380.16,380.71,10560.0,380.78,381.09,380.16,380.71,10560.0
2024-12-02 12:00:00,380.76,381.13,380.32,380.77,9229.0,380.76,381.13,380.32,380.77,9229.0
2024-12-02 12:30:00,380.83,382.08,380.77,381.64,18183.0,380.83,382.08,380.77,381.64,18183.0
2024-12-02 13:00:00,381.65,381.83,381.24,381.57,12600.0,381.65,381.83,381.24,381.57,12600.0
2024-12-02 13:30:00,381.57,381.78,381.23,381.33,21338.0,381.57,381.78,381.23,381.33,21338.0
2024-12-02 14:00:00,381.43,382.07,381.02,382.06,13201.0,381.43,382.07,381.02,382.06,13201.0
2024-12-02 14:30:00,382.07,383.17,382.07,383.08,11564.0,382.07,383.17,382.07,383.08,11564.0
2024-12-02 15:00:00,383.1,384.49,382.71,384.44,16479.0,383.1,384.49,382.71,384.44,16479.0
2024-12-02 15:30:00,384.45,384.8,382.29,383.02,85137.0,384.45,384.8,382.29,383.02,85137.0
2024-12-03 09:30:00,381.66,381.9,379.54,380.56,13842.0,381.66,381.9,379.54,380.56,13842.0
2024-12-03 10:00:00,378.83,381.02,377.38,377.38,32712.0,378.83,381.02,377.38,377.38,32712.0
2024-12-03 10:30:00,377.8,378.72,376.64,376.64,20108.0,377.8,378.72,376.64,376.64,20108.0
2024-12-03 11:00:00,376.55,377.04,375.52,376.75,9708.0,376.55,377.04,375.52,376.75,9708.0
2024-12-03 11:30:00,376.19,376.19,372.78,375.58,32383.0,376.19,376.19,372.78,375.58,32383.0
2024-12-03 12:00:00,375.7,378.46,375.7,378.08,3829.0,375.7,378.46,375.7,378.08,3829.0
2024-12-03 12:30:00,377.84,378.47,377.26,377.26,8864.0,377.84,378.47,377.26,377.26,8864.0
2024-12-03 13:00:00,377.5,377.58,376.66,376.68,12343.0,377.5,377.58,376.66,376.68,12343.0
2024-12-03 13:30:00,376.33,376.48,373.66,374.28,13418.0,376.33,376.48,373.66,374.28,13418.0
2024-12-03 14:00:00,374.29,375.18,373.58,374.1,11064.0,374.29,375.18,373.58,374.1,11064.0
2024-12-03 14:30:00,374.26,375.25,373.07,374.67,14964.0,374.26,375.25,373.07,374.67,14964.0
2024-12-03 15:00:00,374.48,375.9,374.48,375.36,10534.0,374.48,375.9,374.48,375.36,10534.0
2024-12-03 15:30:00,375.36,375.69,373.81,374.33,57217.0,375.36,375.69,373.81,374.33,57217.0
2024-12-04 09:30:00,374.27,374.34,371.79,373.7,5054.0,374.27,374.34,371.79,373.7,5054.0
2024-12-04 10:00:00,372.46,374.05,369.62,370.32,30642.0,372.46,374.05,369.62,370.32,30642.0
2024-12-04 10:30:00,370.67,371.27,369.65,370.48,8698.0,370.67,371.27,369.65,370.48,8698.0
2024-12-04 11:00:00,370.48,371.44,369.9,369.9,5041.0,370.48,371.44,369.9,369.9,5041.0
2024-12-04 11:30:00,369.66,371.02,369.54,370.24,8580.0,369.66,371.02,369.54,370.24,8580.0
2024-12-04 12:00:00,370.25,370.31,369.57,370.28,4165.0,370.25,370.31,369.57,370.28,4165.0
2024-12-04 12:30:00,370.22,370.57,369.48,370.19,5865.0,370.22,370.57,369.48,370.19,5865.0
2024-12-04 13:00:00,369.92,370.27,369.58,369.65,6469.0,369.92,370.27,369.58,369.65,6469.0
2024-12-04 13:30:00,369.64,369.64,368.66,368.69,9183.0,369.64,369.64,368.66,368.69,9183.0
2024-12-04 14:00:00,368.49,368.89,368.31,368.89,4234.0,368.49,368.89,368.31,368.89,4234.0
2024-12-04 14:30:00,369.09,369.7,368.82,369.07,8717.0,369.09,369.7,368.82,369.07,8717.0
2024-12-04 15:00:00,369.32,370.28,369.19,370.25,8339.0,369.32,370.28,369.19,370.25,8339.0
2024-12-04 15:30:00,370.26,371.33,370.03,370.75,52405.0,370.26,371.33,370.03,370.75,52405.0
2024-12-05 09:30:00,371.0,371.77,369.16,369.68,15597.0,371.0,371.77,369.16,369.68,15597.0
2024-12-05 10:00:00,369.64,371.13,368.07,368.07,8474.0,369.64,371.13,368.07,368.07,8474.0
2024-12-05 10:30:00,367.98,369.11,367.53,368.38,6066.0,367.98,369.11,367.53,368.38,6066.0
2024-12-05 11:00:00,368.66,369.6,367.7,369.6,2807.0,368.66,369.6,367.7,369.6,2807.0
2024-12-05 11:30:00,369.7,370.24,368.3,370.13,5247.0,369.7,370.24,368.3,370.13,5247.0
2024-12-05 12:00:00,370.16,371.77,369.98,371.77,10793.0,370.16,371.77,369.98,371.77,10793.0
2024-12-05 12:30:00,371.62,371.89,371.1,371.81,3604.0,371.62,371.89,371.1,371.81,3604.0
2024-12-05 13:00:00,371.81,372.07,370.54,370.81,13986.0,371.81,372.07,370.54,370.81,13986.0
2024-12-05 13:30:00,370.52,371.1,370.52,370.75,4496.0,370.52,371.1,370.52,370.75,4496.0
2024-12-05 14:00:00,370.57,371.21,369.93,370.18,7466.0,370.57,371.21,369.93,370.18,7466.0
2024-12-05 14:30:00,370.49,370.74,370.16,370.29,4046.0,370.49,370.74,370.16,370.29,4046.0
2024-12-05 15:00:00,370.29,370.87,369.56,369.56,10514.0,370.29,370.87,369.56,369.56,10514.0
2024-12-05 15:30:00,369.81,369.96,366.42,367.29,70743.0,369.81,369.96,366.42,367.29,70743.0
2024-12-06 09:30:00,367.75,370.8,367.75,370.54,3867.0,367.75,370.8,367.75,370.54,3867.0
2024-12-06 10:00:00,370.3,370.81,369.18,370.0,9480.0,370.3,370.81,369.18,370.0,9480.0
2024-12-06 10:30:00,370.1,370.65,368.52,370.3,16297.0,370.1,370.65,368.52,370.3,16297.0
2024-12-06 11:00:00,370.62,370.77,368.54,368.54,8812.0,370.62,370.77,368.54,368.54,8812.0
2024-12-06 11:30:00,369.42,369.93,368.9,369.19,3133.0,369.42,369.93,368.9,369.19,3133.0
2024-12-06 12:00:00,369.19,369.2,367.35,367.81,7838.0,369.19,369.2,367.35,367.81,7838.0
2024-12-06 12:30:00,367.52,368.12,367.03,367.65,6464.0,367.52,368.12,367.03,367.65,6464.0
2024-12-06 13:00:00,367.51,368.76,367.51,368.32,6055.0,367.51,368.76,367.51,368.32,6055.0
2024-12-06 13:30:00,368.05,368.05,367.57,367.66,1300.0,368.05,368.05,367.57,367.66,1300.0
2024-12-06 14:00:00,367.93,367.93,366.8,366.95,2958.0,367.93,367.93,366.8,366.95,2958.0
2024-12-06 14:30:00,366.8,366.83,365.52,366.31,6749.0,366.8,366.83,365.52,366.31,6749.0
2024-12-06 15:00:00,366.34,366.87,365.72,366.56,6673.0,366.34,366.87,365.72,366.56,6673.0
2024-12-06 15:30:00,366.21,366.22,365.34,365.75,42171.0,366.21,366.22,365.34,365.75,42171.0
2024-12-09 09:30:00,366.34,371.0,366.23,367.05,7229.0,366.34,371.0,366.23,367.05,7229.0
2024-12-09 10:00:00,366.94,367.37,364.55,364.65,13977.0,366.94,367.37,364.55,364.65,13977.0
2024-12-09 10:30:00,365.14,366.67,364.48,364.85,10218.0,365.14,366.67,364.48,364.85,10218.0
2024-12-09 11:00:00,365.29,365.32,363.21,364.73,7003.0,365.29,365.32,363.21,364.73,7003.0
2024-12-09 11:30:00,364.75,365.01,363.68,364.75,4869.0,364.75,365.01,363.68,364.75,4869.0
2024-12-09 12:00:00,364.5,364.5,363.45,363.83,8008.0,364.5,364.5,363.45,363.83,8008.0
2024-12-09 12:30:00,364.25,365.58,364.11,365.44,10355.0,364.25,365.58,364.11,365.44,10355.0
2024-12-09 13:00:00,365.23,365.8,364.55,365.36,14032.0,365.23,365.8,364.55,365.36,14032.0
2024-12-09 13:30:00,365.36,365.65,364.95,365.21,5624.0,365.36,365.65,364.95,365.21,5624.0
2024-12-09 14:00:00,365.4,365.4,364.61,365.22,9554.0,365.4,365.4,364.61,365.22,9554.0
2024-12-09 14:30:00,365.21,365.32,364.01,364.17,7001.0,365.21,365.32,364.01,364.17,7001.0
2024-12-09 15:00:00,364.19,364.33,363.48,363.73,8475.0,364.19,364.33,363.48,363.73,8475.0
2024-12-09 15:30:00,363.86,364.05,360.88,361.44,74648.0,363.86,364.05,360.88,361.44,74648.0
2024-12-10 09:30:00,361.72,362.24,356.58,358.87,25127.0,361.72,362.24,356.58,358.87,25127.0
2024-12-10 10:00:00,358.57,360.54,357.67,360.06,32704.0,358.57,360.54,357.67,360.06,32704.0
2024-12-10 10:30:00,360.06,362.11,360.06,361.4,11793.0,360.06,362.11,360.06,361.4,11793.0
2024-12-10 11:00:00,361.58,362.22,360.73,361.07,9657.0,361.58,362.22,360.73,361.07,9657.0
2024-12-10 11:30:00,361.34,362.0,359.91,360.85,13029.0,361.34,362.0,359.91,360.85,13029.0
2024-12-10 12:00:00,360.76,360.86,359.65,359.65,6504.0,360.76,360.86,359.65,359.65,6504.0
2024-12-10 12:30:00,360.0,360.37,359.64,359.7,5634.0,360.0,360.37,359.64,359.7,5634.0
2024-12-10 13:00:00,359.48,359.48,358.92,359.0,4323.0,359.48,359.48,358.92,359.0,4323.0
2024-12-10 13:30:00,359.04,359.39,358.77,359.19,6547.0,359.04,359.39,358.77,359.19,6547.0
2024-12-10 14:00:00,358.85,359.28,358.21,359.28,12837.0,358.85,359.28,358.21,359.28,12837.0
2024-12-10 14:30:00,358.93,359.83,358.93,359.72,8761.0,358.93,359.83,358.93,359.72,8761.0
2024-12-10 15:00:00,359.72,359.72,358.4,358.41,10736.0,359.72,359.72,358.4,358.41,10736.0
2024-12-10 15:30:00,358.38,358.39,356.09,357.07,77770.0,358.38,358.39,356.09,357.07,77770.0
2024-12-11 09:30:00,361.51,365.35,361.38,364.16,9734.0,361.51,365.35,361.38,364.16,9734.0
2024-12-11 10:00:00,363.28,363.28,359.32,361.6,35895.0,363.28,363.28,359.32,361.6,35895.0
2024-12-11 10:30:00,361.5,362.73,361.01,361.1,17999.0,361.5,362.73,361.01,361.1,17999.0
2024-12-11 11:00:00,360.85,361.71,359.83,361.55,18932.0,360.85,361.71,359.83,361.55,18932.0
2024-12-11 11:30:00,361.63,362.46,361.63,362.35,4998.0,361.63,362.46,361.63,362.35,4998.0
2024-12-11 12:00:00,362.38,363.51,361.91,362.77,6487.0,362.38,363.51,361.91,362.77,6487.0
2024-12-11 12:30:00,363.03,363.34,361.99,362.88,4646.0,363.03,363.34,361.99,362.88,4646.0
2024-12-11 13:00:00,363.21,363.79,362.8,363.03,6091.0,363.21,363.79,362.8,363.03,6091.0
2024-12-11 13:30:00,363.19,363.19,362.16,362.69,16984.0,363.19,363.19,362.16,362.69,16984.0
2024-12-11 14:00:00,362.0,363.69,362.0,363.69,8197.0,362.0,363.69,362.0,363.69,8197.0
2024-12-11 14:30:00,363.68,364.7,363.68,364.09,10502.0,363.68,364.7,363.68,364.09,10502.0
2024-12-11 15:00:00,364.01,365.09,363.32,364.58,11204.0,364.01,365.09,363.32,364.58,11204.0
2024-12-11 15:30:00,364.53,365.45,364.17,365.19,42255.0,364.53,365.45,364.17,365.19,42255.0
2024-12-12 09:30:00,365.51,368.1,364.53,364.54,9681.0,365.51,368.1,364.53,364.54,9681.0
2024-12-12 10:00:00,364.56,365.16,363.48,364.02,9251.0,364.56,365.16,363.48,364.02,9251.0
2024-12-12 10:30:00,364.71,364.73,363.54,364.07,4522.0,364.71,364.73,363.54,364.07,4522.0
2024-12-12 11:00:00,364.05,364.7,363.78,364.38,9663.0,364.05,364.7,363.78,364.38,9663.0
2024-12-12 11:30:00,364.54,365.75,364.1,364.38,16967.0,364.54,365.75,364.1,364.38,16967.0
2024-12-12 12:00:00,364.12,364.7,363.95,364.48,3203.0,364.12,364.7,363.95,364.48,3203.0
2024-12-12 12:30:00,364.16,364.53,363.81,364.53,2912.0,364.16,364.53,363.81,364.53,2912.0
2024-12-12 13:00:00,364.54,365.09,363.76,363.81,5697.0,364.54,365.09,363.76,363.81,5697.0
2024-12-12 13:30:00,363.38,363.62,363.11,363.37,2541.0,363.38,363.62,363.11,363.37,2541.0
2024-12-12 14:00:00,363.44,363.78,361.45,361.47,4523.0,363.44,363.78,361.45,361.47,4523.0
2024-12-12 14:30:00,361.65,361.65,361.03,361.08,9858.0,361.65,361.65,361.03,361.08,9858.0
2024-12-12 15:00:00,361.1,361.95,360.93,361.72,9503.0,361.1,361.95,360.93,361.72,9503.0
2024-12-12 15:30:00,361.55,362.37,361.31,361.38,47045.0,361.55,362.37,361.31,361.38,47045.0
2024-12-13 09:30:00,362.56,362.56,360.22,360.96,4446.0,362.56,362.56,360.22,360.96,4446.0
2024-12-13 10:00:00,360.38,361.59,360.22,361.3,3287.0,360.38,361.59,360.22,361.3,3287.0
2024-12-13 10:30:00,361.15,361.84,360.65,361.84,1804.0,361.15,361.84,360.65,361.84,1804.0
2024-12-13 11:00:00,361.59,361.8,360.73,360.94,12219.0,361.59,361.8,360.73,360.94,12219.0
2024-12-13 11:30:00,360.96,361.88,359.24,360.11,12248.0,360.96,361.88,359.24,360.11,12248.0
2024-12-13 12:00:00,360.42,360.61,359.2,359.7,5907.0,360.42,360.61,359.2,359.7,5907.0
2024-12-13 12:30:00,359.62,359.62,358.24,358.73,5437.0,359.62,359.62,358.24,358.73,5437.0
2024-12-13 13:00:00,358.86,359.0,358.5,358.54,2687.0,358.86,359.0,358.5,358.54,2687.0
2024-12-13 13:30:00,358.31,358.88,358.22,358.22,2180.0,358.31,358.88,358.22,358.22,2180.0
2024-12-13 14:00:00,358.35,358.5,357.96,358.16,1010.0,358.35,358.5,357.96,358.16,1010.0
2024-12-13 14:30:00,358.36,358.44,357.83,357.94,3758.0,358.36,358.44,357.83,357.94,3758.0
2024-12-13 15:00:00,357.95,358.1,357.49,357.51,4827.0,357.95,358.1,357.49,357.51,4827.0
2024-12-13 15:30:00,357.4,357.58,356.56,357.01,22087.0,357.4,357.58,356.56,357.01,22087.0
2024-12-16 09:30:00,358.02,359.8,356.75,358.76,5499.0,358.02,359.8,356.75,358.76,5499.0
2024-12-16 10:00:00,358.75,359.25,357.62,359.25,3340.0,358.75,359.25,357.62,359.25,3340.0
2024-12-16 10:30:00,359.69,360.48,359.08,359.08,11533.0,359.69,360.48,359.08,359.08,11533.0
2024-12-16 11:00:00,358.82,359.2,358.42,358.83,15349.0,358.82,359.2,358.42,358.83,15349.0
2024-12-16 11:30:00,358.83,359.27,358.16,358.8,6768.0,358.83,359.27,358.16,358.8,6768.0
2024-12-16 12:00:00,358.82,359.8,358.56,359.8,7297.0,358.82,359.8,358.56,359.8,7297.0
2024-12-16 12:30:00,359.01,359.37,356.57,356.91,17635.0,359.01,359.37,356.57,356.91,17635.0
2024-12-16 13:00:00,356.74,358.13,356.59,357.83,13883.0,356.74,358.13,356.59,357.83,13883.0
2024-12-16 13:30:00,357.5,361.19,357.5,360.85,10811.0,357.5,361.19,357.5,360.85,10811.0
2024-12-16 14:00:00,360.84,361.43,360.61,360.61,2018.0,360.84,361.43,360.61,360.61,2018.0
2024-12-16 14:30:00,360.78,360.79,360.1,360.27,5584.0,360.78,360.79,360.1,360.27,5584.0
2024-12-16 15:00:00,360.0,360.05,359.03,359.18,3538.0,360.0,360.05,359.03,359.18,3538.0
2024-12-16 15:30:00,359.17,359.22,356.64,357.72,52993.0,359.17,359.22,356.64,357.72,52993.0
2024-12-17 09:30:00,356.49,357.75,355.51,357.75,4842.0,356.49,357.75,355.51,357.75,4842.0
2024-12-17 10:00:00,359.16,359.19,354.26,354.3,7418.0,359.16,359.19,354.26,354.3,7418.0
2024-12-17 10:30:00,354.7,355.32,353.0,354.48,5512.0,354.7,355.32,353.0,354.48,5512.0
2024-12-17 11:00:00,353.79,354.67,353.51,353.55,5097.0,353.79,354.67,353.51,353.55,5097.0
2024-12-17 11:30:00,353.99,354.22,352.95,353.94,3816.0,353.99,354.22,352.95,353.94,3816.0
2024-12-17 12:00:00,354.07,354.42,353.6,353.83,2875.0,354.07,354.42,353.6,353.83,2875.0
2024-12-17 12:30:00,353.99,354.54,353.75,354.25,3006.0,353.99,354.54,353.75,354.25,3006.0
2024-12-17 13:00:00,354.47,354.73,353.49,353.91,3327.0,354.47,354.73,353.49,353.91,3327.0
2024-12-17 13:30:00,353.44,353.95,353.36,353.94,1566.0,353.44,353.95,353.36,353.94,1566.0
2024-12-17 14:00:00,354.26,354.27,353.11,353.69,2926.0,354.26,354.27,353.11,353.69,2926.0
2024-12-17 14:30:00,353.41,353.47,352.37,352.77,3202.0,353.41,353.47,352.37,352.77,3202.0
2024-12-17 15:00:00,352.79,352.8,351.95,352.44,5180.0,352.79,352.8,351.95,352.44,5180.0
2024-12-17 15:30:00,352.32,353.31,351.97,352.35,41363.0,352.32,353.31,351.97,352.35,41363.0
2024-12-18 09:30:00,352.12,354.61,350.0,353.71,4575.0,352.12,354.61,350.0,353.71,4575.0
2024-12-18 10:00:00,353.01,353.63,352.45,352.46,4720.0,353.01,353.63,352.45,352.46,4720.0
2024-12-18 10:30:00,352.65,353.56,352.45,353.37,3996.0,352.65,353.56,352.45,353.37,3996.0
2024-12-18 11:00:00,353.32,353.49,352.37,352.46,5150.0,353.32,353.49,352.37,352.46,5150.0
2024-12-18 11:30:00,352.63,354.8,352.43,353.34,69096.0,352.63,354.8,352.43,353.34,69096.0
2024-12-18 12:00:00,353.49,353.49,352.14,352.37,4263.0,353.49,353.49,352.14,352.37,4263.0
2024-12-18 12:30:00,352.07,352.32,351.47,352.06,4699.0,352.07,352.32,351.47,352.06,4699.0
2024-12-18 13:00:00,352.12,352.39,351.44,351.73,5303.0,352.12,352.39,351.44,351.73,5303.0
2024-12-18 13:30:00,351.85,352.34,351.61,351.68,6591.0,351.85,352.34,351.61,351.68,6591.0
2024-12-18 14:00:00,351.44,352.5,347.27,347.27,9983.0,351.44,352.5,347.27,347.27,9983.0
2024-12-18 14:30:00,347.19,348.06,343.18,343.18,8998.0,347.19,348.06,343.18,343.18,8998.0
2024-12-18 15:00:00,344.07,345.88,343.32,343.41,11262.0,344.07,345.88,343.32,343.41,11262.0
2024-12-18 15:30:00,343.67,343.67,338.84,339.1,54948.0,343.67,343.67,338.84,339.1,54948.0
2024-12-19 09:30:00,341.06,345.0,341.06,342.25,43236.0,341.06,345.0,341.06,342.25,43236.0
2024-12-19 10:00:00,342.26,343.15,341.07,341.12,12554.0,342.26,343.15,341.07,341.12,12554.0
2024-12-19 10:30:00,341.31,342.1,340.55,340.78,19664.0,341.31,342.1,340.55,340.78,19664.0
2024-12-19 11:00:00,340.31,341.44,339.4,341.44,4517.0,340.31,341.44,339.4,341.44,4517.0
2024-12-19 11:30:00,341.42,342.18,341.08,341.11,10724.0,341.42,342.18,341.08,341.11,10724.0
2024-12-19 12:00:00,341.09,341.12,340.03,340.26,4665.0,341.09,341.12,340.03,340.26,4665.0
2024-12-19 12:30:00,340.29,340.29,339.28,339.58,8543.0,340.29,340.29,339.28,339.58,8543.0
2024-12-19 13:00:00,339.38,340.69,338.16,340.5,6351.0,339.38,340.69,338.16,340.5,6351.0
2024-12-19 13:30:00,340.46,341.42,340.45,341.15,7974.0,340.46,341.42,340.45,341.15,7974.0
2024-12-19 14:00:00,341.04,341.17,340.43,341.0,7461.0,341.04,341.17,340.43,341.0,7461.0
2024-12-19 14:30:00,340.62,340.97,339.74,340.08,6757.0,340.62,340.97,339.74,340.08,6757.0
2024-12-19 15:00:00,340.16,340.81,339.38,340.19,22461.0,340.16,340.81,339.38,340.19,22461.0
2024-12-19 15:30:00,340.19,340.43,338.68,338.98,37430.0,340.19,340.43,338.68,338.98,37430.0
2024-12-20 09:30:00,335.88,341.34,334.7,340.13,47507.0,335.88,341.34,334.7,340.13,47507.0
2024-12-20 10:00:00,340.08,342.67,339.48,342.02,24532.0,340.08,342.67,339.48,342.02,24532.0
2024-12-20 10:30:00,342.79,343.24,341.45,342.11,7692.0,342.79,343.24,341.45,342.11,7692.0
2024-12-20 11:00:00,341.78,343.96,341.62,343.96,8583.0,341.78,343.96,341.62,343.96,8583.0
2024-12-20 11:30:00,344.07,345.93,344.07,345.11,11118.0,344.07,345.93,344.07,345.11,11118.0
2024-12-20 12:00:00,344.48,345.56,344.0,345.33,11663.0,344.48,345.56,344.0,345.33,11663.0
2024-12-20 12:30:00,345.46,345.46,343.71,344.83,10498.0,345.46,345.46,343.71,344.83,10498.0
2024-12-20 13:00:00,344.97,344.97,343.34,343.66,10086.0,344.97,344.97,343.34,343.66,10086.0
2024-12-20 13:30:00,343.66,344.71,343.21,344.13,4729.0,343.66,344.71,343.21,344.13,4729.0
2024-12-20 14:00:00,344.09,345.03,343.66,345.03,7642.0,344.09,345.03,343.66,345.03,7642.0
2024-12-20 14:30:00,344.97,345.23,344.22,344.36,9975.0,344.97,345.23,344.22,344.36,9975.0
2024-12-20 15:00:00,344.31,344.78,343.5,344.08,10034.0,344.31,344.78,343.5,344.08,10034.0
2024-12-20 15:30:00,343.86,345.75,342.74,344.01,69403.0,343.86,345.75,342.74,344.01,69403.0
2024-12-23 09:30:00,342.62,344.55,340.46,341.69,6548.0,342.62,344.55,340.46,341.69,6548.0
2024-12-23 10:00:00,341.38,341.38,339.0,340.22,12665.0,341.38,341.38,339.0,340.22,12665.0
2024-12-23 10:30:00,340.2,341.54,340.2,341.05,7626.0,340.2,341.54,340.2,341.05,7626.0
2024-12-23 11:00:00,341.05,341.77,341.05,341.33,12692.0,341.05,341.77,341.05,341.33,12692.0
2024-12-23 11:30:00,341.33,342.7,341.29,342.21,11155.0,341.33,342.7,341.29,342.21,11155.0
2024-12-23 12:00:00,342.41,342.94,341.79,342.94,13608.0,342.41,342.94,341.79,342.94,13608.0
2024-12-23 12:30:00,342.75,343.04,341.74,342.96,8079.0,342.75,343.04,341.74,342.96,8079.0
2024-12-23 13:00:00,342.81,343.21,342.35,342.62,12165.0,342.81,343.21,342.35,342.62,12165.0
2024-12-23 13:30:00,342.89,343.2,342.56,343.0,5869.0,342.89,343.2,342.56,343.0,5869.0
2024-12-23 14:00:00,342.88,342.88,342.02,342.3,7645.0,342.88,342.88,342.02,342.3,7645.0
2024-12-23 14:30:00,342.27,342.54,341.46,342.54,7773.0,342.27,342.54,341.46,342.54,7773.0
2024-12-23 15:00:00,342.5,342.7,341.55,342.58,10969.0,342.5,342.7,341.55,342.58,10969.0
2024-12-23 15:30:00,342.37,343.3,341.72,343.06,69961.0,342.37,343.3,341.72,343.06,69961.0
2024-12-24 09:30:00,341.85,344.75,341.85,343.55,3696.0,341.85,344.75,341.85,343.55,3696.0
2024-12-24 10:00:00,343.55,344.98,343.27,344.35,11569.0,343.55,344.98,343.27,344.35,11569.0
2024-12-24 10:30:00,344.18,345.06,344.18,345.01,4843.0,344.18,345.06,344.18,345.01,4843.0
2024-12-24 11:00:00,345.31,345.69,344.27,345.15,4560.0,345.31,345.69,344.27,345.15,4560.0
2024-12-24 11:30:00,344.95,345.59,344.72,344.95,5301.0,344.95,345.59,344.72,344.95,5301.0
2024-12-24 12:00:00,344.95,345.97,344.95,345.86,2092.0,344.95,345.97,344.95,345.86,2092.0
2024-12-24 12:30:00,345.85,346.84,345.53,346.25,22311.0,345.85,346.84,345.53,346.25,22311.0
2024-12-26 09:30:00,343.65,345.93,343.65,344.87,4723.0,343.65,345.93,343.65,344.87,4723.0
2024-12-26 10:00:00,345.3,345.81,345.18,345.22,2251.0,345.3,345.81,345.18,345.22,2251.0
2024-12-26 10:30:00,345.11,346.26,345.06,346.01,5389.0,345.11,346.26,345.06,346.01,5389.0
2024-12-26 11:00:00,346.39,346.77,346.15,346.31,2921.0,346.39,346.77,346.15,346.31,2921.0
2024-12-26 11:30:00,346.37,347.19,346.25,346.88,6115.0,346.37,347.19,346.25,346.88,6115.0
2024-12-26 12:00:00,346.56,346.86,346.41,346.41,1701.0,346.56,346.86,346.41,346.41,1701.0
2024-12-26 12:30:00,346.3,346.33,345.9,345.9,1334.0,346.3,346.33,345.9,345.9,1334.0
2024-12-26 13:00:00,346.18,346.27,346.06,346.06,1201.0,346.18,346.27,346.06,346.06,1201.0
2024-12-26 13:30:00,346.05,346.59,346.05,346.32,1461.0,346.05,346.59,346.05,346.32,1461.0
2024-12-26 14:00:00,346.17,346.62,345.89,345.89,2917.0,346.17,346.62,345.89,345.89,2917.0
2024-12-26 14:30:00,346.06,346.21,345.91,346.13,2161.0,346.06,346.21,345.91,346.13,2161.0
2024-12-26 15:00:00,345.98,346.32,345.91,346.32,5592.0,345.98,346.32,345.91,346.32,5592.0
2024-12-26 15:30:00,346.36,346.62,345.26,345.33,33178.0,346.36,346.62,345.26,345.33,33178.0
2024-12-27 09:30:00,342.46,345.63,342.46,344.47,6822.0,342.46,345.63,342.46,344.47,6822.0
2024-12-27 10:00:00,344.47,344.73,340.56,340.78,6885.0,344.47,344.73,340.56,340.78,6885.0
2024-12-27 10:30:00,341.12,342.36,341.11,341.63,9213.0,341.12,342.36,341.11,341.63,9213.0
2024-12-27 11:00:00,341.37,341.92,340.32,341.44,6487.0,341.37,341.92,340.32,341.44,6487.0
2024-12-27 11:30:00,341.06,341.69,339.97,340.44,4739.0,341.06,341.69,339.97,340.44,4739.0
2024-12-27 12:00:00,340.42,340.42,339.8,340.01,1938.0,340.42,340.42,339.8,340.01,1938.0
2024-12-27 12:30:00,340.12,340.5,339.59,340.04,6202.0,340.12,340.5,339.59,340.04,6202.0
2024-12-27 13:00:00,340.05,340.53,340.03,340.03,1048.0,340.05,340.53,340.03,340.03,1048.0
2024-12-27 13:30:00,340.23,340.88,340.23,340.83,4931.0,340.23,340.88,340.23,340.83,4931.0
2024-12-27 14:00:00,340.81,341.81,340.73,341.51,6473.0,340.81,341.81,340.73,341.51,6473.0
2024-12-27 14:30:00,341.5,343.08,341.49,343.07,5214.0,341.5,343.08,341.49,343.07,5214.0
2024-12-27 15:00:00,343.07,343.08,340.83,340.93,10430.0,343.07,343.08,340.83,340.93,10430.0
2024-12-27 15:30:00,340.78,341.77,340.1,341.37,36125.0,340.78,341.77,340.1,341.37,36125.0
2024-12-30 09:30:00,338.95,338.95,335.06,335.06,5308.0,338.95,338.95,335.06,335.06,5308.0
2024-12-30 10:00:00,335.11,335.93,333.93,333.93,2922.0,335.11,335.93,333.93,333.93,2922.0
2024-12-30 10:30:00,334.35,336.53,334.34,336.53,3003.0,334.35,336.53,334.34,336.53,3003.0
2024-12-30 11:00:00,336.57,337.65,336.57,337.32,5597.0,336.57,337.65,336.57,337.32,5597.0
2024-12-30 11:30:00,337.71,338.52,337.59,338.35,3017.0,337.71,338.52,337.59,338.35,3017.0
2024-12-30 12:00:00,338.39,338.83,338.21,338.5,3765.0,338.39,338.83,338.21,338.5,3765.0
2024-12-30 12:30:00,338.43,339.08,337.97,338.59,3604.0,338.43,339.08,337.97,338.59,3604.0
2024-12-30 13:00:00,338.29,339.27,338.05,338.66,3031.0,338.29,339.27,338.05,338.66,3031.0
2024-12-30 13:30:00,338.67,340.08,338.66,340.04,13497.0,338.67,340.08,338.66,340.04,13497.0
2024-12-30 14:00:00,340.25,340.29,338.76,339.41,7918.0,340.25,340.29,338.76,339.41,7918.0
2024-12-30 14:30:00,339.17,339.46,339.06,339.32,4928.0,339.17,339.46,339.06,339.32,4928.0
2024-12-30 15:00:00,339.05,339.45,338.7,338.94,5279.0,339.05,339.45,338.7,338.94,5279.0
2024-12-30 15:30:00,338.83,339.1,337.58,337.59,62702.0,338.83,339.1,337.58,337.59,62702.0
2024-12-31 09:30:00,337.71,340.33,337.71,340.15,5351.0,337.71,340.33,337.71,340.15,5351.0
2024-12-31 10:00:00,340.14,340.98,339.58,340.69,19304.0,340.14,340.98,339.58,340.69,19304.0
2024-12-31 10:30:00,340.84,341.81,340.14,340.24,23235.0,340.84,341.81,340.14,340.24,23235.0
2024-12-31 11:00:00,339.94,340.22,339.21,339.74,4635.0,339.94,340.22,339.21,339.74,4635.0
2024-12-31 11:30:00,340.07,340.47,339.91,339.93,6441.0,340.07,340.47,339.91,339.93,6441.0
2024-12-31 12:00:00,339.81,340.03,339.36,339.44,3963.0,339.81,340.03,339.36,339.44,3963.0
2024-12-31 12:30:00,339.13,340.27,338.8,340.27,3090.0,339.13,340.27,338.8,340.27,3090.0
2024-12-31 13:00:00,340.37,340.9,338.94,339.03,6120.0,340.37,340.9,338.94,339.03,6120.0
2024-12-31 13:30:00,339.06,340.39,339.05,339.88,5758.0,339.06,340.39,339.05,339.88,5758.0
2024-12-31 14:00:00,339.65,340.33,339.24,339.56,3720.0,339.65,340.33,339.24,339.56,3720.0
2024-12-31 14:30:00,339.31,339.64,338.79,339.64,4948.0,339.31,339.64,338.79,339.64,4948.0
2024-12-31 15:00:00,339.64,340.14,339.2,340.0,7051.0,339.64,340.14,339.2,340.0,7051.0
2024-12-31 15:30:00,339.93,340.04,337.99,338.61,59998.0,339.93,340.04,337.99,338.61,59998.0
2025-01-02 09:30:00,341.99,342.75,339.35,341.66,6276.0,341.99,342.75,339.35,341.66,6276.0
2025-01-02 10:00:00,341.5,341.51,339.28,339.94,4937.0,341.5,341.51,339.28,339.94,4937.0
2025-01-02 10:30:00,339.85,340.43,339.31,340.13,31503.0,339.85,340.43,339.31,340.13,31503.0
2025-01-02 11:00:00,339.96,340.93,339.15,340.87,7319.0,339.96,340.93,339.15,340.87,7319.0
2025-01-02 11:30:00,340.91,341.62,340.69,340.99,6384.0,340.91,341.62,340.69,340.99,6384.0
2025-01-02 12:00:00,340.75,341.06,339.29,339.29,2288.0,340.75,341.06,339.29,339.29,2288.0
2025-01-02 12:30:00,339.15,339.48,338.21,339.18,5393.0,339.15,339.48,338.21,339.18,5393.0
2025-01-02 13:00:00,338.96,339.55,338.49,339.14,5956.0,338.96,339.55,338.49,339.14,5956.0
2025-01-02 13:30:00,338.91,339.78,338.49,339.17,9415.0,338.91,339.78,338.49,339.17,9415.0
2025-01-02 14:00:00,339.5,339.7,339.05,339.7,3000.0,339.5,339.7,339.05,339.7,3000.0
2025-01-02 14:30:00,339.94,340.46,339.35,339.35,4532.0,339.94,340.46,339.35,339.35,4532.0
2025-01-02 15:00:00,339.41,340.68,339.41,340.51,4977.0,339.41,340.68,339.41,340.51,4977.0
2025-01-02 15:30:00,340.05,340.94,339.71,339.95,40516.0,340.05,340.94,339.71,339.95,40516.0
2025-01-03 09:30:00,341.05,343.47,338.94,339.52,13383.0,341.05,343.47,338.94,339.52,13383.0
2025-01-03 10:00:00,340.19,341.46,339.67,341.34,7184.0,340.19,341.46,339.67,341.34,7184.0
2025-01-03 10:30:00,341.31,343.02,341.31,341.91,6878.0,341.31,343.02,341.31,341.91,6878.0
2025-01-03 11:00:00,341.91,341.91,340.82,341.23,5607.0,341.91,341.91,340.82,341.23,5607.0
2025-01-03 11:30:00,341.23,342.11,341.23,341.64,6540.0,341.23,342.11,341.23,341.64,6540.0
2025-01-03 12:00:00,341.63,342.01,341.46,341.81,4037.0,341.63,342.01,341.46,341.81,4037.0
2025-01-03 12:30:00,341.81,341.82,341.09,341.68,3323.0,341.81,341.82,341.09,341.68,3323.0
2025-01-03 13:00:00,341.68,342.18,341.67,342.1,5791.0,341.68,342.18,341.67,342.1,5791.0
2025-01-03 13:30:00,342.07,342.33,341.67,341.88,3120.0,342.07,342.33,341.67,341.88,3120.0
2025-01-03 14:00:00,341.7,342.78,341.69,342.48,5798.0,341.7,342.78,341.69,342.48,5798.0
2025-01-03 14:30:00,342.49,342.76,342.18,342.33,5708.0,342.49,342.76,342.18,342.33,5708.0
2025-01-03 15:00:00,342.44,342.78,342.06,342.74,7804.0,342.44,342.78,342.06,342.74,7804.0
2025-01-03 15:30:00,342.59,342.85,341.29,341.77,54667.0,342.59,342.85,341.29,341.77,54667.0
2025-01-06 09:30:00,341.89,346.19,341.89,345.17,34258.0,341.89,346.19,341.89,345.17,34258.0
2025-01-06 10:00:00,345.6,346.22,344.23,346.14,29556.0,345.6,346.22,344.23,346.14,29556.0
2025-01-06 10:30:00,346.14,346.14,344.52,345.05,14781.0,346.14,346.14,344.52,345.05,14781.0
2025-01-06 11:00:00,344.66,346.09,344.66,345.75,17760.0,344.66,346.09,344.66,345.75,17760.0
2025-01-06 11:30:00,346.06,349.34,346.06,348.13,26405.0,346.06,349.34,346.06,348.13,26405.0
2025-01-06 12:00:00,348.56,348.56,347.0,347.1,6955.0,348.56,348.56,347.0,347.1,6955.0
2025-01-06 12:30:00,347.03,347.37,346.22,346.23,6076.0,347.03,347.37,346.22,346.23,6076.0
2025-01-06 13:00:00,345.79,345.94,344.63,345.09,26535.0,345.79,345.94,344.63,345.09,26535.0
2025-01-06 13:30:00,344.69,344.7,343.43,343.69,5068.0,344.69,344.7,343.43,343.69,5068.0
2025-01-06 14:00:00,343.8,343.81,343.27,343.39,2814.0,343.8,343.81,343.27,343.39,2814.0
2025-01-06 14:30:00,343.28,343.61,343.11,343.32,5240.0,343.28,343.61,343.11,343.32,5240.0
2025-01-06 15:00:00,343.28,343.28,342.66,343.13,6293.0,343.28,343.28,342.66,343.13,6293.0
2025-01-06 15:30:00,343.34,343.6,341.54,342.66,34868.0,343.34,343.6,341.54,342.66,34868.0
2025-01-07 09:30:00,343.03,345.84,343.03,344.76,6537.0,343.03,345.84,343.03,344.76,6537.0
2025-01-07 10:00:00,344.76,346.12,341.69,346.12,9940.0,344.76,346.12,341.69,346.12,9940.0
2025-01-07 10:30:00,345.54,346.92,344.4,346.54,6656.0,345.54,346.92,344.4,346.54,6656.0
2025-01-07 11:00:00,346.81,346.83,345.44,345.61,6199.0,346.81,346.83,345.44,345.61,6199.0
2025-01-07 11:30:00,345.54,345.54,344.01,344.43,3542.0,345.54,345.54,344.01,344.43,3542.0
2025-01-07 12:00:00,344.44,344.7,344.08,344.22,1957.0,344.44,344.7,344.08,344.22,1957.0
2025-01-07 12:30:00,344.39,344.6,343.79,344.6,2453.0,344.39,344.6,343.79,344.6,2453.0
2025-01-07 13:00:00,344.83,345.93,344.55,345.91,3304.0,344.83,345.93,344.55,345.91,3304.0
2025-01-07 13:30:00,345.93,346.65,345.62,345.73,11401.0,345.93,346.65,345.62,345.73,11401.0
2025-01-07 14:00:00,345.73,346.26,345.1,345.95,8676.0,345.73,346.26,345.1,345.95,8676.0
2025-01-07 14:30:00,345.91,346.29,345.39,345.48,6525.0,345.91,346.29,345.39,345.48,6525.0
2025-01-07 15:00:00,345.69,345.69,344.66,345.14,15268.0,345.69,345.69,344.66,345.14,15268.0
2025-01-07 15:30:00,345.17,347.86,345.17,347.81,80684.0,345.17,347.86,345.17,347.81,80684.0
2025-01-08 09:30:00,349.48,354.69,349.48,351.68,13883.0,349.48,354.69,349.48,351.68,13883.0
2025-01-08 10:00:00,351.48,353.01,351.4,351.67,12806.0,351.48,353.01,351.4,351.67,12806.0
2025-01-08 10:30:00,351.63,353.51,351.48,353.51,9186.0,351.63,353.51,351.48,353.51,9186.0
2025-01-08 11:00:00,353.13,354.21,352.38,353.24,18735.0,353.13,354.21,352.38,353.24,18735.0
2025-01-08 11:30:00,353.24,354.06,352.52,353.87,15615.0,353.24,354.06,352.52,353.87,15615.0
2025-01-08 12:00:00,354.12,354.21,353.54,353.69,16955.0,354.12,354.21,353.54,353.69,16955.0
2025-01-08 12:30:00,353.81,355.21,353.75,355.2,5821.0,353.81,355.21,353.75,355.2,5821.0
2025-01-08 13:00:00,355.15,356.46,355.14,356.46,10849.0,355.15,356.46,355.14,356.46,10849.0
2025-01-08 13:30:00,355.96,355.96,355.03,355.61,6735.0,355.96,355.96,355.03,355.61,6735.0
2025-01-08 14:00:00,355.58,357.55,355.53,357.3,15128.0,355.58,357.55,355.53,357.3,15128.0
2025-01-08 14:30:00,357.28,357.35,356.05,356.12,14884.0,357.28,357.35,356.05,356.12,14884.0
2025-01-08 15:00:00,356.28,356.62,354.8,356.57,16472.0,356.28,356.62,354.8,356.57,16472.0
2025-01-08 15:30:00,356.62,358.15,356.06,357.41,83276.0,356.62,358.15,356.06,357.41,83276.0
2025-01-10 09:30:00,353.54,355.06,351.54,351.64,27552.0,353.54,355.06,351.54,351.64,27552.0
2025-01-10 10:00:00,351.64,351.64,347.14,349.21,18214.0,351.64,351.64,347.14,349.21,18214.0
2025-01-10 10:30:00,349.21,350.36,348.96,349.42,24886.0,349.21,350.36,348.96,349.42,24886.0
2025-01-10 11:00:00,349.49,349.49,348.16,348.74,15758.0,349.49,349.49,348.16,348.74,15758.0
2025-01-10 11:30:00,348.47,349.07,348.07,348.16,21789.0,348.47,349.07,348.07,348.16,21789.0
2025-01-10 12:00:00,348.22,348.23,347.0,348.13,16881.0,348.22,348.23,347.0,348.13,16881.0
2025-01-10 12:30:00,348.21,348.88,347.75,348.54,8154.0,348.21,348.88,347.75,348.54,8154.0
2025-01-10 13:00:00,348.11,349.05,347.68,348.81,9010.0,348.11,349.05,347.68,348.81,9010.0
2025-01-10 13:30:00,348.85,348.92,348.02,348.49,5539.0,348.85,348.92,348.02,348.49,5539.0
2025-01-10 14:00:00,348.3,348.95,347.67,348.95,13959.0,348.3,348.95,347.67,348.95,13959.0
2025-01-10 14:30:00,348.88,348.89,348.18,348.89,9796.0,348.88,348.89,348.18,348.89,9796.0
2025-01-10 15:00:00,348.77,349.32,348.12,349.07,38676.0,348.77,349.32,348.12,349.07,38676.0
2025-01-10 15:30:00,349.13,349.88,347.72,348.39,102070.0,349.13,349.88,347.72,348.39,102070.0
2025-01-13 09:30:00,344.85,347.35,342.12,346.51,12133.0,344.85,347.35,342.12,346.51,12133.0
2025-01-13 10:00:00,346.07,347.54,345.12,346.24,5489.0,346.07,347.54,345.12,346.24,5489.0
2025-01-13 10:30:00,345.88,347.48,344.98,346.79,5635.0,345.88,347.48,344.98,346.79,5635.0
2025-01-13 11:00:00,347.04,347.71,346.63,347.24,3061.0,347.04,347.71,346.63,347.24,3061.0
2025-01-13 11:30:00,347.24,347.87,346.99,347.34,3616.0,347.24,347.87,346.99,347.34,3616.0
2025-01-13 12:00:00,346.97,347.18,346.32,346.51,5433.0,346.97,347.18,346.32,346.51,5433.0
2025-01-13 12:30:00,346.18,347.07,345.52,347.07,2642.0,346.18,347.07,345.52,347.07,2642.0
2025-01-13 13:00:00,346.68,347.88,346.63,347.71,2321.0,346.68,347.88,346.63,347.71,2321.0
2025-01-13 13:30:00,348.06,348.87,347.62,348.44,8478.0,348.06,348.87,347.62,348.44,8478.0
2025-01-13 14:00:00,348.56,349.33,348.34,349.32,2676.0,348.56,349.33,348.34,349.32,2676.0
2025-01-13 14:30:00,349.33,351.01,348.81,349.8,11124.0,349.33,351.01,348.81,349.8,11124.0
2025-01-13 15:00:00,349.29,351.36,349.28,350.02,22031.0,349.29,351.36,349.28,350.02,22031.0
2025-01-13 15:30:00,350.31,353.03,350.19,352.23,44393.0,350.31,353.03,350.19,352.23,44393.0
2025-01-14 09:30:00,352.61,355.61,352.61,355.59,11685.0,352.61,355.61,352.61,355.59,11685.0
2025-01-14 10:00:00,356.0,358.85,355.99,358.85,5322.0,356.0,358.85,355.99,358.85,5322.0
2025-01-14 10:30:00,359.26,359.45,358.17,358.2,3565.0,359.26,359.45,358.17,358.2,3565.0
2025-01-14 11:00:00,358.27,358.27,356.2,356.97,9657.0,358.27,358.27,356.2,356.97,9657.0
2025-01-14 11:30:00,356.86,357.51,356.45,356.45,4189.0,356.86,357.51,356.45,356.45,4189.0
2025-01-14 12:00:00,356.5,357.76,356.14,357.76,5241.0,356.5,357.76,356.14,357.76,5241.0
2025-01-14 12:30:00,357.76,358.23,356.91,358.23,21418.0,357.76,358.23,356.91,358.23,21418.0
2025-01-14 13:00:00,358.45,360.58,358.42,360.12,11701.0,358.45,360.58,358.42,360.12,11701.0
2025-01-14 13:30:00,359.73,360.7,359.46,359.61,14123.0,359.73,360.7,359.46,359.61,14123.0
2025-01-14 14:00:00,359.5,359.67,358.48,358.71,8927.0,359.5,359.67,358.48,358.71,8927.0
2025-01-14 14:30:00,358.52,359.33,357.43,357.59,5085.0,358.52,359.33,357.43,357.59,5085.0
2025-01-14 15:00:00,357.77,358.0,356.82,357.92,4934.0,357.77,358.0,356.82,357.92,4934.0
2025-01-14 15:30:00,358.0,358.5,356.44,358.38,53345.0,358.0,358.5,356.44,358.38,53345.0
2025-01-15 09:30:00,363.98,366.74,363.33,366.39,9643.0,363.98,366.74,363.33,366.39,9643.0
2025-01-15 10:00:00,365.8,365.97,364.58,364.58,6981.0,365.8,365.97,364.58,364.58,6981.0
2025-01-15 10:30:00,364.49,364.49,362.33,362.88,3201.0,364.49,364.49,362.33,362.88,3201.0
2025-01-15 11:00:00,362.86,363.05,361.99,362.63,7564.0,362.86,363.05,361.99,362.63,7564.0
2025-01-15 11:30:00,362.28,362.28,361.22,361.61,6628.0,362.28,362.28,361.22,361.61,6628.0
2025-01-15 12:00:00,361.97,362.19,361.51,361.89,9535.0,361.97,362.19,361.51,361.89,9535.0
2025-01-15 12:30:00,362.19,362.39,361.29,361.3,4542.0,362.19,362.39,361.29,361.3,4542.0
2025-01-15 13:00:00,362.04,362.44,361.53,362.44,4724.0,362.04,362.44,361.53,362.44,4724.0
2025-01-15 13:30:00,362.4,362.61,361.4,362.44,9191.0,362.4,362.61,361.4,362.44,9191.0
2025-01-15 14:00:00,362.16,362.79,361.8,362.37,8131.0,362.16,362.79,361.8,362.37,8131.0
2025-01-15 14:30:00,362.32,362.83,362.29,362.66,5044.0,362.32,362.83,362.29,362.66,5044.0
2025-01-15 15:00:00,362.92,363.38,362.7,363.1,7329.0,362.92,363.38,362.7,363.1,7329.0
2025-01-15 15:30:00,363.06,363.27,362.1,362.28,37695.0,363.06,363.27,362.1,362.28,37695.0
2025-01-16 09:30:00,365.04,375.02,365.04,370.5,76510.0,365.04,375.02,365.04,370.5,76510.0
2025-01-16 10:00:00,370.51,370.51,366.65,369.0,17121.0,370.51,370.51,366.65,369.0,17121.0
2025-01-16 10:30:00,368.91,370.39,368.46,370.39,10244.0,368.91,370.39,368.46,370.39,10244.0
2025-01-16 11:00:00,370.69,371.93,370.26,371.77,15303.0,370.69,371.93,370.26,371.77,15303.0
2025-01-16 11:30:00,371.83,372.45,370.85,371.76,4250.0,371.83,372.45,370.85,371.76,4250.0
2025-01-16 12:00:00,371.93,372.47,371.7,372.19,4612.0,371.93,372.47,371.7,372.19,4612.0
2025-01-16 12:30:00,372.33,372.55,370.88,371.29,4015.0,372.33,372.55,370.88,371.29,4015.0
2025-01-16 13:00:00,371.3,372.34,371.3,372.15,6659.0,371.3,372.34,371.3,372.15,6659.0
2025-01-16 13:30:00,371.99,372.47,371.29,371.4,8121.0,371.99,372.47,371.29,371.4,8121.0
2025-01-16 14:00:00,371.51,371.75,371.02,371.4,5299.0,371.51,371.75,371.02,371.4,5299.0
2025-01-16 14:30:00,371.46,371.46,370.53,371.02,5792.0,371.46,371.46,370.53,371.02,5792.0
2025-01-16 15:00:00,370.79,371.09,370.26,370.56,8859.0,370.79,371.09,370.26,370.56,8859.0
2025-01-16 15:30:00,370.63,371.69,369.65,369.91,73726.0,370.63,371.69,369.65,369.91,73726.0
2025-01-17 09:30:00,371.8,372.25,370.22,370.56,47965.0,371.8,372.25,370.22,370.56,47965.0
2025-01-17 10:00:00,370.36,370.59,369.19,369.7,7916.0,370.36,370.59,369.19,369.7,7916.0
2025-01-17 10:30:00,370.08,371.02,370.08,370.94,10208.0,370.08,371.02,370.08,370.94,10208.0
2025-01-17 11:00:00,370.99,372.77,370.82,371.72,10513.0,370.99,372.77,370.82,371.72,10513.0
2025-01-17 11:30:00,371.82,372.7,371.7,371.86,3015.0,371.82,372.7,371.7,371.86,3015.0
2025-01-17 12:00:00,371.68,372.68,371.68,372.5,2554.0,371.68,372.68,371.68,372.5,2554.0
2025-01-17 12:30:00,372.32,372.74,372.06,372.27,4903.0,372.32,372.74,372.06,372.27,4903.0
2025-01-17 13:00:00,372.01,372.19,371.64,372.02,7737.0,372.01,372.19,371.64,372.02,7737.0
2025-01-17 13:30:00,371.94,372.21,370.76,370.76,9564.0,371.94,372.21,370.76,370.76,9564.0
2025-01-17 14:00:00,371.18,371.57,369.92,369.92,8029.0,371.18,371.57,369.92,369.92,8029.0
2025-01-17 14:30:00,369.86,370.1,369.46,369.46,5373.0,369.86,370.1,369.46,369.46,5373.0
2025-01-17 15:00:00,369.28,371.06,368.86,370.62,16267.0,369.28,371.06,368.86,370.62,16267.0
2025-01-17 15:30:00,370.62,371.36,369.95,370.73,49032.0,370.62,371.36,369.95,370.73,49032.0
2025-01-21 09:30:00,374.05,375.2,373.67,373.94,10955.0,374.05,375.2,373.67,373.94,10955.0
2025-01-21 10:00:00,373.85,374.61,371.08,371.3,7025.0,373.85,374.61,371.08,371.3,7025.0
2025-01-21 10:30:00,371.81,371.89,370.69,371.89,4705.0,371.81,371.89,370.69,371.89,4705.0
2025-01-21 11:00:00,371.88,373.58,371.37,373.58,6409.0,371.88,373.58,371.37,373.58,6409.0
2025-01-21 11:30:00,373.44,373.81,372.62,373.53,13137.0,373.44,373.81,372.62,373.53,13137.0
2025-01-21 12:00:00,373.53,373.92,373.09,373.92,2844.0,373.53,373.92,373.09,373.92,2844.0
2025-01-21 12:30:00,374.11,374.77,373.93,374.42,4928.0,374.11,374.77,373.93,374.42,4928.0
2025-01-21 13:00:00,374.21,374.4,373.35,374.32,7582.0,374.21,374.4,373.35,374.32,7582.0
2025-01-21 13:30:00,374.07,374.32,373.93,374.17,1861.0,374.07,374.32,373.93,374.17,1861.0
2025-01-21 14:00:00,374.15,374.84,374.14,374.73,3865.0,374.15,374.84,374.14,374.73,3865.0
2025-01-21 14:30:00,374.71,374.71,374.05,374.41,7586.0,374.71,374.71,374.05,374.41,7586.0
2025-01-21 15:00:00,374.41,374.97,374.17,374.92,3122.0,374.41,374.97,374.17,374.92,3122.0
2025-01-21 15:30:00,374.94,376.35,374.94,375.59,35766.0,374.94,376.35,374.94,375.59,35766.0
2025-01-22 09:30:00,373.88,373.98,372.51,373.59,13487.0,373.88,373.98,372.51,373.59,13487.0
2025-01-22 10:00:00,373.13,374.54,372.02,373.41,9808.0,373.13,374.54,372.02,373.41,9808.0
2025-01-22 10:30:00,373.73,373.73,371.94,372.87,6025.0,373.73,373.73,371.94,372.87,6025.0
2025-01-22 11:00:00,372.57,372.57,371.24,372.1,8098.0,372.57,372.57,371.24,372.1,8098.0
2025-01-22 11:30:00,372.36,373.88,372.36,373.13,9642.0,372.36,373.88,372.36,373.13,9642.0
2025-01-22 12:00:00,373.13,373.36,372.19,372.47,8528.0,373.13,373.36,372.19,372.47,8528.0
2025-01-22 12:30:00,372.87,373.12,372.0,372.22,5503.0,372.87,373.12,372.0,372.22,5503.0
2025-01-22 13:00:00,372.22,373.1,372.1,372.94,4819.0,372.22,373.1,372.1,372.94,4819.0
2025-01-22 13:30:00,373.19,373.4,372.89,373.19,1792.0,373.19,373.4,372.89,373.19,1792.0
2025-01-22 14:00:00,372.89,373.82,372.89,373.71,4466.0,372.89,373.82,372.89,373.71,4466.0
2025-01-22 14:30:00,373.66,374.0,373.66,373.74,1650.0,373.66,374.0,373.66,373.74,1650.0
2025-01-22 15:00:00,373.81,374.79,373.8,374.27,3876.0,373.81,374.79,373.8,374.27,3876.0
2025-01-22 15:30:00,374.21,374.44,373.06,373.46,38308.0,374.21,374.44,373.06,373.46,38308.0
2025-01-23 09:30:00,373.8,375.81,373.54,375.0,8158.0,373.8,375.81,373.54,375.0,8158.0
2025-01-23 10:00:00,375.97,375.97,374.25,374.43,4382.0,375.97,375.97,374.25,374.43,4382.0
2025-01-23 10:30:00,374.68,375.26,374.19,375.05,6696.0,374.68,375.26,374.19,375.05,6696.0
2025-01-23 11:00:00,375.23,375.91,374.65,375.91,5503.0,375.23,375.91,374.65,375.91,5503.0
2025-01-23 11:30:00,375.9,376.52,375.36,375.44,4915.0,375.9,376.52,375.36,375.44,4915.0
2025-01-23 12:00:00,375.4,375.86,375.16,375.28,2280.0,375.4,375.86,375.16,375.28,2280.0
2025-01-23 12:30:00,375.44,376.11,375.31,376.11,1270.0,375.44,376.11,375.31,376.11,1270.0
2025-01-23 13:00:00,375.9,376.38,375.9,376.25,6204.0,375.9,376.38,375.9,376.25,6204.0
2025-01-23 13:30:00,376.14,376.14,375.14,375.24,1997.0,376.14,376.14,375.14,375.24,1997.0
2025-01-23 14:00:00,375.19,375.57,375.07,375.4,2592.0,375.19,375.57,375.07,375.4,2592.0
2025-01-23 14:30:00,375.32,375.89,375.18,375.86,6549.0,375.32,375.89,375.18,375.86,6549.0
2025-01-23 15:00:00,376.13,377.14,375.96,376.83,13086.0,376.13,377.14,375.96,376.83,13086.0
2025-01-23 15:30:00,376.71,377.81,375.9,377.71,30839.0,376.71,377.81,375.9,377.71,30839.0
2025-01-24 09:30:00,378.12,384.41,378.04,379.08,20465.0,378.12,384.41,378.04,379.08,20465.0
2025-01-24 10:00:00,379.9,381.0,379.55,380.32,4880.0,379.9,381.0,379.55,380.32,4880.0
2025-01-24 10:30:00,380.37,380.37,379.6,380.05,2668.0,380.37,380.37,379.6,380.05,2668.0
2025-01-24 11:00:00,380.55,381.93,380.55,381.43,6747.0,380.55,381.93,380.55,381.43,6747.0
2025-01-24 11:30:00,381.45,381.94,381.4,381.94,2598.0,381.45,381.94,381.4,381.94,2598.0
2025-01-24 12:00:00,381.92,382.6,381.75,382.6,5482.0,381.92,382.6,381.75,382.6,5482.0
2025-01-24 12:30:00,382.72,382.98,382.39,382.44,2455.0,382.72,382.98,382.39,382.44,2455.0
2025-01-24 13:00:00,382.31,382.44,381.76,381.97,1680.0,382.31,382.44,381.76,381.97,1680.0
2025-01-24 13:30:00,381.77,381.77,380.9,381.1,1981.0,381.77,381.77,380.9,381.1,1981.0
2025-01-24 14:00:00,380.82,380.82,379.73,380.12,4036.0,380.82,380.82,379.73,380.12,4036.0
2025-01-24 14:30:00,380.24,380.57,379.56,379.56,2606.0,380.24,380.57,379.56,379.56,2606.0
2025-01-24 15:00:00,379.72,380.01,378.63,378.75,7256.0,379.72,380.01,378.63,378.75,7256.0
2025-01-24 15:30:00,378.75,379.44,378.0,379.44,43447.0,378.75,379.44,378.0,379.44,43447.0
2025-01-27 09:30:00,378.39,378.39,373.27,377.54,15635.0,378.39,378.39,373.27,377.54,15635.0
2025-01-27 10:00:00,377.66,378.69,377.09,378.36,19762.0,377.66,378.69,377.09,378.36,19762.0
2025-01-27 10:30:00,378.03,378.21,376.71,376.88,7443.0,378.03,378.21,376.71,376.88,7443.0
2025-01-27 11:00:00,377.08,378.07,376.92,377.66,6975.0,377.08,378.07,376.92,377.66,6975.0
2025-01-27 11:30:00,377.8,378.59,377.69,378.05,15721.0,377.8,378.59,377.69,378.05,15721.0
2025-01-27 12:00:00,377.88,379.37,377.79,379.27,22766.0,377.88,379.37,377.79,379.27,22766.0
2025-01-27 12:30:00,379.25,379.58,378.42,378.55,12135.0,379.25,379.58,378.42,378.55,12135.0
2025-01-27 13:00:00,378.5,378.55,377.64,377.64,3420.0,378.5,378.55,377.64,377.64,3420.0
2025-01-27 13:30:00,377.52,377.57,376.58,377.13,3618.0,377.52,377.57,376.58,377.13,3618.0
2025-01-27 14:00:00,377.38,378.85,377.12,378.85,2290.0,377.38,378.85,377.12,378.85,2290.0
2025-01-27 14:30:00,378.91,379.33,378.68,378.74,9876.0,378.91,379.33,378.68,378.74,9876.0
2025-01-27 15:00:00,378.69,379.07,377.85,378.08,13793.0,378.69,379.07,377.85,378.08,13793.0
2025-01-27 15:30:00,378.13,380.0,377.75,379.36,72956.0,378.13,380.0,377.75,379.36,72956.0
2025-01-28 09:30:00,378.61,380.72,378.42,378.69,8215.0,378.61,380.72,378.42,378.69,8215.0
2025-01-28 10:00:00,379.29,380.34,379.29,380.13,3496.0,379.29,380.34,379.29,380.13,3496.0
2025-01-28 10:30:00,380.03,380.85,379.6,380.38,11443.0,380.03,380.85,379.6,380.38,11443.0
2025-01-28 11:00:00,380.38,380.73,378.6,378.6,7193.0,380.38,380.73,378.6,378.6,7193.0
2025-01-28 11:30:00,378.95,379.66,378.71,379.64,4408.0,378.95,379.66,378.71,379.64,4408.0
2025-01-28 12:00:00,379.15,380.27,379.14,380.02,5545.0,379.15,380.27,379.14,380.02,5545.0
2025-01-28 12:30:00,380.11,380.3,379.76,380.16,3901.0,380.11,380.3,379.76,380.16,3901.0
2025-01-28 13:00:00,380.11,380.72,380.11,380.61,3549.0,380.11,380.72,380.11,380.61,3549.0
2025-01-28 13:30:00,380.6,380.74,379.77,379.77,4560.0,380.6,380.74,379.77,379.77,4560.0
2025-01-28 14:00:00,380.02,380.02,379.37,379.72,6919.0,380.02,380.02,379.37,379.72,6919.0
2025-01-28 14:30:00,379.66,380.53,379.66,380.12,8405.0,379.66,380.53,379.66,380.12,8405.0
2025-01-28 15:00:00,380.12,380.68,379.88,380.68,18858.0,380.12,380.68,379.88,380.68,18858.0
2025-01-28 15:30:00,380.58,380.61,378.65,378.86,25168.0,380.58,380.61,378.65,378.86,25168.0
2025-01-29 09:30:00,378.16,378.31,376.06,378.16,8368.0,378.16,378.31,376.06,378.16,8368.0
2025-01-29 10:00:00,377.61,377.76,376.93,377.65,3609.0,377.61,377.76,376.93,377.65,3609.0
2025-01-29 10:30:00,377.67,378.78,377.64,377.98,25223.0,377.67,378.78,377.64,377.98,25223.0
2025-01-29 11:00:00,378.1,379.31,377.98,378.93,2500.0,378.1,379.31,377.98,378.93,2500.0
2025-01-29 11:30:00,379.33,379.33,378.44,378.92,4133.0,379.33,379.33,378.44,378.92,4133.0
2025-01-29 12:00:00,378.92,380.28,378.91,380.0,5850.0,378.92,380.28,378.91,380.0,5850.0
2025-01-29 12:30:00,380.0,380.44,379.16,379.98,12670.0,380.0,380.44,379.16,379.98,12670.0
2025-01-29 13:00:00,379.92,379.94,379.14,379.82,3944.0,379.92,379.94,379.14,379.82,3944.0
2025-01-29 13:30:00,379.84,380.2,379.15,379.31,4077.0,379.84,380.2,379.15,379.31,4077.0
2025-01-29 14:00:00,379.15,379.15,377.46,378.25,4623.0,379.15,379.15,377.46,378.25,4623.0
2025-01-29 14:30:00,378.38,380.13,378.38,379.29,7655.0,378.38,380.13,378.38,379.29,7655.0
2025-01-29 15:00:00,379.29,380.56,378.34,380.46,14733.0,379.29,380.56,378.34,380.46,14733.0
2025-01-29 15:30:00,380.48,381.4,379.75,381.02,39269.0,380.48,381.4,379.75,381.02,39269.0
2025-01-30 09:30:00,384.75,388.04,384.23,388.04,8538.0,384.75,388.04,384.23,388.04,8538.0
2025-01-30 10:00:00,388.15,388.43,384.7,386.08,8981.0,388.15,388.43,384.7,386.08,8981.0
2025-01-30 10:30:00,386.12,386.88,385.37,386.02,3287.0,386.12,386.88,385.37,386.02,3287.0
2025-01-30 11:00:00,385.91,387.08,385.76,387.0,2415.0,385.91,387.08,385.76,387.0,2415.0
2025-01-30 11:30:00,387.34,388.42,386.89,388.31,4919.0,387.34,388.42,386.89,388.31,4919.0
2025-01-30 12:00:00,388.33,388.44,386.98,386.99,5549.0,388.33,388.44,386.98,386.99,5549.0
2025-01-30 12:30:00,387.39,387.48,387.02,387.22,3029.0,387.39,387.48,387.02,387.22,3029.0
2025-01-30 13:00:00,387.45,388.45,387.3,388.45,6804.0,387.45,388.45,387.3,388.45,6804.0
2025-01-30 13:30:00,388.66,389.89,388.66,389.85,15258.0,388.66,389.89,388.66,389.85,15258.0
2025-01-30 14:00:00,389.7,391.1,389.7,390.56,19898.0,389.7,391.1,389.7,390.56,19898.0
2025-01-30 14:30:00,390.4,390.62,388.96,389.18,7737.0,390.4,390.62,388.96,389.18,7737.0
2025-01-30 15:00:00,389.17,389.33,388.6,388.8,7485.0,389.17,389.33,388.6,388.8,7485.0
2025-01-30 15:30:00,388.71,388.71,384.69,387.46,40760.0,388.71,388.71,384.69,387.46,40760.0
2025-01-31 09:30:00,387.47,387.47,384.62,386.11,6185.0,387.47,387.47,384.62,386.11,6185.0
2025-01-31 10:00:00,385.63,385.94,384.65,384.65,3362.0,385.63,385.94,384.65,384.65,3362.0
2025-01-31 10:30:00,384.83,384.96,384.1,384.4,1372.0,384.83,384.96,384.1,384.4,1372.0
2025-01-31 11:00:00,384.59,384.9,383.77,384.0,2683.0,384.59,384.9,383.77,384.0,2683.0
2025-01-31 11:30:00,383.9,385.04,383.76,384.06,5452.0,383.9,385.04,383.76,384.06,5452.0
2025-01-31 12:00:00,384.12,385.01,383.21,384.87,8784.0,384.12,385.01,383.21,384.87,8784.0
2025-01-31 12:30:00,384.74,384.93,384.55,384.56,3601.0,384.74,384.93,384.55,384.56,3601.0
2025-01-31 13:00:00,384.69,385.02,383.55,383.55,2021.0,384.69,385.02,383.55,383.55,2021.0
2025-01-31 13:30:00,383.08,383.34,382.24,382.25,3840.0,383.08,383.34,382.24,382.25,3840.0
2025-01-31 14:00:00,381.61,382.37,380.85,381.95,6027.0,381.61,382.37,380.85,381.95,6027.0
2025-01-31 14:30:00,382.23,382.23,380.56,381.85,6372.0,382.23,382.23,380.56,381.85,6372.0
2025-01-31 15:00:00,381.31,381.36,380.27,380.91,9056.0,381.31,381.36,380.27,380.91,9056.0
2025-01-31 15:30:00,381.15,381.83,380.1,380.72,43269.0,381.15,381.83,380.1,380.72,43269.0
2025-02-03 09:30:00,376.11,377.72,372.91,374.72,10696.0,376.11,377.72,372.91,374.72,10696.0
2025-02-03 10:00:00,373.87,377.48,373.25,377.48,11688.0,373.87,377.48,373.25,377.48,11688.0
2025-02-03 10:30:00,377.57,379.62,376.85,378.93,5092.0,377.57,379.62,376.85,378.93,5092.0
2025-02-03 11:00:00,378.93,380.94,378.64,380.49,4008.0,378.93,380.94,378.64,380.49,4008.0
2025-02-03 11:30:00,380.31,381.0,379.66,379.66,7056.0,380.31,381.0,379.66,379.66,7056.0
2025-02-03 12:00:00,379.69,380.11,378.55,380.11,4648.0,379.69,380.11,378.55,380.11,4648.0
2025-02-03 12:30:00,380.14,380.37,378.34,378.6,6370.0,380.14,380.37,378.34,378.6,6370.0
2025-02-03 13:00:00,378.49,379.87,377.98,379.87,3000.0,378.49,379.87,377.98,379.87,3000.0
2025-02-03 13:30:00,379.62,380.19,379.37,380.05,2619.0,379.62,380.19,379.37,380.05,2619.0
2025-02-03 14:00:00,380.05,381.5,379.69,380.94,7694.0,380.05,381.5,379.69,380.94,7694.0
2025-02-03 14:30:00,380.67,381.17,380.28,380.83,4534.0,380.67,381.17,380.28,380.83,4534.0
2025-02-03 15:00:00,380.98,380.98,379.61,379.61,5001.0,380.98,380.98,379.61,379.61,5001.0
2025-02-03 15:30:00,379.34,380.7,379.17,379.48,29245.0,379.34,380.7,379.17,379.48,29245.0
2025-02-04 09:30:00,376.44,380.57,376.44,380.42,12044.0,376.44,380.57,376.44,380.42,12044.0
2025-02-04 10:00:00,380.51,381.13,379.4,380.38,17616.0,380.51,381.13,379.4,380.38,17616.0
2025-02-04 10:30:00,380.23,380.68,379.52,379.98,6903.0,380.23,380.68,379.52,379.98,6903.0
2025-02-04 11:00:00,379.97,381.05,379.96,380.89,5611.0,379.97,381.05,379.96,380.89,5611.0
2025-02-04 11:30:00,380.65,380.7,379.61,380.15,7683.0,380.65,380.7,379.61,380.15,7683.0
2025-02-04 12:00:00,380.3,380.77,379.4,379.63,11111.0,380.3,380.77,379.4,379.63,11111.0
2025-02-04 12:30:00,379.63,379.63,378.74,379.6,4011.0,379.63,379.63,378.74,379.6,4011.0
2025-02-04 13:00:00,379.57,379.92,379.55,379.62,2680.0,379.57,379.92,379.55,379.62,2680.0
2025-02-04 13:30:00,379.62,380.27,379.14,379.96,11696.0,379.62,380.27,379.14,379.96,11696.0
2025-02-04 14:00:00,379.8,380.02,379.2,379.2,7908.0,379.8,380.02,379.2,379.2,7908.0
2025-02-04 14:30:00,378.94,379.52,378.72,378.91,9458.0,378.94,379.52,378.72,378.91,9458.0
2025-02-04 15:00:00,378.91,379.4,378.5,378.92,7667.0,378.91,379.4,378.5,378.92,7667.0
2025-02-04 15:30:00,379.04,379.92,378.84,379.56,34314.0,379.04,379.92,378.84,379.56,34314.0
2025-02-05 09:30:00,383.87,385.45,382.68,384.75,14876.0,383.87,385.45,382.68,384.75,14876.0
2025-02-05 10:00:00,384.91,386.21,382.52,385.19,13858.0,384.91,386.21,382.52,385.19,13858.0
2025-02-05 10:30:00,385.19,386.3,384.62,385.88,9684.0,385.19,386.3,384.62,385.88,9684.0
2025-02-05 11:00:00,385.88,388.55,385.17,388.55,18754.0,385.88,388.55,385.17,388.55,18754.0
2025-02-05 11:30:00,388.0,388.39,386.92,387.68,11656.0,388.0,388.39,386.92,387.68,11656.0
2025-02-05 12:00:00,387.42,387.73,386.28,386.56,33326.0,387.42,387.73,386.28,386.56,33326.0
2025-02-05 12:30:00,386.56,387.96,386.56,387.26,19489.0,386.56,387.96,386.56,387.26,19489.0
2025-02-05 13:00:00,387.4,388.06,387.33,387.65,6653.0,387.4,388.06,387.33,387.65,6653.0
2025-02-05 13:30:00,387.4,388.0,386.8,386.8,6281.0,387.4,388.0,386.8,386.8,6281.0
2025-02-05 14:00:00,386.53,387.29,386.33,386.34,23791.0,386.53,387.29,386.33,386.34,23791.0
2025-02-05 14:30:00,386.43,386.7,385.76,386.38,5609.0,386.43,386.7,385.76,386.38,5609.0
2025-02-05 15:00:00,386.3,388.59,386.29,388.59,11153.0,386.3,388.59,386.29,388.59,11153.0
2025-02-05 15:30:00,388.58,389.8,388.19,388.59,83879.0,388.58,389.8,388.19,388.59,83879.0
2025-02-06 09:30:00,378.18,400.81,372.0,393.62,145134.0,378.18,400.81,372.0,393.62,145134.0
2025-02-06 10:00:00,392.19,392.83,382.88,383.64,77289.0,392.19,392.83,382.88,383.64,77289.0
2025-02-06 10:30:00,383.75,390.47,382.64,389.81,53485.0,383.75,390.47,382.64,389.81,53485.0
2025-02-06 11:00:00,389.54,396.54,389.08,394.35,51307.0,389.54,396.54,389.08,394.35,51307.0
2025-02-06 11:30:00,394.35,394.36,391.77,391.77,33750.0,394.35,394.36,391.77,391.77,33750.0
2025-02-06 12:00:00,391.76,393.56,390.76,392.04,12669.0,391.76,393.56,390.76,392.04,12669.0
2025-02-06 12:30:00,391.86,394.78,391.86,393.35,18115.0,391.86,394.78,391.86,393.35,18115.0
2025-02-06 13:00:00,393.0,393.67,392.0,392.6,26215.0,393.0,393.67,392.0,392.6,26215.0
2025-02-06 13:30:00,392.82,393.14,390.6,390.61,9355.0,392.82,393.14,390.6,390.61,9355.0
2025-02-06 14:00:00,390.99,391.44,389.36,389.66,14651.0,390.99,391.44,389.36,389.66,14651.0
2025-02-06 14:30:00,389.69,392.8,388.88,389.62,21410.0,389.69,392.8,388.88,389.62,21410.0
2025-02-06 15:00:00,389.98,392.14,389.56,391.93,29083.0,389.98,392.14,389.56,391.93,29083.0
2025-02-06 15:30:00,392.1,392.84,388.38,389.43,80539.0,392.1,392.84,388.38,389.43,80539.0
2025-02-07 09:30:00,391.28,391.28,381.86,383.66,25378.0,391.28,391.28,381.86,383.66,25378.0
2025-02-07 10:00:00,381.97,385.02,380.01,384.34,16666.0,381.97,385.02,380.01,384.34,16666.0
2025-02-07 10:30:00,384.23,384.85,378.72,381.31,12416.0,384.23,384.85,378.72,381.31,12416.0
2025-02-07 11:00:00,381.21,381.78,379.27,379.28,11836.0,381.21,381.78,379.27,379.28,11836.0
2025-02-07 11:30:00,380.13,380.47,377.85,378.56,12197.0,380.13,380.47,377.85,378.56,12197.0
2025-02-07 12:00:00,378.35,379.34,376.79,376.79,16373.0,378.35,379.34,376.79,376.79,16373.0
2025-02-07 12:30:00,376.66,376.68,374.17,375.09,21674.0,376.66,376.68,374.17,375.09,21674.0
2025-02-07 13:00:00,375.09,378.21,375.09,378.21,30491.0,375.09,378.21,375.09,378.21,30491.0
2025-02-07 13:30:00,378.18,378.25,374.98,375.3,14617.0,378.18,378.25,374.98,375.3,14617.0
2025-02-07 14:00:00,375.01,376.65,374.96,376.25,16588.0,375.01,376.65,374.96,376.25,16588.0
2025-02-07 14:30:00,376.08,376.33,375.36,376.09,16978.0,376.08,376.33,375.36,376.09,16978.0
2025-02-07 15:00:00,376.01,376.71,375.24,376.54,22911.0,376.01,376.71,375.24,376.54,22911.0
2025-02-07 15:30:00,376.66,377.3,374.88,376.01,62098.0,376.66,377.3,374.88,376.01,62098.0
2025-02-10 09:30:00,375.0,378.19,373.44,377.57,31179.0,375.0,378.19,373.44,377.57,31179.0
2025-02-10 10:00:00,378.6,379.16,376.78,378.62,4781.0,378.6,379.16,376.78,378.62,4781.0
2025-02-10 10:30:00,378.31,379.88,375.42,375.78,5035.0,378.31,379.88,375.42,375.78,5035.0
2025-02-10 11:00:00,376.28,376.47,374.98,375.46,8345.0,376.28,376.47,374.98,375.46,8345.0
2025-02-10 11:30:00,375.47,377.19,375.46,376.55,4820.0,375.47,377.19,375.46,376.55,4820.0
2025-02-10 12:00:00,376.22,376.25,374.7,375.22,7164.0,376.22,376.25,374.7,375.22,7164.0
2025-02-10 12:30:00,375.11,375.91,374.98,375.08,8771.0,375.11,375.91,374.98,375.08,8771.0
2025-02-10 13:00:00,376.0,376.39,375.44,375.54,5801.0,376.0,376.39,375.44,375.54,5801.0
2025-02-10 13:30:00,375.77,377.21,375.5,376.59,7843.0,375.77,377.21,375.5,376.59,7843.0
2025-02-10 14:00:00,376.83,377.14,376.21,376.74,7078.0,376.83,377.14,376.21,376.74,7078.0
2025-02-10 14:30:00,376.73,377.26,375.25,375.45,17546.0,376.73,377.26,375.25,375.45,17546.0
2025-02-10 15:00:00,375.72,376.13,375.0,375.56,23574.0,375.72,376.13,375.0,375.56,23574.0
2025-02-10 15:30:00,375.44,376.42,374.93,375.13,78639.0,375.44,376.42,374.93,375.13,78639.0
2025-02-11 09:30:00,370.82,371.44,367.22,368.23,25655.0,370.82,371.44,367.22,368.23,25655.0
2025-02-11 10:00:00,368.23,368.76,365.94,366.87,18621.0,368.23,368.76,365.94,366.87,18621.0
2025-02-11 10:30:00,367.07,367.17,365.0,365.94,8899.0,367.07,367.17,365.0,365.94,8899.0
2025-02-11 11:00:00,365.99,366.75,365.88,366.21,9261.0,365.99,366.75,365.88,366.21,9261.0
2025-02-11 11:30:00,365.99,367.04,365.74,366.87,11676.0,365.99,367.04,365.74,366.87,11676.0
2025-02-11 12:00:00,366.9,369.75,366.9,369.31,7663.0,366.9,369.75,366.9,369.31,7663.0
2025-02-11 12:30:00,369.07,369.21,368.08,368.08,4545.0,369.07,369.21,368.08,368.08,4545.0
2025-02-11 13:00:00,368.36,368.89,367.52,368.86,6323.0,368.36,368.89,367.52,368.86,6323.0
2025-02-11 13:30:00,369.03,369.08,366.65,366.65,8269.0,369.03,369.08,366.65,366.65,8269.0
2025-02-11 14:00:00,366.62,368.41,366.37,368.25,11600.0,366.62,368.41,366.37,368.25,11600.0
2025-02-11 14:30:00,368.25,369.11,368.25,368.33,8981.0,368.25,369.11,368.25,368.33,8981.0
2025-02-11 15:00:00,368.33,369.58,367.86,369.47,12637.0,368.33,369.58,367.86,369.47,12637.0
2025-02-11 15:30:00,369.67,369.96,368.4,369.21,43758.0,369.67,369.96,368.4,369.21,43758.0
2025-02-12 09:30:00,365.51,370.86,363.72,365.8,5445.0,365.51,370.86,363.72,365.8,5445.0
2025-02-12 10:00:00,366.0,366.46,365.28,365.96,6759.0,366.0,366.46,365.28,365.96,6759.0
2025-02-12 10:30:00,366.01,368.25,365.29,368.25,2445.0,366.01,368.25,365.29,368.25,2445.0
2025-02-12 11:00:00,367.69,367.72,366.06,366.08,5154.0,367.69,367.72,366.06,366.08,5154.0
2025-02-12 11:30:00,366.29,368.79,366.29,368.63,2049.0,366.29,368.79,366.29,368.63,2049.0
2025-02-12 12:00:00,368.91,369.28,368.31,369.11,3086.0,368.91,369.28,368.31,369.11,3086.0
2025-02-12 12:30:00,369.05,369.76,369.01,369.75,4289.0,369.05,369.76,369.01,369.75,4289.0
2025-02-12 13:00:00,369.75,370.4,369.01,369.01,5666.0,369.75,370.4,369.01,369.01,5666.0
2025-02-12 13:30:00,369.13,369.28,367.66,367.94,6931.0,369.13,369.28,367.66,367.94,6931.0
2025-02-12 14:00:00,367.94,368.54,367.25,367.56,14069.0,367.94,368.54,367.25,367.56,14069.0
2025-02-12 14:30:00,367.44,367.94,366.97,367.38,14502.0,367.44,367.94,366.97,367.38,14502.0
2025-02-12 15:00:00,367.71,368.79,367.64,367.75,9345.0,367.71,368.79,367.64,367.75,9345.0
2025-02-12 15:30:00,367.75,368.37,367.3,367.31,43940.0,367.75,368.37,367.3,367.31,43940.0
2025-02-13 09:30:00,368.81,369.26,365.92,368.02,8804.0,368.81,369.26,365.92,368.02,8804.0
2025-02-13 10:00:00,368.37,368.37,366.65,366.7,7624.0,368.37,368.37,366.65,366.7,7624.0
2025-02-13 10:30:00,366.43,366.63,365.68,365.72,19222.0,366.43,366.63,365.68,365.72,19222.0
2025-02-13 11:00:00,365.78,366.42,364.96,365.33,4365.0,365.78,366.42,364.96,365.33,4365.0
2025-02-13 11:30:00,365.24,366.72,364.94,366.02,5309.0,365.24,366.72,364.94,366.02,5309.0
2025-02-13 12:00:00,366.17,366.31,365.73,366.08,3433.0,366.17,366.31,365.73,366.08,3433.0
2025-02-13 12:30:00,366.05,366.05,365.0,365.04,6018.0,366.05,366.05,365.0,365.04,6018.0
2025-02-13 13:00:00,365.38,366.02,365.38,365.93,3519.0,365.38,366.02,365.38,365.93,3519.0
2025-02-13 13:30:00,365.79,366.19,365.59,366.19,5938.0,365.79,366.19,365.59,366.19,5938.0
2025-02-13 14:00:00,366.25,367.68,366.24,367.2,3982.0,366.25,367.68,366.24,367.2,3982.0
2025-02-13 14:30:00,367.23,368.35,367.18,368.05,5702.0,367.23,368.35,367.18,368.05,5702.0
2025-02-13 15:00:00,368.06,368.28,367.83,368.26,5112.0,368.06,368.28,367.83,368.26,5112.0
2025-02-13 15:30:00,368.29,368.8,367.22,368.23,40053.0,368.29,368.8,367.22,368.23,40053.0
2025-02-14 09:30:00,370.0,374.25,370.0,373.31,13073.0,370.0,374.25,370.0,373.31,13073.0
2025-02-14 10:00:00,373.65,374.37,372.05,372.66,12018.0,373.65,374.37,372.05,372.66,12018.0
2025-02-14 10:30:00,372.08,373.53,372.08,372.31,4261.0,372.08,373.53,372.08,372.31,4261.0
2025-02-14 11:00:00,373.12,373.12,372.38,372.7,1820.0,373.12,373.12,372.38,372.7,1820.0
2025-02-14 11:30:00,372.38,372.95,371.86,372.42,1611.0,372.38,372.95,371.86,372.42,1611.0
2025-02-14 12:00:00,372.69,372.7,372.08,372.31,2143.0,372.69,372.7,372.08,372.31,2143.0
2025-02-14 12:30:00,372.39,373.39,372.0,373.23,6046.0,372.39,373.39,372.0,373.23,6046.0
2025-02-14 13:00:00,373.15,373.29,372.58,373.29,3249.0,373.15,373.29,372.58,373.29,3249.0
2025-02-14 13:30:00,373.73,375.45,373.73,375.35,8953.0,373.73,375.45,373.73,375.35,8953.0
2025-02-14 14:00:00,374.96,375.22,373.94,373.94,13375.0,374.96,375.22,373.94,373.94,13375.0
2025-02-14 14:30:00,373.73,374.18,373.11,373.77,3736.0,373.73,374.18,373.11,373.77,3736.0
2025-02-14 15:00:00,373.69,374.04,372.98,372.99,3768.0,373.69,374.04,372.98,372.99,3768.0
2025-02-14 15:30:00,373.24,378.06,372.86,376.89,77063.0,373.24,378.06,372.86,376.89,77063.0
2025-02-18 09:30:00,377.92,382.88,377.92,379.77,19893.0,377.92,382.88,377.92,379.77,19893.0
2025-02-18 10:00:00,380.31,380.32,379.05,380.01,13937.0,380.31,380.32,379.05,380.01,13937.0
2025-02-18 10:30:00,380.25,381.25,379.87,381.17,5852.0,380.25,381.25,379.87,381.17,5852.0
2025-02-18 11:00:00,380.67,381.54,380.37,381.13,5485.0,380.67,381.54,380.37,381.13,5485.0
2025-02-18 11:30:00,381.02,381.96,380.03,381.82,5954.0,381.02,381.96,380.03,381.82,5954.0
2025-02-18 12:00:00,382.09,383.54,381.92,383.11,7251.0,382.09,383.54,381.92,383.11,7251.0
2025-02-18 12:30:00,383.46,383.78,383.43,383.44,3947.0,383.46,383.78,383.43,383.44,3947.0
2025-02-18 13:00:00,383.43,383.58,383.04,383.51,5312.0,383.43,383.58,383.04,383.51,5312.0
2025-02-18 13:30:00,383.62,384.25,383.6,383.88,4088.0,383.62,384.25,383.6,383.88,4088.0
2025-02-18 14:00:00,383.78,383.88,382.54,382.56,12352.0,383.78,383.88,382.54,382.56,12352.0
2025-02-18 14:30:00,382.56,383.46,382.48,383.38,14570.0,382.56,383.46,382.48,383.38,14570.0
2025-02-18 15:00:00,383.11,383.76,383.11,383.35,15680.0,383.11,383.76,383.11,383.35,15680.0
2025-02-18 15:30:00,383.42,386.88,383.34,386.53,69020.0,383.42,386.88,383.34,386.53,69020.0
2025-02-19 09:30:00,386.01,386.51,383.41,383.56,10411.0,386.01,386.51,383.41,383.56,10411.0
2025-02-19 10:00:00,382.8,383.7,381.17,381.68,28519.0,382.8,383.7,381.17,381.68,28519.0
2025-02-19 10:30:00,381.74,382.53,381.12,381.52,2600.0,381.74,382.53,381.12,381.52,2600.0
2025-02-19 11:00:00,382.11,382.11,379.01,379.38,16144.0,382.11,382.11,379.01,379.38,16144.0
2025-02-19 11:30:00,379.46,381.42,379.46,380.46,7319.0,379.46,381.42,379.46,380.46,7319.0
2025-02-19 12:00:00,380.25,380.49,378.88,378.88,4280.0,380.25,380.49,378.88,378.88,4280.0
2025-02-19 12:30:00,378.93,380.53,378.51,380.48,5006.0,378.93,380.53,378.51,380.48,5006.0
2025-02-19 13:00:00,380.16,380.27,378.93,379.21,10868.0,380.16,380.27,378.93,379.21,10868.0
2025-02-19 13:30:00,379.31,380.09,379.19,379.23,7238.0,379.31,380.09,379.19,379.23,7238.0
2025-02-19 14:00:00,379.68,381.12,379.25,380.81,10822.0,379.68,381.12,379.25,380.81,10822.0
2025-02-19 14:30:00,380.63,380.83,380.13,380.76,20954.0,380.63,380.83,380.13,380.76,20954.0
2025-02-19 15:00:00,380.75,380.75,379.35,379.72,7474.0,380.75,380.75,379.35,379.72,7474.0
2025-02-19 15:30:00,379.88,380.09,377.69,378.13,92489.0,379.88,380.09,377.69,378.13,92489.0
2025-02-20 09:30:00,377.73,380.3,374.55,375.14,9875.0,377.73,380.3,374.55,375.14,9875.0
2025-02-20 10:00:00,374.86,374.86,370.3,370.54,8934.0,374.86,374.86,370.3,370.54,8934.0
2025-02-20 10:30:00,371.11,371.11,367.39,367.39,7713.0,371.11,371.11,367.39,367.39,7713.0
2025-02-20 11:00:00,367.33,367.33,365.11,366.41,7332.0,367.33,367.33,365.11,366.41,7332.0
2025-02-20 11:30:00,366.26,366.41,365.03,366.4,3471.0,366.26,366.41,365.03,366.4,3471.0
2025-02-20 12:00:00,366.46,367.56,366.46,367.56,4516.0,366.46,367.56,366.46,367.56,4516.0
2025-02-20 12:30:00,368.13,368.58,366.99,367.13,4018.0,368.13,368.58,366.99,367.13,4018.0
2025-02-20 13:00:00,367.04,367.27,366.6,367.03,3198.0,367.04,367.27,366.6,367.03,3198.0
2025-02-20 13:30:00,367.12,367.71,366.73,367.23,5645.0,367.12,367.71,366.73,367.23,5645.0
2025-02-20 14:00:00,367.46,369.5,367.38,368.58,8457.0,367.46,369.5,367.38,368.58,8457.0
2025-02-20 14:30:00,368.54,368.98,367.95,368.92,6635.0,368.54,368.98,367.95,368.92,6635.0
2025-02-20 15:00:00,368.99,369.96,368.89,369.73,10147.0,368.99,369.96,368.89,369.73,10147.0
2025-02-20 15:30:00,369.5,370.17,368.19,368.8,41744.0,369.5,370.17,368.19,368.8,41744.0
2025-02-21 09:30:00,368.99,370.02,365.85,366.06,13223.0,368.99,370.02,365.85,366.06,13223.0
2025-02-21 10:00:00,366.46,366.68,364.6,366.54,3971.0,366.46,366.68,364.6,366.54,3971.0
2025-02-21 10:30:00,366.63,367.04,365.94,365.94,1406.0,366.63,367.04,365.94,365.94,1406.0
2025-02-21 11:00:00,365.92,366.63,365.66,366.63,1324.0,365.92,366.63,365.66,366.63,1324.0
2025-02-21 11:30:00,366.68,367.06,366.06,366.07,1701.0,366.68,367.06,366.06,366.07,1701.0
2025-02-21 12:00:00,365.93,366.41,365.73,365.99,3278.0,365.93,366.41,365.73,365.99,3278.0
2025-02-21 12:30:00,365.73,365.73,363.81,363.81,9494.0,365.73,365.73,363.81,363.81,9494.0
2025-02-21 13:00:00,363.15,363.64,362.23,362.23,6393.0,363.15,363.64,362.23,362.23,6393.0
2025-02-21 13:30:00,362.53,362.56,361.56,362.31,3571.0,362.53,362.56,361.56,362.31,3571.0
2025-02-21 14:00:00,361.89,363.02,361.05,361.06,8034.0,361.89,363.02,361.05,361.06,8034.0
2025-02-21 14:30:00,361.17,362.75,360.78,362.58,4503.0,361.17,362.75,360.78,362.58,4503.0
2025-02-21 15:00:00,362.43,363.85,362.4,363.84,9442.0,362.43,363.85,362.4,363.84,9442.0
2025-02-21 15:30:00,363.78,364.25,363.07,364.05,52051.0,363.78,364.25,363.07,364.05,52051.0
2025-02-24 09:30:00,363.84,365.0,361.58,361.58,5827.0,363.84,365.0,361.58,361.58,5827.0
2025-02-24 10:00:00,361.58,362.9,360.38,362.79,4036.0,361.58,362.9,360.38,362.79,4036.0
2025-02-24 10:30:00,360.63,362.67,360.63,361.63,1284.0,360.63,362.67,360.63,361.63,1284.0
2025-02-24 11:00:00,361.24,363.22,361.23,363.22,5312.0,361.24,363.22,361.23,363.22,5312.0
2025-02-24 11:30:00,363.47,364.02,362.79,363.56,3509.0,363.47,364.02,362.79,363.56,3509.0
2025-02-24 12:00:00,363.97,364.02,363.45,363.88,4815.0,363.97,364.02,363.45,363.88,4815.0
2025-02-24 12:30:00,363.86,364.73,363.86,364.72,3335.0,363.86,364.73,363.86,364.72,3335.0
2025-02-24 13:00:00,364.49,365.25,364.32,364.93,2479.0,364.49,365.25,364.32,364.93,2479.0
2025-02-24 13:30:00,364.83,365.03,363.73,363.89,2819.0,364.83,365.03,363.73,363.89,2819.0
2025-02-24 14:00:00,363.94,364.89,363.3,363.31,7113.0,363.94,364.89,363.3,363.31,7113.0
2025-02-24 14:30:00,363.5,364.38,363.49,364.01,4858.0,363.5,364.38,363.49,364.01,4858.0
2025-02-24 15:00:00,363.56,364.51,363.06,363.06,15514.0,363.56,364.51,363.06,363.06,15514.0
2025-02-24 15:30:00,363.08,363.36,360.19,360.99,65838.0,363.08,363.36,360.19,360.99,65838.0
2025-02-25 09:30:00,363.15,365.07,361.5,363.22,6207.0,363.15,365.07,361.5,363.22,6207.0
2025-02-25 10:00:00,362.97,362.97,358.43,358.43,30270.0,362.97,362.97,358.43,358.43,30270.0
2025-02-25 10:30:00,358.74,361.78,358.43,361.16,19131.0,358.74,361.78,358.43,361.16,19131.0
2025-02-25 11:00:00,360.11,360.68,359.42,359.43,1405.0,360.11,360.68,359.42,359.43,1405.0
2025-02-25 11:30:00,359.21,360.9,358.71,360.75,6193.0,359.21,360.9,358.71,360.75,6193.0
2025-02-25 12:00:00,360.69,362.49,360.16,362.47,13309.0,360.69,362.49,360.16,362.47,13309.0
2025-02-25 12:30:00,362.47,364.97,362.47,364.87,6807.0,362.47,364.97,362.47,364.87,6807.0
2025-02-25 13:00:00,365.01,366.26,363.77,363.85,15978.0,365.01,366.26,363.77,363.85,15978.0
2025-02-25 13:30:00,364.01,367.2,364.01,364.25,36799.0,364.01,367.2,364.01,364.25,36799.0
2025-02-25 14:00:00,364.25,365.58,364.06,365.21,14104.0,364.25,365.58,364.06,365.21,14104.0
2025-02-25 14:30:00,365.55,369.68,365.54,369.28,36808.0,365.55,369.68,365.54,369.28,36808.0
2025-02-25 15:00:00,369.43,370.61,368.7,369.97,37998.0,369.43,370.61,368.7,369.97,37998.0
2025-02-25 15:30:00,370.3,370.93,368.53,370.46,49216.0,370.3,370.93,368.53,370.46,49216.0
2025-02-26 09:30:00,370.04,377.56,370.04,374.42,40257.0,370.04,377.56,370.04,374.42,40257.0
2025-02-26 10:00:00,374.45,377.11,373.41,376.4,20789.0,374.45,377.11,373.41,376.4,20789.0
2025-02-26 10:30:00,376.08,376.08,372.83,373.06,61357.0,376.08,376.08,372.83,373.06,61357.0
2025-02-26 11:00:00,373.44,375.0,373.44,374.61,30750.0,373.44,375.0,373.44,374.61,30750.0
2025-02-26 11:30:00,374.6,374.6,373.45,373.97,6698.0,374.6,374.6,373.45,373.97,6698.0
2025-02-26 12:00:00,373.71,374.0,372.02,372.5,57824.0,373.71,374.0,372.02,372.5,57824.0
2025-02-26 12:30:00,372.99,373.02,370.77,371.11,19306.0,372.99,373.02,370.77,371.11,19306.0
2025-02-26 13:00:00,371.23,371.85,370.14,370.27,41360.0,371.23,371.85,370.14,370.27,41360.0
2025-02-26 13:30:00,370.5,370.73,369.18,369.65,15405.0,370.5,370.73,369.18,369.65,15405.0
2025-02-26 14:00:00,369.81,369.82,367.91,369.3,38499.0,369.81,369.82,367.91,369.3,38499.0
2025-02-26 14:30:00,369.35,370.65,369.33,369.83,36350.0,369.35,370.65,369.33,369.83,36350.0
2025-02-26 15:00:00,369.82,371.32,369.72,370.98,63389.0,369.82,371.32,369.72,370.98,63389.0
2025-02-26 15:30:00,371.09,372.85,370.49,371.49,147783.0,371.09,372.85,370.49,371.49,147783.0
2025-02-27 09:30:00,371.23,374.67,369.78,370.37,9376.0,371.23,374.67,369.78,370.37,9376.0
2025-02-27 10:00:00,368.75,373.36,367.84,372.1,7724.0,368.75,373.36,367.84,372.1,7724.0
2025-02-27 10:30:00,372.53,372.53,369.72,369.73,4297.0,372.53,372.53,369.72,369.73,4297.0
2025-02-27 11:00:00,370.42,370.94,369.77,370.25,11793.0,370.42,370.94,369.77,370.25,11793.0
2025-02-27 11:30:00,371.21,371.32,368.82,368.98,8533.0,371.21,371.32,368.82,368.98,8533.0
2025-02-27 12:00:00,369.28,369.53,368.24,369.36,4967.0,369.28,369.53,368.24,369.36,4967.0
2025-02-27 12:30:00,369.36,369.86,368.47,368.96,6649.0,369.36,369.86,368.47,368.96,6649.0
2025-02-27 13:00:00,369.36,369.73,368.83,368.85,16598.0,369.36,369.73,368.83,368.85,16598.0
2025-02-27 13:30:00,368.63,368.91,367.6,368.42,12143.0,368.63,368.91,367.6,368.42,12143.0
2025-02-27 14:00:00,368.18,368.64,366.33,366.55,19485.0,368.18,368.64,366.33,366.55,19485.0
2025-02-27 14:30:00,366.05,366.36,362.87,364.14,26014.0,366.05,366.36,362.87,364.14,26014.0
2025-02-27 15:00:00,363.59,363.61,361.72,361.84,16940.0,363.59,363.61,361.72,361.84,16940.0
2025-02-27 15:30:00,362.06,364.82,361.62,364.43,55309.0,362.06,364.82,361.62,364.43,55309.0
2025-02-28 09:30:00,365.18,369.04,365.03,366.16,5859.0,365.18,369.04,365.03,366.16,5859.0
2025-02-28 10:00:00,366.16,367.04,365.09,365.75,9186.0,366.16,367.04,365.09,365.75,9186.0
2025-02-28 10:30:00,365.41,365.52,364.83,365.06,4275.0,365.41,365.52,364.83,365.06,4275.0
2025-02-28 11:00:00,365.06,365.13,363.04,363.04,3380.0,365.06,365.13,363.04,363.04,3380.0
2025-02-28 11:30:00,363.44,364.26,363.44,364.21,7723.0,363.44,364.26,363.44,364.21,7723.0
2025-02-28 12:00:00,364.06,364.07,362.87,362.87,8061.0,364.06,364.07,362.87,362.87,8061.0
2025-02-28 12:30:00,362.54,363.36,361.28,361.28,13103.0,362.54,363.36,361.28,361.28,13103.0
2025-02-28 13:00:00,361.7,361.7,360.01,361.19,6094.0,361.7,361.7,360.01,361.19,6094.0
2025-02-28 13:30:00,360.93,362.35,360.9,361.13,7324.0,360.93,362.35,360.9,361.13,7324.0
2025-02-28 14:00:00,361.22,362.26,360.84,362.11,8038.0,361.22,362.26,360.84,362.11,8038.0
2025-02-28 14:30:00,361.88,363.21,361.87,363.21,5714.0,361.88,363.21,361.87,363.21,5714.0
2025-02-28 15:00:00,363.39,363.84,362.89,363.79,8653.0,363.39,363.84,362.89,363.79,8653.0
2025-02-28 15:30:00,364.01,367.24,363.28,367.06,48386.0,364.01,367.24,363.28,367.06,48386.0
2025-03-03 09:30:00,368.23,370.71,365.36,365.85,29293.0,368.23,370.71,365.36,365.85,29293.0
2025-03-03 10:00:00,365.73,370.37,364.38,369.96,26204.0,365.73,370.37,364.38,369.96,26204.0
2025-03-03 10:30:00,370.55,372.59,370.42,370.92,8517.0,370.55,372.59,370.42,370.92,8517.0
2025-03-03 11:00:00,370.91,371.88,369.85,370.92,7998.0,370.91,371.88,369.85,370.92,7998.0
2025-03-03 11:30:00,370.76,372.63,370.3,372.47,14818.0,370.76,372.63,370.3,372.47,14818.0
2025-03-03 12:00:00,372.47,374.61,371.79,374.61,19270.0,372.47,374.61,371.79,374.61,19270.0
2025-03-03 12:30:00,374.61,375.61,373.93,374.02,22635.0,374.61,375.61,373.93,374.02,22635.0
2025-03-03 13:00:00,374.23,374.23,371.44,371.73,13463.0,374.23,374.23,371.44,371.73,13463.0
2025-03-03 13:30:00,371.27,372.21,370.06,371.27,19131.0,371.27,372.21,370.06,371.27,19131.0
2025-03-03 14:00:00,371.3,371.77,368.97,369.31,17321.0,371.3,371.77,368.97,369.31,17321.0
2025-03-03 14:30:00,369.61,371.04,368.13,368.32,28100.0,369.61,371.04,368.13,368.32,28100.0
2025-03-03 15:00:00,367.76,367.76,362.96,363.12,19187.0,367.76,367.76,362.96,363.12,19187.0
2025-03-03 15:30:00,363.44,366.24,363.44,365.92,79152.0,363.44,366.24,363.44,365.92,79152.0
2025-03-04 09:30:00,361.72,361.72,351.4,352.46,35947.0,361.72,361.72,351.4,352.46,35947.0
2025-03-04 10:00:00,352.09,352.84,346.09,349.45,29722.0,352.09,352.84,346.09,349.45,29722.0
2025-03-04 10:30:00,350.0,350.76,343.55,347.12,45580.0,350.0,350.76,343.55,347.12,45580.0
2025-03-04 11:00:00,347.15,350.6,346.69,346.94,12700.0,347.15,350.6,346.69,346.94,12700.0
2025-03-04 11:30:00,347.42,348.14,346.62,347.97,13673.0,347.42,348.14,346.62,347.97,13673.0
2025-03-04 12:00:00,347.97,349.19,347.58,349.1,11124.0,347.97,349.19,347.58,349.1,11124.0
2025-03-04 12:30:00,348.74,349.4,346.2,347.5,17520.0,348.74,349.4,346.2,347.5,17520.0
2025-03-04 13:00:00,347.14,350.97,347.14,348.95,19797.0,347.14,350.97,347.14,348.95,19797.0
2025-03-04 13:30:00,348.77,350.98,348.74,350.62,21260.0,348.77,350.98,348.74,350.62,21260.0
2025-03-04 14:00:00,350.79,353.24,350.71,352.43,31620.0,350.79,353.24,350.71,352.43,31620.0
2025-03-04 14:30:00,352.22,353.1,351.17,352.64,15516.0,352.22,353.1,351.17,352.64,15516.0
2025-03-04 15:00:00,353.21,354.06,351.55,353.99,31968.0,353.21,354.06,351.55,353.99,31968.0
2025-03-04 15:30:00,353.68,354.29,347.93,349.15,149960.0,353.68,354.29,347.93,349.15,149960.0
2025-03-05 09:30:00,348.91,353.24,348.91,350.48,8449.0,348.91,353.24,348.91,350.48,8449.0
2025-03-05 10:00:00,351.65,353.85,350.6,351.98,8350.0,351.65,353.85,350.6,351.98,8350.0
2025-03-05 10:30:00,351.28,353.66,350.95,351.99,13278.0,351.28,353.66,350.95,351.99,13278.0
2025-03-05 11:00:00,351.87,351.87,350.23,350.4,5129.0,351.87,351.87,350.23,350.4,5129.0
2025-03-05 11:30:00,350.76,352.29,349.44,351.18,9790.0,350.76,352.29,349.44,351.18,9790.0
2025-03-05 12:00:00,351.61,351.81,349.92,350.86,3663.0,351.61,351.81,349.92,350.86,3663.0
2025-03-05 12:30:00,350.89,353.19,350.89,353.19,11916.0,350.89,353.19,350.89,353.19,11916.0
2025-03-05 13:00:00,353.32,353.5,351.88,352.51,3842.0,353.32,353.5,351.88,352.51,3842.0
2025-03-05 13:30:00,352.15,353.52,351.69,353.52,3294.0,352.15,353.52,351.69,353.52,3294.0
2025-03-05 14:00:00,353.53,355.66,353.51,355.36,5750.0,353.53,355.66,353.51,355.36,5750.0
2025-03-05 14:30:00,355.36,355.88,354.75,355.16,4936.0,355.36,355.88,354.75,355.16,4936.0
2025-03-05 15:00:00,355.24,356.82,354.87,356.23,8690.0,355.24,356.82,354.87,356.23,8690.0
2025-03-05 15:30:00,356.16,356.95,354.54,356.42,44251.0,356.16,356.95,354.54,356.42,44251.0
2025-03-06 09:30:00,350.02,351.81,346.95,349.03,28267.0,350.02,351.81,346.95,349.03,28267.0
2025-03-06 10:00:00,349.13,353.05,349.12,351.56,11435.0,349.13,353.05,349.12,351.56,11435.0
2025-03-06 10:30:00,351.73,352.41,350.56,351.31,7443.0,351.73,352.41,350.56,351.31,7443.0
2025-03-06 11:00:00,351.55,353.04,350.78,351.44,9889.0,351.55,353.04,350.78,351.44,9889.0
2025-03-06 11:30:00,351.5,352.25,349.11,349.27,7962.0,351.5,352.25,349.11,349.27,7962.0
2025-03-06 12:00:00,349.04,349.5,346.75,347.4,20947.0,349.04,349.5,346.75,347.4,20947.0
2025-03-06 12:30:00,347.22,348.34,345.02,346.29,13114.0,347.22,348.34,345.02,346.29,13114.0
2025-03-06 13:00:00,346.02,347.08,345.4,345.43,11065.0,346.02,347.08,345.4,345.43,11065.0
2025-03-06 13:30:00,345.4,345.62,343.95,344.83,11619.0,345.4,345.62,343.95,344.83,11619.0
2025-03-06 14:00:00,344.61,344.83,342.92,343.06,20677.0,344.61,344.83,342.92,343.06,20677.0
2025-03-06 14:30:00,343.01,346.41,342.66,343.4,29985.0,343.01,346.41,342.66,343.4,29985.0
2025-03-06 15:00:00,343.19,345.45,343.18,344.68,19912.0,343.19,345.45,343.18,344.68,19912.0
2025-03-06 15:30:00,345.13,345.61,342.35,342.64,58824.0,345.13,345.61,342.35,342.64,58824.0
2025-03-07 09:30:00,342.0,342.0,337.63,338.71,29802.0,342.0,342.0,337.63,338.71,29802.0
2025-03-07 10:00:00,339.13,339.65,332.34,333.41,20076.0,339.13,339.65,332.34,333.41,20076.0
2025-03-07 10:30:00,333.36,333.36,329.75,331.61,23672.0,333.36,333.36,329.75,331.61,23672.0
2025-03-07 11:00:00,331.83,332.71,328.97,328.99,8962.0,331.83,332.71,328.97,328.99,8962.0
2025-03-07 11:30:00,328.93,329.25,327.17,327.58,11561.0,328.93,329.25,327.17,327.58,11561.0
2025-03-07 12:00:00,327.68,328.86,327.02,328.73,11226.0,327.68,328.86,327.02,328.73,11226.0
2025-03-07 12:30:00,328.75,334.75,328.64,332.07,29181.0,328.75,334.75,328.64,332.07,29181.0
2025-03-07 13:00:00,332.16,334.14,331.8,331.9,21600.0,332.16,334.14,331.8,331.9,21600.0
2025-03-07 13:30:00,331.61,333.92,331.38,333.13,43970.0,331.61,333.92,331.38,333.13,43970.0
2025-03-07 14:00:00,333.31,335.34,331.57,334.57,54304.0,333.31,335.34,331.57,334.57,54304.0
2025-03-07 14:30:00,334.26,334.51,332.37,333.18,22048.0,334.26,334.51,332.37,333.18,22048.0
2025-03-07 15:00:00,332.83,335.53,332.78,335.43,21754.0,332.83,335.53,332.78,335.43,21754.0
2025-03-07 15:30:00,335.29,336.89,333.1,335.54,93061.0,335.29,336.89,333.1,335.54,93061.0
2025-03-10 09:30:00,328.36,331.68,326.77,330.68,28865.0,328.36,331.68,326.77,330.68,28865.0
2025-03-10 10:00:00,329.9,330.71,328.84,329.54,14711.0,329.9,330.71,328.84,329.54,14711.0
2025-03-10 10:30:00,329.77,329.95,327.23,328.67,20053.0,329.77,329.95,327.23,328.67,20053.0
2025-03-10 11:00:00,328.73,329.55,326.97,327.81,11109.0,328.73,329.55,326.97,327.81,11109.0
2025-03-10 11:30:00,327.77,328.76,326.45,327.12,9014.0,327.77,328.76,326.45,327.12,9014.0
2025-03-10 12:00:00,327.31,327.55,325.63,326.38,13212.0,327.31,327.55,325.63,326.38,13212.0
2025-03-10 12:30:00,326.64,327.16,324.97,325.01,11104.0,326.64,327.16,324.97,325.01,11104.0
2025-03-10 13:00:00,325.3,326.2,324.39,325.06,16480.0,325.3,326.2,324.39,325.06,16480.0
2025-03-10 13:30:00,325.14,325.18,322.88,323.13,13540.0,325.14,325.18,322.88,323.13,13540.0
2025-03-10 14:00:00,323.13,323.24,321.8,321.99,21878.0,323.13,323.24,321.8,321.99,21878.0
2025-03-10 14:30:00,322.03,323.46,321.6,321.82,24046.0,322.03,323.46,321.6,321.82,24046.0
2025-03-10 15:00:00,321.55,325.13,319.7,324.19,28310.0,321.55,325.13,319.7,324.19,28310.0
2025-03-10 15:30:00,324.19,326.04,323.3,324.69,100970.0,324.19,326.04,323.3,324.69,100970.0
2025-03-11 09:30:00,324.5,326.11,322.34,324.59,13889.0,324.5,326.11,322.34,324.59,13889.0
2025-03-11 10:00:00,325.17,325.58,322.41,322.62,20499.0,325.17,325.58,322.41,322.62,20499.0
2025-03-11 10:30:00,322.45,323.15,320.75,321.88,11677.0,322.45,323.15,320.75,321.88,11677.0
2025-03-11 11:00:00,321.88,324.1,321.3,322.73,7915.0,321.88,324.1,321.3,322.73,7915.0
2025-03-11 11:30:00,322.75,324.99,322.74,323.89,4697.0,322.75,324.99,322.74,323.89,4697.0
2025-03-11 12:00:00,323.9,324.76,322.5,323.04,4879.0,323.9,324.76,322.5,323.04,4879.0
2025-03-11 12:30:00,323.27,323.61,322.25,323.27,21027.0,323.27,323.61,322.25,323.27,21027.0
2025-03-11 13:00:00,323.0,323.18,321.98,322.21,8242.0,323.0,323.18,321.98,322.21,8242.0
2025-03-11 13:30:00,322.53,324.11,322.06,323.13,11851.0,322.53,324.11,322.06,323.13,11851.0
2025-03-11 14:00:00,323.13,326.43,323.12,325.76,15781.0,323.13,326.43,323.12,325.76,15781.0
2025-03-11 14:30:00,325.75,326.32,324.65,326.32,22554.0,325.75,326.32,324.65,326.32,22554.0
2025-03-11 15:00:00,326.41,326.65,323.93,324.62,27408.0,326.41,326.65,323.93,324.62,27408.0
2025-03-11 15:30:00,324.28,326.49,324.28,324.9,73066.0,324.28,326.49,324.28,324.9,73066.0
2025-03-12 09:30:00,329.43,334.43,325.0,327.2,16846.0,329.43,334.43,325.0,327.2,16846.0
2025-03-12 10:00:00,327.41,329.78,327.12,328.79,8951.0,327.41,329.78,327.12,328.79,8951.0
2025-03-12 10:30:00,328.46,328.81,326.35,326.38,7014.0,328.46,328.81,326.35,326.38,7014.0
2025-03-12 11:00:00,326.49,327.73,326.3,327.73,8266.0,326.49,327.73,326.3,327.73,8266.0
2025-03-12 11:30:00,328.77,330.57,328.77,329.83,1703.0,328.77,330.57,328.77,329.83,1703.0
2025-03-12 12:00:00,330.01,330.98,329.35,330.98,7010.0,330.01,330.98,329.35,330.98,7010.0
2025-03-12 12:30:00,331.29,332.47,330.57,330.84,9877.0,331.29,332.47,330.57,330.84,9877.0
2025-03-12 13:00:00,330.88,333.47,330.88,333.43,6955.0,330.88,333.47,330.88,333.43,6955.0
2025-03-12 13:30:00,333.4,334.0,331.69,331.7,11229.0,333.4,334.0,331.69,331.7,11229.0
2025-03-12 14:00:00,331.36,333.13,331.36,332.98,7850.0,331.36,333.13,331.36,332.98,7850.0
2025-03-12 14:30:00,333.52,334.15,332.85,333.67,13123.0,333.52,334.15,332.85,333.67,13123.0
2025-03-12 15:00:00,333.37,334.49,332.73,333.76,22216.0,333.37,334.49,332.73,333.76,22216.0
2025-03-12 15:30:00,333.9,335.54,333.78,334.03,74306.0,333.9,335.54,333.78,334.03,74306.0
2025-03-13 09:30:00,335.6,336.92,334.33,335.67,19068.0,335.6,336.92,334.33,335.67,19068.0
2025-03-13 10:00:00,337.45,338.38,335.52,337.76,14036.0,337.45,338.38,335.52,337.76,14036.0
2025-03-13 10:30:00,337.76,338.65,336.91,337.73,12591.0,337.76,338.65,336.91,337.73,12591.0
2025-03-13 11:00:00,338.13,338.24,335.83,335.9,11265.0,338.13,338.24,335.83,335.9,11265.0
2025-03-13 11:30:00,335.99,336.19,333.65,333.84,13071.0,335.99,336.19,333.65,333.84,13071.0
2025-03-13 12:00:00,333.84,335.12,333.49,334.39,26296.0,333.84,335.12,333.49,334.39,26296.0
2025-03-13 12:30:00,334.01,335.12,332.77,333.17,19979.0,334.01,335.12,332.77,333.17,19979.0
2025-03-13 13:00:00,333.13,334.47,329.84,329.84,21944.0,333.13,334.47,329.84,329.84,21944.0
2025-03-13 13:30:00,329.51,329.51,327.1,327.58,12808.0,329.51,329.51,327.1,327.58,12808.0
2025-03-13 14:00:00,327.57,330.47,327.57,329.56,8646.0,327.57,330.47,327.57,329.56,8646.0
2025-03-13 14:30:00,329.48,331.28,329.47,330.62,10003.0,329.48,331.28,329.47,330.62,10003.0
2025-03-13 15:00:00,331.0,331.0,328.38,328.54,6376.0,331.0,331.0,328.38,328.54,6376.0
2025-03-13 15:30:00,328.89,329.81,327.78,328.37,37186.0,328.89,329.81,327.78,328.37,37186.0
2025-03-14 09:30:00,330.83,331.91,329.43,331.71,10270.0,330.83,331.91,329.43,331.71,10270.0
2025-03-14 10:00:00,331.6,332.44,330.06,331.02,6596.0,331.6,332.44,330.06,331.02,6596.0
2025-03-14 10:30:00,330.65,332.5,330.65,332.5,6742.0,330.65,332.5,330.65,332.5,6742.0
2025-03-14 11:00:00,332.94,334.68,332.94,334.21,2908.0,332.94,334.68,332.94,334.21,2908.0
2025-03-14 11:30:00,334.64,334.83,334.09,334.63,3453.0,334.64,334.83,334.09,334.63,3453.0
2025-03-14 12:00:00,334.46,334.64,332.23,332.24,5766.0,334.46,334.64,332.23,332.24,5766.0
2025-03-14 12:30:00,332.32,334.63,332.32,334.63,4060.0,332.32,334.63,332.32,334.63,4060.0
2025-03-14 13:00:00,334.68,335.15,334.39,334.8,6338.0,334.68,335.15,334.39,334.8,6338.0
2025-03-14 13:30:00,335.11,335.11,333.67,333.67,1803.0,335.11,335.11,333.67,333.67,1803.0
2025-03-14 14:00:00,334.17,335.42,334.17,335.42,10340.0,334.17,335.42,334.17,335.42,10340.0
2025-03-14 14:30:00,335.54,336.45,335.53,335.88,8804.0,335.54,336.45,335.53,335.88,8804.0
2025-03-14 15:00:00,336.09,337.11,336.09,336.69,18891.0,336.09,337.11,336.09,336.69,18891.0
2025-03-14 15:30:00,336.78,338.25,336.26,337.57,39544.0,336.78,338.25,336.26,337.57,39544.0
2025-03-17 09:30:00,336.47,343.38,335.87,343.38,16203.0,336.47,343.38,335.87,343.38,16203.0
2025-03-17 10:00:00,342.74,344.01,342.28,343.42,26638.0,342.74,344.01,342.28,343.42,26638.0
2025-03-17 10:30:00,343.21,344.1,342.15,343.63,10354.0,343.21,344.1,342.15,343.63,10354.0
2025-03-17 11:00:00,344.07,346.46,343.72,345.5,9016.0,344.07,346.46,343.72,345.5,9016.0
2025-03-17 11:30:00,344.88,345.07,344.12,344.31,4189.0,344.88,345.07,344.12,344.31,4189.0
2025-03-17 12:00:00,344.14,345.34,344.0,344.89,7085.0,344.14,345.34,344.0,344.89,7085.0
2025-03-17 12:30:00,344.64,345.99,344.54,345.71,5327.0,344.64,345.99,344.54,345.71,5327.0
2025-03-17 13:00:00,345.86,347.05,345.72,346.9,4417.0,345.86,347.05,345.72,346.9,4417.0
2025-03-17 13:30:00,346.82,348.17,346.82,347.91,2958.0,346.82,348.17,346.82,347.91,2958.0
2025-03-17 14:00:00,348.08,348.38,346.81,347.14,6574.0,348.08,348.38,346.81,347.14,6574.0
2025-03-17 14:30:00,347.32,348.86,347.12,348.18,5665.0,347.32,348.86,347.12,348.18,5665.0
2025-03-17 15:00:00,347.84,348.98,347.77,348.98,5916.0,347.84,348.98,347.77,348.98,5916.0
2025-03-17 15:30:00,349.07,349.18,347.32,347.61,48948.0,349.07,349.18,347.32,347.61,48948.0
2025-03-18 09:30:00,347.13,347.95,344.84,347.74,16114.0,347.13,347.95,344.84,347.74,16114.0
2025-03-18 10:00:00,347.72,348.95,347.15,348.16,8925.0,347.72,348.95,347.15,348.16,8925.0
2025-03-18 10:30:00,348.3,350.11,347.57,347.72,14249.0,348.3,350.11,347.57,347.72,14249.0
2025-03-18 11:00:00,347.74,348.0,346.14,347.04,11725.0,347.74,348.0,346.14,347.04,11725.0
2025-03-18 11:30:00,346.62,347.4,346.01,346.32,6765.0,346.62,347.4,346.01,346.32,6765.0
2025-03-18 12:00:00,346.4,347.1,346.4,347.1,3781.0,346.4,347.1,346.4,347.1,3781.0
2025-03-18 12:30:00,347.43,347.43,346.15,346.84,6812.0,347.43,347.43,346.15,346.84,6812.0
2025-03-18 13:00:00,346.64,347.24,346.09,346.87,7112.0,346.64,347.24,346.09,346.87,7112.0
2025-03-18 13:30:00,346.77,347.86,346.77,347.07,4252.0,346.77,347.86,346.77,347.07,4252.0
2025-03-18 14:00:00,346.91,348.37,346.69,347.42,10506.0,346.91,348.37,346.69,347.42,10506.0
2025-03-18 14:30:00,347.67,348.35,347.29,347.91,7542.0,347.67,348.35,347.29,347.91,7542.0
2025-03-18 15:00:00,347.9,348.34,347.03,347.9,10563.0,347.9,348.34,347.03,347.9,10563.0
2025-03-18 15:30:00,347.9,348.55,347.15,347.19,48591.0,347.9,348.55,347.15,347.19,48591.0
2025-03-19 09:30:00,347.16,350.28,347.16,349.51,4595.0,347.16,350.28,347.16,349.51,4595.0
2025-03-19 10:00:00,349.78,351.02,349.42,350.84,3141.0,349.78,351.02,349.42,350.84,3141.0
2025-03-19 10:30:00,351.13,351.57,349.69,349.83,5210.0,351.13,351.57,349.69,349.83,5210.0
2025-03-19 11:00:00,349.8,351.05,349.79,350.64,3016.0,349.8,351.05,349.79,350.64,3016.0
2025-03-19 11:30:00,350.47,351.67,350.46,351.67,2776.0,350.47,351.67,350.46,351.67,2776.0
2025-03-19 12:00:00,351.92,351.92,350.32,351.14,5419.0,351.92,351.92,350.32,351.14,5419.0
2025-03-19 12:30:00,351.26,352.47,350.92,350.92,11114.0,351.26,352.47,350.92,350.92,11114.0
2025-03-19 13:00:00,351.31,351.31,349.49,349.63,3419.0,351.31,351.31,349.49,349.63,3419.0
2025-03-19 13:30:00,349.61,350.13,349.31,349.77,4022.0,349.61,350.13,349.31,349.77,4022.0
2025-03-19 14:00:00,349.44,351.93,349.31,351.41,6999.0,349.44,351.93,349.31,351.41,6999.0
2025-03-19 14:30:00,351.53,354.53,351.53,354.14,5423.0,351.53,354.53,351.53,354.14,5423.0
2025-03-19 15:00:00,354.54,355.68,352.87,353.13,7071.0,354.54,355.68,352.87,353.13,7071.0
2025-03-19 15:30:00,353.16,355.1,352.05,352.59,48958.0,353.16,355.1,352.05,352.59,48958.0
2025-03-20 09:30:00,349.8,353.14,349.8,353.14,4994.0,349.8,353.14,349.8,353.14,4994.0
2025-03-20 10:00:00,353.76,354.95,352.84,353.25,5141.0,353.76,354.95,352.84,353.25,5141.0
2025-03-20 10:30:00,353.43,354.44,352.71,353.32,4142.0,353.43,354.44,352.71,353.32,4142.0
2025-03-20 11:00:00,353.75,354.51,353.41,353.46,4929.0,353.75,354.51,353.41,353.46,4929.0
2025-03-20 11:30:00,353.44,354.17,352.95,353.34,8595.0,353.44,354.17,352.95,353.34,8595.0
2025-03-20 12:00:00,353.46,354.03,351.36,351.36,5812.0,353.46,354.03,351.36,351.36,5812.0
2025-03-20 12:30:00,351.81,352.03,351.23,351.23,2039.0,351.81,352.03,351.23,351.23,2039.0
2025-03-20 13:00:00,351.19,352.11,350.82,350.82,2908.0,351.19,352.11,350.82,350.82,2908.0
2025-03-20 13:30:00,351.06,352.17,351.02,351.53,4917.0,351.06,352.17,351.02,351.53,4917.0
2025-03-20 14:00:00,351.85,352.39,351.24,351.24,2486.0,351.85,352.39,351.24,351.24,2486.0
2025-03-20 14:30:00,351.3,352.82,351.19,352.05,4808.0,351.3,352.82,351.19,352.05,4808.0
2025-03-20 15:00:00,352.13,353.31,352.11,352.23,3587.0,352.13,353.31,352.11,352.23,3587.0
2025-03-20 15:30:00,352.08,353.87,352.08,352.86,28028.0,352.08,353.87,352.08,352.86,28028.0
2025-03-21 09:30:00,350.31,350.31,347.19,347.84,57944.0,350.31,350.31,347.19,347.84,57944.0
2025-03-21 10:00:00,347.57,347.57,343.58,346.68,3986.0,347.57,347.57,343.58,346.68,3986.0
2025-03-21 10:30:00,346.63,347.88,345.83,347.88,1398.0,346.63,347.88,345.83,347.88,1398.0
2025-03-21 11:00:00,348.81,348.91,348.26,348.33,1255.0,348.81,348.91,348.26,348.33,1255.0
2025-03-21 11:30:00,348.13,348.14,347.2,347.2,300.0,348.13,348.14,347.2,347.2,300.0
2025-03-21 12:00:00,347.6,349.31,347.13,349.0,8709.0,347.6,349.31,347.13,349.0,8709.0
2025-03-21 12:30:00,348.77,349.79,348.43,349.76,1655.0,348.77,349.79,348.43,349.76,1655.0
2025-03-21 13:00:00,349.81,350.55,349.62,349.63,3107.0,349.81,350.55,349.62,349.63,3107.0
2025-03-21 13:30:00,349.46,350.76,349.36,349.88,5266.0,349.46,350.76,349.36,349.88,5266.0
2025-03-21 14:00:00,349.68,349.69,348.23,348.23,6043.0,349.68,349.69,348.23,348.23,6043.0
2025-03-21 14:30:00,348.24,349.11,347.96,348.26,6612.0,348.24,349.11,347.96,348.26,6612.0
2025-03-21 15:00:00,348.08,348.72,347.8,348.04,3464.0,348.08,348.72,347.8,348.04,3464.0
2025-03-21 15:30:00,348.3,348.63,346.31,346.41,58300.0,348.3,348.63,346.31,346.41,58300.0
2025-03-24 09:30:00,352.5,354.41,351.63,352.99,3567.0,352.5,354.41,351.63,352.99,3567.0
2025-03-24 10:00:00,352.77,357.37,352.51,356.49,13650.0,352.77,357.37,352.51,356.49,13650.0
2025-03-24 10:30:00,356.71,357.2,354.85,355.74,12313.0,356.71,357.2,354.85,355.74,12313.0
2025-03-24 11:00:00,354.58,356.36,354.58,356.36,7448.0,354.58,356.36,354.58,356.36,7448.0
2025-03-24 11:30:00,356.54,358.4,356.53,357.99,8831.0,356.54,358.4,356.53,357.99,8831.0
2025-03-24 12:00:00,357.71,358.51,357.51,357.8,10306.0,357.71,358.51,357.51,357.8,10306.0
2025-03-24 12:30:00,357.6,357.82,357.07,357.63,7559.0,357.6,357.82,357.07,357.63,7559.0
2025-03-24 13:00:00,357.45,357.69,357.13,357.69,3126.0,357.45,357.69,357.13,357.69,3126.0
2025-03-24 13:30:00,357.94,358.18,357.5,357.68,9578.0,357.94,358.18,357.5,357.68,9578.0
2025-03-24 14:00:00,357.49,357.49,356.62,356.68,5511.0,357.49,357.49,356.62,356.68,5511.0
2025-03-24 14:30:00,356.68,357.56,356.68,357.24,3959.0,356.68,357.56,356.68,357.24,3959.0
2025-03-24 15:00:00,357.1,357.63,356.99,357.36,5655.0,357.1,357.63,356.99,357.36,5655.0
2025-03-24 15:30:00,357.51,358.22,356.78,357.71,37246.0,357.51,358.22,356.78,357.71,37246.0
2025-03-25 09:30:00,359.15,359.15,354.14,356.82,5175.0,359.15,359.15,354.14,356.82,5175.0
2025-03-25 10:00:00,355.5,358.06,355.48,358.06,4500.0,355.5,358.06,355.48,358.06,4500.0
2025-03-25 10:30:00,357.44,358.98,356.73,357.19,6596.0,357.44,358.98,356.73,357.19,6596.0
2025-03-25 11:00:00,357.06,357.6,356.73,357.26,2866.0,357.06,357.6,356.73,357.26,2866.0
2025-03-25 11:30:00,357.25,357.26,355.91,356.13,2918.0,357.25,357.26,355.91,356.13,2918.0
2025-03-25 12:00:00,356.11,357.45,356.0,357.02,2740.0,356.11,357.45,356.0,357.02,2740.0
2025-03-25 12:30:00,357.0,357.7,357.0,357.62,2170.0,357.0,357.7,357.0,357.62,2170.0
2025-03-25 13:00:00,357.92,357.92,356.94,357.05,2732.0,357.92,357.92,356.94,357.05,2732.0
2025-03-25 13:30:00,356.94,357.43,356.9,356.9,5231.0,356.94,357.43,356.9,356.9,5231.0
2025-03-25 14:00:00,356.8,357.62,356.8,357.4,2292.0,356.8,357.62,356.8,357.4,2292.0
2025-03-25 14:30:00,357.44,357.54,356.2,356.21,4412.0,357.44,357.54,356.2,356.21,4412.0
2025-03-25 15:00:00,356.28,357.1,356.28,356.71,4137.0,356.28,357.1,356.28,356.71,4137.0
2025-03-25 15:30:00,356.64,359.26,356.05,358.7,37288.0,356.64,359.26,356.05,358.7,37288.0
2025-03-26 09:30:00,360.06,361.96,357.79,361.68,4133.0,360.06,361.96,357.79,361.68,4133.0
2025-03-26 10:00:00,361.1,361.23,358.5,359.59,10465.0,361.1,361.23,358.5,359.59,10465.0
2025-03-26 10:30:00,360.22,360.22,359.5,359.79,1110.0,360.22,360.22,359.5,359.79,1110.0
2025-03-26 11:00:00,359.79,360.73,359.77,359.77,5070.0,359.79,360.73,359.77,359.77,5070.0
2025-03-26 11:30:00,359.98,360.31,358.0,358.02,6433.0,359.98,360.31,358.0,358.02,6433.0
2025-03-26 12:00:00,357.77,358.57,357.76,358.57,3123.0,357.77,358.57,357.76,358.57,3123.0
2025-03-26 12:30:00,358.57,358.78,358.11,358.11,2810.0,358.57,358.78,358.11,358.11,2810.0
2025-03-26 13:00:00,358.06,358.38,357.07,357.41,1937.0,358.06,358.38,357.07,357.41,1937.0
2025-03-26 13:30:00,356.53,356.66,355.73,355.84,1111.0,356.53,356.66,355.73,355.84,1111.0
2025-03-26 14:00:00,355.82,356.56,355.64,356.56,2827.0,355.82,356.56,355.64,356.56,2827.0
2025-03-26 14:30:00,356.61,356.84,355.88,356.08,10054.0,356.61,356.84,355.88,356.08,10054.0
2025-03-26 15:00:00,356.37,356.9,355.6,355.85,8361.0,356.37,356.9,355.6,355.85,8361.0
2025-03-26 15:30:00,355.92,357.68,355.78,357.24,19034.0,355.92,357.68,355.78,357.24,19034.0
2025-03-27 09:30:00,355.89,355.89,351.23,353.0,5547.0,355.89,355.89,351.23,353.0,5547.0
2025-03-27 10:00:00,355.62,358.36,354.64,357.88,9964.0,355.62,358.36,354.64,357.88,9964.0
2025-03-27 10:30:00,358.14,358.61,356.6,356.97,10636.0,358.14,358.61,356.6,356.97,10636.0
2025-03-27 11:00:00,356.92,356.92,355.41,355.43,4896.0,356.92,356.92,355.41,355.43,4896.0
2025-03-27 11:30:00,355.1,355.12,353.27,353.31,3561.0,355.1,355.12,353.27,353.31,3561.0
2025-03-27 12:00:00,353.28,355.6,353.27,355.6,2600.0,353.28,355.6,353.27,355.6,2600.0
2025-03-27 12:30:00,355.63,355.68,353.77,353.78,4613.0,355.63,355.68,353.77,353.78,4613.0
2025-03-27 13:00:00,353.65,355.21,353.65,354.88,3169.0,353.65,355.21,353.65,354.88,3169.0
2025-03-27 13:30:00,354.94,355.44,354.23,354.23,9125.0,354.94,355.44,354.23,354.23,9125.0
2025-03-27 14:00:00,354.63,355.6,354.35,355.01,2325.0,354.63,355.6,354.35,355.01,2325.0
2025-03-27 14:30:00,355.16,355.5,354.36,354.37,2509.0,355.16,355.5,354.36,354.37,2509.0
2025-03-27 15:00:00,354.72,356.75,354.49,356.75,2348.0,354.72,356.75,354.49,356.75,2348.0
2025-03-27 15:30:00,356.45,356.8,355.22,355.45,11333.0,356.45,356.8,355.22,355.45,11333.0
2025-03-28 09:30:00,354.14,354.14,351.41,351.42,4540.0,354.14,354.14,351.41,351.42,4540.0
2025-03-28 10:00:00,351.3,353.0,347.58,348.59,6910.0,351.3,353.0,347.58,348.59,6910.0
2025-03-28 10:30:00,348.71,348.71,346.59,347.14,3566.0,348.71,348.71,346.59,347.14,3566.0
2025-03-28 11:00:00,346.99,348.08,346.43,347.41,8293.0,346.99,348.08,346.43,347.41,8293.0
2025-03-28 11:30:00,347.84,348.71,347.65,348.05,5986.0,347.84,348.71,347.65,348.05,5986.0
2025-03-28 12:00:00,348.06,348.06,346.63,347.14,3857.0,348.06,348.06,346.63,347.14,3857.0
2025-03-28 12:30:00,347.02,347.84,346.38,347.44,3737.0,347.02,347.84,346.38,347.44,3737.0
2025-03-28 13:00:00,347.4,347.42,345.48,345.6,5661.0,347.4,347.42,345.48,345.6,5661.0
2025-03-28 13:30:00,345.68,347.93,345.31,347.93,4493.0,345.68,347.93,345.31,347.93,4493.0
2025-03-28 14:00:00,348.32,348.82,346.76,347.29,7767.0,348.32,348.82,346.76,347.29,7767.0
2025-03-28 14:30:00,347.24,347.9,346.79,347.58,8956.0,347.24,347.9,346.79,347.58,8956.0
2025-03-28 15:00:00,347.38,347.67,345.82,346.13,11317.0,347.38,347.67,345.82,346.13,11317.0
2025-03-28 15:30:00,345.93,348.1,345.7,346.58,28018.0,345.93,348.1,345.7,346.58,28018.0
2025-03-31 09:30:00,344.34,346.54,338.7,341.32,22364.0,344.34,346.54,338.7,341.32,22364.0
2025-03-31 10:00:00,341.22,343.3,340.37,341.39,27651.0,341.22,343.3,340.37,341.39,27651.0
2025-03-31 10:30:00,341.84,344.22,341.83,342.86,8732.0,341.84,344.22,341.83,342.86,8732.0
2025-03-31 11:00:00,342.86,344.89,342.84,344.3,14595.0,342.86,344.89,342.84,344.3,14595.0
2025-03-31 11:30:00,344.46,344.98,343.86,344.63,6335.0,344.46,344.98,343.86,344.63,6335.0
2025-03-31 12:00:00,345.06,345.07,342.29,344.45,9762.0,345.06,345.07,342.29,344.45,9762.0
2025-03-31 12:30:00,344.68,344.68,343.27,343.36,33092.0,344.68,344.68,343.27,343.36,33092.0
2025-03-31 13:00:00,343.19,345.37,343.19,344.16,21228.0,343.19,345.37,343.19,344.16,21228.0
2025-03-31 13:30:00,344.0,345.14,343.88,344.54,30637.0,344.0,345.14,343.88,344.54,30637.0
2025-03-31 14:00:00,344.85,347.5,344.75,346.8,21535.0,344.85,347.5,344.75,346.8,21535.0
2025-03-31 14:30:00,346.65,347.83,346.55,347.09,16924.0,346.65,347.83,346.55,347.09,16924.0
2025-03-31 15:00:00,347.25,349.34,347.13,347.52,22469.0,347.25,349.34,347.13,347.52,22469.0
2025-03-31 15:30:00,347.67,350.32,347.52,348.7,74879.0,347.67,350.32,347.52,348.7,74879.0
2025-04-01 09:30:00,346.03,348.64,345.42,348.44,8434.0,346.03,348.64,345.42,348.44,8434.0
2025-04-01 10:00:00,347.37,347.82,345.0,346.2,10353.0,347.37,347.82,345.0,346.2,10353.0
2025-04-01 10:30:00,346.43,349.48,346.05,349.47,29929.0,346.43,349.48,346.05,349.47,29929.0
2025-04-01 11:00:00,349.31,352.72,349.19,352.23,29544.0,349.31,352.72,349.19,352.23,29544.0
2025-04-01 11:30:00,352.23,352.23,351.03,351.39,9094.0,352.23,352.23,351.03,351.39,9094.0
2025-04-01 12:00:00,351.36,351.74,349.73,349.73,35130.0,351.36,351.74,349.73,349.73,35130.0
2025-04-01 12:30:00,349.61,351.17,349.1,350.72,15216.0,349.61,351.17,349.1,350.72,15216.0
2025-04-01 13:00:00,350.42,350.64,348.72,348.72,5743.0,350.42,350.64,348.72,348.72,5743.0
2025-04-01 13:30:00,349.16,350.85,349.16,350.45,4525.0,349.16,350.85,349.16,350.45,4525.0
2025-04-01 14:00:00,350.45,350.46,348.56,348.62,6450.0,350.45,350.46,348.56,348.62,6450.0
2025-04-01 14:30:00,348.68,350.01,348.48,350.01,7512.0,348.68,350.01,348.48,350.01,7512.0
2025-04-01 15:00:00,350.15,351.08,349.73,350.71,7341.0,350.15,351.08,349.73,350.71,7341.0
2025-04-01 15:30:00,350.68,352.31,350.29,351.99,63131.0,350.68,352.31,350.29,351.99,63131.0
2025-04-02 09:30:00,348.76,353.14,348.76,349.89,8393.0,348.76,353.14,348.76,349.89,8393.0
2025-04-02 10:00:00,350.83,352.44,350.3,352.0,10623.0,350.83,352.44,350.3,352.0,10623.0
2025-04-02 10:30:00,352.4,354.51,352.32,354.51,9173.0,352.4,354.51,352.32,354.51,9173.0
2025-04-02 11:00:00,353.63,354.15,352.1,354.02,20249.0,353.63,354.15,352.1,354.02,20249.0
2025-04-02 11:30:00,354.45,354.83,353.06,353.54,4660.0,354.45,354.83,353.06,353.54,4660.0
2025-04-02 12:00:00,353.54,355.36,353.19,355.17,8394.0,353.54,355.36,353.19,355.17,8394.0
2025-04-02 12:30:00,355.94,357.99,355.24,357.62,2100.0,355.94,357.99,355.24,357.62,2100.0
2025-04-02 13:00:00,358.75,360.6,358.26,358.88,7075.0,358.75,360.6,358.26,358.88,7075.0
2025-04-02 13:30:00,358.88,358.94,356.48,357.46,5667.0,358.88,358.94,356.48,357.46,5667.0
2025-04-02 14:00:00,357.46,357.55,355.68,355.68,6584.0,357.46,357.55,355.68,355.68,6584.0
2025-04-02 14:30:00,355.71,357.95,355.7,356.84,24934.0,355.71,357.95,355.7,356.84,24934.0
2025-04-02 15:00:00,356.55,358.57,356.51,358.07,7865.0,356.55,358.57,356.51,358.07,7865.0
2025-04-02 15:30:00,358.01,359.67,357.72,358.28,53659.0,358.01,359.67,357.72,358.28,53659.0
2025-04-03 09:30:00,339.88,341.04,331.31,331.49,38590.0,339.88,341.04,331.31,331.49,38590.0
2025-04-03 10:00:00,331.31,332.32,327.04,327.04,11205.0,331.31,332.32,327.04,327.04,11205.0
2025-04-03 10:30:00,327.78,329.44,325.41,326.13,9796.0,327.78,329.44,325.41,326.13,9796.0
2025-04-03 11:00:00,325.85,328.04,325.73,326.78,5419.0,325.85,328.04,325.73,326.78,5419.0
2025-04-03 11:30:00,326.16,328.74,325.41,327.25,22635.0,326.16,328.74,325.41,327.25,22635.0
2025-04-03 12:00:00,327.2,332.17,327.2,330.93,10332.0,327.2,332.17,327.2,330.93,10332.0
2025-04-03 12:30:00,330.73,330.96,328.33,328.33,6175.0,330.73,330.96,328.33,328.33,6175.0
2025-04-03 13:00:00,328.66,329.1,327.34,327.84,3708.0,328.66,329.1,327.34,327.84,3708.0
2025-04-03 13:30:00,327.35,328.38,327.19,328.28,1574.0,327.35,328.38,327.19,328.28,1574.0
2025-04-03 14:00:00,327.15,327.59,323.69,325.07,8663.0,327.15,327.59,323.69,325.07,8663.0
2025-04-03 14:30:00,324.78,325.3,323.17,324.31,17605.0,324.78,325.3,323.17,324.31,17605.0
2025-04-03 15:00:00,324.11,324.48,319.91,320.65,22237.0,324.11,324.48,319.91,320.65,22237.0
2025-04-03 15:30:00,320.0,320.22,316.38,317.7,111008.0,320.0,320.22,316.38,317.7,111008.0
2025-04-04 09:30:00,308.27,308.27,293.15,296.08,64864.0,308.27,308.27,293.15,296.08,64864.0
2025-04-04 10:00:00,294.83,294.86,289.55,289.58,21317.0,294.83,294.86,289.55,289.58,21317.0
2025-04-04 10:30:00,290.12,290.81,283.27,289.27,25748.0,290.12,290.81,283.27,289.27,25748.0
2025-04-04 11:00:00,289.6,298.58,289.59,294.15,56605.0,289.6,298.58,289.59,294.15,56605.0
2025-04-04 11:30:00,294.15,296.58,292.29,292.3,52664.0,294.15,296.58,292.29,292.3,52664.0
2025-04-04 12:00:00,292.88,294.65,291.84,292.32,22770.0,292.88,294.65,291.84,292.32,22770.0
2025-04-04 12:30:00,291.86,294.32,291.62,292.98,12965.0,291.86,294.32,291.62,292.98,12965.0
2025-04-04 13:00:00,292.96,296.32,291.67,295.73,15908.0,292.96,296.32,291.67,295.73,15908.0
2025-04-04 13:30:00,295.71,297.48,293.94,297.4,15889.0,295.71,297.48,293.94,297.4,15889.0
2025-04-04 14:00:00,298.14,298.72,292.98,292.98,17723.0,298.14,298.72,292.98,292.98,17723.0
2025-04-04 14:30:00,293.03,293.04,287.9,290.07,24196.0,293.03,293.04,287.9,290.07,24196.0
2025-04-04 15:00:00,290.36,292.8,289.09,291.41,31191.0,290.36,292.8,289.09,291.41,31191.0
2025-04-04 15:30:00,290.98,294.49,287.56,288.5,128260.0,290.98,294.49,287.56,288.5,128260.0
2025-04-07 09:30:00,279.48,279.48,269.01,275.09,87294.0,279.48,279.48,269.01,275.09,87294.0
2025-04-07 10:00:00,273.95,299.62,273.95,281.77,116584.0,273.95,299.62,273.95,281.77,116584.0
2025-04-07 10:30:00,280.98,289.51,279.67,288.4,15074.0,280.98,289.51,279.67,288.4,15074.0
2025-04-07 11:00:00,287.91,292.96,278.97,280.8,25823.0,287.91,292.96,278.97,280.8,25823.0
2025-04-07 11:30:00,280.54,288.58,280.51,284.34,20406.0,280.54,288.58,280.51,284.34,20406.0
2025-04-07 12:00:00,282.47,284.15,280.32,283.38,13370.0,282.47,284.15,280.32,283.38,13370.0
2025-04-07 12:30:00,284.4,284.9,280.93,281.93,14159.0,284.4,284.9,280.93,281.93,14159.0
2025-04-07 13:00:00,282.1,287.64,281.31,287.64,13947.0,282.1,287.64,281.31,287.64,13947.0
2025-04-07 13:30:00,287.1,290.7,284.82,289.76,17755.0,287.1,290.7,284.82,289.76,17755.0
2025-04-07 14:00:00,289.87,291.08,285.59,285.59,21484.0,289.87,291.08,285.59,285.59,21484.0
2025-04-07 14:30:00,286.28,289.06,284.68,285.15,27024.0,286.28,289.06,284.68,285.15,27024.0
2025-04-07 15:00:00,285.13,287.41,284.66,285.69,25209.0,285.13,287.41,284.66,285.69,25209.0
2025-04-07 15:30:00,285.68,290.41,285.68,288.28,70033.0,285.68,290.41,285.68,288.28,70033.0
2025-04-08 09:30:00,302.0,307.36,297.29,304.95,32331.0,302.0,307.36,297.29,304.95,32331.0
2025-04-08 10:00:00,304.95,306.39,302.25,305.35,35697.0,304.95,306.39,302.25,305.35,35697.0
2025-04-08 10:30:00,305.52,305.52,296.87,297.25,36784.0,305.52,305.52,296.87,297.25,36784.0
2025-04-08 11:00:00,296.03,297.1,293.92,294.77,21368.0,296.03,297.1,293.92,294.77,21368.0
2025-04-08 11:30:00,295.24,299.07,295.0,296.3,9403.0,295.24,299.07,295.0,296.3,9403.0
2025-04-08 12:00:00,295.99,296.25,291.75,293.2,9599.0,295.99,296.25,291.75,293.2,9599.0
2025-04-08 12:30:00,293.17,293.17,289.72,290.18,15642.0,293.17,293.17,289.72,290.18,15642.0
2025-04-08 13:00:00,289.93,289.93,284.67,285.36,15191.0,289.93,289.93,284.67,285.36,15191.0
2025-04-08 13:30:00,285.7,289.9,284.52,288.34,13143.0,285.7,289.9,284.52,288.34,13143.0
2025-04-08 14:00:00,289.18,289.52,287.0,287.0,6173.0,289.18,289.52,287.0,287.0,6173.0
2025-04-08 14:30:00,287.18,289.16,285.22,285.66,15013.0,287.18,289.16,285.22,285.66,15013.0
2025-04-08 15:00:00,285.25,285.26,279.68,282.94,18325.0,285.25,285.26,279.68,282.94,18325.0
2025-04-08 15:30:00,282.42,283.71,276.12,283.07,53533.0,282.42,283.71,276.12,283.07,53533.0
2025-04-09 09:30:00,277.96,283.93,275.3,282.11,13319.0,277.96,283.93,275.3,282.11,13319.0
2025-04-09 10:00:00,281.32,284.11,278.41,279.54,10883.0,281.32,284.11,278.41,279.54,10883.0
2025-04-09 10:30:00,279.63,281.16,276.46,277.1,6603.0,279.63,281.16,276.46,277.1,6603.0
2025-04-09 11:00:00,275.44,279.58,275.43,278.76,11220.0,275.44,279.58,275.43,278.76,11220.0
2025-04-09 11:30:00,279.42,279.42,275.9,275.97,4651.0,279.42,279.42,275.9,275.97,4651.0
2025-04-09 12:00:00,277.26,278.41,277.25,278.4,2333.0,277.26,278.41,277.25,278.4,2333.0
2025-04-09 12:30:00,278.71,279.66,277.32,278.9,6416.0,278.71,279.66,277.32,278.9,6416.0
2025-04-09 13:00:00,281.68,302.71,277.79,299.56,8065.0,281.68,302.71,277.79,299.56,8065.0
2025-04-09 13:30:00,301.21,311.69,300.17,311.18,26991.0,301.21,311.69,300.17,311.18,26991.0
2025-04-09 14:00:00,313.5,319.18,307.66,318.87,27717.0,313.5,319.18,307.66,318.87,27717.0
2025-04-09 14:30:00,317.72,320.14,313.08,314.0,41467.0,317.72,320.14,313.08,314.0,41467.0
2025-04-09 15:00:00,313.14,323.35,312.53,322.01,31742.0,313.14,323.35,312.53,322.01,31742.0
2025-04-09 15:30:00,322.35,326.21,321.14,321.6,113295.0,322.35,326.21,321.14,321.6,113295.0
2025-04-10 09:30:00,313.23,314.77,306.26,306.26,16340.0,313.23,314.77,306.26,306.26,16340.0
2025-04-10 10:00:00,306.62,311.15,304.42,309.07,7591.0,306.62,311.15,304.42,309.07,7591.0
2025-04-10 10:30:00,308.46,313.59,307.73,307.73,7306.0,308.46,313.59,307.73,307.73,7306.0
2025-04-10 11:00:00,307.48,307.7,301.89,301.89,6440.0,307.48,307.7,301.89,301.89,6440.0
2025-04-10 11:30:00,301.93,302.38,296.78,297.24,21610.0,301.93,302.38,296.78,297.24,21610.0
2025-04-10 12:00:00,298.39,298.39,292.67,296.13,13245.0,298.39,298.39,292.67,296.13,13245.0
2025-04-10 12:30:00,295.48,301.1,295.48,299.7,7508.0,295.48,301.1,295.48,299.7,7508.0
2025-04-10 13:00:00,299.03,302.04,295.74,298.49,6760.0,299.03,302.04,295.74,298.49,6760.0
2025-04-10 13:30:00,298.4,304.3,298.4,303.79,7759.0,298.4,304.3,298.4,303.79,7759.0
2025-04-10 14:00:00,303.34,306.33,301.59,306.25,4395.0,303.34,306.33,301.59,306.25,4395.0
2025-04-10 14:30:00,307.35,308.05,302.94,304.59,5439.0,307.35,308.05,302.94,304.59,5439.0
2025-04-10 15:00:00,304.34,306.57,299.81,300.92,10306.0,304.34,306.57,299.81,300.92,10306.0
2025-04-10 15:30:00,300.35,301.97,294.91,299.5,95193.0,300.35,301.97,294.91,299.5,95193.0
2025-04-11 09:30:00,300.2,304.61,298.68,301.07,9411.0,300.2,304.61,298.68,301.07,9411.0
2025-04-11 10:00:00,299.75,301.94,297.28,297.9,4064.0,299.75,301.94,297.28,297.9,4064.0
2025-04-11 10:30:00,297.44,300.33,296.69,296.69,13260.0,297.44,300.33,296.69,296.69,13260.0
2025-04-11 11:00:00,296.79,298.97,294.76,296.17,4710.0,296.79,298.97,294.76,296.17,4710.0
2025-04-11 11:30:00,296.15,299.41,296.14,299.37,12434.0,296.15,299.41,296.14,299.37,12434.0
2025-04-11 12:00:00,299.2,301.06,298.54,299.1,4431.0,299.2,301.06,298.54,299.1,4431.0
2025-04-11 12:30:00,299.72,303.12,299.72,302.46,7428.0,299.72,303.12,299.72,302.46,7428.0
2025-04-11 13:00:00,302.59,303.13,301.29,301.6,4553.0,302.59,303.13,301.29,301.6,4553.0
2025-04-11 13:30:00,302.17,310.26,301.23,308.62,17726.0,302.17,310.26,301.23,308.62,17726.0
2025-04-11 14:00:00,309.04,309.76,305.34,306.12,14006.0,309.04,309.76,305.34,306.12,14006.0
2025-04-11 14:30:00,306.5,307.75,304.89,305.73,9722.0,306.5,307.75,304.89,305.73,9722.0
2025-04-11 15:00:00,305.73,308.66,305.69,306.1,9375.0,305.73,308.66,305.69,306.1,9375.0
2025-04-11 15:30:00,306.1,308.48,304.51,305.23,66453.0,306.1,308.48,304.51,305.23,66453.0
2025-04-14 09:30:00,313.0,314.41,308.61,310.92,9141.0,313.0,314.41,308.61,310.92,9141.0
2025-04-14 10:00:00,311.31,312.93,309.37,311.57,6049.0,311.31,312.93,309.37,311.57,6049.0
2025-04-14 10:30:00,311.48,313.11,310.94,311.63,9581.0,311.48,313.11,310.94,311.63,9581.0
2025-04-14 11:00:00,310.88,310.88,307.47,307.47,3630.0,310.88,310.88,307.47,307.47,3630.0
2025-04-14 11:30:00,307.41,308.8,305.49,306.28,3184.0,307.41,308.8,305.49,306.28,3184.0
2025-04-14 12:00:00,305.25,306.65,304.89,305.85,2910.0,305.25,306.65,304.89,305.85,2910.0
2025-04-14 12:30:00,305.84,307.2,305.84,306.04,4409.0,305.84,307.2,305.84,306.04,4409.0
2025-04-14 13:00:00,306.52,309.25,304.75,305.69,5910.0,306.52,309.25,304.75,305.69,5910.0
2025-04-14 13:30:00,305.81,307.82,305.53,307.64,5766.0,305.81,307.82,305.53,307.64,5766.0
2025-04-14 14:00:00,307.94,308.66,307.28,308.66,3436.0,307.94,308.66,307.28,308.66,3436.0
2025-04-14 14:30:00,308.93,309.9,308.76,309.39,4238.0,308.93,309.9,308.76,309.39,4238.0
2025-04-14 15:00:00,308.9,310.13,308.9,309.67,5992.0,308.9,310.13,308.9,309.67,5992.0
2025-04-14 15:30:00,309.34,310.6,308.49,308.83,19990.0,309.34,310.6,308.49,308.83,19990.0
2025-04-15 09:30:00,311.38,314.05,311.38,314.05,4353.0,311.38,314.05,311.38,314.05,4353.0
2025-04-15 10:00:00,313.06,314.96,309.79,310.47,6648.0,313.06,314.96,309.79,310.47,6648.0
2025-04-15 10:30:00,310.86,311.86,309.05,311.79,6246.0,310.86,311.86,309.05,311.79,6246.0
2025-04-15 11:00:00,311.75,313.81,311.69,312.7,8396.0,311.75,313.81,311.69,312.7,8396.0
2025-04-15 11:30:00,314.04,314.05,312.3,313.61,2100.0,314.04,314.05,312.3,313.61,2100.0
2025-04-15 12:00:00,313.1,313.55,312.65,313.25,1833.0,313.1,313.55,312.65,313.25,1833.0
2025-04-15 12:30:00,312.83,313.09,312.12,312.13,3739.0,312.83,313.09,312.12,312.13,3739.0
2025-04-15 13:00:00,312.12,312.79,311.91,312.12,3728.0,312.12,312.79,311.91,312.12,3728.0
2025-04-15 13:30:00,312.57,312.59,311.32,311.96,2482.0,312.57,312.59,311.32,311.96,2482.0
2025-04-15 14:00:00,311.87,312.0,311.21,311.21,15271.0,311.87,312.0,311.21,311.21,15271.0
2025-04-15 14:30:00,311.2,313.15,311.2,313.03,11645.0,311.2,313.15,311.2,313.03,11645.0
2025-04-15 15:00:00,313.0,314.23,312.49,313.59,23073.0,313.0,314.23,312.49,313.59,23073.0
2025-04-15 15:30:00,313.99,314.26,312.11,312.95,46205.0,313.99,314.26,312.11,312.95,46205.0
2025-04-16 09:30:00,310.38,314.49,310.38,311.0,9173.0,310.38,314.49,310.38,311.0,9173.0
2025-04-16 10:00:00,310.94,312.48,309.34,311.65,9245.0,310.94,312.48,309.34,311.65,9245.0
2025-04-16 10:30:00,311.51,312.14,309.64,310.21,3605.0,311.51,312.14,309.64,310.21,3605.0
2025-04-16 11:00:00,310.68,312.18,310.21,312.18,3303.0,310.68,312.18,310.21,312.18,3303.0
2025-04-16 11:30:00,313.54,313.54,310.65,310.95,2386.0,313.54,313.54,310.65,310.95,2386.0
2025-04-16 12:00:00,311.21,311.66,310.19,311.26,2120.0,311.21,311.66,310.19,311.26,2120.0
2025-04-16 12:30:00,311.49,312.03,310.49,310.6,1251.0,311.49,312.03,310.49,310.6,1251.0
2025-04-16 13:00:00,310.54,312.31,310.31,311.19,2403.0,310.54,312.31,310.31,311.19,2403.0
2025-04-16 13:30:00,310.77,310.77,303.97,304.05,30507.0,310.77,310.77,303.97,304.05,30507.0
2025-04-16 14:00:00,304.48,306.24,303.91,306.06,6306.0,304.48,306.24,303.91,306.06,6306.0
2025-04-16 14:30:00,305.89,305.89,303.89,304.02,3749.0,305.89,305.89,303.89,304.02,3749.0
2025-04-16 15:00:00,304.57,304.57,302.79,303.04,7332.0,304.57,304.57,302.79,303.04,7332.0
2025-04-16 15:30:00,303.72,307.37,303.11,306.77,60004.0,303.72,307.37,303.11,306.77,60004.0
2025-04-17 09:30:00,308.05,308.19,306.85,306.85,17303.0,308.05,308.19,306.85,306.85,17303.0
2025-04-17 10:00:00,307.65,308.0,305.58,307.1,4304.0,307.65,308.0,305.58,307.1,4304.0
2025-04-17 10:30:00,305.44,306.52,305.04,305.15,11332.0,305.44,306.52,305.04,305.15,11332.0
2025-04-17 11:00:00,305.81,307.55,305.81,306.93,5327.0,305.81,307.55,305.81,306.93,5327.0
2025-04-17 11:30:00,307.0,308.26,307.0,307.42,2200.0,307.0,308.26,307.0,307.42,2200.0
2025-04-17 12:00:00,308.01,309.67,306.85,308.44,2575.0,308.01,309.67,306.85,308.44,2575.0
2025-04-17 12:30:00,309.52,311.29,308.36,310.74,4078.0,309.52,311.29,308.36,310.74,4078.0
2025-04-17 13:00:00,310.27,310.27,308.18,308.68,6234.0,310.27,310.27,308.18,308.68,6234.0
2025-04-17 13:30:00,308.69,309.99,308.25,309.48,5504.0,308.69,309.99,308.25,309.48,5504.0
2025-04-17 14:00:00,309.63,311.0,309.62,310.27,2947.0,309.63,311.0,309.62,310.27,2947.0
2025-04-17 14:30:00,310.81,311.3,309.73,309.78,5721.0,310.81,311.3,309.73,309.78,5721.0
2025-04-17 15:00:00,309.75,310.38,309.0,309.96,10607.0,309.75,310.38,309.0,309.96,10607.0
2025-04-17 15:30:00,309.76,309.81,307.99,308.88,17230.0,309.76,309.81,307.99,308.88,17230.0
2025-04-21 09:30:00,306.16,306.16,303.01,304.4,2882.0,306.16,306.16,303.01,304.4,2882.0
2025-04-21 10:00:00,303.45,304.0,301.15,301.81,3973.0,303.45,304.0,301.15,301.81,3973.0
2025-04-21 10:30:00,301.87,301.87,299.11,299.11,1571.0,301.87,301.87,299.11,299.11,1571.0
2025-04-21 11:00:00,299.61,300.06,298.76,298.76,9184.0,299.61,300.06,298.76,298.76,9184.0
2025-04-21 11:30:00,298.26,298.32,295.69,296.18,6070.0,298.26,298.32,295.69,296.18,6070.0
2025-04-21 12:00:00,296.31,298.01,295.76,297.51,5696.0,296.31,298.01,295.76,297.51,5696.0
2025-04-21 12:30:00,297.8,298.65,296.26,296.35,6893.0,297.8,298.65,296.26,296.35,6893.0
2025-04-21 13:00:00,296.61,296.86,295.11,295.72,4153.0,296.61,296.86,295.11,295.72,4153.0
2025-04-21 13:30:00,295.66,296.39,295.13,295.13,4728.0,295.66,296.39,295.13,295.13,4728.0
2025-04-21 14:00:00,294.81,295.54,294.05,295.54,7302.0,294.81,295.54,294.05,295.54,7302.0
2025-04-21 14:30:00,295.7,295.7,294.71,294.92,27541.0,295.7,295.7,294.71,294.92,27541.0
2025-04-21 15:00:00,294.92,296.79,294.79,295.98,10438.0,294.92,296.79,294.79,295.98,10438.0
2025-04-21 15:30:00,296.19,298.93,296.05,298.44,31329.0,296.19,298.93,296.05,298.44,31329.0
2025-04-22 09:30:00,303.82,306.95,300.52,305.18,5903.0,303.82,306.95,300.52,305.18,5903.0
2025-04-22 10:00:00,305.42,306.45,304.42,304.79,8265.0,305.42,306.45,304.42,304.79,8265.0
2025-04-22 10:30:00,304.4,305.69,304.39,305.19,3568.0,304.4,305.69,304.39,305.19,3568.0
2025-04-22 11:00:00,305.41,306.68,304.88,305.24,4495.0,305.41,306.68,304.88,305.24,4495.0
2025-04-22 11:30:00,305.24,305.39,303.95,305.06,5638.0,305.24,305.39,303.95,305.06,5638.0
2025-04-22 12:00:00,305.5,309.0,305.5,308.75,4800.0,305.5,309.0,305.5,308.75,4800.0
2025-04-22 12:30:00,308.62,308.9,306.77,307.06,4992.0,308.62,308.9,306.77,307.06,4992.0
2025-04-22 13:00:00,307.4,307.8,304.12,304.12,4633.0,307.4,307.8,304.12,304.12,4633.0
2025-04-22 13:30:00,304.32,305.9,304.32,305.11,2107.0,304.32,305.9,304.32,305.11,2107.0
2025-04-22 14:00:00,305.62,308.1,305.62,308.1,3973.0,305.62,308.1,305.62,308.1,3973.0
2025-04-22 14:30:00,308.23,308.93,307.55,308.22,7566.0,308.23,308.93,307.55,308.22,7566.0
2025-04-22 15:00:00,308.77,308.96,306.73,307.0,13902.0,308.77,308.96,306.73,307.0,13902.0
2025-04-22 15:30:00,307.15,308.85,306.47,307.54,27982.0,307.15,308.85,306.47,307.54,27982.0
2025-04-23 09:30:00,318.1,329.36,315.34,326.43,13888.0,318.1,329.36,315.34,326.43,13888.0
2025-04-23 10:00:00,327.25,328.29,324.95,326.75,8297.0,327.25,328.29,324.95,326.75,8297.0
2025-04-23 10:30:00,327.0,327.0,322.1,323.14,17196.0,327.0,327.0,322.1,323.14,17196.0
2025-04-23 11:00:00,323.51,323.99,320.94,321.6,5679.0,323.51,323.99,320.94,321.6,5679.0
2025-04-23 11:30:00,321.89,321.89,318.09,318.63,8675.0,321.89,321.89,318.09,318.63,8675.0
2025-04-23 12:00:00,318.24,318.24,315.67,317.47,3816.0,318.24,318.24,315.67,317.47,3816.0
2025-04-23 12:30:00,317.86,319.67,317.84,318.37,7150.0,317.86,319.67,317.84,318.37,7150.0
2025-04-23 13:00:00,318.66,320.55,318.65,319.04,4938.0,318.66,320.55,318.65,319.04,4938.0
2025-04-23 13:30:00,319.22,319.75,317.81,318.63,3885.0,319.22,319.75,317.81,318.63,3885.0
2025-04-23 14:00:00,318.65,318.65,316.83,316.94,4009.0,318.65,318.65,316.83,316.94,4009.0
2025-04-23 14:30:00,316.87,317.62,315.77,316.41,8723.0,316.87,317.62,315.77,316.41,8723.0
2025-04-23 15:00:00,316.67,316.67,314.1,314.86,11892.0,316.67,316.67,314.1,314.86,11892.0
2025-04-23 15:30:00,314.88,316.07,313.87,314.45,42341.0,314.88,316.07,313.87,314.45,42341.0
2025-04-24 09:30:00,315.51,315.51,312.73,314.7,6197.0,315.51,315.51,312.73,314.7,6197.0
2025-04-24 10:00:00,316.3,317.45,314.33,317.44,6320.0,316.3,317.45,314.33,317.44,6320.0
2025-04-24 10:30:00,319.47,320.46,317.95,320.46,5098.0,319.47,320.46,317.95,320.46,5098.0
2025-04-24 11:00:00,320.33,320.35,318.38,319.12,5162.0,320.33,320.35,318.38,319.12,5162.0
2025-04-24 11:30:00,319.52,320.58,318.6,320.29,5196.0,319.52,320.58,318.6,320.29,5196.0
2025-04-24 12:00:00,320.28,322.72,320.14,321.15,3797.0,320.28,322.72,320.14,321.15,3797.0
2025-04-24 12:30:00,320.96,322.49,320.83,322.44,9773.0,320.96,322.49,320.83,322.44,9773.0
2025-04-24 13:00:00,322.16,323.62,321.61,323.62,7923.0,322.16,323.62,321.61,323.62,7923.0
2025-04-24 13:30:00,323.27,323.7,321.88,322.37,10663.0,323.27,323.7,321.88,322.37,10663.0
2025-04-24 14:00:00,322.28,323.17,321.06,321.53,4032.0,322.28,323.17,321.06,321.53,4032.0
2025-04-24 14:30:00,322.11,323.23,321.75,322.5,2885.0,322.11,323.23,321.75,322.5,2885.0
2025-04-24 15:00:00,322.24,322.24,321.23,322.12,3057.0,322.24,322.24,321.23,322.12,3057.0
2025-04-24 15:30:00,321.86,323.28,320.83,322.12,24692.0,321.86,323.28,320.83,322.12,24692.0
2025-04-25 09:30:00,321.06,324.95,320.07,320.07,4078.0,321.06,324.95,320.07,320.07,4078.0
2025-04-25 10:00:00,321.8,323.31,321.44,321.99,2850.0,321.8,323.31,321.44,321.99,2850.0
2025-04-25 10:30:00,320.91,322.98,320.81,322.66,2116.0,320.91,322.98,320.81,322.66,2116.0
2025-04-25 11:00:00,322.41,323.58,322.41,323.06,2100.0,322.41,323.58,322.41,323.06,2100.0
2025-04-25 11:30:00,322.57,322.57,321.44,321.44,1192.0,322.57,322.57,321.44,321.44,1192.0
2025-04-25 12:00:00,320.97,321.63,320.79,321.63,1400.0,320.97,321.63,320.79,321.63,1400.0
2025-04-25 12:30:00,321.48,322.36,321.48,322.36,1180.0,321.48,322.36,321.48,322.36,1180.0
2025-04-25 13:00:00,322.02,323.97,322.02,323.97,1384.0,322.02,323.97,322.02,323.97,1384.0
2025-04-25 13:30:00,324.04,324.04,320.66,320.67,3852.0,324.04,324.04,320.66,320.67,3852.0
2025-04-25 14:00:00,320.86,322.35,320.85,322.3,5308.0,320.86,322.35,320.85,322.3,5308.0
2025-04-25 14:30:00,322.23,322.73,321.46,322.13,2453.0,322.23,322.73,321.46,322.13,2453.0
2025-04-25 15:00:00,322.03,322.4,321.68,321.68,2109.0,322.03,322.4,321.68,321.68,2109.0
2025-04-25 15:30:00,321.21,323.25,320.27,322.28,16371.0,321.21,323.25,320.27,322.28,16371.0
2025-04-28 09:30:00,322.17,327.3,322.17,325.47,11087.0,322.17,327.3,322.17,325.47,11087.0
2025-04-28 10:00:00,325.73,326.35,324.75,325.38,13024.0,325.73,326.35,324.75,325.38,13024.0
2025-04-28 10:30:00,324.93,325.69,324.27,324.4,2722.0,324.93,325.69,324.27,324.4,2722.0
2025-04-28 11:00:00,324.31,324.32,320.51,320.51,3663.0,324.31,324.32,320.51,320.51,3663.0
2025-04-28 11:30:00,320.69,321.52,320.44,320.69,4324.0,320.69,321.52,320.44,320.69,4324.0
2025-04-28 12:00:00,320.51,320.51,318.33,318.33,3974.0,320.51,320.51,318.33,318.33,3974.0
2025-04-28 12:30:00,318.42,319.42,317.71,317.71,13332.0,318.42,319.42,317.71,317.71,13332.0
2025-04-28 13:00:00,317.97,318.35,316.02,316.03,10673.0,317.97,318.35,316.02,316.03,10673.0
2025-04-28 13:30:00,316.39,317.26,316.1,316.94,17697.0,316.39,317.26,316.1,316.94,17697.0
2025-04-28 14:00:00,316.94,317.95,316.17,316.44,26206.0,316.94,317.95,316.17,316.44,26206.0
2025-04-28 14:30:00,316.47,316.8,315.43,315.5,34557.0,316.47,316.8,315.43,315.5,34557.0
2025-04-28 15:00:00,315.86,317.11,315.75,316.07,18274.0,315.86,317.11,315.75,316.07,18274.0
2025-04-28 15:30:00,316.1,317.49,314.76,316.77,60906.0,316.1,317.49,314.76,316.77,60906.0
2025-04-29 09:30:00,317.77,324.14,317.77,322.17,30693.0,317.77,324.14,317.77,322.17,30693.0
2025-04-29 10:00:00,320.7,322.2,319.58,319.74,24010.0,320.7,322.2,319.58,319.74,24010.0
2025-04-29 10:30:00,320.85,324.17,320.51,324.1,35088.0,320.85,324.17,320.51,324.1,35088.0
2025-04-29 11:00:00,324.08,324.31,322.16,323.35,10479.0,324.08,324.31,322.16,323.35,10479.0
2025-04-29 11:30:00,322.86,324.83,322.36,323.52,11012.0,322.86,324.83,322.36,323.52,11012.0
2025-04-29 12:00:00,323.4,324.54,322.09,322.47,13636.0,323.4,324.54,322.09,322.47,13636.0
2025-04-29 12:30:00,322.47,323.35,320.99,321.5,9708.0,322.47,323.35,320.99,321.5,9708.0
2025-04-29 13:00:00,321.49,322.96,321.49,322.4,15453.0,321.49,322.96,321.49,322.4,15453.0
2025-04-29 13:30:00,322.5,324.35,322.16,323.97,22729.0,322.5,324.35,322.16,323.97,22729.0
2025-04-29 14:00:00,323.96,325.05,323.74,324.62,8490.0,323.96,325.05,323.74,324.62,8490.0
2025-04-29 14:30:00,324.62,324.62,323.0,323.57,10654.0,324.62,324.62,323.0,323.57,10654.0
2025-04-29 15:00:00,323.57,323.91,323.18,323.56,8739.0,323.57,323.91,323.18,323.56,8739.0
2025-04-29 15:30:00,323.56,325.15,322.98,324.24,44661.0,323.56,325.15,322.98,324.24,44661.0
2025-04-30 09:30:00,318.53,319.6,312.96,313.19,16247.0,318.53,319.6,312.96,313.19,16247.0
2025-04-30 10:00:00,315.1,317.71,314.65,317.52,5806.0,315.1,317.71,314.65,317.52,5806.0
2025-04-30 10:30:00,317.42,318.72,316.69,318.34,16256.0,317.42,318.72,316.69,318.34,16256.0
2025-04-30 11:00:00,318.47,321.77,318.46,320.98,22115.0,318.47,321.77,318.46,320.98,22115.0
2025-04-30 11:30:00,320.86,321.06,319.73,320.45,3153.0,320.86,321.06,319.73,320.45,3153.0
2025-04-30 12:00:00,320.85,320.85,318.66,318.67,1450.0,320.85,320.85,318.66,318.67,1450.0
2025-04-30 12:30:00,319.13,320.21,319.13,320.05,847.0,319.13,320.21,319.13,320.05,847.0
2025-04-30 13:00:00,319.87,320.66,318.85,320.66,1755.0,319.87,320.66,318.85,320.66,1755.0
2025-04-30 13:30:00,321.06,322.74,321.06,321.71,17944.0,321.06,322.74,321.06,321.71,17944.0
2025-04-30 14:00:00,321.41,322.62,320.7,320.7,3072.0,321.41,322.62,320.7,320.7,3072.0
2025-04-30 14:30:00,320.73,320.82,319.43,319.43,3004.0,320.73,320.82,319.43,319.43,3004.0
2025-04-30 15:00:00,320.1,320.86,319.82,320.05,4714.0,320.1,320.86,319.82,320.05,4714.0
2025-04-30 15:30:00,319.79,325.89,319.53,325.34,58583.0,319.79,325.89,319.53,325.34,58583.0
2025-05-01 09:30:00,329.2,329.2,324.61,324.62,15278.0,329.2,329.2,324.61,324.62,15278.0
2025-05-01 10:00:00,325.22,327.0,324.18,325.62,7281.0,325.22,327.0,324.18,325.62,7281.0
2025-05-01 10:30:00,325.33,325.33,323.59,324.84,23390.0,325.33,325.33,323.59,324.84,23390.0
2025-05-01 11:00:00,325.36,327.25,325.36,326.81,6241.0,325.36,327.25,325.36,326.81,6241.0
2025-05-01 11:30:00,326.97,326.97,324.55,324.55,3986.0,326.97,326.97,324.55,324.55,3986.0
2025-05-01 12:00:00,324.41,326.02,323.43,325.31,9140.0,324.41,326.02,323.43,325.31,9140.0
2025-05-01 12:30:00,325.34,325.7,324.28,324.51,2982.0,325.34,325.7,324.28,324.51,2982.0
2025-05-01 13:00:00,324.7,325.52,324.54,324.54,2667.0,324.7,325.52,324.54,324.54,2667.0
2025-05-01 13:30:00,324.67,324.71,323.94,324.21,2344.0,324.67,324.71,323.94,324.21,2344.0
2025-05-01 14:00:00,324.12,324.72,323.42,324.57,19772.0,324.12,324.72,323.42,324.57,19772.0
2025-05-01 14:30:00,324.78,324.82,323.93,324.44,4928.0,324.78,324.82,323.93,324.44,4928.0
2025-05-01 15:00:00,324.24,325.05,323.8,325.05,4624.0,324.24,325.05,323.8,325.05,4624.0
2025-05-01 15:30:00,325.07,325.55,321.99,322.21,36569.0,325.07,325.55,321.99,322.21,36569.0
2025-05-02 09:30:00,329.68,333.54,325.85,325.87,14613.0,329.68,333.54,325.85,325.87,14613.0
2025-05-02 10:00:00,325.87,327.24,325.7,327.24,15736.0,325.87,327.24,325.7,327.24,15736.0
2025-05-02 10:30:00,327.24,327.24,326.16,326.78,17169.0,327.24,327.24,326.16,326.78,17169.0
2025-05-02 11:00:00,326.63,327.33,326.44,326.44,21963.0,326.63,327.33,326.44,326.44,21963.0
2025-05-02 11:30:00,326.55,327.52,325.09,327.52,26301.0,326.55,327.52,325.09,327.52,26301.0
2025-05-02 12:00:00,327.47,329.88,327.01,329.05,23648.0,327.47,329.88,327.01,329.05,23648.0
2025-05-02 12:30:00,329.01,330.08,329.01,329.65,5942.0,329.01,330.08,329.01,329.65,5942.0
2025-05-02 13:00:00,329.57,329.58,327.78,328.19,23597.0,329.57,329.58,327.78,328.19,23597.0
2025-05-02 13:30:00,328.1,328.5,327.6,328.46,10975.0,328.1,328.5,327.6,328.46,10975.0
2025-05-02 14:00:00,328.31,329.5,328.04,328.27,16418.0,328.31,329.5,328.04,328.27,16418.0
2025-05-02 14:30:00,328.31,328.94,327.33,328.44,21244.0,328.31,328.94,327.33,328.44,21244.0
2025-05-02 15:00:00,328.48,331.68,328.48,331.47,18859.0,328.48,331.68,328.48,331.47,18859.0
2025-05-02 15:30:00,331.68,332.14,330.05,330.05,55333.0,331.68,332.14,330.05,330.05,55333.0
2025-05-05 09:30:00,327.09,329.77,326.73,329.77,7114.0,327.09,329.77,326.73,329.77,7114.0
2025-05-05 10:00:00,330.97,331.61,330.5,331.45,3010.0,330.97,331.61,330.5,331.45,3010.0
2025-05-05 10:30:00,331.62,332.85,331.62,332.85,2923.0,331.62,332.85,331.62,332.85,2923.0
2025-05-05 11:00:00,332.67,333.36,332.6,332.75,1776.0,332.67,333.36,332.6,332.75,1776.0
2025-05-05 11:30:00,332.75,332.76,331.23,331.51,2880.0,332.75,332.76,331.23,331.51,2880.0
2025-05-05 12:00:00,331.85,332.28,331.82,331.99,3046.0,331.85,332.28,331.82,331.99,3046.0
2025-05-05 12:30:00,332.0,332.29,331.54,331.54,3476.0,332.0,332.29,331.54,331.54,3476.0
2025-05-05 13:00:00,331.24,331.24,330.18,330.43,2740.0,331.24,331.24,330.18,330.43,2740.0
2025-05-05 13:30:00,330.7,331.45,330.7,330.87,3801.0,330.7,331.45,330.7,330.87,3801.0
2025-05-05 14:00:00,330.99,331.4,330.7,330.73,3671.0,330.99,331.4,330.7,330.73,3671.0
2025-05-05 14:30:00,330.85,331.49,330.43,330.44,5538.0,330.85,331.49,330.43,330.44,5538.0
2025-05-05 15:00:00,330.38,330.67,329.59,330.13,5122.0,330.38,330.67,329.59,330.13,5122.0
2025-05-05 15:30:00,330.12,330.42,327.58,328.0,100139.0,330.12,330.42,327.58,328.0,100139.0
2025-05-06 09:30:00,324.89,326.41,323.31,324.9,15618.0,324.89,326.41,323.31,324.9,15618.0
2025-05-06 10:00:00,325.17,328.24,325.17,327.39,17606.0,325.17,328.24,325.17,327.39,17606.0
2025-05-06 10:30:00,327.37,327.92,326.69,327.44,8595.0,327.37,327.92,326.69,327.44,8595.0
2025-05-06 11:00:00,327.44,328.8,327.41,328.6,8239.0,327.44,328.8,327.41,328.6,8239.0
2025-05-06 11:30:00,328.6,329.47,327.81,328.57,13767.0,328.6,329.47,327.81,328.57,13767.0
2025-05-06 12:00:00,328.39,330.22,328.06,328.62,11646.0,328.39,330.22,328.06,328.62,11646.0
2025-05-06 12:30:00,328.32,328.74,325.92,325.92,5390.0,328.32,328.74,325.92,325.92,5390.0
2025-05-06 13:00:00,326.19,327.43,325.94,326.72,11145.0,326.19,327.43,325.94,326.72,11145.0
2025-05-06 13:30:00,327.09,327.13,326.08,326.61,10148.0,327.09,327.13,326.08,326.61,10148.0
2025-05-06 14:00:00,326.75,328.15,326.75,328.14,7166.0,326.75,328.15,326.75,328.14,7166.0
2025-05-06 14:30:00,328.36,328.77,327.76,328.59,7363.0,328.36,328.77,327.76,328.59,7363.0
2025-05-06 15:00:00,328.59,328.59,327.38,328.32,9005.0,328.59,328.59,327.38,328.32,9005.0
2025-05-06 15:30:00,328.58,328.92,325.88,326.77,126036.0,328.58,328.92,325.88,326.77,126036.0
2025-05-07 09:30:00,316.68,325.49,313.59,324.13,50509.0,316.68,325.49,313.59,324.13,50509.0
2025-05-07 10:00:00,323.48,324.83,317.87,319.9,27937.0,323.48,324.83,317.87,319.9,27937.0
2025-05-07 10:30:00,320.13,322.57,318.38,318.39,29585.0,320.13,322.57,318.38,318.39,29585.0
2025-05-07 11:00:00,317.96,319.75,316.71,319.59,29634.0,317.96,319.75,316.71,319.59,29634.0
2025-05-07 11:30:00,319.7,322.81,319.7,320.42,6250.0,319.7,322.81,319.7,320.42,6250.0
2025-05-07 12:00:00,320.36,320.88,319.47,320.88,9230.0,320.36,320.88,319.47,320.88,9230.0
2025-05-07 12:30:00,320.7,320.9,320.0,320.62,7283.0,320.7,320.9,320.0,320.62,7283.0
2025-05-07 13:00:00,320.16,324.98,319.82,322.25,35780.0,320.16,324.98,319.82,322.25,35780.0
2025-05-07 13:30:00,321.82,322.7,320.97,321.38,4916.0,321.82,322.7,320.97,321.38,4916.0
2025-05-07 14:00:00,320.84,323.02,319.73,323.02,12625.0,320.84,323.02,319.73,323.02,12625.0
2025-05-07 14:30:00,322.59,325.54,322.08,323.67,17998.0,322.59,325.54,322.08,323.67,17998.0
2025-05-07 15:00:00,323.12,325.22,320.69,320.92,14038.0,323.12,325.22,320.69,320.92,14038.0
2025-05-07 15:30:00,320.88,326.49,320.5,325.84,70235.0,320.88,326.49,320.5,325.84,70235.0
2025-05-08 09:30:00,328.95,330.27,323.36,323.51,24095.0,328.95,330.27,323.36,323.51,24095.0
2025-05-08 10:00:00,323.52,327.2,321.87,326.64,16057.0,323.52,327.2,321.87,326.64,16057.0
2025-05-08 10:30:00,325.99,327.7,324.02,324.23,6273.0,325.99,327.7,324.02,324.23,6273.0
2025-05-08 11:00:00,324.95,326.21,322.44,326.09,12047.0,324.95,326.21,322.44,326.09,12047.0
2025-05-08 11:30:00,326.09,329.08,326.08,329.08,12612.0,326.09,329.08,326.08,329.08,12612.0
2025-05-08 12:00:00,329.18,329.59,328.75,329.19,2747.0,329.18,329.59,328.75,329.19,2747.0
2025-05-08 12:30:00,329.3,330.77,328.89,328.89,5675.0,329.3,330.77,328.89,328.89,5675.0
2025-05-08 13:00:00,329.33,329.33,327.54,327.78,5931.0,329.33,329.33,327.54,327.78,5931.0
2025-05-08 13:30:00,328.07,328.67,327.31,327.31,3602.0,328.07,328.67,327.31,327.31,3602.0
2025-05-08 14:00:00,327.46,327.97,326.77,327.48,9928.0,327.46,327.97,326.77,327.48,9928.0
2025-05-08 14:30:00,327.63,329.06,327.63,328.46,9653.0,327.63,329.06,327.63,328.46,9653.0
2025-05-08 15:00:00,328.03,329.27,327.29,329.27,7235.0,328.03,329.27,327.29,329.27,7235.0
2025-05-08 15:30:00,328.99,328.99,326.71,326.8,39780.0,328.99,328.99,326.71,326.8,39780.0
2025-05-09 09:30:00,329.02,330.87,327.38,328.79,5908.0,329.02,330.87,327.38,328.79,5908.0
2025-05-09 10:00:00,328.78,329.4,325.94,326.18,4643.0,328.78,329.4,325.94,326.18,4643.0
2025-05-09 10:30:00,325.96,326.34,324.24,326.18,13440.0,325.96,326.34,324.24,326.18,13440.0
2025-05-09 11:00:00,326.3,326.36,324.15,324.79,6832.0,326.3,326.36,324.15,324.79,6832.0
2025-05-09 11:30:00,324.55,325.79,324.55,325.48,5404.0,324.55,325.79,324.55,325.48,5404.0
2025-05-09 12:00:00,325.34,325.51,323.28,324.7,10261.0,325.34,325.51,323.28,324.7,10261.0
2025-05-09 12:30:00,324.37,325.04,324.04,324.63,1400.0,324.37,325.04,324.04,324.63,1400.0
2025-05-09 13:00:00,324.69,324.97,323.68,324.66,4403.0,324.69,324.97,323.68,324.66,4403.0
2025-05-09 13:30:00,324.32,324.97,323.91,324.26,5257.0,324.32,324.97,323.91,324.26,5257.0
2025-05-09 14:00:00,323.93,324.22,323.24,324.02,11813.0,323.93,324.22,323.24,324.02,11813.0
2025-05-09 14:30:00,324.16,325.79,324.16,325.79,6814.0,324.16,325.79,324.16,325.79,6814.0
2025-05-09 15:00:00,325.98,326.57,325.7,325.75,11887.0,325.98,326.57,325.7,325.75,11887.0
2025-05-09 15:30:00,325.43,327.47,325.35,327.13,51395.0,325.43,327.47,325.35,327.13,51395.0
2025-05-12 09:30:00,340.07,351.84,340.07,346.2,21926.0,340.07,351.84,340.07,346.2,21926.0
2025-05-12 10:00:00,347.16,350.24,347.16,347.27,22805.0,347.16,350.24,347.16,347.27,22805.0
2025-05-12 10:30:00,347.23,350.52,346.1,349.68,36263.0,347.23,350.52,346.1,349.68,36263.0
2025-05-12 11:00:00,349.71,350.01,346.93,347.99,24828.0,349.71,350.01,346.93,347.99,24828.0
2025-05-12 11:30:00,348.25,349.86,348.01,348.01,25242.0,348.25,349.86,348.01,348.01,25242.0
2025-05-12 12:00:00,348.06,349.8,347.88,349.01,23985.0,348.06,349.8,347.88,349.01,23985.0
2025-05-12 12:30:00,348.71,349.74,348.16,348.16,15551.0,348.71,349.74,348.16,348.16,15551.0
2025-05-12 13:00:00,347.93,349.13,347.37,348.66,4440.0,347.93,349.13,347.37,348.66,4440.0
2025-05-12 13:30:00,348.86,348.86,347.69,347.75,5525.0,348.86,348.86,347.69,347.75,5525.0
2025-05-12 14:00:00,348.03,348.75,347.57,348.66,6288.0,348.03,348.75,347.57,348.66,6288.0
2025-05-12 14:30:00,348.64,349.36,348.09,348.77,5448.0,348.64,349.36,348.09,348.77,5448.0
2025-05-12 15:00:00,348.77,349.51,347.89,348.18,14154.0,348.77,349.51,347.89,348.18,14154.0
2025-05-12 15:30:00,347.99,350.07,347.83,349.81,57025.0,347.99,350.07,347.83,349.81,57025.0
2025-05-13 09:30:00,350.78,352.68,349.69,352.66,18653.0,350.78,352.68,349.69,352.66,18653.0
2025-05-13 10:00:00,352.68,354.17,351.87,353.56,13834.0,352.68,354.17,351.87,353.56,13834.0
2025-05-13 10:30:00,353.12,353.53,352.32,352.82,6983.0,353.12,353.53,352.32,352.82,6983.0
2025-05-13 11:00:00,352.77,354.68,352.47,354.68,11833.0,352.77,354.68,352.47,354.68,11833.0
2025-05-13 11:30:00,355.03,356.61,355.03,355.96,15942.0,355.03,356.61,355.03,355.96,15942.0
2025-05-13 12:00:00,355.41,355.48,354.51,355.24,17169.0,355.41,355.48,354.51,355.24,17169.0
2025-05-13 12:30:00,355.24,355.82,354.95,354.95,10583.0,355.24,355.82,354.95,354.95,10583.0
2025-05-13 13:00:00,354.9,356.5,354.13,356.38,25495.0,354.9,356.5,354.13,356.38,25495.0
2025-05-13 13:30:00,356.61,356.92,355.9,356.04,24077.0,356.61,356.92,355.9,356.04,24077.0
2025-05-13 14:00:00,356.04,356.09,354.99,355.59,15947.0,356.04,356.09,354.99,355.59,15947.0
2025-05-13 14:30:00,355.56,356.67,355.55,356.55,42347.0,355.56,356.67,355.55,356.55,42347.0
2025-05-13 15:00:00,356.55,356.63,355.19,355.27,20299.0,356.55,356.63,355.19,355.27,20299.0
2025-05-13 15:30:00,355.27,355.85,353.65,354.82,86809.0,355.27,355.85,353.65,354.82,86809.0
2025-05-14 09:30:00,354.57,357.79,353.76,355.75,10994.0,354.57,357.79,353.76,355.75,10994.0
2025-05-14 10:00:00,355.44,356.73,354.91,355.49,14239.0,355.44,356.73,354.91,355.49,14239.0
2025-05-14 10:30:00,355.63,356.25,355.07,355.15,4642.0,355.63,356.25,355.07,355.15,4642.0
2025-05-14 11:00:00,354.74,354.74,353.34,354.63,6863.0,354.74,354.74,353.34,354.63,6863.0
2025-05-14 11:30:00,354.76,355.68,353.27,353.49,8186.0,354.76,355.68,353.27,353.49,8186.0
2025-05-14 12:00:00,353.56,354.34,353.55,353.91,3746.0,353.56,354.34,353.55,353.91,3746.0
2025-05-14 12:30:00,354.2,354.69,353.78,353.87,2995.0,354.2,354.69,353.78,353.87,2995.0
2025-05-14 13:00:00,353.79,354.82,353.66,353.95,14147.0,353.79,354.82,353.66,353.95,14147.0
2025-05-14 13:30:00,354.1,355.07,354.1,354.94,4455.0,354.1,355.07,354.1,354.94,4455.0
2025-05-14 14:00:00,354.91,355.38,353.72,353.72,11909.0,354.91,355.38,353.72,353.72,11909.0
2025-05-14 14:30:00,353.92,354.71,353.82,354.35,4809.0,353.92,354.71,353.82,354.35,4809.0
2025-05-14 15:00:00,354.38,354.66,353.74,354.07,7054.0,354.38,354.66,353.74,354.07,7054.0
2025-05-14 15:30:00,354.03,354.11,352.53,352.72,44437.0,354.03,354.11,352.53,352.72,44437.0
2025-05-15 09:30:00,350.45,352.0,347.34,349.56,20799.0,350.45,352.0,347.34,349.56,20799.0
2025-05-15 10:00:00,349.36,349.54,345.23,345.23,5999.0,349.36,349.54,345.23,345.23,5999.0
2025-05-15 10:30:00,345.08,346.05,344.76,344.88,4834.0,345.08,346.05,344.76,344.88,4834.0
2025-05-15 11:00:00,344.89,345.71,344.87,345.1,2538.0,344.89,345.71,344.87,345.1,2538.0
2025-05-15 11:30:00,345.44,347.35,345.44,347.35,5202.0,345.44,347.35,345.44,347.35,5202.0
2025-05-15 12:00:00,346.93,346.93,345.81,345.81,3416.0,346.93,346.93,345.81,345.81,3416.0
2025-05-15 12:30:00,345.67,346.15,345.33,346.15,3227.0,345.67,346.15,345.33,346.15,3227.0
2025-05-15 13:00:00,345.97,347.0,345.96,346.55,6518.0,345.97,347.0,345.96,346.55,6518.0
2025-05-15 13:30:00,346.35,347.09,345.76,346.43,5866.0,346.35,347.09,345.76,346.43,5866.0
2025-05-15 14:00:00,346.31,346.34,345.13,345.63,5824.0,346.31,346.34,345.13,345.63,5824.0
2025-05-15 14:30:00,345.57,346.55,345.34,346.23,6195.0,345.57,346.55,345.34,346.23,6195.0
2025-05-15 15:00:00,346.37,346.55,345.92,345.94,12879.0,346.37,346.55,345.92,345.94,12879.0
2025-05-15 15:30:00,345.91,347.62,345.9,347.05,36202.0,345.91,347.62,345.9,347.05,36202.0
2025-05-16 09:30:00,347.65,348.93,346.25,347.78,19190.0,347.65,348.93,346.25,347.78,19190.0
2025-05-16 10:00:00,346.55,347.26,345.9,346.78,14833.0,346.55,347.26,345.9,346.78,14833.0
2025-05-16 10:30:00,346.79,347.94,346.43,347.63,5389.0,346.79,347.94,346.43,347.63,5389.0
2025-05-16 11:00:00,347.86,348.59,347.69,348.59,2318.0,347.86,348.59,347.69,348.59,2318.0
2025-05-16 11:30:00,348.9,349.22,347.92,348.01,2188.0,348.9,349.22,347.92,348.01,2188.0
2025-05-16 12:00:00,348.24,349.1,348.23,348.41,5233.0,348.24,349.1,348.23,348.41,5233.0
2025-05-16 12:30:00,348.39,349.29,348.35,349.15,3176.0,348.39,349.29,348.35,349.15,3176.0
2025-05-16 13:00:00,349.0,349.55,348.76,349.05,9651.0,349.0,349.55,348.76,349.05,9651.0
2025-05-16 13:30:00,349.19,349.4,348.88,349.2,2444.0,349.19,349.4,348.88,349.2,2444.0
2025-05-16 14:00:00,349.16,349.47,348.76,348.82,2389.0,349.16,349.47,348.76,348.82,2389.0
2025-05-16 14:30:00,348.6,349.4,348.52,349.05,3068.0,348.6,349.4,348.52,349.05,3068.0
2025-05-16 15:00:00,348.63,349.98,348.53,349.82,29351.0,348.63,349.98,348.53,349.82,29351.0
2025-05-16 15:30:00,349.79,350.19,348.42,348.95,63560.0,349.79,350.19,348.42,348.95,63560.0
2025-05-19 09:30:00,344.41,347.11,344.29,347.11,7621.0,344.41,347.11,344.29,347.11,7621.0
2025-05-19 10:00:00,346.26,347.15,345.87,346.45,2934.0,346.26,347.15,345.87,346.45,2934.0
2025-05-19 10:30:00,346.42,348.11,346.38,346.81,5923.0,346.42,348.11,346.38,346.81,5923.0
2025-05-19 11:00:00,347.02,348.03,347.01,347.38,3807.0,347.02,348.03,347.01,347.38,3807.0
2025-05-19 11:30:00,347.59,348.25,347.37,347.65,2507.0,347.59,348.25,347.37,347.65,2507.0
2025-05-19 12:00:00,347.85,348.56,347.82,348.56,2637.0,347.85,348.56,347.82,348.56,2637.0
2025-05-19 12:30:00,348.55,349.38,348.42,349.3,3238.0,348.55,349.38,348.42,349.3,3238.0
2025-05-19 13:00:00,349.68,349.74,348.86,348.88,10111.0,349.68,349.74,348.86,348.88,10111.0
2025-05-19 13:30:00,348.86,349.3,348.46,348.47,6576.0,348.86,349.3,348.46,348.47,6576.0
2025-05-19 14:00:00,348.41,348.75,347.72,348.2,4587.0,348.41,348.75,347.72,348.2,4587.0
2025-05-19 14:30:00,348.14,348.55,347.94,348.0,4394.0,348.14,348.55,347.94,348.0,4394.0
2025-05-19 15:00:00,348.23,348.23,347.24,347.59,7128.0,348.23,348.23,347.24,347.59,7128.0
2025-05-19 15:30:00,347.63,348.9,347.4,348.59,39494.0,347.63,348.9,347.4,348.59,39494.0
2025-05-20 09:30:00,346.07,349.38,345.17,345.63,5188.0,346.07,349.38,345.17,345.63,5188.0
2025-05-20 10:00:00,345.01,345.8,343.01,343.01,4544.0,345.01,345.8,343.01,343.01,4544.0
2025-05-20 10:30:00,343.61,344.35,343.35,343.38,1196.0,343.61,344.35,343.35,343.38,1196.0
2025-05-20 11:00:00,343.16,343.61,342.94,343.53,2486.0,343.16,343.61,342.94,343.53,2486.0
2025-05-20 11:30:00,343.55,343.55,342.11,342.17,1654.0,343.55,343.55,342.11,342.17,1654.0
2025-05-20 12:00:00,341.95,341.96,341.41,341.54,2996.0,341.95,341.96,341.41,341.54,2996.0
2025-05-20 12:30:00,340.8,341.08,340.55,340.94,2022.0,340.8,341.08,340.55,340.94,2022.0
2025-05-20 13:00:00,341.41,341.43,340.9,341.36,3559.0,341.41,341.43,340.9,341.36,3559.0
2025-05-20 13:30:00,341.25,341.49,340.75,341.13,3053.0,341.25,341.49,340.75,341.13,3053.0
2025-05-20 14:00:00,341.33,341.7,339.49,340.33,9473.0,341.33,341.7,339.49,340.33,9473.0
2025-05-20 14:30:00,340.38,341.33,339.94,341.26,6098.0,340.38,341.33,339.94,341.26,6098.0
2025-05-20 15:00:00,341.13,341.61,340.85,341.32,11604.0,341.13,341.61,340.85,341.32,11604.0
2025-05-20 15:30:00,341.34,341.95,339.87,340.69,113509.0,341.34,341.95,339.87,340.69,113509.0
2025-05-21 09:30:00,336.82,339.12,335.38,335.59,10356.0,336.82,339.12,335.38,335.59,10356.0
2025-05-21 10:00:00,336.41,336.63,334.08,334.08,21682.0,336.41,336.63,334.08,334.08,21682.0
2025-05-21 10:30:00,333.9,335.36,333.89,335.17,3988.0,333.9,335.36,333.89,335.17,3988.0
2025-05-21 11:00:00,334.98,335.34,334.1,334.53,2894.0,334.98,335.34,334.1,334.53,2894.0
2025-05-21 11:30:00,334.15,334.85,333.84,334.5,2559.0,334.15,334.85,333.84,334.5,2559.0
2025-05-21 12:00:00,334.53,334.65,333.64,333.68,4257.0,334.53,334.65,333.64,333.68,4257.0
2025-05-21 12:30:00,333.78,334.02,333.64,333.64,3813.0,333.78,334.02,333.64,333.64,3813.0
2025-05-21 13:00:00,333.74,333.74,329.38,329.44,5167.0,333.74,333.74,329.38,329.44,5167.0
2025-05-21 13:30:00,328.72,331.27,328.56,330.23,5499.0,328.72,331.27,328.56,330.23,5499.0
2025-05-21 14:00:00,329.96,330.32,329.46,330.0,5075.0,329.96,330.32,329.46,330.0,5075.0
2025-05-21 14:30:00,330.18,331.26,329.56,329.62,11158.0,330.18,331.26,329.56,329.62,11158.0
2025-05-21 15:00:00,329.39,329.8,327.98,328.04,6701.0,329.39,329.8,327.98,328.04,6701.0
2025-05-21 15:30:00,328.18,329.28,327.79,327.79,57954.0,328.18,329.28,327.79,327.79,57954.0
2025-05-22 09:30:00,327.94,328.14,325.63,327.76,5142.0,327.94,328.14,325.63,327.76,5142.0
2025-05-22 10:00:00,327.42,327.42,325.34,325.55,9914.0,327.42,327.42,325.34,325.55,9914.0
2025-05-22 10:30:00,325.76,325.79,325.01,325.48,14929.0,325.76,325.79,325.01,325.48,14929.0
2025-05-22 11:00:00,325.73,326.97,325.46,325.79,19158.0,325.73,326.97,325.46,325.79,19158.0
2025-05-22 11:30:00,325.87,327.51,325.87,326.92,14322.0,325.87,327.51,325.87,326.92,14322.0
2025-05-22 12:00:00,326.9,327.64,326.64,326.81,47347.0,326.9,327.64,326.64,326.81,47347.0
2025-05-22 12:30:00,326.81,326.82,326.06,326.06,4522.0,326.81,326.82,326.06,326.06,4522.0
2025-05-22 13:00:00,325.93,326.87,325.4,326.7,3947.0,325.93,326.87,325.4,326.7,3947.0
2025-05-22 13:30:00,326.64,327.27,326.42,326.78,8252.0,326.64,327.27,326.42,326.78,8252.0
2025-05-22 14:00:00,327.06,327.65,326.9,327.39,10065.0,327.06,327.65,326.9,327.39,10065.0
2025-05-22 14:30:00,327.35,328.05,326.91,328.05,13884.0,327.35,328.05,326.91,328.05,13884.0
2025-05-22 15:00:00,328.11,328.94,327.7,328.65,10344.0,328.11,328.94,327.7,328.65,10344.0
2025-05-22 15:30:00,328.76,329.11,325.84,325.96,57417.0,328.76,329.11,325.84,325.96,57417.0
2025-05-23 09:30:00,319.87,324.42,319.87,322.79,13328.0,319.87,324.42,319.87,322.79,13328.0
2025-05-23 10:00:00,322.69,323.14,321.91,322.63,6599.0,322.69,323.14,321.91,322.63,6599.0
2025-05-23 10:30:00,322.71,324.15,322.71,323.34,5381.0,322.71,324.15,322.71,323.34,5381.0
2025-05-23 11:00:00,322.67,324.06,322.46,324.01,4275.0,322.67,324.06,322.46,324.01,4275.0
2025-05-23 11:30:00,324.38,324.47,323.78,323.78,1727.0,324.38,324.47,323.78,323.78,1727.0
2025-05-23 12:00:00,323.69,324.41,323.6,324.15,2530.0,323.69,324.41,323.6,324.15,2530.0
2025-05-23 12:30:00,323.54,324.63,323.53,324.19,2606.0,323.54,324.63,323.53,324.19,2606.0
2025-05-23 13:00:00,324.06,324.7,323.71,324.65,3022.0,324.06,324.7,323.71,324.65,3022.0
2025-05-23 13:30:00,324.73,325.5,324.18,325.37,7163.0,324.73,325.5,324.18,325.37,7163.0
2025-05-23 14:00:00,325.48,325.83,324.78,324.78,2516.0,325.48,325.83,324.78,324.78,2516.0
2025-05-23 14:30:00,324.84,325.29,324.83,325.11,2711.0,324.84,325.29,324.83,325.11,2711.0
2025-05-23 15:00:00,325.11,325.32,324.5,324.77,7168.0,325.11,325.32,324.5,324.77,7168.0
2025-05-23 15:30:00,324.79,325.49,323.94,324.19,47822.0,324.79,325.49,323.94,324.19,47822.0
2025-05-27 09:30:00,331.54,332.45,327.8,327.8,20727.0,331.54,332.45,327.8,327.8,20727.0
2025-05-27 10:00:00,328.26,329.98,327.51,329.46,25660.0,328.26,329.98,327.51,329.46,25660.0
2025-05-27 10:30:00,329.97,330.43,329.63,329.89,12738.0,329.97,330.43,329.63,329.89,12738.0
2025-05-27 11:00:00,329.83,331.09,329.83,331.01,11177.0,329.83,331.09,329.83,331.01,11177.0
2025-05-27 11:30:00,331.09,331.92,331.05,331.59,10056.0,331.09,331.92,331.05,331.59,10056.0
2025-05-27 12:00:00,331.69,331.69,330.62,331.16,8971.0,331.69,331.69,330.62,331.16,8971.0
2025-05-27 12:30:00,331.01,332.65,331.0,332.08,8779.0,331.01,332.65,331.0,332.08,8779.0
2025-05-27 13:00:00,332.08,333.15,332.08,333.1,8602.0,332.08,333.15,332.08,333.1,8602.0
2025-05-27 13:30:00,333.09,333.65,332.24,333.63,12506.0,333.09,333.65,332.24,333.63,12506.0
2025-05-27 14:00:00,333.86,333.92,332.74,333.03,9467.0,333.86,333.92,332.74,333.03,9467.0
2025-05-27 14:30:00,333.0,333.18,332.44,332.98,14137.0,333.0,333.18,332.44,332.98,14137.0
2025-05-27 15:00:00,332.84,333.21,332.42,332.42,14169.0,332.84,333.21,332.42,332.42,14169.0
2025-05-27 15:30:00,332.54,333.28,331.87,333.24,64447.0,332.54,333.28,331.87,333.24,64447.0
2025-05-28 09:30:00,333.96,335.0,331.17,331.73,7548.0,333.96,335.0,331.17,331.73,7548.0
2025-05-28 10:00:00,331.71,332.31,329.47,329.65,7557.0,331.71,332.31,329.47,329.65,7557.0
2025-05-28 10:30:00,329.95,330.04,328.83,329.89,13494.0,329.95,330.04,328.83,329.89,13494.0
2025-05-28 11:00:00,329.81,330.07,328.87,328.9,8516.0,329.81,330.07,328.87,328.9,8516.0
2025-05-28 11:30:00,328.59,329.12,328.42,328.93,3118.0,328.59,329.12,328.42,328.93,3118.0
2025-05-28 12:00:00,328.68,329.33,328.67,328.75,2925.0,328.68,329.33,328.67,328.75,2925.0
2025-05-28 12:30:00,329.38,329.77,328.87,329.67,4303.0,329.38,329.77,328.87,329.67,4303.0
2025-05-28 13:00:00,329.63,330.14,329.53,330.09,10763.0,329.63,330.14,329.53,330.09,10763.0
2025-05-28 13:30:00,329.9,330.09,329.41,329.8,7048.0,329.9,330.09,329.41,329.8,7048.0
2025-05-28 14:00:00,330.07,330.57,329.84,330.14,11699.0,330.07,330.57,329.84,330.14,11699.0
2025-05-28 14:30:00,330.19,330.82,329.17,330.23,13285.0,330.19,330.82,329.17,330.23,13285.0
2025-05-28 15:00:00,330.07,330.59,329.86,330.01,8910.0,330.07,330.59,329.86,330.01,8910.0
2025-05-28 15:30:00,329.99,330.59,328.69,328.75,74563.0,329.99,330.59,328.69,328.75,74563.0
2025-05-29 09:30:00,330.0,330.87,328.32,329.99,41008.0,330.0,330.87,328.32,329.99,41008.0
2025-05-29 10:00:00,330.5,330.9,328.84,329.94,13360.0,330.5,330.9,328.84,329.94,13360.0
2025-05-29 10:30:00,330.11,330.11,328.58,329.88,5113.0,330.11,330.11,328.58,329.88,5113.0
2025-05-29 11:00:00,330.25,330.42,328.99,330.11,5245.0,330.25,330.42,328.99,330.11,5245.0
2025-05-29 11:30:00,330.03,330.03,328.62,328.81,7637.0,330.03,330.03,328.62,328.81,7637.0
2025-05-29 12:00:00,327.56,329.1,327.56,329.1,2581.0,327.56,329.1,327.56,329.1,2581.0
2025-05-29 12:30:00,329.31,330.08,329.31,330.05,3522.0,329.31,330.08,329.31,330.05,3522.0
2025-05-29 13:00:00,330.05,330.27,329.36,329.37,10175.0,330.05,330.27,329.36,329.37,10175.0
2025-05-29 13:30:00,329.07,329.51,328.73,328.82,10948.0,329.07,329.51,328.73,328.82,10948.0
2025-05-29 14:00:00,328.88,329.31,328.7,328.99,8256.0,328.88,329.31,328.7,328.99,8256.0
2025-05-29 14:30:00,329.11,329.84,329.08,329.28,9697.0,329.11,329.84,329.08,329.28,9697.0
2025-05-29 15:00:00,329.28,329.94,329.03,329.37,15202.0,329.28,329.94,329.03,329.37,15202.0
2025-05-29 15:30:00,329.35,330.27,329.17,329.66,35210.0,329.35,330.27,329.17,329.66,35210.0
2025-05-30 09:30:00,328.49,328.49,325.13,326.59,6248.0,328.49,328.49,325.13,326.59,6248.0
2025-05-30 10:00:00,326.6,327.23,326.22,327.16,11001.0,326.6,327.23,326.22,327.16,11001.0
2025-05-30 10:30:00,327.17,328.09,326.13,326.5,16182.0,327.17,328.09,326.13,326.5,16182.0
2025-05-30 11:00:00,326.91,328.21,326.54,328.11,29554.0,326.91,328.21,326.54,328.11,29554.0
2025-05-30 11:30:00,327.72,327.72,326.18,326.77,8726.0,327.72,327.72,326.18,326.77,8726.0
2025-05-30 12:00:00,326.75,327.26,324.88,324.88,11180.0,326.75,327.26,324.88,324.88,11180.0
2025-05-30 12:30:00,324.82,324.83,323.61,323.87,5623.0,324.82,324.83,323.61,323.87,5623.0
2025-05-30 13:00:00,324.03,324.78,323.91,324.5,4991.0,324.03,324.78,323.91,324.5,4991.0
2025-05-30 13:30:00,324.55,325.19,324.54,324.73,2641.0,324.55,325.19,324.54,324.73,2641.0
2025-05-30 14:00:00,324.64,325.97,324.61,325.46,8275.0,324.64,325.97,324.61,325.46,8275.0
2025-05-30 14:30:00,325.55,326.13,325.14,326.13,15134.0,325.55,326.13,325.14,326.13,15134.0
2025-05-30 15:00:00,326.19,327.5,326.09,327.22,42809.0,326.19,327.5,326.09,327.22,42809.0
2025-05-30 15:30:00,327.01,327.17,324.7,324.74,142385.0,327.01,327.17,324.7,324.74,142385.0
2025-06-02 09:30:00,323.74,324.17,317.13,318.4,15611.0,323.74,324.17,317.13,318.4,15611.0
2025-06-02 10:00:00,318.37,319.15,316.3,319.0,18371.0,318.37,319.15,316.3,319.0,18371.0
2025-06-02 10:30:00,319.0,319.64,317.62,319.04,14476.0,319.0,319.64,317.62,319.04,14476.0
2025-06-02 11:00:00,319.0,319.6,318.5,319.07,33061.0,319.0,319.6,318.5,319.07,33061.0
2025-06-02 11:30:00,319.24,319.65,318.6,319.19,16166.0,319.24,319.65,318.6,319.19,16166.0
2025-06-02 12:00:00,319.31,319.85,318.94,319.82,31843.0,319.31,319.85,318.94,319.82,31843.0
2025-06-02 12:30:00,320.41,321.04,319.92,321.04,8215.0,320.41,321.04,319.92,321.04,8215.0
2025-06-02 13:00:00,320.94,321.14,320.09,320.09,11012.0,320.94,321.14,320.09,320.09,11012.0
2025-06-02 13:30:00,320.05,320.3,319.74,320.06,8954.0,320.05,320.3,319.74,320.06,8954.0
2025-06-02 14:00:00,320.5,321.7,320.08,321.46,25831.0,320.5,321.7,320.08,321.46,25831.0
2025-06-02 14:30:00,321.56,321.97,321.2,321.74,9574.0,321.56,321.97,321.2,321.74,9574.0
2025-06-02 15:00:00,321.87,322.24,321.6,321.98,11744.0,321.87,322.24,321.6,321.98,11744.0
2025-06-02 15:30:00,321.86,322.22,320.99,321.96,65493.0,321.86,322.22,320.99,321.96,65493.0
2025-06-03 09:30:00,322.07,322.51,318.39,319.75,18366.0,322.07,322.51,318.39,319.75,18366.0
2025-06-03 10:00:00,319.96,323.04,319.46,323.0,9240.0,319.96,323.04,319.46,323.0,9240.0
2025-06-03 10:30:00,323.28,324.16,322.78,323.65,6837.0,323.28,324.16,322.78,323.65,6837.0
2025-06-03 11:00:00,323.93,325.18,323.8,325.14,4113.0,323.93,325.18,323.8,325.14,4113.0
2025-06-03 11:30:00,325.0,325.9,325.0,325.9,4707.0,325.0,325.9,325.0,325.9,4707.0
2025-06-03 12:00:00,325.61,325.65,324.83,324.94,8898.0,325.61,325.65,324.83,324.94,8898.0
2025-06-03 12:30:00,325.28,325.88,324.84,325.68,8680.0,325.28,325.88,324.84,325.68,8680.0
2025-06-03 13:00:00,325.97,326.55,325.69,326.37,3477.0,325.97,326.55,325.69,326.37,3477.0
2025-06-03 13:30:00,326.37,326.61,325.8,325.8,6567.0,326.37,326.61,325.8,325.8,6567.0
2025-06-03 14:00:00,325.96,326.69,325.4,326.69,4516.0,325.96,326.69,325.4,326.69,4516.0
2025-06-03 14:30:00,326.53,326.98,326.52,326.67,4303.0,326.53,326.98,326.52,326.67,4303.0
2025-06-03 15:00:00,326.68,326.74,326.17,326.27,10927.0,326.68,326.74,326.17,326.27,10927.0
2025-06-03 15:30:00,326.27,326.51,325.33,326.2,41468.0,326.27,326.51,325.33,326.2,41468.0
2025-06-04 09:30:00,326.13,327.35,324.84,327.32,11090.0,326.13,327.35,324.84,327.32,11090.0
2025-06-04 10:00:00,327.25,327.35,326.0,327.25,6059.0,327.25,327.35,326.0,327.25,6059.0
2025-06-04 10:30:00,327.54,327.56,326.69,327.05,6936.0,327.54,327.56,326.69,327.05,6936.0
2025-06-04 11:00:00,327.12,327.82,326.74,326.98,5707.0,327.12,327.82,326.74,326.98,5707.0
2025-06-04 11:30:00,327.0,328.98,326.94,328.1,5618.0,327.0,328.98,326.94,328.1,5618.0
2025-06-04 12:00:00,328.03,328.03,326.05,326.23,9436.0,328.03,328.03,326.05,326.23,9436.0
2025-06-04 12:30:00,326.23,326.95,325.96,326.87,8018.0,326.23,326.95,325.96,326.87,8018.0
2025-06-04 13:00:00,327.21,327.36,327.05,327.36,2834.0,327.21,327.36,327.05,327.36,2834.0
2025-06-04 13:30:00,327.31,327.62,327.08,327.52,5841.0,327.31,327.62,327.08,327.52,5841.0
2025-06-04 14:00:00,327.51,328.38,327.51,328.15,4979.0,327.51,328.38,327.51,328.15,4979.0
2025-06-04 14:30:00,328.13,328.13,326.81,326.88,10029.0,328.13,328.13,326.81,326.88,10029.0
2025-06-04 15:00:00,326.8,327.17,326.5,326.97,7127.0,326.8,327.17,326.5,326.97,7127.0
2025-06-04 15:30:00,326.96,327.67,326.39,327.19,68753.0,326.96,327.67,326.39,327.19,68753.0
2025-06-05 09:30:00,327.09,328.27,326.79,326.96,4290.0,327.09,328.27,326.79,326.96,4290.0
2025-06-05 10:00:00,326.81,331.27,326.81,330.54,11308.0,326.81,331.27,326.81,330.54,11308.0
2025-06-05 10:30:00,330.73,332.0,329.67,331.52,7493.0,330.73,332.0,329.67,331.52,7493.0
2025-06-05 11:00:00,331.88,332.24,331.03,332.24,6022.0,331.88,332.24,331.03,332.24,6022.0
2025-06-05 11:30:00,332.53,333.02,332.24,333.02,4337.0,332.53,333.02,332.24,333.02,4337.0
2025-06-05 12:00:00,333.33,333.63,332.35,332.39,5214.0,333.33,333.63,332.35,332.39,5214.0
2025-06-05 12:30:00,332.69,332.69,330.17,330.5,4994.0,332.69,332.69,330.17,330.5,4994.0
2025-06-05 13:00:00,329.78,331.94,329.78,331.81,3476.0,329.78,331.94,329.78,331.81,3476.0
2025-06-05 13:30:00,332.04,332.66,331.95,331.97,3499.0,332.04,332.66,331.95,331.97,3499.0
2025-06-05 14:00:00,332.0,332.0,330.68,331.58,3663.0,332.0,332.0,330.68,331.58,3663.0
2025-06-05 14:30:00,331.82,332.35,331.78,331.88,4831.0,331.82,332.35,331.78,331.88,4831.0
2025-06-05 15:00:00,332.07,332.11,329.47,330.53,10925.0,332.07,332.11,329.47,330.53,10925.0
2025-06-05 15:30:00,330.99,332.31,330.82,331.06,44815.0,330.99,332.31,330.82,331.06,44815.0
2025-06-06 09:30:00,336.12,337.37,335.27,336.62,8506.0,336.12,337.37,335.27,336.62,8506.0
2025-06-06 10:00:00,336.65,336.87,335.19,336.32,6363.0,336.65,336.87,335.19,336.32,6363.0
2025-06-06 10:30:00,335.92,336.4,335.62,336.37,2684.0,335.92,336.4,335.62,336.37,2684.0
2025-06-06 11:00:00,335.84,336.26,334.25,334.25,4206.0,335.84,336.26,334.25,334.25,4206.0
2025-06-06 11:30:00,335.15,335.87,334.53,335.31,1412.0,335.15,335.87,334.53,335.31,1412.0
2025-06-06 12:00:00,335.34,335.92,335.34,335.92,3200.0,335.34,335.92,335.34,335.92,3200.0
2025-06-06 12:30:00,336.25,336.29,335.05,335.12,7034.0,336.25,336.29,335.05,335.12,7034.0
2025-06-06 13:00:00,335.52,336.13,335.0,335.94,3026.0,335.52,336.13,335.0,335.94,3026.0
2025-06-06 13:30:00,335.72,336.29,335.6,336.26,2262.0,335.72,336.29,335.6,336.26,2262.0
2025-06-06 14:00:00,336.66,337.3,336.4,336.86,5836.0,336.66,337.3,336.4,336.86,5836.0
2025-06-06 14:30:00,337.04,337.49,336.65,337.37,5315.0,337.04,337.49,336.65,337.37,5315.0
2025-06-06 15:00:00,337.31,337.81,337.29,337.56,4331.0,337.31,337.81,337.29,337.56,4331.0
2025-06-06 15:30:00,337.68,338.1,337.18,337.45,23350.0,337.68,338.1,337.18,337.45,23350.0
2025-06-09 09:30:00,340.0,340.27,336.21,339.05,12448.0,340.0,340.27,336.21,339.05,12448.0
2025-06-09 10:00:00,339.19,340.0,338.16,339.02,10064.0,339.19,340.0,338.16,339.02,10064.0
2025-06-09 10:30:00,339.02,339.49,337.82,339.23,3551.0,339.02,339.49,337.82,339.23,3551.0
2025-06-09 11:00:00,339.96,340.25,339.25,340.25,3001.0,339.96,340.25,339.25,340.25,3001.0
2025-06-09 11:30:00,339.89,340.92,339.74,340.83,4564.0,339.89,340.92,339.74,340.83,4564.0
2025-06-09 12:00:00,340.67,340.98,340.27,340.78,2122.0,340.67,340.98,340.27,340.78,2122.0
2025-06-09 12:30:00,340.45,341.57,340.45,341.18,2494.0,340.45,341.57,340.45,341.18,2494.0
2025-06-09 13:00:00,341.08,342.73,341.08,342.62,1242.0,341.08,342.73,341.08,342.62,1242.0
2025-06-09 13:30:00,342.63,343.01,342.41,342.97,2628.0,342.63,343.01,342.41,342.97,2628.0
2025-06-09 14:00:00,342.8,343.3,342.8,342.84,2151.0,342.8,343.3,342.8,342.84,2151.0
2025-06-09 14:30:00,343.3,343.66,342.93,343.46,3388.0,343.3,343.66,342.93,343.46,3388.0
2025-06-09 15:00:00,343.46,343.59,342.68,343.59,5890.0,343.46,343.59,342.68,343.59,5890.0
2025-06-09 15:30:00,343.18,344.06,342.66,342.89,54672.0,343.18,344.06,342.66,342.89,54672.0
2025-06-10 09:30:00,347.37,348.99,343.52,346.85,19836.0,347.37,348.99,343.52,346.85,19836.0
2025-06-10 10:00:00,346.24,349.79,346.23,349.79,16246.0,346.24,349.79,346.23,349.79,16246.0
2025-06-10 10:30:00,349.43,351.37,348.59,350.67,10746.0,349.43,351.37,348.59,350.67,10746.0
2025-06-10 11:00:00,350.09,351.13,350.07,350.95,3969.0,350.09,351.13,350.07,350.95,3969.0
2025-06-10 11:30:00,350.7,350.89,349.66,350.14,24303.0,350.7,350.89,349.66,350.14,24303.0
2025-06-10 12:00:00,350.22,350.98,350.1,350.94,5075.0,350.22,350.98,350.1,350.94,5075.0
2025-06-10 12:30:00,350.71,351.78,350.71,351.07,3697.0,350.71,351.78,350.71,351.07,3697.0
2025-06-10 13:00:00,350.74,351.46,350.74,350.9,2903.0,350.74,351.46,350.74,350.9,2903.0
2025-06-10 13:30:00,351.2,351.57,350.84,351.14,3841.0,351.2,351.57,350.84,351.14,3841.0
2025-06-10 14:00:00,350.96,351.19,349.19,349.55,20020.0,350.96,351.19,349.19,349.55,20020.0
2025-06-10 14:30:00,349.55,350.76,349.38,350.76,13924.0,349.55,350.76,349.38,350.76,13924.0
2025-06-10 15:00:00,350.75,351.22,349.85,349.91,6612.0,350.75,351.22,349.85,349.91,6612.0
2025-06-10 15:30:00,349.75,350.9,348.93,350.58,53938.0,349.75,350.9,348.93,350.58,53938.0
2025-06-11 09:30:00,350.38,351.84,350.38,351.54,8196.0,350.38,351.84,350.38,351.54,8196.0
2025-06-11 10:00:00,352.26,355.56,351.89,354.26,12627.0,352.26,355.56,351.89,354.26,12627.0
2025-06-11 10:30:00,353.84,354.1,353.09,353.76,31107.0,353.84,354.1,353.09,353.76,31107.0
2025-06-11 11:00:00,353.8,354.29,352.12,352.33,6607.0,353.8,354.29,352.12,352.33,6607.0
2025-06-11 11:30:00,352.33,352.33,351.37,351.51,4098.0,352.33,352.33,351.37,351.51,4098.0
2025-06-11 12:00:00,351.49,351.49,349.92,350.51,7356.0,351.49,351.49,349.92,350.51,7356.0
2025-06-11 12:30:00,350.72,351.22,350.25,351.11,12718.0,350.72,351.22,350.25,351.11,12718.0
2025-06-11 13:00:00,350.84,352.54,350.84,352.54,6367.0,350.84,352.54,350.84,352.54,6367.0
2025-06-11 13:30:00,352.29,352.29,350.43,350.43,13125.0,352.29,352.29,350.43,350.43,13125.0
2025-06-11 14:00:00,350.31,350.74,347.66,347.67,188958.0,350.31,350.74,347.66,347.67,188958.0
2025-06-11 14:30:00,347.4,348.35,346.56,346.97,11684.0,347.4,348.35,346.56,346.97,11684.0
2025-06-11 15:00:00,346.91,348.53,346.68,348.53,18495.0,346.91,348.53,346.68,348.53,18495.0
2025-06-11 15:30:00,348.3,350.84,347.89,348.88,111111.0,348.3,350.84,347.89,348.88,111111.0
2025-06-12 09:30:00,345.14,349.21,344.68,347.42,16064.0,345.14,349.21,344.68,347.42,16064.0
2025-06-12 10:00:00,347.21,348.41,345.43,348.41,13884.0,347.21,348.41,345.43,348.41,13884.0
2025-06-12 10:30:00,348.92,350.1,348.83,349.53,8240.0,348.92,350.1,348.83,349.53,8240.0
2025-06-12 11:00:00,349.57,350.77,348.93,349.19,7025.0,349.57,350.77,348.93,349.19,7025.0
2025-06-12 11:30:00,349.64,350.24,349.16,349.6,6826.0,349.64,350.24,349.16,349.6,6826.0
2025-06-12 12:00:00,349.65,350.33,348.67,349.52,10046.0,349.65,350.33,348.67,349.52,10046.0
2025-06-12 12:30:00,349.17,349.52,348.98,349.0,8508.0,349.17,349.52,348.98,349.0,8508.0
2025-06-12 13:00:00,349.16,349.26,347.98,348.0,9064.0,349.16,349.26,347.98,348.0,9064.0
2025-06-12 13:30:00,348.33,348.96,348.28,348.88,2309.0,348.33,348.96,348.28,348.88,2309.0
2025-06-12 14:00:00,348.73,349.07,348.13,348.13,5421.0,348.73,349.07,348.13,348.13,5421.0
2025-06-12 14:30:00,348.08,349.01,347.87,348.93,5143.0,348.08,349.01,347.87,348.93,5143.0
2025-06-12 15:00:00,349.09,349.32,348.7,348.71,6331.0,349.09,349.32,348.7,348.71,6331.0
2025-06-12 15:30:00,349.28,350.73,349.08,349.81,73395.0,349.28,350.73,349.08,349.81,73395.0
2025-06-13 09:30:00,345.91,348.31,341.23,342.15,33810.0,345.91,348.31,341.23,342.15,33810.0
2025-06-13 10:00:00,342.48,342.48,338.63,338.63,12903.0,342.48,342.48,338.63,338.63,12903.0
2025-06-13 10:30:00,338.21,340.14,336.85,339.65,39516.0,338.21,340.14,336.85,339.65,39516.0
2025-06-13 11:00:00,339.3,340.31,339.12,339.9,12143.0,339.3,340.31,339.12,339.9,12143.0
2025-06-13 11:30:00,339.97,340.27,338.58,339.23,13641.0,339.97,340.27,338.58,339.23,13641.0
2025-06-13 12:00:00,339.17,340.38,339.16,339.16,6571.0,339.17,340.38,339.16,339.16,6571.0
2025-06-13 12:30:00,339.41,339.41,338.38,339.36,3335.0,339.41,339.41,338.38,339.36,3335.0
2025-06-13 13:00:00,339.51,339.65,337.08,337.08,11699.0,339.51,339.65,337.08,337.08,11699.0
2025-06-13 13:30:00,336.92,337.27,336.45,336.45,5080.0,336.92,337.27,336.45,336.45,5080.0
2025-06-13 14:00:00,336.68,336.71,331.29,331.3,19152.0,336.68,336.71,331.29,331.3,19152.0
2025-06-13 14:30:00,331.28,331.31,325.86,326.75,40487.0,331.28,331.31,325.86,326.75,40487.0
2025-06-13 15:00:00,326.75,327.43,323.02,323.17,16062.0,326.75,327.43,323.02,323.17,16062.0
2025-06-13 15:30:00,323.06,323.53,319.85,323.02,93279.0,323.06,323.53,319.85,323.02,93279.0
2025-06-16 09:30:00,326.54,330.87,326.17,330.05,25229.0,326.54,330.87,326.17,330.05,25229.0
2025-06-16 10:00:00,330.35,334.42,330.35,333.9,68178.0,330.35,334.42,330.35,333.9,68178.0
2025-06-16 10:30:00,334.05,336.83,334.05,335.81,12060.0,334.05,336.83,334.05,335.81,12060.0
2025-06-16 11:00:00,335.99,336.19,334.05,334.34,8768.0,335.99,336.19,334.05,334.34,8768.0
2025-06-16 11:30:00,334.17,334.98,333.91,334.32,6778.0,334.17,334.98,333.91,334.32,6778.0
2025-06-16 12:00:00,334.16,334.81,333.66,334.65,4063.0,334.16,334.81,333.66,334.65,4063.0
2025-06-16 12:30:00,334.32,334.54,333.76,333.91,6286.0,334.32,334.54,333.76,333.91,6286.0
2025-06-16 13:00:00,333.75,334.74,333.71,334.74,7892.0,333.75,334.74,333.71,334.74,7892.0
2025-06-16 13:30:00,334.96,335.0,333.61,333.64,3686.0,334.96,335.0,333.61,333.64,3686.0
2025-06-16 14:00:00,333.78,334.6,333.74,334.31,5379.0,333.78,334.6,333.74,334.31,5379.0
2025-06-16 14:30:00,334.2,334.2,333.0,333.46,3174.0,334.2,334.2,333.0,333.46,3174.0
2025-06-16 15:00:00,333.31,333.32,332.59,333.07,15214.0,333.31,333.32,332.59,333.07,15214.0
2025-06-16 15:30:00,333.01,333.21,331.91,332.4,56059.0,333.01,333.21,331.91,332.4,56059.0
2025-06-17 09:30:00,329.3,333.46,329.3,331.67,18165.0,329.3,333.46,329.3,331.67,18165.0
2025-06-17 10:00:00,332.48,332.8,331.59,332.42,16015.0,332.48,332.8,331.59,332.42,16015.0
2025-06-17 10:30:00,332.25,332.47,330.8,331.57,10273.0,332.25,332.47,330.8,331.57,10273.0
2025-06-17 11:00:00,331.57,331.58,330.18,330.19,3748.0,331.57,331.58,330.18,330.19,3748.0
2025-06-17 11:30:00,330.12,331.47,329.94,331.05,8977.0,330.12,331.47,329.94,331.05,8977.0
2025-06-17 12:00:00,331.36,332.59,331.35,332.01,10879.0,331.36,332.59,331.35,332.01,10879.0
2025-06-17 12:30:00,332.27,332.27,331.06,331.06,5801.0,332.27,332.27,331.06,331.06,5801.0
2025-06-17 13:00:00,330.55,330.64,329.46,329.47,10642.0,330.55,330.64,329.46,329.47,10642.0
2025-06-17 13:30:00,329.37,330.9,328.66,329.0,6530.0,329.37,330.9,328.66,329.0,6530.0
2025-06-17 14:00:00,328.77,329.13,328.14,328.8,6839.0,328.77,329.13,328.14,328.8,6839.0
2025-06-17 14:30:00,329.33,329.49,328.07,328.91,7114.0,329.33,329.49,328.07,328.91,7114.0
2025-06-17 15:00:00,328.91,328.95,326.99,327.07,9423.0,328.91,328.95,326.99,327.07,9423.0
2025-06-17 15:30:00,327.16,327.93,326.78,327.53,34266.0,327.16,327.93,326.78,327.53,34266.0
2025-06-18 09:30:00,327.59,327.59,326.16,326.45,4190.0,327.59,327.59,326.16,326.45,4190.0
2025-06-18 10:00:00,326.31,329.06,325.96,329.06,5221.0,326.31,329.06,325.96,329.06,5221.0
2025-06-18 10:30:00,328.84,330.1,328.84,329.86,5957.0,328.84,330.1,328.84,329.86,5957.0
2025-06-18 11:00:00,329.86,329.97,327.44,328.17,16359.0,329.86,329.97,327.44,328.17,16359.0
2025-06-18 11:30:00,329.27,329.27,327.0,328.29,12929.0,329.27,329.27,327.0,328.29,12929.0
2025-06-18 12:00:00,328.44,328.44,326.41,326.41,1638.0,328.44,328.44,326.41,326.41,1638.0
2025-06-18 12:30:00,326.18,326.42,323.86,323.86,32969.0,326.18,326.42,323.86,323.86,32969.0
2025-06-18 13:00:00,323.86,324.71,318.26,319.6,26861.0,323.86,324.71,318.26,319.6,26861.0
2025-06-18 13:30:00,319.61,319.61,317.05,317.85,23133.0,319.61,319.61,317.05,317.85,23133.0
2025-06-18 14:00:00,318.22,319.37,316.45,318.55,18550.0,318.22,319.37,316.45,318.55,18550.0
2025-06-18 14:30:00,318.66,319.95,315.38,316.06,24843.0,318.66,319.95,315.38,316.06,24843.0
2025-06-18 15:00:00,315.85,317.38,314.64,314.64,11846.0,315.85,317.38,314.64,314.64,11846.0
2025-06-18 15:30:00,314.99,316.05,314.22,314.71,75241.0,314.99,316.05,314.22,314.71,75241.0
2025-06-20 09:30:00,318.28,321.61,316.38,321.11,84578.0,318.28,321.61,316.38,321.11,84578.0
2025-06-20 10:00:00,321.02,321.02,317.24,317.77,9061.0,321.02,321.02,317.24,317.77,9061.0
2025-06-20 10:30:00,318.09,319.07,317.73,318.2,5493.0,318.09,319.07,317.73,318.2,5493.0
2025-06-20 11:00:00,318.23,319.74,318.22,319.22,5107.0,318.23,319.74,318.22,319.22,5107.0
2025-06-20 11:30:00,319.86,320.44,317.71,317.71,8627.0,319.86,320.44,317.71,317.71,8627.0
2025-06-20 12:00:00,317.54,318.53,317.54,317.87,5036.0,317.54,318.53,317.54,317.87,5036.0
2025-06-20 12:30:00,317.94,318.69,317.7,318.04,6075.0,317.94,318.69,317.7,318.04,6075.0
2025-06-20 13:00:00,318.53,318.56,317.07,317.07,7053.0,318.53,318.56,317.07,317.07,7053.0
2025-06-20 13:30:00,316.99,317.02,316.24,316.73,6188.0,316.99,317.02,316.24,316.73,6188.0
2025-06-20 14:00:00,316.78,317.58,316.63,317.06,11467.0,316.78,317.58,316.63,317.06,11467.0
2025-06-20 14:30:00,317.37,317.47,315.11,315.56,8670.0,317.37,317.47,315.11,315.56,8670.0
2025-06-20 15:00:00,315.56,316.46,315.55,315.84,24953.0,315.56,316.46,315.55,315.84,24953.0
2025-06-20 15:30:00,315.86,317.31,315.39,316.28,65507.0,315.86,317.31,315.39,316.28,65507.0