date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2022-07-18 09:30:00,265.04,266.24,263.71,265.32,9971.0,249.4007,250.5299,248.1492,249.6642,9971.0
2022-07-18 10:00:00,265.51,268.16,265.51,266.77,8655.0,249.843,252.3366,249.843,251.0286,8655.0
2022-07-18 10:30:00,267.02,267.02,265.72,265.84,4978.0,251.2639,251.2639,250.0406,250.1535,4978.0
2022-07-18 11:00:00,265.72,265.74,264.63,264.9,9924.0,250.0406,250.0594,249.0149,249.269,9924.0
2022-07-18 11:30:00,264.92,265.41,264.55,264.55,3210.0,249.2878,249.7489,248.9396,248.9396,3210.0
2022-07-18 12:00:00,264.59,264.6,263.82,263.82,2361.0,248.9773,248.9867,248.2527,248.2527,2361.0
2022-07-18 12:30:00,264.01,264.29,263.05,263.05,3242.0,248.4315,248.695,247.5281,247.5281,3242.0
2022-07-18 13:00:00,263.25,263.46,262.9,263.46,4272.0,247.7163,247.9139,247.387,247.9139,4272.0
2022-07-18 13:30:00,263.25,263.95,263.08,263.38,3898.0,247.7163,248.375,247.5564,247.8387,3898.0
2022-07-18 14:00:00,263.31,263.55,262.7,262.87,5134.0,247.7728,247.9986,247.1988,247.3588,5134.0
2022-07-18 14:30:00,262.74,263.05,262.37,262.72,2000.0,247.2364,247.5281,246.8883,247.2176,2000.0
2022-07-18 15:00:00,262.45,262.95,262.29,262.29,3515.0,246.9635,247.434,246.813,246.813,3515.0
2022-07-18 15:30:00,262.09,262.09,260.5,261.66,74223.0,246.6248,246.6248,245.1286,246.2201,74223.0
2022-07-19 09:30:00,265.37,267.32,263.32,267.24,6025.0,249.7112,251.5462,247.7822,251.4709,6025.0
2022-07-19 10:00:00,267.24,268.53,267.06,267.51,3562.0,251.4709,252.6848,251.3015,251.725,3562.0
2022-07-19 10:30:00,267.77,267.99,267.14,267.54,4289.0,251.9696,252.1766,251.3768,251.7532,4289.0
2022-07-19 11:00:00,267.83,268.75,267.83,268.04,6438.0,252.0261,252.8918,252.0261,252.2237,6438.0
2022-07-19 11:30:00,268.12,269.0,267.86,268.26,2731.0,252.299,253.127,252.0543,252.4307,2731.0
2022-07-19 12:00:00,268.25,269.09,267.59,268.94,3257.0,252.4213,253.2117,251.8002,253.0706,3257.0
2022-07-19 12:30:00,268.77,269.48,268.73,269.21,3266.0,252.9106,253.5787,252.873,253.3246,3266.0
2022-07-19 13:00:00,269.27,269.46,268.88,269.46,3267.0,253.3811,253.5599,253.0141,253.5599,3267.0
2022-07-19 13:30:00,269.47,270.15,269.35,270.15,2863.0,253.5693,254.2092,253.4564,254.2092,2863.0
2022-07-19 14:00:00,270.19,270.57,269.34,269.34,3723.0,254.2468,254.6044,253.447,253.447,3723.0
2022-07-19 14:30:00,269.61,269.93,269.18,269.56,5218.0,253.701,254.0022,253.2964,253.654,5218.0
2022-07-19 15:00:00,269.35,269.49,269.05,269.38,4690.0,253.4564,253.5881,253.1741,253.4846,4690.0
2022-07-19 15:30:00,269.4,270.23,269.26,269.8,18953.0,253.5034,254.2845,253.3717,253.8798,18953.0
2022-07-20 09:30:00,269.96,270.38,267.52,268.92,3839.0,254.0304,254.4256,251.7344,253.0518,3839.0
2022-07-20 10:00:00,268.5,268.7,268.01,268.1,1486.0,252.6565,252.8447,252.1955,252.2801,1486.0
2022-07-20 10:30:00,268.56,270.06,268.47,270.06,3457.0,252.713,254.1245,252.6283,254.1245,3457.0
2022-07-20 11:00:00,270.01,271.02,270.01,270.2,4886.0,254.0774,255.0278,254.0774,254.2562,4886.0
2022-07-20 11:30:00,270.28,270.96,269.9,270.23,3752.0,254.3315,254.9714,253.9739,254.2845,3752.0
2022-07-20 12:00:00,269.98,270.5,269.37,269.48,2936.0,254.0492,254.5385,253.4752,253.5787,2936.0
2022-07-20 12:30:00,269.12,269.31,268.52,268.82,1945.0,253.24,253.4187,252.6754,252.9577,1945.0
2022-07-20 13:00:00,268.62,268.62,267.93,268.39,2102.0,252.7695,252.7695,252.1202,252.553,2102.0
2022-07-20 13:30:00,268.71,269.02,267.91,268.04,1920.0,252.8541,253.1459,252.1014,252.2237,1920.0
2022-07-20 14:00:00,268.21,269.04,267.93,268.88,5080.0,252.3837,253.1647,252.1202,253.0141,5080.0
2022-07-20 14:30:00,268.95,269.79,268.74,269.57,6964.0,253.08,253.8704,252.8824,253.6634,6964.0
2022-07-20 15:00:00,269.44,270.35,269.44,270.09,8311.0,253.5411,254.3974,253.5411,254.1527,8311.0
2022-07-20 15:30:00,270.05,270.06,269.19,269.52,38878.0,254.1151,254.1245,253.3058,253.6164,38878.0
2022-07-21 09:30:00,269.67,269.67,265.62,267.16,6452.0,253.7575,253.7575,249.9465,251.3956,6452.0
2022-07-21 10:00:00,266.75,266.82,265.35,265.35,3701.0,251.0098,251.0757,249.6924,249.6924,3701.0
2022-07-21 10:30:00,265.89,266.69,265.88,266.51,2523.0,250.2005,250.9533,250.1911,250.784,2523.0
2022-07-21 11:00:00,266.63,267.03,266.26,266.68,3745.0,250.8969,251.2733,250.5487,250.9439,3745.0
2022-07-21 11:30:00,266.71,267.71,266.7,267.59,2410.0,250.9722,251.9132,250.9628,251.8002,2410.0
2022-07-21 12:00:00,267.7,268.63,267.69,268.32,2090.0,251.9037,252.7789,251.8943,252.4872,2090.0
2022-07-21 12:30:00,268.9,269.37,268.73,269.09,1289.0,253.0329,253.4752,252.873,253.2117,1289.0
2022-07-21 13:00:00,268.88,269.33,268.72,269.33,2510.0,253.0141,253.4376,252.8636,253.4376,2510.0
2022-07-21 13:30:00,269.05,269.67,269.04,269.57,2530.0,253.1741,253.7575,253.1647,253.6634,2530.0
2022-07-21 14:00:00,269.09,270.08,269.09,270.04,1777.0,253.2117,254.1433,253.2117,254.1057,1777.0
2022-07-21 14:30:00,269.81,269.92,268.89,269.24,3200.0,253.8892,253.9927,253.0235,253.3529,3200.0
2022-07-21 15:00:00,269.32,270.18,269.32,269.74,3410.0,253.4282,254.2374,253.4282,253.8234,3410.0
2022-07-21 15:30:00,269.7,270.35,269.44,270.35,24013.0,253.7857,254.3974,253.5411,254.3974,24013.0
2022-07-22 09:30:00,270.94,270.94,268.95,270.29,5719.0,254.9526,254.9526,253.08,254.3409,5719.0
2022-07-22 10:00:00,270.35,271.06,270.31,271.04,2133.0,254.3974,255.0655,254.3597,255.0467,2133.0
2022-07-22 10:30:00,270.95,271.98,270.9,271.86,1600.0,254.962,255.9312,254.9149,255.8183,1600.0
2022-07-22 11:00:00,271.7,271.81,271.08,271.45,1471.0,255.6677,255.7712,255.0843,255.4325,1471.0
2022-07-22 11:30:00,271.22,271.4,270.68,271.4,4237.0,255.216,255.3854,254.7079,255.3854,4237.0
2022-07-22 12:00:00,271.41,271.91,271.26,271.91,3510.0,255.3948,255.8653,255.2537,255.8653,3510.0
2022-07-22 12:30:00,271.96,272.4,271.45,271.82,2917.0,255.9124,256.3264,255.4325,255.7806,2917.0
2022-07-22 13:00:00,271.66,271.98,271.24,271.41,12893.0,255.6301,255.9312,255.2349,255.3948,12893.0
2022-07-22 13:30:00,271.25,271.36,270.47,270.76,11328.0,255.2443,255.3478,254.5103,254.7832,11328.0
2022-07-22 14:00:00,270.65,270.82,270.19,270.75,11567.0,254.6797,254.8396,254.2468,254.7738,11567.0
2022-07-22 14:30:00,270.61,270.99,270.34,270.97,8631.0,254.642,254.9996,254.388,254.9808,8631.0
2022-07-22 15:00:00,270.89,271.3,270.43,270.74,3468.0,254.9055,255.2913,254.4727,254.7644,3468.0
2022-07-22 15:30:00,270.86,272.02,270.46,272.02,18049.0,254.8773,255.9688,254.5009,255.9688,18049.0
2022-07-25 09:30:00,273.04,276.03,273.04,274.92,3822.0,256.9286,259.7422,256.9286,258.6977,3822.0
2022-07-25 10:00:00,275.98,276.26,275.41,275.96,3615.0,259.6952,259.9586,259.1588,259.6763,3615.0
2022-07-25 10:30:00,275.42,276.15,275.17,275.7,2376.0,259.1682,259.8551,258.933,259.4317,2376.0
2022-07-25 11:00:00,275.35,275.35,274.44,274.71,5032.0,259.1023,259.1023,258.246,258.5001,5032.0
2022-07-25 11:30:00,275.04,275.74,274.79,275.37,2878.0,258.8106,259.4693,258.5754,259.1212,2878.0
2022-07-25 12:00:00,275.18,275.28,273.82,274.13,1800.0,258.9424,259.0365,257.6626,257.9543,1800.0
2022-07-25 12:30:00,274.23,274.48,273.66,273.74,3100.0,258.0484,258.2837,257.5121,257.5873,3100.0
2022-07-25 13:00:00,273.66,273.93,273.24,273.24,900.0,257.5121,257.7661,257.1168,257.1168,900.0
2022-07-25 13:30:00,273.23,273.38,272.52,272.63,3536.0,257.1074,257.2486,256.4393,256.5428,3536.0
2022-07-25 14:00:00,272.52,273.12,272.29,272.3,2686.0,256.4393,257.0039,256.2229,256.2323,2686.0
2022-07-25 14:30:00,272.29,273.01,272.23,272.88,4420.0,256.2229,256.9004,256.1664,256.7781,4420.0
2022-07-25 15:00:00,272.73,273.16,272.25,272.99,2885.0,256.6369,257.0416,256.1853,256.8816,2885.0
2022-07-25 15:30:00,272.92,274.02,272.63,273.94,13594.0,256.8157,257.8508,256.5428,257.7755,13594.0
2022-07-26 09:30:00,273.4,274.31,273.4,274.31,2338.0,257.2674,258.1237,257.2674,258.1237,2338.0
2022-07-26 10:00:00,274.23,274.42,272.86,272.86,3305.0,258.0484,258.2272,256.7593,256.7593,3305.0
2022-07-26 10:30:00,272.69,272.94,272.35,272.91,3443.0,256.5993,256.8345,256.2794,256.8063,3443.0
2022-07-26 11:00:00,272.92,272.92,271.99,272.19,2129.0,256.8157,256.8157,255.9406,256.1288,2129.0
2022-07-26 11:30:00,272.14,272.33,271.54,271.55,1789.0,256.0818,256.2605,255.5172,255.5266,1789.0
2022-07-26 12:00:00,271.57,271.79,271.2,271.74,3196.0,255.5454,255.7524,255.1972,255.7054,3196.0
2022-07-26 12:30:00,271.49,272.65,271.49,272.59,2200.0,255.4701,256.5617,255.4701,256.5052,2200.0
2022-07-26 13:00:00,272.54,272.79,271.98,272.07,3998.0,256.4581,256.6934,255.9312,256.0159,3998.0
2022-07-26 13:30:00,271.95,271.95,271.21,271.3,3165.0,255.903,255.903,255.2066,255.2913,3165.0
2022-07-26 14:00:00,271.28,271.52,270.61,271.14,10452.0,255.2725,255.4983,254.642,255.1408,10452.0
2022-07-26 14:30:00,271.23,271.24,270.33,270.88,10578.0,255.2254,255.2349,254.3786,254.8961,10578.0
2022-07-26 15:00:00,270.9,271.49,270.44,271.46,3985.0,254.9149,255.4701,254.4821,255.4419,3985.0
2022-07-26 15:30:00,271.56,271.93,270.9,271.79,26281.0,255.536,255.8841,254.9149,255.7524,26281.0
2022-07-27 09:30:00,270.85,273.82,270.43,271.33,7749.0,254.8679,257.6626,254.4727,255.3195,7749.0
2022-07-27 10:00:00,270.81,270.9,268.94,269.82,1858.0,254.8302,254.9149,253.0706,253.8986,1858.0
2022-07-27 10:30:00,270.13,270.29,268.35,268.6,3755.0,254.1904,254.3409,252.5154,252.7506,3755.0
2022-07-27 11:00:00,268.68,269.09,267.99,268.65,3907.0,252.8259,253.2117,252.1766,252.7977,3907.0
2022-07-27 11:30:00,268.46,269.55,268.16,269.48,4995.0,252.6189,253.6446,252.3366,253.5787,4995.0
2022-07-27 12:00:00,269.75,269.75,268.99,268.99,2037.0,253.8328,253.8328,253.1176,253.1176,2037.0
2022-07-27 12:30:00,269.06,269.3,268.15,268.35,3419.0,253.1835,253.4093,252.3272,252.5154,3419.0
2022-07-27 13:00:00,268.5,268.75,268.33,268.44,3519.0,252.6565,252.8918,252.4966,252.6001,3519.0
2022-07-27 13:30:00,268.45,269.28,268.44,269.12,2802.0,252.6095,253.3905,252.6001,253.24,2802.0
2022-07-27 14:00:00,269.07,269.33,268.16,269.08,3008.0,253.1929,253.4376,252.3366,253.2023,3008.0
2022-07-27 14:30:00,269.12,270.65,268.78,269.96,13561.0,253.24,254.6797,252.92,254.0304,13561.0
2022-07-27 15:00:00,270.01,271.74,269.88,271.33,8578.0,254.0774,255.7054,253.9551,255.3195,8578.0
2022-07-27 15:30:00,271.19,272.17,270.3,270.67,28347.0,255.1878,256.11,254.3503,254.6985,28347.0
2022-07-28 09:30:00,263.07,263.08,250.03,252.68,65185.0,247.5469,247.5564,235.2764,237.77,65185.0
2022-07-28 10:00:00,252.2,252.66,249.46,252.03,47778.0,237.3184,237.7512,234.74,237.1584,47778.0
2022-07-28 10:30:00,251.6,252.48,251.19,251.64,26252.0,236.7538,237.5818,236.368,236.7914,26252.0
2022-07-28 11:00:00,251.44,252.92,249.89,252.01,29484.0,236.6032,237.9959,235.1447,237.1396,29484.0
2022-07-28 11:30:00,252.17,254.46,251.98,253.17,30581.0,237.2901,239.445,237.1113,238.2311,30581.0
2022-07-28 12:00:00,252.84,252.93,251.23,251.23,14112.0,237.9206,238.0053,236.4056,236.4056,14112.0
2022-07-28 12:30:00,250.88,252.03,250.31,251.87,8970.0,236.0762,237.1584,235.5399,237.0078,8970.0
2022-07-28 13:00:00,251.87,252.74,251.51,252.66,10671.0,237.0078,237.8265,236.6691,237.7512,10671.0
2022-07-28 13:30:00,253.11,254.12,253.07,253.47,16882.0,238.1747,239.1251,238.137,238.5134,16882.0
2022-07-28 14:00:00,252.87,253.42,251.8,252.75,19067.0,237.9488,238.4664,236.942,237.8359,19067.0
2022-07-28 14:30:00,252.88,254.39,252.4,253.98,20976.0,237.9582,239.3791,237.5066,238.9933,20976.0
2022-07-28 15:00:00,254.11,255.65,253.27,255.6,27282.0,239.1157,240.5648,238.3252,240.5177,27282.0
2022-07-28 15:30:00,255.63,258.42,254.94,258.27,126516.0,240.546,243.1713,239.8967,243.0302,126516.0
2022-07-29 09:30:00,258.33,259.92,257.71,259.31,16788.0,243.0866,244.5828,242.5032,244.0088,16788.0
2022-07-29 10:00:00,258.04,258.67,256.42,257.53,20885.0,242.8138,243.4066,241.2893,242.3338,20885.0
2022-07-29 10:30:00,257.23,259.54,257.23,259.39,9527.0,242.0516,244.2252,242.0516,244.0841,9527.0
2022-07-29 11:00:00,259.47,260.7,259.47,259.71,9700.0,244.1594,245.3168,244.1594,244.3852,9700.0
2022-07-29 11:30:00,259.79,261.7,259.72,260.49,4820.0,244.4605,246.2578,244.3946,245.1192,4820.0
2022-07-29 12:00:00,260.42,260.44,259.34,260.08,7407.0,245.0533,245.0721,244.037,244.7334,7407.0
2022-07-29 12:30:00,260.04,260.78,259.43,259.93,8776.0,244.6957,245.3921,244.1217,244.5922,8776.0
2022-07-29 13:00:00,259.84,259.84,258.94,259.19,4023.0,244.5075,244.5075,243.6606,243.8959,4023.0
2022-07-29 13:30:00,259.1,259.62,259.0,259.32,8493.0,243.8112,244.3005,243.7171,244.0182,8493.0
2022-07-29 14:00:00,259.54,260.23,259.32,259.67,8276.0,244.2252,244.8745,244.0182,244.3476,8276.0
2022-07-29 14:30:00,259.99,261.13,259.99,261.0,13346.0,244.6487,245.7214,244.6487,245.5991,13346.0
2022-07-29 15:00:00,261.0,261.44,260.72,260.73,10248.0,245.5991,246.0131,245.3356,245.345,10248.0
2022-07-29 15:30:00,260.87,261.77,260.85,261.49,54893.0,245.4768,246.3237,245.4579,246.0602,54893.0
2022-08-01 09:30:00,259.49,259.89,255.3,256.15,5062.0,244.1782,244.5546,240.2354,241.0353,5062.0
2022-08-01 10:00:00,255.73,258.01,255.5,255.56,18552.0,240.6401,242.7855,240.4236,240.4801,18552.0
2022-08-01 10:30:00,255.55,255.82,254.56,254.73,7783.0,240.4707,240.7248,239.5391,239.6991,7783.0
2022-08-01 11:00:00,255.38,255.38,253.5,253.73,6514.0,240.3107,240.3107,238.5416,238.7581,6514.0
2022-08-01 11:30:00,253.53,253.82,252.01,252.96,22908.0,238.5699,238.8428,237.1396,238.0335,22908.0
2022-08-01 12:00:00,253.03,253.03,251.76,252.47,5920.0,238.0994,238.0994,236.9043,237.5724,5920.0
2022-08-01 12:30:00,252.49,253.48,251.97,252.76,26076.0,237.5912,238.5228,237.1019,237.8453,26076.0
2022-08-01 13:00:00,253.07,253.15,252.05,252.36,8848.0,238.137,238.2123,237.1772,237.4689,8848.0
2022-08-01 13:30:00,252.25,252.97,251.92,252.97,17026.0,237.3654,238.0429,237.0549,238.0429,17026.0
2022-08-01 14:00:00,252.84,253.14,252.63,252.79,10115.0,237.9206,238.2029,237.723,237.8735,10115.0
2022-08-01 14:30:00,252.79,253.38,252.65,252.95,12458.0,237.8735,238.4287,237.7418,238.0241,12458.0
2022-08-01 15:00:00,252.9,253.64,252.79,253.51,28028.0,237.9771,238.6734,237.8735,238.5511,28028.0
2022-08-01 15:30:00,253.51,253.51,252.32,252.32,47742.0,238.5511,238.5511,237.4313,237.4313,47742.0
2022-08-02 09:30:00,253.23,253.23,251.25,252.32,11802.0,238.2876,238.2876,236.4244,237.4313,11802.0
2022-08-02 10:00:00,252.22,252.91,251.24,252.87,10156.0,237.3372,237.9865,236.415,237.9488,10156.0
2022-08-02 10:30:00,252.79,253.24,252.22,252.54,11164.0,237.8735,238.297,237.3372,237.6383,11164.0
2022-08-02 11:00:00,252.33,253.21,252.2,253.21,6243.0,237.4407,238.2688,237.3184,238.2688,6243.0
2022-08-02 11:30:00,253.2,253.36,252.48,252.48,6705.0,238.2594,238.4099,237.5818,237.5818,6705.0
2022-08-02 12:00:00,252.65,252.8,252.42,252.8,6325.0,237.7418,237.883,237.5254,237.883,6325.0
2022-08-02 12:30:00,253.0,253.32,252.64,253.01,6415.0,238.0712,238.3723,237.7324,238.0806,6415.0
2022-08-02 13:00:00,253.01,253.01,251.74,252.06,4476.0,238.0806,238.0806,236.8855,237.1866,4476.0
2022-08-02 13:30:00,252.01,252.13,251.42,252.13,5235.0,237.1396,237.2525,236.5844,237.2525,5235.0
2022-08-02 14:00:00,252.06,252.79,251.98,252.34,4987.0,237.1866,237.8735,237.1113,237.4501,4987.0
2022-08-02 14:30:00,252.48,252.48,252.03,252.07,4780.0,237.5818,237.5818,237.1584,237.196,4780.0
2022-08-02 15:00:00,251.93,251.93,251.31,251.73,10507.0,237.0643,237.0643,236.4809,236.8761,10507.0
2022-08-02 15:30:00,251.79,252.02,249.09,249.28,43410.0,236.9326,237.149,234.3919,234.5707,43410.0
2022-08-03 09:30:00,250.36,250.68,249.51,249.8,9900.0,235.5869,235.888,234.7871,235.06,9900.0
2022-08-03 10:00:00,249.8,250.17,249.0,249.47,18094.0,235.06,235.4081,234.3072,234.7494,18094.0
2022-08-03 10:30:00,249.47,250.11,248.94,249.1,13735.0,234.7494,235.3517,234.2507,234.4013,13735.0
2022-08-03 11:00:00,249.41,250.48,249.41,249.75,17285.0,234.693,235.6999,234.693,235.0129,17285.0
2022-08-03 11:30:00,249.86,251.57,249.73,251.5,7906.0,235.1164,236.7255,234.9941,236.6597,7906.0
2022-08-03 12:00:00,251.99,252.45,251.99,252.45,3503.0,237.1207,237.5536,237.1207,237.5536,3503.0
2022-08-03 12:30:00,252.36,252.86,252.09,252.33,2893.0,237.4689,237.9394,237.2148,237.4407,2893.0
2022-08-03 13:00:00,253.07,253.24,252.92,253.16,1180.0,238.137,238.297,237.9959,238.2217,1180.0
2022-08-03 13:30:00,253.14,253.32,252.58,252.94,4296.0,238.2029,238.3723,237.6759,238.0147,4296.0
2022-08-03 14:00:00,252.76,252.94,252.61,252.68,3102.0,237.8453,238.0147,237.7042,237.77,3102.0
2022-08-03 14:30:00,252.75,253.11,252.68,252.91,3766.0,237.8359,238.1747,237.77,237.9865,3766.0
2022-08-03 15:00:00,252.73,253.35,252.73,253.19,1416.0,237.8171,238.4005,237.8171,238.2499,1416.0
2022-08-03 15:30:00,253.19,254.11,253.15,253.28,25010.0,238.2499,239.1157,238.2123,238.3346,25010.0
2022-08-04 09:30:00,252.14,253.74,252.14,253.07,6921.0,237.2619,238.7675,237.2619,238.137,6921.0
2022-08-04 10:00:00,253.07,253.78,252.61,253.46,4528.0,238.137,238.8051,237.7042,238.504,4528.0
2022-08-04 10:30:00,253.41,254.18,253.41,253.79,6545.0,238.457,239.1815,238.457,238.8145,6545.0
2022-08-04 11:00:00,253.67,253.94,253.3,253.66,7790.0,238.7016,238.9557,238.3535,238.6922,7790.0
2022-08-04 11:30:00,253.86,254.19,253.13,253.46,6056.0,238.8804,239.1909,238.1935,238.504,6056.0
2022-08-04 12:00:00,253.45,253.77,253.0,253.11,4649.0,238.4946,238.7957,238.0712,238.1747,4649.0
2022-08-04 12:30:00,253.24,253.61,252.78,253.06,4596.0,238.297,238.6452,237.8641,238.1276,4596.0
2022-08-04 13:00:00,253.13,253.13,252.32,252.32,3193.0,238.1935,238.1935,237.4313,237.4313,3193.0
2022-08-04 13:30:00,252.32,252.42,252.13,252.18,2810.0,237.4313,237.5254,237.2525,237.2995,2810.0
2022-08-04 14:00:00,252.27,252.75,252.19,252.26,5965.0,237.3842,237.8359,237.3089,237.3748,5965.0
2022-08-04 14:30:00,252.34,252.74,252.21,252.21,5733.0,237.4501,237.8265,237.3278,237.3278,5733.0
2022-08-04 15:00:00,252.2,252.73,252.06,252.7,5155.0,237.3184,237.8171,237.1866,237.7889,5155.0
2022-08-04 15:30:00,252.49,252.58,251.74,251.85,22486.0,237.5912,237.6759,236.8855,236.989,22486.0
2022-08-05 09:30:00,253.25,254.78,252.72,254.78,4342.0,238.3064,239.7461,237.8077,239.7461,4342.0
2022-08-05 10:00:00,254.93,255.98,254.93,255.39,3847.0,239.8873,240.8753,239.8873,240.3201,3847.0
2022-08-05 10:30:00,255.01,255.67,254.94,255.61,2626.0,239.9625,240.5836,239.8967,240.5271,2626.0
2022-08-05 11:00:00,255.41,256.28,255.14,255.61,3126.0,240.3389,241.1576,240.0849,240.5271,3126.0
2022-08-05 11:30:00,255.36,255.61,254.8,254.81,3120.0,240.2919,240.5271,239.7649,239.7743,3120.0
2022-08-05 12:00:00,254.95,255.64,254.95,255.0,2391.0,239.9061,240.5554,239.9061,239.9531,2391.0
2022-08-05 12:30:00,255.19,255.82,254.85,255.82,2459.0,240.1319,240.7248,239.812,240.7248,2459.0
2022-08-05 13:00:00,255.73,256.34,255.4,255.44,3422.0,240.6401,241.2141,240.3295,240.3672,3422.0
2022-08-05 13:30:00,255.35,255.9,255.35,255.64,2304.0,240.2825,240.8,240.2825,240.5554,2304.0
2022-08-05 14:00:00,255.42,255.63,254.96,255.33,3592.0,240.3484,240.546,239.9155,240.2637,3592.0
2022-08-05 14:30:00,255.15,255.64,255.11,255.15,3120.0,240.0943,240.5554,240.0566,240.0943,3120.0
2022-08-05 15:00:00,255.13,255.55,254.82,255.55,5231.0,240.0755,240.4707,239.7838,240.4707,5231.0
2022-08-05 15:30:00,255.47,256.03,255.36,255.56,16372.0,240.3954,240.9224,240.2919,240.4801,16372.0
2022-08-08 09:30:00,257.34,258.69,256.68,256.82,6495.0,242.1551,243.4254,241.534,241.6657,6495.0
2022-08-08 10:00:00,256.78,256.97,256.11,256.46,2038.0,241.6281,241.8069,240.9976,241.327,2038.0
2022-08-08 10:30:00,256.65,257.06,256.38,257.06,2600.0,241.5058,241.8916,241.2517,241.8916,2600.0
2022-08-08 11:00:00,257.13,258.36,257.13,258.36,1736.0,241.9575,243.1149,241.9575,243.1149,1736.0
2022-08-08 11:30:00,258.31,258.32,257.42,258.31,2570.0,243.0678,243.0772,242.2303,243.0678,2570.0
2022-08-08 12:00:00,258.46,258.46,257.62,257.78,3206.0,243.209,243.209,242.4185,242.5691,3206.0
2022-08-08 12:30:00,257.53,258.04,257.53,257.87,1778.0,242.3338,242.8138,242.3338,242.6538,1778.0
2022-08-08 13:00:00,258.09,259.0,258.02,258.96,6291.0,242.8608,243.7171,242.7949,243.6795,6291.0
2022-08-08 13:30:00,259.01,259.05,258.66,259.05,1760.0,243.7265,243.7642,243.3972,243.7642,1760.0
2022-08-08 14:00:00,259.05,259.11,258.58,258.65,3952.0,243.7642,243.8206,243.3219,243.3878,3952.0
2022-08-08 14:30:00,258.75,259.12,258.34,258.48,3198.0,243.4819,243.83,243.0961,243.2278,3198.0
2022-08-08 15:00:00,258.59,258.97,258.59,258.85,3482.0,243.3313,243.6889,243.3313,243.576,3482.0
2022-08-08 15:30:00,258.74,258.99,257.65,257.83,24208.0,243.4725,243.7077,242.4468,242.6161,24208.0
2022-08-09 09:30:00,259.74,260.2,259.73,260.14,4611.0,244.4134,244.8463,244.404,244.7898,4611.0
2022-08-09 10:00:00,260.67,261.67,260.55,261.62,2961.0,245.2886,246.2296,245.1756,246.1825,2961.0
2022-08-09 10:30:00,261.46,261.46,260.79,260.94,6292.0,246.032,246.032,245.4015,245.5426,6292.0
2022-08-09 11:00:00,260.84,261.83,260.75,261.54,6192.0,245.4485,246.3801,245.3638,246.1072,6192.0
2022-08-09 11:30:00,261.4,262.04,261.0,262.04,5314.0,245.9755,246.5777,245.5991,246.5777,5314.0
2022-08-09 12:00:00,262.01,262.69,261.91,262.0,4032.0,246.5495,247.1894,246.4554,246.5401,4032.0
2022-08-09 12:30:00,261.87,262.05,261.06,261.71,3943.0,246.4178,246.5871,245.6556,246.2672,3943.0
2022-08-09 13:00:00,261.71,261.95,261.1,261.74,3363.0,246.2672,246.493,245.6932,246.2954,3363.0
2022-08-09 13:30:00,261.61,261.61,260.97,261.25,8150.0,246.1731,246.1731,245.5709,245.8343,8150.0
2022-08-09 14:00:00,261.23,261.23,260.23,260.61,7186.0,245.8155,245.8155,244.8745,245.2321,7186.0
2022-08-09 14:30:00,260.57,260.72,260.38,260.59,3956.0,245.1945,245.3356,245.0157,245.2133,3956.0
2022-08-09 15:00:00,260.28,260.28,259.84,260.0,3443.0,244.9216,244.9216,244.5075,244.6581,3443.0
2022-08-09 15:30:00,260.06,260.95,259.92,260.95,28803.0,244.7146,245.552,244.5828,245.552,28803.0
2022-08-10 09:30:00,263.81,265.66,263.81,264.53,5676.0,248.2433,249.9841,248.2433,248.9208,5676.0
2022-08-10 10:00:00,264.64,264.65,263.54,263.83,7713.0,249.0243,249.0337,247.9892,248.2621,7713.0
2022-08-10 10:30:00,264.06,265.28,264.06,264.96,5522.0,248.4785,249.6265,248.4785,249.3254,5522.0
2022-08-10 11:00:00,264.97,265.76,264.44,264.55,6594.0,249.3348,250.0782,248.8361,248.9396,6594.0
2022-08-10 11:30:00,264.73,264.78,264.09,264.78,3374.0,249.109,249.156,248.5068,249.156,3374.0
2022-08-10 12:00:00,264.81,264.81,263.72,263.83,5061.0,249.1843,249.1843,248.1586,248.2621,5061.0
2022-08-10 12:30:00,263.97,264.18,263.64,264.18,4400.0,248.3938,248.5915,248.0833,248.5915,4400.0
2022-08-10 13:00:00,264.04,264.44,263.91,263.91,2790.0,248.4597,248.8361,248.3374,248.3374,2790.0
2022-08-10 13:30:00,264.01,264.48,264.01,264.1,2883.0,248.4315,248.8737,248.4315,248.5162,2883.0
2022-08-10 14:00:00,264.08,264.16,263.4,263.61,7907.0,248.4974,248.5726,247.8575,248.0551,7907.0
2022-08-10 14:30:00,263.57,263.98,263.25,263.35,5587.0,248.0174,248.4033,247.7163,247.8104,5587.0
2022-08-10 15:00:00,263.25,263.61,263.23,263.5,5332.0,247.7163,248.0551,247.6975,247.9516,5332.0
2022-08-10 15:30:00,263.49,264.61,263.3,264.2,30141.0,247.9422,248.9961,247.7634,248.6103,30141.0
2022-08-11 09:30:00,266.79,268.13,266.79,267.85,1414.0,251.0474,252.3084,251.0474,252.0449,1414.0
2022-08-11 10:00:00,267.92,269.37,267.92,269.18,4023.0,252.1108,253.4752,252.1108,253.2964,4023.0
2022-08-11 10:30:00,269.14,270.62,269.14,270.62,10187.0,253.2588,254.6514,253.2588,254.6514,10187.0
2022-08-11 11:00:00,270.64,270.65,270.03,270.31,4198.0,254.6703,254.6797,254.0963,254.3597,4198.0
2022-08-11 11:30:00,270.41,270.52,269.79,270.52,4815.0,254.4538,254.5573,253.8704,254.5573,4815.0
2022-08-11 12:00:00,270.61,271.05,270.06,270.43,1404.0,254.642,255.0561,254.1245,254.4727,1404.0
2022-08-11 12:30:00,270.67,271.43,270.58,271.11,2526.0,254.6985,255.4136,254.6138,255.1125,2526.0
2022-08-11 13:00:00,271.14,271.66,270.85,271.66,7282.0,255.1408,255.6301,254.8679,255.6301,7282.0
2022-08-11 13:30:00,271.33,271.58,271.17,271.56,2624.0,255.3195,255.5548,255.169,255.536,2624.0
2022-08-11 14:00:00,271.37,271.82,271.33,271.6,3781.0,255.3572,255.7806,255.3195,255.5736,3781.0
2022-08-11 14:30:00,271.21,271.21,269.73,269.91,2732.0,255.2066,255.2066,253.814,253.9833,2732.0
2022-08-11 15:00:00,270.05,270.14,269.6,269.83,2786.0,254.1151,254.1998,253.6916,253.9081,2786.0
2022-08-11 15:30:00,269.97,271.38,269.51,271.32,32549.0,254.0398,255.3666,253.6069,255.3101,32549.0
2022-08-12 09:30:00,272.44,274.16,272.11,274.16,3361.0,256.3641,257.9826,256.0535,257.9826,3361.0
2022-08-12 10:00:00,273.83,274.17,273.61,273.99,3221.0,257.672,257.992,257.465,257.8226,3221.0
2022-08-12 10:30:00,273.81,275.0,273.81,274.63,4157.0,257.6532,258.773,257.6532,258.4248,4157.0
2022-08-12 11:00:00,274.49,274.71,274.27,274.71,1973.0,258.2931,258.5001,258.0861,258.5001,1973.0
2022-08-12 11:30:00,274.82,274.82,274.29,274.39,2492.0,258.6036,258.6036,258.1049,258.199,2492.0
2022-08-12 12:00:00,274.45,274.45,274.25,274.27,892.0,258.2554,258.2554,258.0672,258.0861,892.0
2022-08-12 12:30:00,274.4,274.93,274.25,274.93,1820.0,258.2084,258.7071,258.0672,258.7071,1820.0
2022-08-12 13:00:00,275.0,275.35,275.0,275.25,2041.0,258.773,259.1023,258.773,259.0082,2041.0
2022-08-12 13:30:00,275.4,275.73,275.37,275.72,1836.0,259.1494,259.4599,259.1212,259.4505,1836.0
2022-08-12 14:00:00,275.69,275.85,275.33,275.33,1351.0,259.4223,259.5728,259.0835,259.0835,1351.0
2022-08-12 14:30:00,275.42,275.9,275.25,275.25,2293.0,259.1682,259.6199,259.0082,259.0082,2293.0
2022-08-12 15:00:00,275.43,275.71,275.43,275.56,2911.0,259.1776,259.4411,259.1776,259.2999,2911.0
2022-08-12 15:30:00,275.37,275.78,275.18,275.54,17051.0,259.1212,259.507,258.9424,259.2811,17051.0
2022-08-15 09:30:00,272.95,274.79,272.95,274.79,1217.0,256.844,258.5754,256.844,258.5754,1217.0
2022-08-15 10:00:00,274.63,275.92,274.63,275.0,2084.0,258.4248,259.6387,258.4248,258.773,2084.0
2022-08-15 10:30:00,274.95,275.05,273.69,273.92,4952.0,258.7259,258.82,257.5403,257.7567,4952.0
2022-08-15 11:00:00,273.55,274.4,273.55,273.88,2100.0,257.4086,258.2084,257.4086,257.7191,2100.0
2022-08-15 11:30:00,274.04,274.66,274.03,274.26,1583.0,257.8696,258.4531,257.8602,258.0767,1583.0
2022-08-15 12:00:00,274.19,275.23,274.18,275.23,1801.0,258.0108,258.9894,258.0014,258.9894,1801.0
2022-08-15 12:30:00,275.42,275.74,275.26,275.63,2199.0,259.1682,259.4693,259.0177,259.3658,2199.0
2022-08-15 13:00:00,275.5,275.52,274.3,274.73,1801.0,259.2435,259.2623,258.1143,258.5189,1801.0
2022-08-15 13:30:00,274.62,274.82,274.11,274.46,2275.0,258.4154,258.6036,257.9355,258.2649,2275.0
2022-08-15 14:00:00,274.26,274.94,274.03,274.94,2015.0,258.0767,258.7165,257.8602,258.7165,2015.0
2022-08-15 14:30:00,275.0,275.43,275.0,275.39,1350.0,258.773,259.1776,258.773,259.14,1350.0
2022-08-15 15:00:00,275.38,275.4,275.06,275.25,1247.0,259.1306,259.1494,258.8295,259.0082,1247.0
2022-08-15 15:30:00,275.08,275.51,275.07,275.14,9381.0,258.8483,259.2529,258.8389,258.9047,9381.0
2022-08-16 09:30:00,275.63,276.5,275.52,276.5,2709.0,259.3658,260.1845,259.2623,260.1845,2709.0
2022-08-16 10:00:00,275.83,276.03,275.33,275.33,1302.0,259.554,259.7422,259.0835,259.0835,1302.0
2022-08-16 10:30:00,275.11,276.02,274.87,275.8,3056.0,258.8765,259.7328,258.6507,259.5258,3056.0
2022-08-16 11:00:00,275.55,276.88,275.54,276.75,3253.0,259.2905,260.5421,259.2811,260.4197,3253.0
2022-08-16 11:30:00,276.83,276.84,276.32,276.34,1399.0,260.495,260.5044,260.0151,260.0339,1399.0
2022-08-16 12:00:00,276.42,277.27,276.4,277.27,2038.0,260.1092,260.909,260.0904,260.909,2038.0
2022-08-16 12:30:00,277.17,277.5,276.75,277.04,5388.0,260.8149,261.1255,260.4197,260.6926,5388.0
2022-08-16 13:00:00,277.04,278.3,277.03,278.29,4678.0,260.6926,261.8783,260.6832,261.8689,4678.0
2022-08-16 13:30:00,278.13,278.78,278.05,278.41,11483.0,261.7183,262.3299,261.643,261.9818,11483.0
2022-08-16 14:00:00,278.26,278.26,277.17,277.87,3234.0,261.8406,261.8406,260.8149,261.4736,3234.0
2022-08-16 14:30:00,277.88,277.97,276.13,277.05,3656.0,261.4831,261.5677,259.8363,260.702,3656.0
2022-08-16 15:00:00,276.71,277.17,276.49,277.09,4220.0,260.3821,260.8149,260.1751,260.7397,4220.0
2022-08-16 15:30:00,277.0,277.49,276.71,277.4,22243.0,260.655,261.1161,260.3821,261.0314,22243.0
2022-08-17 09:30:00,273.9,276.38,273.69,275.74,5694.0,257.7379,260.0716,257.5403,259.4693,5694.0
2022-08-17 10:00:00,276.32,276.32,275.6,276.06,1420.0,260.0151,260.0151,259.3376,259.7704,1420.0
2022-08-17 10:30:00,276.46,276.63,276.12,276.12,1116.0,260.1468,260.3068,259.8269,259.8269,1116.0
2022-08-17 11:00:00,276.31,276.98,276.17,276.32,1896.0,260.0057,260.6362,259.874,260.0151,1896.0
2022-08-17 11:30:00,276.62,277.0,275.93,275.99,2000.0,260.2974,260.655,259.6481,259.7046,2000.0
2022-08-17 12:00:00,276.15,277.3,276.15,277.27,3696.0,259.8551,260.9373,259.8551,260.909,3696.0
2022-08-17 12:30:00,277.55,277.64,277.42,277.43,900.0,261.1725,261.2572,261.0502,261.0596,900.0
2022-08-17 13:00:00,277.29,277.61,277.07,277.59,2080.0,260.9279,261.229,260.7208,261.2102,2080.0
2022-08-17 13:30:00,277.99,277.99,277.38,277.38,2035.0,261.5866,261.5866,261.0126,261.0126,2035.0
2022-08-17 14:00:00,277.75,279.0,277.65,278.82,3106.0,261.3607,262.537,261.2666,262.3676,3106.0
2022-08-17 14:30:00,278.6,279.27,278.36,278.37,3792.0,262.1606,262.791,261.9347,261.9441,3792.0
2022-08-17 15:00:00,278.23,278.81,277.6,278.36,4438.0,261.8124,262.3582,261.2196,261.9347,4438.0
2022-08-17 15:30:00,278.46,278.76,277.83,278.17,19909.0,262.0288,262.3111,261.436,261.7559,19909.0
2022-08-18 09:30:00,279.45,280.49,279.22,279.75,2243.0,262.9604,263.939,262.744,263.2427,2243.0
2022-08-18 10:00:00,279.6,280.15,279.57,280.15,500.0,263.1016,263.6191,263.0733,263.6191,500.0
2022-08-18 10:30:00,279.79,280.15,279.69,279.69,1903.0,263.2803,263.6191,263.1862,263.1862,1903.0
2022-08-18 11:00:00,279.7,280.02,279.36,279.86,1707.0,263.1957,263.4968,262.8757,263.3462,1707.0
2022-08-18 11:30:00,279.68,280.47,279.62,280.3,1598.0,263.1768,263.9202,263.1204,263.7603,1598.0
2022-08-18 12:00:00,280.14,280.36,279.68,279.69,900.0,263.6097,263.8167,263.1768,263.1862,900.0
2022-08-18 12:30:00,279.48,279.75,279.23,279.53,1289.0,262.9886,263.2427,262.7534,263.0357,1289.0
2022-08-18 13:00:00,279.37,279.79,279.37,279.54,817.0,262.8851,263.2803,262.8851,263.0451,817.0
2022-08-18 13:30:00,279.52,279.93,279.41,279.64,3094.0,263.0263,263.4121,262.9228,263.1392,3094.0
2022-08-18 14:00:00,279.71,280.19,279.71,280.17,1301.0,263.2051,263.6567,263.2051,263.6379,1301.0
2022-08-18 14:30:00,280.11,280.87,280.11,280.8,3384.0,263.5815,264.2966,263.5815,264.2307,3384.0
2022-08-18 15:00:00,280.7,281.65,280.7,281.52,5708.0,264.1367,265.0306,264.1367,264.9083,5708.0
2022-08-18 15:30:00,281.75,282.31,281.6,282.31,23630.0,265.1247,265.6516,264.9835,265.6516,23630.0
2022-08-19 09:30:00,282.18,283.1,281.37,282.73,17897.0,265.5293,266.395,264.7671,266.0469,17897.0
2022-08-19 10:00:00,282.46,283.16,282.45,283.13,7324.0,265.7928,266.4515,265.7834,266.4233,7324.0
2022-08-19 10:30:00,283.12,283.99,283.0,283.82,8727.0,266.4139,267.2325,266.3009,267.0725,8727.0
2022-08-19 11:00:00,283.77,283.78,282.12,282.12,12530.0,267.0255,267.0349,265.4729,265.4729,12530.0
2022-08-19 11:30:00,282.24,282.32,280.92,281.19,1432.0,265.5858,265.6611,264.3437,264.5977,1432.0
2022-08-19 12:00:00,281.25,282.21,280.77,282.13,3315.0,264.6542,265.5575,264.2025,265.4823,3315.0
2022-08-19 12:30:00,282.09,282.81,282.09,282.29,2907.0,265.4446,266.1221,265.4446,265.6328,2907.0
2022-08-19 13:00:00,282.03,282.12,281.66,281.81,1774.0,265.3882,265.4729,265.04,265.1812,1774.0
2022-08-19 13:30:00,281.81,281.99,281.63,281.81,2140.0,265.1812,265.3505,265.0118,265.1812,2140.0
2022-08-19 14:00:00,281.75,282.22,281.75,282.17,2449.0,265.1247,265.567,265.1247,265.5199,2449.0
2022-08-19 14:30:00,282.19,282.63,281.74,281.85,6909.0,265.5387,265.9528,265.1153,265.2188,6909.0
2022-08-19 15:00:00,281.88,282.68,281.52,282.57,4799.0,265.247,265.9998,264.9083,265.8963,4799.0
2022-08-19 15:30:00,282.58,282.66,281.49,281.51,35290.0,265.9057,265.981,264.88,264.8989,35290.0
2022-08-22 09:30:00,278.4,278.4,277.49,278.3,4382.0,261.9724,261.9724,261.1161,261.8783,4382.0
2022-08-22 10:00:00,277.76,278.39,277.43,278.13,5008.0,261.3701,261.963,261.0596,261.7183,5008.0
2022-08-22 10:30:00,277.86,279.0,277.86,279.0,3450.0,261.4642,262.537,261.4642,262.537,3450.0
2022-08-22 11:00:00,278.73,279.34,278.73,279.26,6504.0,262.2829,262.8569,262.2829,262.7816,6504.0
2022-08-22 11:30:00,279.4,279.49,279.32,279.38,3032.0,262.9134,262.998,262.8381,262.8945,3032.0
2022-08-22 12:00:00,279.4,279.4,277.67,277.85,2904.0,262.9134,262.9134,261.2854,261.4548,2904.0
2022-08-22 12:30:00,278.04,278.53,277.96,278.03,6123.0,261.6336,262.0947,261.5583,261.6242,6123.0
2022-08-22 13:00:00,277.98,278.09,277.48,277.76,4245.0,261.5772,261.6807,261.1067,261.3701,4245.0
2022-08-22 13:30:00,277.78,277.94,277.22,277.46,3752.0,261.389,261.5395,260.862,261.0878,3752.0
2022-08-22 14:00:00,277.5,277.67,277.36,277.63,6113.0,261.1255,261.2854,260.9937,261.2478,6113.0
2022-08-22 14:30:00,277.74,277.83,276.45,276.63,6724.0,261.3513,261.436,260.1374,260.3068,6724.0
2022-08-22 15:00:00,276.94,276.94,275.18,275.18,4497.0,260.5985,260.5985,258.9424,258.9424,4497.0
2022-08-22 15:30:00,275.18,275.49,274.33,274.7,30345.0,258.9424,259.2341,258.1425,258.4907,30345.0
2022-08-23 09:30:00,272.73,273.92,272.73,273.59,2166.0,258.1899,259.3165,258.1899,259.0041,2166.0
2022-08-23 10:00:00,273.35,274.35,272.82,274.06,3362.0,258.7769,259.7236,258.2751,259.449,3362.0
2022-08-23 10:30:00,274.07,274.57,273.65,273.92,4772.0,259.4585,259.9318,259.0609,259.3165,4772.0
2022-08-23 11:00:00,273.54,273.6,272.95,273.58,2602.0,258.9567,259.0135,258.3982,258.9946,2602.0
2022-08-23 11:30:00,273.89,273.97,273.32,273.56,2366.0,259.2881,259.3638,258.7485,258.9757,2366.0
2022-08-23 12:00:00,273.57,273.58,273.02,273.25,2219.0,258.9851,258.9946,258.4645,258.6822,2219.0
2022-08-23 12:30:00,273.04,273.53,273.03,273.53,3733.0,258.4834,258.9473,258.4739,258.9473,3733.0
2022-08-23 13:00:00,273.69,273.99,273.37,273.51,4601.0,259.0987,259.3827,258.7958,258.9283,4601.0
2022-08-23 13:30:00,273.6,273.85,272.48,272.49,1894.0,259.0135,259.2502,257.9532,257.9627,1894.0
2022-08-23 14:00:00,272.34,272.85,271.98,272.74,2634.0,257.8207,258.3035,257.4799,258.1994,2634.0
2022-08-23 14:30:00,272.67,272.85,272.43,272.64,1509.0,258.1331,258.3035,257.9059,258.1047,1509.0
2022-08-23 15:00:00,272.72,272.87,272.49,272.66,2436.0,258.1805,258.3225,257.9627,258.1237,2436.0
2022-08-23 15:30:00,272.27,273.16,272.27,272.78,15251.0,257.7544,258.597,257.7544,258.2373,15251.0
2022-08-24 09:30:00,271.87,271.9,271.43,271.43,1949.0,257.3758,257.4042,256.9592,256.9592,1949.0
2022-08-24 10:00:00,271.88,272.69,271.88,272.69,1139.0,257.3852,258.1521,257.3852,258.1521,1139.0
2022-08-24 10:30:00,273.09,273.23,272.55,272.56,1620.0,258.5307,258.6633,258.0195,258.029,1620.0
2022-08-24 11:00:00,272.39,272.77,272.3,272.43,1810.0,257.868,258.2278,257.7828,257.9059,1810.0
2022-08-24 11:30:00,272.88,273.05,272.73,272.75,1208.0,258.3319,258.4929,258.1899,258.2089,1208.0
2022-08-24 12:00:00,272.61,272.61,271.97,272.42,2680.0,258.0763,258.0763,257.4704,257.8964,2680.0
2022-08-24 12:30:00,272.67,272.67,271.43,271.73,1300.0,258.1331,258.1331,256.9592,257.2432,1300.0
2022-08-24 13:00:00,271.55,271.87,271.15,271.38,1325.0,257.0728,257.3758,256.6942,256.9119,1325.0
2022-08-24 13:30:00,271.25,271.31,270.7,270.7,821.0,256.7888,256.8456,256.2681,256.2681,821.0
2022-08-24 14:00:00,270.83,272.25,270.78,272.15,2627.0,256.3912,257.7355,256.3439,257.6408,2627.0
2022-08-24 14:30:00,272.3,272.61,271.82,272.43,4188.0,257.7828,258.0763,257.3284,257.9059,4188.0
2022-08-24 15:00:00,272.35,273.39,272.34,273.05,4277.0,257.8302,258.8147,257.8207,258.4929,4277.0
2022-08-24 15:30:00,273.15,273.95,273.15,273.72,18887.0,258.5875,259.3449,258.5875,259.1271,18887.0
2022-08-25 09:30:00,274.42,276.49,273.42,276.0,3483.0,259.7898,261.7495,258.8431,261.2856,3483.0
2022-08-25 10:00:00,276.53,277.05,275.84,276.94,1932.0,261.7873,262.2796,261.1341,262.1755,1932.0
2022-08-25 10:30:00,277.05,277.29,276.64,276.75,1964.0,262.2796,262.5068,261.8915,261.9956,1964.0
2022-08-25 11:00:00,276.73,277.36,276.31,276.8,2719.0,261.9767,262.5731,261.5791,262.0429,2719.0
2022-08-25 11:30:00,276.84,276.93,276.54,276.9,1214.0,262.0808,262.166,261.7968,262.1376,1214.0
2022-08-25 12:00:00,276.86,276.86,276.16,276.35,1626.0,262.0997,262.0997,261.4371,261.6169,1626.0
2022-08-25 12:30:00,276.45,276.45,275.7,275.71,1011.0,261.7116,261.7116,261.0016,261.011,1011.0
2022-08-25 13:00:00,275.71,276.21,275.71,276.21,1381.0,261.011,261.4844,261.011,261.4844,1381.0
2022-08-25 13:30:00,276.08,276.62,275.81,275.96,3808.0,261.3613,261.8725,261.1057,261.2477,3808.0
2022-08-25 14:00:00,276.13,276.42,276.05,276.37,1405.0,261.4087,261.6832,261.3329,261.6359,1405.0
2022-08-25 14:30:00,276.39,276.39,275.78,276.08,4302.0,261.6548,261.6548,261.0773,261.3613,4302.0
2022-08-25 15:00:00,276.39,277.45,276.34,277.14,5500.0,261.6548,262.6583,261.6075,262.3648,5500.0
2022-08-25 15:30:00,277.13,277.15,276.14,276.87,23796.0,262.3553,262.3743,261.4181,262.1092,23796.0
2022-08-26 09:30:00,277.49,277.49,275.81,277.34,2920.0,262.6961,262.6961,261.1057,262.5541,2920.0
2022-08-26 10:00:00,276.85,276.85,274.15,274.15,1200.0,262.0903,262.0903,259.5342,259.5342,1200.0
2022-08-26 10:30:00,273.62,274.49,272.98,274.36,1400.0,259.0325,259.8561,258.4266,259.733,1400.0
2022-08-26 11:00:00,274.31,274.39,273.89,274.34,1100.0,259.6857,259.7614,259.2881,259.7141,1100.0
2022-08-26 11:30:00,274.65,275.01,274.57,274.79,907.0,260.0076,260.3484,259.9318,260.1401,907.0
2022-08-26 12:00:00,274.77,274.77,273.95,274.23,3178.0,260.1212,260.1212,259.3449,259.6099,3178.0
2022-08-26 12:30:00,274.24,274.99,274.02,274.52,2311.0,259.6194,260.3294,259.4111,259.8845,2311.0
2022-08-26 13:00:00,274.53,274.91,274.45,274.73,1900.0,259.894,260.2537,259.8182,260.0833,1900.0
2022-08-26 13:30:00,274.68,274.68,273.93,274.11,1345.0,260.036,260.036,259.3259,259.4963,1345.0
2022-08-26 14:00:00,274.13,274.35,273.46,273.79,3975.0,259.5153,259.7236,258.881,259.1934,3975.0
2022-08-26 14:30:00,273.69,273.8,273.2,273.32,2092.0,259.0987,259.2029,258.6349,258.7485,2092.0
2022-08-26 15:00:00,273.09,273.12,272.78,273.0,1925.0,258.5307,258.5591,258.2373,258.4455,1925.0
2022-08-26 15:30:00,273.18,273.74,272.82,272.92,14534.0,258.6159,259.1461,258.2751,258.3698,14534.0
2022-08-29 09:30:00,268.66,269.89,267.32,269.0,11676.0,254.3369,255.5013,253.0683,254.6588,11676.0
2022-08-29 10:00:00,268.02,270.23,268.01,270.03,5767.0,253.731,255.8232,253.7216,255.6339,5767.0
2022-08-29 10:30:00,269.74,270.3,269.44,270.29,7479.0,255.3593,255.8895,255.0753,255.88,7479.0
2022-08-29 11:00:00,270.47,271.59,270.47,271.36,2229.0,256.0504,257.1107,256.0504,256.893,2229.0
2022-08-29 11:30:00,271.15,271.61,271.14,271.45,1829.0,256.6942,257.1296,256.6847,256.9782,1829.0
2022-08-29 12:00:00,271.56,272.46,271.5,272.46,1750.0,257.0823,257.9343,257.0255,257.9343,1750.0
2022-08-29 12:30:00,272.22,273.09,272.14,272.88,3360.0,257.7071,258.5307,257.6314,258.3319,3360.0
2022-08-29 13:00:00,272.88,273.73,272.88,273.73,4059.0,258.3319,259.1366,258.3319,259.1366,4059.0
2022-08-29 13:30:00,273.91,274.92,273.85,274.76,2125.0,259.307,260.2632,259.2502,260.1117,2125.0
2022-08-29 14:00:00,274.6,274.6,273.78,274.22,1178.0,259.9602,259.9602,259.1839,259.6005,1178.0
2022-08-29 14:30:00,274.06,274.66,273.39,273.63,2823.0,259.449,260.017,258.8147,259.0419,2823.0
2022-08-29 15:00:00,273.86,273.87,272.92,273.04,1934.0,259.2597,259.2691,258.3698,258.4834,1934.0
2022-08-29 15:30:00,272.86,273.54,272.0,272.0,16368.0,258.313,258.9567,257.4988,257.4988,16368.0
2022-08-30 09:30:00,272.52,272.52,271.0,271.95,2042.0,257.9911,257.9911,256.5521,257.4515,2042.0
2022-08-30 10:00:00,271.32,271.72,271.11,271.66,1560.0,256.8551,257.2338,256.6563,257.177,1560.0
2022-08-30 10:30:00,271.34,271.36,269.54,270.28,2667.0,256.874,256.893,255.17,255.8705,2667.0
2022-08-30 11:00:00,270.93,271.43,270.85,271.13,1249.0,256.4859,256.9592,256.4101,256.6752,1249.0
2022-08-30 11:30:00,270.84,271.56,270.69,271.56,1400.0,256.4007,257.0823,256.2587,257.0823,1400.0
2022-08-30 12:00:00,271.4,271.42,270.73,270.82,2346.0,256.9308,256.9498,256.2965,256.3817,2346.0
2022-08-30 12:30:00,270.71,270.79,270.45,270.79,2011.0,256.2776,256.3533,256.0315,256.3533,2011.0
2022-08-30 13:00:00,270.88,270.88,270.02,270.03,1318.0,256.4385,256.4385,255.6244,255.6339,1318.0
2022-08-30 13:30:00,270.08,270.25,269.31,269.92,2857.0,255.6812,255.8421,254.9522,255.5297,2857.0
2022-08-30 14:00:00,269.73,270.18,269.72,270.06,1937.0,255.3499,255.7759,255.3404,255.6623,1937.0
2022-08-30 14:30:00,269.48,269.61,268.94,269.47,2241.0,255.1132,255.2363,254.602,255.1037,2241.0
2022-08-30 15:00:00,269.59,270.17,269.59,270.07,1239.0,255.2173,255.7664,255.2173,255.6717,1239.0
2022-08-30 15:30:00,269.8,269.83,268.87,269.58,15385.0,255.4161,255.4445,254.5357,255.2079,15385.0
2022-08-31 09:30:00,270.89,270.89,269.03,270.16,4740.0,256.448,256.448,254.6872,255.7569,4740.0
2022-08-31 10:00:00,269.51,270.53,269.5,269.91,6976.0,255.1416,256.1072,255.1321,255.5203,6976.0
2022-08-31 10:30:00,269.86,272.21,269.81,271.48,4994.0,255.4729,257.6976,255.4256,257.0066,4994.0
2022-08-31 11:00:00,271.33,272.01,271.12,271.47,4872.0,256.8646,257.5083,256.6658,256.9971,4872.0
2022-08-31 11:30:00,271.23,271.5,271.08,271.14,2619.0,256.7699,257.0255,256.6279,256.6847,2619.0
2022-08-31 12:00:00,271.4,271.4,270.31,270.31,2700.0,256.9308,256.9308,255.8989,255.8989,2700.0
2022-08-31 12:30:00,270.83,271.11,270.21,270.24,13277.0,256.3912,256.6563,255.8043,255.8327,13277.0
2022-08-31 13:00:00,270.3,270.39,269.59,269.62,3133.0,255.8895,255.9747,255.2173,255.2457,3133.0
2022-08-31 13:30:00,269.65,269.82,269.0,269.44,4241.0,255.2741,255.4351,254.6588,255.0753,4241.0
2022-08-31 14:00:00,269.28,269.53,269.0,269.14,7723.0,254.9238,255.1605,254.6588,254.7913,7723.0
2022-08-31 14:30:00,269.03,269.6,268.71,269.22,7220.0,254.6872,255.2268,254.3842,254.867,7220.0
2022-08-31 15:00:00,269.57,270.61,269.43,269.99,4862.0,255.1984,256.1829,255.0659,255.596,4862.0
2022-08-31 15:30:00,269.91,270.12,269.04,269.05,26270.0,255.5203,255.7191,254.6966,254.7061,26270.0
2022-09-01 09:30:00,268.75,269.54,267.98,268.9,9400.0,254.4221,255.17,253.6932,254.5641,9400.0
2022-09-01 10:00:00,269.18,270.32,268.04,270.32,5359.0,254.8292,255.9084,253.75,255.9084,5359.0
2022-09-01 10:30:00,270.16,270.16,269.03,269.13,5319.0,255.7569,255.7569,254.6872,254.7818,5319.0
2022-09-01 11:00:00,269.66,271.88,269.65,271.26,3715.0,255.2836,257.3852,255.2741,256.7983,3715.0
2022-09-01 11:30:00,271.27,271.84,271.0,271.41,3936.0,256.8078,257.3474,256.5521,256.9403,3936.0
2022-09-01 12:00:00,271.42,272.32,271.42,272.06,3504.0,256.9498,257.8018,256.9498,257.5556,3504.0
2022-09-01 12:30:00,272.08,272.08,269.89,269.9,4021.0,257.5746,257.5746,255.5013,255.5108,4021.0
2022-09-01 13:00:00,269.87,271.83,269.87,271.83,3748.0,255.4824,257.3379,255.4824,257.3379,3748.0
2022-09-01 13:30:00,271.74,271.74,270.81,270.91,2617.0,257.2527,257.2527,256.3723,256.4669,2617.0
2022-09-01 14:00:00,270.85,271.47,270.71,271.47,4958.0,256.4101,256.9971,256.2776,256.9971,4958.0
2022-09-01 14:30:00,271.63,271.85,270.87,271.31,3512.0,257.1486,257.3568,256.4291,256.8456,3512.0
2022-09-01 15:00:00,271.36,271.91,271.12,271.13,3751.0,256.893,257.4136,256.6658,256.6752,3751.0
2022-09-01 15:30:00,271.01,272.51,270.92,272.35,16573.0,256.5616,257.9816,256.4764,257.8302,16573.0
2022-09-02 09:30:00,274.38,275.79,274.08,275.59,4508.0,259.752,261.0868,259.4679,260.8974,4508.0
2022-09-02 10:00:00,275.66,277.8,275.65,277.8,2769.0,260.9637,262.9896,260.9542,262.9896,2769.0
2022-09-02 10:30:00,277.8,278.5,277.8,278.29,3975.0,262.9896,263.6523,262.9896,263.4535,3975.0
2022-09-02 11:00:00,278.78,278.84,278.39,278.59,4900.0,263.9174,263.9742,263.5482,263.7375,4900.0
2022-09-02 11:30:00,278.73,279.53,278.6,279.53,2095.0,263.87,264.6274,263.747,264.6274,2095.0
2022-09-02 12:00:00,279.76,280.2,279.32,279.63,8464.0,264.8451,265.2617,264.4286,264.7221,8464.0
2022-09-02 12:30:00,279.68,279.68,278.3,278.3,4918.0,264.7694,264.7694,263.463,263.463,4918.0
2022-09-02 13:00:00,278.24,278.24,275.86,275.86,3361.0,263.4062,263.4062,261.153,261.153,3361.0
2022-09-02 13:30:00,275.88,276.13,275.07,275.36,3311.0,261.172,261.4087,260.4052,260.6797,3311.0
2022-09-02 14:00:00,275.69,276.06,275.45,276.06,3120.0,260.9921,261.3424,260.7649,261.3424,3120.0
2022-09-02 14:30:00,275.89,276.26,275.63,275.88,4125.0,261.1814,261.5317,260.9353,261.172,4125.0
2022-09-02 15:00:00,275.59,275.98,274.69,274.69,2133.0,260.8974,261.2667,260.0454,260.0454,2133.0
2022-09-02 15:30:00,274.49,274.49,272.78,274.1,10602.0,259.8561,259.8561,258.2373,259.4869,10602.0
2022-09-06 09:30:00,276.01,277.12,272.01,273.29,3454.0,261.2951,262.3459,257.5083,258.7201,3454.0
2022-09-06 10:00:00,273.62,273.96,272.04,273.96,4442.0,259.0325,259.3543,257.5367,259.3543,4442.0
2022-09-06 10:30:00,274.32,276.02,273.96,275.99,6389.0,259.6952,261.3045,259.3543,261.2761,6389.0
2022-09-06 11:00:00,276.09,276.18,274.99,275.6,5569.0,261.3708,261.456,260.3294,260.9069,5569.0
2022-09-06 11:30:00,276.06,276.43,275.19,275.25,3769.0,261.3424,261.6927,260.5188,260.5756,3769.0
2022-09-06 12:00:00,275.33,275.33,274.45,274.61,5831.0,260.6513,260.6513,259.8182,259.9697,5831.0
2022-09-06 12:30:00,274.63,274.89,274.25,274.25,3986.0,259.9886,260.2348,259.6289,259.6289,3986.0
2022-09-06 13:00:00,274.28,274.49,272.92,273.31,4570.0,259.6573,259.8561,258.3698,258.739,4570.0
2022-09-06 13:30:00,273.82,273.83,272.74,273.5,3500.0,259.2218,259.2313,258.1994,258.9189,3500.0
2022-09-06 14:00:00,273.44,273.97,273.19,273.7,1756.0,258.8621,259.3638,258.6254,259.1082,1756.0
2022-09-06 14:30:00,273.65,273.85,273.28,273.65,3713.0,259.0609,259.2502,258.7106,259.0609,3713.0
2022-09-06 15:00:00,273.53,274.75,273.46,274.48,11637.0,258.9473,260.1022,258.881,259.8466,11637.0
2022-09-06 15:30:00,274.22,274.68,273.38,274.38,33318.0,259.6005,260.036,258.8053,259.752,33318.0
2022-09-07 09:30:00,273.53,275.75,272.3,275.19,4205.0,258.9473,261.0489,257.7828,260.5188,4205.0
2022-09-07 10:00:00,275.54,276.81,275.53,276.81,5328.0,260.8501,262.0524,260.8406,262.0524,5328.0
2022-09-07 10:30:00,277.84,279.57,277.84,279.35,6127.0,263.0275,264.6653,263.0275,264.457,6127.0
2022-09-07 11:00:00,279.14,280.08,279.03,279.93,10997.0,264.2582,265.1481,264.154,265.0061,10997.0
2022-09-07 11:30:00,279.94,280.05,279.6,279.74,6448.0,265.0155,265.1197,264.6937,264.8262,6448.0
2022-09-07 12:00:00,279.91,280.0,279.61,279.81,2800.0,264.9871,265.0723,264.7031,264.8925,2800.0
2022-09-07 12:30:00,279.84,281.11,279.82,280.78,10514.0,264.9209,266.1232,264.9019,265.8107,10514.0
2022-09-07 13:00:00,280.87,281.65,280.85,281.19,7268.0,265.8959,266.6344,265.877,266.1989,7268.0
2022-09-07 13:30:00,281.18,281.58,280.88,281.3,14971.0,266.1894,266.5681,265.9054,266.303,14971.0
2022-09-07 14:00:00,281.04,281.17,280.74,281.1,16369.0,266.0569,266.18,265.7729,266.1137,16369.0
2022-09-07 14:30:00,281.21,281.65,281.16,281.65,4290.0,266.2178,266.6344,266.1705,266.6344,4290.0
2022-09-07 15:00:00,281.62,281.79,281.08,281.59,3558.0,266.606,266.7669,266.0948,266.5776,3558.0
2022-09-07 15:30:00,281.67,282.05,281.05,281.42,23940.0,266.6533,267.013,266.0664,266.4166,23940.0
2022-09-08 09:30:00,280.62,283.06,280.62,282.36,5801.0,265.6593,267.9692,265.6593,267.3065,5801.0
2022-09-08 10:00:00,282.63,283.32,282.45,283.32,2200.0,267.5621,268.2153,267.3917,268.2153,2200.0
2022-09-08 10:30:00,283.49,284.69,283.49,284.63,6255.0,268.3763,269.5123,268.3763,269.4555,6255.0
2022-09-08 11:00:00,284.69,285.48,284.47,284.88,15438.0,269.5123,270.2602,269.304,269.6922,15438.0
2022-09-08 11:30:00,285.26,285.82,285.15,285.38,1720.0,270.0519,270.582,269.9478,270.1655,1720.0
2022-09-08 12:00:00,285.06,285.18,284.26,284.75,4786.0,269.8626,269.9762,269.1052,269.5691,4786.0
2022-09-08 12:30:00,285.3,285.5,284.97,285.5,2631.0,270.0898,270.2791,269.7774,270.2791,2631.0
2022-09-08 13:00:00,285.43,286.73,284.87,286.73,5037.0,270.2128,271.4435,269.6827,271.4435,5037.0
2022-09-08 13:30:00,286.46,286.83,286.31,286.32,1849.0,271.1879,271.5382,271.0459,271.0554,1849.0
2022-09-08 14:00:00,286.33,286.38,286.0,286.03,1303.0,271.0649,271.1122,270.7525,270.7809,1303.0
2022-09-08 14:30:00,286.09,286.16,284.97,285.03,4209.0,270.8377,270.9039,269.7774,269.8342,4209.0
2022-09-08 15:00:00,285.23,285.5,284.85,285.14,7626.0,270.0235,270.2791,269.6638,269.9383,7626.0
2022-09-08 15:30:00,285.03,285.72,284.78,285.4,16387.0,269.8342,270.4874,269.5975,270.1844,16387.0
2022-09-09 09:30:00,286.37,286.59,285.37,286.52,4595.0,271.1027,271.311,270.156,271.2447,4595.0
2022-09-09 10:00:00,286.24,287.39,286.15,286.9,3329.0,270.9797,272.0683,270.8945,271.6045,3329.0
2022-09-09 10:30:00,286.92,287.32,286.39,286.95,2935.0,271.6234,272.0021,271.1217,271.6518,2935.0
2022-09-09 11:00:00,286.84,286.93,285.68,285.68,4168.0,271.5477,271.6329,270.4495,270.4495,4168.0
2022-09-09 11:30:00,285.72,285.73,284.24,284.45,6657.0,270.4874,270.4968,269.0863,269.2851,6657.0
2022-09-09 12:00:00,284.49,284.5,283.69,283.69,2974.0,269.323,269.3324,268.5656,268.5656,2974.0
2022-09-09 12:30:00,283.55,283.97,283.27,283.89,9527.0,268.4331,268.8307,268.168,268.7549,9527.0
2022-09-09 13:00:00,283.92,283.92,283.14,283.31,17704.0,268.7833,268.7833,268.0449,268.2059,17704.0
2022-09-09 13:30:00,283.31,283.52,282.45,283.34,11864.0,268.2059,268.4047,267.3917,268.2343,11864.0
2022-09-09 14:00:00,283.34,284.09,282.88,284.09,20637.0,268.2343,268.9443,267.7988,268.9443,20637.0
2022-09-09 14:30:00,284.2,284.2,282.82,283.07,9916.0,269.0484,269.0484,267.742,267.9787,9916.0
2022-09-09 15:00:00,283.12,283.24,282.38,283.11,14902.0,268.026,268.1396,267.3254,268.0165,14902.0
2022-09-09 15:30:00,282.99,283.41,282.23,282.65,48588.0,267.9029,268.3005,267.1834,267.5811,48588.0
2022-09-12 09:30:00,284.76,285.46,283.07,285.46,7784.0,269.5786,270.2412,267.9787,270.2412,7784.0
2022-09-12 10:00:00,285.91,286.4,285.11,286.27,14767.0,270.6673,271.1311,269.9099,271.0081,14767.0
2022-09-12 10:30:00,286.05,286.15,284.89,285.09,7913.0,270.7998,270.8945,269.7016,269.891,7913.0
2022-09-12 11:00:00,285.23,285.23,284.37,284.65,5057.0,270.0235,270.0235,269.2094,269.4744,5057.0
2022-09-12 11:30:00,284.67,285.07,283.77,283.77,2474.0,269.4934,269.872,268.6413,268.6413,2474.0
2022-09-12 12:00:00,284.02,284.15,282.98,283.31,2944.0,268.878,269.0011,267.8935,268.2059,2944.0
2022-09-12 12:30:00,283.39,283.55,282.53,283.06,3485.0,268.2816,268.4331,267.4674,267.9692,3485.0
2022-09-12 13:00:00,283.15,284.09,282.98,284.09,6179.0,268.0544,268.9443,267.8935,268.9443,6179.0
2022-09-12 13:30:00,284.23,284.23,283.39,283.75,3472.0,269.0768,269.0768,268.2816,268.6224,3472.0
2022-09-12 14:00:00,283.41,283.64,283.05,283.46,8139.0,268.3005,268.5183,267.9597,268.3479,8139.0
2022-09-12 14:30:00,283.46,283.6,282.97,283.17,5650.0,268.3479,268.4804,267.884,268.0733,5650.0
2022-09-12 15:00:00,283.31,283.94,283.21,283.27,15354.0,268.2059,268.8023,268.1112,268.168,15354.0
2022-09-12 15:30:00,283.19,283.4,282.37,282.92,75665.0,268.0923,268.2911,267.316,267.8367,75665.0
2022-09-13 09:30:00,279.39,283.04,279.39,282.35,6586.0,264.4949,267.9503,264.4949,267.297,6586.0
2022-09-13 10:00:00,281.55,282.38,281.14,282.38,4301.0,266.5397,267.3254,266.1516,267.3254,4301.0
2022-09-13 10:30:00,282.37,282.37,281.51,281.9,2650.0,267.316,267.316,266.5018,266.871,2650.0
2022-09-13 11:00:00,281.91,282.03,280.92,280.92,2900.0,266.8805,266.9941,265.9433,265.9433,2900.0
2022-09-13 11:30:00,280.99,281.56,280.8,280.84,2508.0,266.0096,266.5492,265.8297,265.8675,2508.0
2022-09-13 12:00:00,281.13,282.61,281.13,282.41,3350.0,266.1421,267.5432,266.1421,267.3538,3350.0
2022-09-13 12:30:00,281.91,281.92,281.31,281.92,1950.0,266.8805,266.89,266.3125,266.89,1950.0
2022-09-13 13:00:00,281.68,283.27,281.68,283.03,4600.0,266.6628,268.168,266.6628,267.9408,4600.0
2022-09-13 13:30:00,282.88,283.21,282.5,282.77,3801.0,267.7988,268.1112,267.439,267.6947,3801.0
2022-09-13 14:00:00,282.34,282.86,282.0,282.19,5050.0,267.2876,267.7799,266.9657,267.1456,5050.0
2022-09-13 14:30:00,282.11,282.11,281.29,281.4,1951.0,267.0698,267.0698,266.2936,266.3977,1951.0
2022-09-13 15:00:00,281.48,281.48,280.48,280.59,3610.0,266.4734,266.4734,265.5267,265.6309,3610.0
2022-09-13 15:30:00,280.4,280.4,279.12,279.41,27493.0,265.451,265.451,264.2392,264.5138,27493.0
2022-09-14 09:30:00,278.95,280.51,278.51,279.98,5372.0,264.0783,265.5551,263.6618,265.0534,5372.0
2022-09-14 10:00:00,279.21,279.64,276.38,276.38,6449.0,264.3244,264.7315,261.6453,261.6453,6449.0
2022-09-14 10:30:00,276.21,278.17,276.21,278.17,6073.0,261.4844,263.3399,261.4844,263.3399,6073.0
2022-09-14 11:00:00,278.26,279.01,277.85,278.53,12022.0,263.4251,264.1351,263.037,263.6807,12022.0
2022-09-14 11:30:00,278.7,280.42,278.7,279.75,6791.0,263.8416,265.4699,263.8416,264.8357,6791.0
2022-09-14 12:00:00,279.73,280.53,279.67,280.07,1900.0,264.8167,265.5741,264.7599,265.1386,1900.0
2022-09-14 12:30:00,279.88,281.49,279.88,281.01,7556.0,264.9587,266.4829,264.9587,266.0285,7556.0
2022-09-14 13:00:00,281.16,281.48,280.99,281.23,2824.0,266.1705,266.4734,266.0096,266.2368,2824.0
2022-09-14 13:30:00,281.44,281.45,280.18,280.18,5363.0,266.4356,266.445,265.2427,265.2427,5363.0
2022-09-14 14:00:00,279.8,280.17,279.49,279.82,5846.0,264.883,265.2333,264.5895,264.9019,5846.0
2022-09-14 14:30:00,279.9,280.1,278.79,279.06,6140.0,264.9777,265.167,263.9268,264.1824,6140.0
2022-09-14 15:00:00,279.13,279.15,278.02,278.69,7087.0,264.2487,264.2676,263.1979,263.8322,7087.0
2022-09-14 15:30:00,278.42,280.55,277.92,280.32,30524.0,263.5766,265.593,263.1032,265.3753,30524.0
2022-09-15 09:30:00,280.78,282.53,279.77,282.53,3248.0,265.8107,267.4674,264.8546,267.4674,3248.0
2022-09-15 10:00:00,283.29,284.09,282.69,283.15,4875.0,268.1869,268.9443,267.6189,268.0544,4875.0
2022-09-15 10:30:00,283.32,284.47,283.26,284.47,8326.0,268.2153,269.304,268.1585,269.304,8326.0
2022-09-15 11:00:00,284.43,284.82,283.36,284.49,3817.0,269.2662,269.6354,268.2532,269.323,3817.0
2022-09-15 11:30:00,284.56,285.0,283.75,284.38,3295.0,269.3892,269.8058,268.6224,269.2188,3295.0
2022-09-15 12:00:00,284.5,284.92,284.28,284.57,1608.0,269.3324,269.73,269.1242,269.3987,1608.0
2022-09-15 12:30:00,284.71,285.37,284.7,285.37,2042.0,269.5312,270.156,269.5218,270.156,2042.0
2022-09-15 13:00:00,285.36,286.58,285.36,285.91,4584.0,270.1466,271.3015,270.1466,270.6673,4584.0
2022-09-15 13:30:00,285.94,286.04,284.92,284.93,2501.0,270.6957,270.7903,269.73,269.7395,2501.0
2022-09-15 14:00:00,284.58,285.22,284.22,285.05,1926.0,269.4082,270.014,269.0674,269.8531,1926.0
2022-09-15 14:30:00,285.69,285.74,285.01,285.18,7548.0,270.459,270.5063,269.8152,269.9762,7548.0
2022-09-15 15:00:00,284.96,284.96,283.75,284.25,4509.0,269.7679,269.7679,268.6224,269.0958,4509.0
2022-09-15 15:30:00,284.22,285.47,284.04,285.02,22060.0,269.0674,270.2507,268.8969,269.8247,22060.0
2022-09-16 09:30:00,283.16,283.16,281.05,281.56,36104.0,268.0639,268.0639,266.0664,266.5492,36104.0
2022-09-16 10:00:00,281.89,282.35,281.49,281.92,7851.0,266.8616,267.297,266.4829,266.89,7851.0
2022-09-16 10:30:00,282.0,282.34,281.56,281.97,4396.0,266.9657,267.2876,266.5492,266.9373,4396.0
2022-09-16 11:00:00,281.99,282.26,281.74,281.97,1932.0,266.9562,267.2118,266.7196,266.9373,1932.0
2022-09-16 11:30:00,282.09,282.23,282.08,282.22,896.0,267.0509,267.1834,267.0414,267.174,896.0
2022-09-16 12:00:00,282.58,282.76,282.05,282.05,7934.0,267.5148,267.6852,267.013,267.013,7934.0
2022-09-16 12:30:00,281.58,281.97,281.3,281.5,4328.0,266.5681,266.9373,266.303,266.4924,4328.0
2022-09-16 13:00:00,281.35,281.35,280.73,280.8,2574.0,266.3504,266.3504,265.7634,265.8297,2574.0
2022-09-16 13:30:00,281.05,281.22,280.46,280.75,2596.0,266.0664,266.2273,265.5078,265.7823,2596.0
2022-09-16 14:00:00,280.76,281.16,279.96,281.05,6242.0,265.7918,266.1705,265.0345,266.0664,6242.0
2022-09-16 14:30:00,280.97,282.27,280.97,282.19,14399.0,265.9906,267.2213,265.9906,267.1456,14399.0
2022-09-16 15:00:00,282.27,283.04,282.13,282.62,23329.0,267.2213,267.9503,267.0888,267.5527,23329.0
2022-09-16 15:30:00,282.63,283.52,281.74,283.2,72621.0,267.5621,268.4047,266.7196,268.1017,72621.0
2022-09-19 09:30:00,280.37,282.55,280.37,282.55,2671.0,265.4226,267.4864,265.4226,267.4864,2671.0
2022-09-19 10:00:00,282.65,283.05,281.66,283.05,7180.0,267.5811,267.9597,266.6438,267.9597,7180.0
2022-09-19 10:30:00,283.29,284.27,283.29,283.6,2314.0,268.1869,269.1147,268.1869,268.4804,2314.0
2022-09-19 11:00:00,283.64,284.1,283.07,283.07,4517.0,268.5183,268.9537,267.9787,267.9787,4517.0
2022-09-19 11:30:00,282.5,283.55,282.44,283.35,3919.0,267.439,268.4331,267.3822,268.2437,3919.0
2022-09-19 12:00:00,283.45,283.78,282.39,282.42,1600.0,268.3384,268.6508,267.3349,267.3633,1600.0
2022-09-19 12:30:00,282.54,284.14,282.46,283.96,5057.0,267.4769,268.9916,267.4012,268.8212,5057.0
2022-09-19 13:00:00,283.96,283.98,283.29,283.47,2669.0,268.8212,268.8401,268.1869,268.3573,2669.0
2022-09-19 13:30:00,283.3,283.53,282.83,283.16,4703.0,268.1964,268.4141,267.7515,268.0639,4703.0
2022-09-19 14:00:00,283.32,283.4,282.27,282.58,4132.0,268.2153,268.2911,267.2213,267.5148,4132.0
2022-09-19 14:30:00,282.6,282.87,282.45,282.75,2278.0,267.5337,267.7893,267.3917,267.6757,2278.0
2022-09-19 15:00:00,282.95,284.67,282.95,284.67,4243.0,267.8651,269.4934,267.8651,269.4934,4243.0
2022-09-19 15:30:00,284.77,284.82,283.28,284.02,29482.0,269.588,269.6354,268.1775,268.878,29482.0
2022-09-20 09:30:00,282.78,282.78,276.77,276.77,13120.0,267.7041,267.7041,262.0145,262.0145,13120.0
2022-09-20 10:00:00,276.81,276.82,274.09,274.81,25086.0,262.0524,262.0619,259.4774,260.159,25086.0
2022-09-20 10:30:00,275.01,277.44,274.97,277.23,15847.0,260.3484,262.6488,260.3105,262.45,15847.0
2022-09-20 11:00:00,277.19,277.33,276.32,277.08,13017.0,262.4121,262.5447,261.5885,262.308,13017.0
2022-09-20 11:30:00,277.05,277.87,276.52,277.8,17315.0,262.2796,263.0559,261.7779,262.9896,17315.0
2022-09-20 12:00:00,277.89,278.59,277.29,277.83,14290.0,263.0748,263.7375,262.5068,263.018,14290.0
2022-09-20 12:30:00,277.8,277.8,275.11,275.28,13911.0,262.9896,262.9896,260.443,260.604,13911.0
2022-09-20 13:00:00,275.41,275.84,273.15,273.87,17945.0,260.727,261.1341,258.5875,259.2691,17945.0
2022-09-20 13:30:00,273.56,273.56,270.89,271.41,26509.0,258.9757,258.9757,256.448,256.9403,26509.0
2022-09-20 14:00:00,271.45,273.4,271.41,273.4,9912.0,256.9782,258.8242,256.9403,258.8242,9912.0
2022-09-20 14:30:00,273.05,273.26,271.81,273.26,4628.0,258.4929,258.6917,257.319,258.6917,4628.0
2022-09-20 15:00:00,273.07,273.41,272.38,272.67,10899.0,258.5118,258.8337,257.8586,258.1331,10899.0
2022-09-20 15:30:00,272.57,273.33,271.18,271.46,61826.0,258.0384,258.7579,256.7226,256.9876,61826.0
2022-09-21 09:30:00,270.96,273.87,269.5,269.5,8068.0,256.5143,259.2691,255.1321,255.1321,8068.0
2022-09-21 10:00:00,269.57,270.3,267.44,268.0,15230.0,255.1984,255.8895,253.1819,253.7121,15230.0
2022-09-21 10:30:00,268.11,268.14,265.5,265.91,24257.0,253.8162,253.8446,251.3454,251.7335,24257.0
2022-09-21 11:00:00,265.92,266.5,265.66,266.14,3679.0,251.743,252.2921,251.4968,251.9513,3679.0
2022-09-21 11:30:00,266.36,267.77,266.35,267.52,3474.0,252.1595,253.4944,252.1501,253.2577,3474.0
2022-09-21 12:00:00,267.35,268.71,267.34,268.15,5607.0,253.0967,254.3842,253.0873,253.8541,5607.0
2022-09-21 12:30:00,268.26,268.54,267.89,267.96,3242.0,253.9582,254.2233,253.608,253.6742,3242.0
2022-09-21 13:00:00,267.93,268.18,267.71,267.93,2192.0,253.6458,253.8825,253.4375,253.6458,2192.0
2022-09-21 13:30:00,267.95,268.97,267.95,268.68,3303.0,253.6648,254.6304,253.6648,254.3558,3303.0
2022-09-21 14:00:00,268.5,268.59,265.3,265.53,7840.0,254.1854,254.2706,251.156,251.3738,7840.0
2022-09-21 14:30:00,265.08,269.06,265.02,267.56,14362.0,250.9478,254.7156,250.891,253.2955,14362.0
2022-09-21 15:00:00,267.93,268.0,264.42,264.42,13716.0,253.6458,253.7121,250.323,250.323,13716.0
2022-09-21 15:30:00,263.87,264.45,260.76,260.79,43184.0,249.8023,250.3514,246.8581,246.8865,43184.0
2022-09-22 09:30:00,261.42,261.42,258.01,258.78,5219.0,247.4829,247.4829,244.2547,244.9836,5219.0
2022-09-22 10:00:00,258.41,259.81,257.6,258.53,7339.0,244.6334,245.9587,243.8665,244.747,7339.0
2022-09-22 10:30:00,258.6,258.6,256.74,256.74,4628.0,244.8132,244.8132,243.0524,243.0524,4628.0
2022-09-22 11:00:00,256.74,257.56,256.65,257.18,16536.0,243.0524,243.8287,242.9672,243.4689,16536.0
2022-09-22 11:30:00,257.18,258.15,256.73,257.69,9101.0,243.4689,244.3872,243.0429,243.9517,9101.0
2022-09-22 12:00:00,257.7,257.79,256.89,257.12,11531.0,243.9612,244.0464,243.1944,243.4121,11531.0
2022-09-22 12:30:00,256.9,257.16,256.56,256.95,15048.0,243.2039,243.45,242.882,243.2512,15048.0
2022-09-22 13:00:00,256.97,257.34,256.92,257.31,4285.0,243.2701,243.6204,243.2228,243.592,4285.0
2022-09-22 13:30:00,257.32,257.75,256.59,256.59,18573.0,243.6015,244.0085,242.9104,242.9104,18573.0
2022-09-22 14:00:00,256.48,256.65,254.91,255.44,16601.0,242.8063,242.9672,241.32,241.8217,16601.0
2022-09-22 14:30:00,255.45,256.05,255.25,255.76,15016.0,241.8312,242.3992,241.6418,242.1246,15016.0
2022-09-22 15:00:00,255.75,257.26,255.75,257.08,14901.0,242.1152,243.5447,242.1152,243.3743,14901.0
2022-09-22 15:30:00,257.3,258.6,257.07,257.46,64811.0,243.5825,244.8132,243.3648,243.734,64811.0
2022-09-23 09:30:00,254.77,255.72,254.13,254.13,8847.0,241.1874,242.0868,240.5815,240.5815,8847.0
2022-09-23 10:00:00,253.84,254.35,251.66,252.65,11141.0,240.307,240.7898,238.2432,239.1804,11141.0
2022-09-23 10:30:00,252.27,253.38,251.77,252.89,24351.0,238.8207,239.8715,238.3474,239.4077,24351.0
2022-09-23 11:00:00,253.04,253.97,252.89,253.43,8081.0,239.5497,240.4301,239.4077,239.9189,8081.0
2022-09-23 11:30:00,253.46,253.59,252.36,252.67,16079.0,239.9473,240.0703,238.9059,239.1994,16079.0
2022-09-23 12:00:00,252.67,252.79,252.0,252.17,5735.0,239.1994,239.313,238.5651,238.726,5735.0
2022-09-23 12:30:00,252.21,253.22,251.9,253.22,6410.0,238.7639,239.7201,238.4704,239.7201,6410.0
2022-09-23 13:00:00,253.78,253.78,252.5,252.5,6339.0,240.2502,240.2502,239.0384,239.0384,6339.0
2022-09-23 13:30:00,252.67,252.94,252.1,252.94,5675.0,239.1994,239.455,238.6598,239.455,5675.0
2022-09-23 14:00:00,252.76,252.92,251.8,252.5,13439.0,239.2846,239.4361,238.3758,239.0384,13439.0
2022-09-23 14:30:00,252.35,252.74,251.9,252.14,10095.0,238.8964,239.2656,238.4704,238.6976,10095.0
2022-09-23 15:00:00,252.19,253.82,252.19,253.78,8031.0,238.745,240.2881,238.745,240.2502,8031.0
2022-09-23 15:30:00,254.1,255.45,253.66,255.34,51070.0,240.5531,241.8312,240.1366,241.727,51070.0
2022-09-26 09:30:00,252.73,254.57,250.17,250.49,20292.0,239.2562,240.9981,236.8327,237.1356,20292.0
2022-09-26 10:00:00,250.17,250.28,247.23,250.02,17627.0,236.8327,236.9368,234.0494,236.6907,17627.0
2022-09-26 10:30:00,250.01,251.33,249.91,250.16,8696.0,236.6812,237.9308,236.5865,236.8232,8696.0
2022-09-26 11:00:00,250.3,250.42,248.1,248.24,9525.0,236.9557,237.0693,234.873,235.0056,9525.0
2022-09-26 11:30:00,248.37,249.26,248.11,248.26,14902.0,235.1286,235.9712,234.8825,235.0245,14902.0
2022-09-26 12:00:00,248.37,249.15,247.93,247.93,8203.0,235.1286,235.867,234.7121,234.7121,8203.0
2022-09-26 12:30:00,247.89,247.89,246.68,247.45,7945.0,234.6742,234.6742,233.5287,234.2577,7945.0
2022-09-26 13:00:00,247.45,247.45,245.5,245.7,6845.0,234.2577,234.2577,232.4116,232.601,6845.0
2022-09-26 13:30:00,245.7,246.92,245.7,245.83,9129.0,232.601,233.7559,232.601,232.724,9129.0
2022-09-26 14:00:00,246.41,247.18,245.8,245.8,10344.0,233.2731,234.0021,232.6956,232.6956,10344.0
2022-09-26 14:30:00,245.73,246.83,245.66,246.57,20413.0,232.6294,233.6707,232.5631,233.4246,20413.0
2022-09-26 15:00:00,246.68,247.29,246.0,246.2,52825.0,233.5287,234.1062,232.885,233.0743,52825.0
2022-09-26 15:30:00,246.09,247.31,245.43,245.52,112789.0,232.9702,234.1251,232.3454,232.4306,112789.0
2022-09-27 09:30:00,246.99,247.12,244.57,245.91,32884.0,233.8222,233.9453,231.5312,232.7998,32884.0
2022-09-27 10:00:00,245.64,248.31,245.39,247.79,35970.0,232.5442,235.0718,232.3075,234.5795,35970.0
2022-09-27 10:30:00,248.46,249.87,248.46,249.64,8656.0,235.2138,236.5487,235.2138,236.3309,8656.0
2022-09-27 11:00:00,249.72,250.63,248.46,248.68,19230.0,236.4067,237.2681,235.2138,235.4221,19230.0
2022-09-27 11:30:00,249.06,249.96,248.2,248.34,15888.0,235.7818,236.6339,234.9677,235.1002,15888.0
2022-09-27 12:00:00,248.24,248.44,246.98,247.4,9623.0,235.0056,235.1949,233.8127,234.2103,9623.0
2022-09-27 12:30:00,247.48,248.41,247.33,248.15,7331.0,234.2861,235.1665,234.1441,234.9204,7331.0
2022-09-27 13:00:00,248.04,248.9,247.56,247.87,59994.0,234.8162,235.6304,234.3618,234.6553,59994.0
2022-09-27 13:30:00,247.66,249.45,247.42,249.31,13502.0,234.4565,236.151,234.2293,236.0185,13502.0
2022-09-27 14:00:00,249.76,249.96,248.86,249.02,66091.0,236.4445,236.6339,235.5925,235.744,66091.0
2022-09-27 14:30:00,249.16,252.36,248.84,252.09,37890.0,235.8765,238.9059,235.5736,238.6503,37890.0
2022-09-27 15:00:00,252.09,252.77,251.82,252.4,68423.0,238.6503,239.294,238.3947,238.9438,68423.0
2022-09-27 15:30:00,252.48,254.2,251.93,253.75,81772.0,239.0195,240.6478,238.4988,240.2218,81772.0
2022-09-28 09:30:00,254.51,257.84,253.82,257.3,18849.0,240.9413,244.0938,240.2881,243.5825,18849.0
2022-09-28 10:00:00,257.36,258.64,256.26,258.64,15227.0,243.6393,244.8511,242.598,244.8511,15227.0
2022-09-28 10:30:00,258.43,259.04,257.51,258.33,15048.0,244.6523,245.2298,243.7813,244.5576,15048.0
2022-09-28 11:00:00,257.94,260.68,257.86,260.05,31092.0,244.1884,246.7823,244.1127,246.1859,31092.0
2022-09-28 11:30:00,260.0,260.17,259.19,259.32,14925.0,246.1386,246.2995,245.3718,245.4948,14925.0
2022-09-28 12:00:00,259.26,261.48,258.74,260.56,7505.0,245.438,247.5397,244.9458,246.6687,7505.0
2022-09-28 12:30:00,260.72,262.15,260.72,261.6,8119.0,246.8202,248.174,246.8202,247.6533,8119.0
2022-09-28 13:00:00,261.55,261.8,260.59,260.59,4794.0,247.606,247.8426,246.6971,246.6971,4794.0
2022-09-28 13:30:00,260.88,261.7,260.82,261.6,7035.0,246.9717,247.748,246.9149,247.6533,7035.0
2022-09-28 14:00:00,261.63,262.08,260.72,261.31,12332.0,247.6817,248.1077,246.8202,247.3788,12332.0
2022-09-28 14:30:00,261.33,261.6,260.52,260.6,11045.0,247.3977,247.6533,246.6309,246.7066,11045.0
2022-09-28 15:00:00,260.51,261.36,259.67,260.35,28597.0,246.6214,247.4261,245.8262,246.4699,28597.0
2022-09-28 15:30:00,260.27,261.09,259.1,259.28,69205.0,246.3942,247.1705,245.2866,245.457,69205.0
2022-09-29 09:30:00,257.43,258.1,255.94,257.37,17828.0,243.7056,244.3399,242.295,243.6488,17828.0
2022-09-29 10:00:00,257.41,258.22,256.53,257.77,11563.0,243.6867,244.4535,242.8536,244.0275,11563.0
2022-09-29 10:30:00,257.62,261.18,257.43,261.01,12848.0,243.8855,247.2557,243.7056,247.0947,12848.0
2022-09-29 11:00:00,260.75,263.56,260.75,263.53,13705.0,246.8486,249.5088,246.8486,249.4804,13705.0
2022-09-29 11:30:00,263.25,264.83,262.89,264.38,5488.0,249.2153,250.7111,248.8745,250.2851,5488.0
2022-09-29 12:00:00,264.57,265.26,264.38,264.7,5014.0,250.465,251.1182,250.2851,250.588,5014.0
2022-09-29 12:30:00,264.88,266.1,264.1,264.23,9076.0,250.7584,251.9134,250.02,250.1431,9076.0
2022-09-29 13:00:00,263.83,266.52,263.74,266.26,17060.0,249.7644,252.311,249.6792,252.0649,17060.0
2022-09-29 13:30:00,266.06,266.32,265.46,265.67,8087.0,251.8755,252.1217,251.3075,251.5063,8087.0
2022-09-29 14:00:00,265.57,267.06,265.34,267.0,7126.0,251.4116,252.8222,251.1939,252.7654,7126.0
2022-09-29 14:30:00,266.76,267.72,266.72,267.29,12777.0,252.5382,253.447,252.5003,253.0399,12777.0
2022-09-29 15:00:00,267.25,267.95,266.75,267.47,15029.0,253.0021,253.6648,252.5287,253.2103,15029.0
2022-09-29 15:30:00,267.57,268.69,267.15,267.5,53875.0,253.305,254.3653,252.9074,253.2387,53875.0
2022-09-30 09:30:00,269.24,271.44,267.75,271.28,17769.0,254.886,256.9687,253.4754,256.8172,17769.0
2022-09-30 10:00:00,271.0,271.92,268.54,268.72,10174.0,256.5521,257.4231,254.2233,254.3937,10174.0
2022-09-30 10:30:00,268.74,269.33,267.23,267.26,11577.0,254.4126,254.9712,252.9831,253.0115,11577.0
2022-09-30 11:00:00,267.24,268.2,266.7,267.56,9577.0,252.9926,253.9014,252.4814,253.2955,9577.0
2022-09-30 11:30:00,267.47,267.64,264.87,265.13,8691.0,253.2103,253.3713,250.749,250.9951,8691.0
2022-09-30 12:00:00,265.0,265.17,264.22,264.7,7177.0,250.872,251.033,250.1336,250.588,7177.0
2022-09-30 12:30:00,264.66,265.39,264.41,265.0,8603.0,250.5502,251.2412,250.3135,250.872,8603.0
2022-09-30 13:00:00,264.99,265.31,264.27,265.31,7227.0,250.8626,251.1655,250.1809,251.1655,7227.0
2022-09-30 13:30:00,265.14,265.33,263.84,264.07,9112.0,251.0046,251.1844,249.7739,249.9916,9112.0
2022-09-30 14:00:00,264.0,264.2,262.39,262.39,14641.0,249.9253,250.1147,248.4012,248.4012,14641.0
2022-09-30 14:30:00,262.84,262.84,261.71,262.17,7855.0,248.8272,248.8272,247.7574,248.1929,7855.0
2022-09-30 15:00:00,262.16,262.96,261.93,262.96,16071.0,248.1834,248.9408,247.9657,248.9408,16071.0
2022-09-30 15:30:00,262.92,263.52,262.28,262.44,49060.0,248.9029,249.4709,248.297,248.4485,49060.0
2022-10-03 09:30:00,264.97,265.32,258.93,260.12,13754.0,250.8436,251.175,245.1256,246.2522,13754.0
2022-10-03 10:00:00,261.06,263.92,260.25,263.58,17319.0,247.1421,249.8496,246.3753,249.5277,17319.0
2022-10-03 10:30:00,263.56,263.99,261.35,261.7,14268.0,249.5088,249.9159,247.4166,247.748,14268.0
2022-10-03 11:00:00,261.61,264.1,261.61,263.02,12102.0,247.6628,250.02,247.6628,248.9976,12102.0
2022-10-03 11:30:00,263.27,264.74,263.26,264.64,7667.0,249.2343,250.6259,249.2248,250.5312,7667.0
2022-10-03 12:00:00,265.1,265.7,264.78,264.93,7542.0,250.9667,251.5347,250.6638,250.8058,7542.0
2022-10-03 12:30:00,264.64,264.84,264.06,264.62,7386.0,250.5312,250.7206,249.9821,250.5123,7386.0
2022-10-03 13:00:00,264.72,265.2,264.41,264.89,7224.0,250.607,251.0614,250.3135,250.7679,7224.0
2022-10-03 13:30:00,265.03,266.3,265.03,265.51,10698.0,250.9004,252.1027,250.9004,251.3548,10698.0
2022-10-03 14:00:00,265.53,266.08,265.44,265.99,5300.0,251.3738,251.8945,251.2886,251.8092,5300.0
2022-10-03 14:30:00,266.15,266.93,266.12,266.78,3737.0,251.9607,252.6991,251.9323,252.5571,3737.0
2022-10-03 15:00:00,266.67,266.92,265.7,265.79,11698.0,252.453,252.6897,251.5347,251.6199,11698.0
2022-10-03 15:30:00,265.8,265.96,265.06,265.89,35452.0,251.6294,251.7808,250.9288,251.7146,35452.0
2022-10-04 09:30:00,267.87,272.31,267.87,272.0,7899.0,253.589,257.7923,253.589,257.4988,7899.0
2022-10-04 10:00:00,272.0,272.91,271.45,272.47,7683.0,257.4988,258.3603,256.9782,257.9438,7683.0
2022-10-04 10:30:00,272.55,272.7,271.4,272.43,6490.0,258.0195,258.1615,256.9308,257.9059,6490.0
2022-10-04 11:00:00,272.44,274.31,271.97,274.28,9525.0,257.9154,259.6857,257.4704,259.6573,9525.0
2022-10-04 11:30:00,274.42,274.43,273.89,274.43,4546.0,259.7898,259.7993,259.2881,259.7993,4546.0
2022-10-04 12:00:00,274.48,274.58,273.69,274.02,9410.0,259.8466,259.9413,259.0987,259.4111,9410.0
2022-10-04 12:30:00,274.18,274.59,273.13,273.31,20946.0,259.5626,259.9508,258.5686,258.739,20946.0
2022-10-04 13:00:00,273.34,273.62,272.74,273.52,17352.0,258.7674,259.0325,258.1994,258.9378,17352.0
2022-10-04 13:30:00,273.4,274.96,273.38,274.87,8024.0,258.8242,260.301,258.8053,260.2158,8024.0
2022-10-04 14:00:00,274.76,275.2,273.89,273.9,8649.0,260.1117,260.5282,259.2881,259.2975,8649.0
2022-10-04 14:30:00,273.73,274.53,273.62,273.99,5618.0,259.1366,259.894,259.0325,259.3827,5618.0
2022-10-04 15:00:00,274.13,274.94,274.13,274.94,6124.0,259.5153,260.2821,259.5153,260.2821,6124.0
2022-10-04 15:30:00,274.68,277.13,274.55,277.11,52443.0,260.036,262.3553,259.9129,262.3364,52443.0
2022-10-05 09:30:00,273.83,276.54,272.68,276.33,7528.0,259.2313,261.7968,258.1426,261.598,7528.0
2022-10-05 10:00:00,276.44,276.44,274.35,275.1,11006.0,261.7021,261.7021,259.7236,260.4336,11006.0
2022-10-05 10:30:00,274.8,275.34,273.98,274.8,8304.0,260.1496,260.6608,259.3733,260.1496,8304.0
2022-10-05 11:00:00,274.69,275.19,274.07,274.75,7316.0,260.0454,260.5188,259.4585,260.1022,7316.0
2022-10-05 11:30:00,274.79,275.51,274.73,274.83,3466.0,260.1401,260.8217,260.0833,260.178,3466.0
2022-10-05 12:00:00,274.75,275.69,274.44,275.29,9843.0,260.1022,260.9921,259.8088,260.6134,9843.0
2022-10-05 12:30:00,275.25,275.82,274.76,275.48,9948.0,260.5756,261.1152,260.1117,260.7933,9948.0
2022-10-05 13:00:00,275.38,277.02,275.28,276.21,4209.0,260.6986,262.2512,260.604,261.4844,4209.0
2022-10-05 13:30:00,276.29,276.49,275.91,276.11,3699.0,261.5601,261.7495,261.2004,261.3897,3699.0
2022-10-05 14:00:00,276.17,276.44,275.2,275.36,10529.0,261.4465,261.7021,260.5282,260.6797,10529.0
2022-10-05 14:30:00,275.48,275.6,273.92,273.99,34761.0,260.7933,260.9069,259.3165,259.3827,34761.0
2022-10-05 15:00:00,274.11,274.97,274.06,274.91,42719.0,259.4963,260.3105,259.449,260.2537,42719.0
2022-10-05 15:30:00,274.98,275.66,273.39,273.74,71016.0,260.32,260.9637,258.8147,259.1461,71016.0
2022-10-06 09:30:00,270.93,272.31,270.93,271.75,5758.0,256.4859,257.7923,256.4859,257.2622,5758.0
2022-10-06 10:00:00,271.19,271.95,270.83,270.84,7201.0,256.732,257.4515,256.3912,256.4007,7201.0
2022-10-06 10:30:00,270.43,271.7,270.28,271.7,4606.0,256.0125,257.2148,255.8705,257.2148,4606.0
2022-10-06 11:00:00,271.5,271.63,270.88,271.34,6441.0,257.0255,257.1486,256.4385,256.874,6441.0
2022-10-06 11:30:00,271.3,271.53,270.88,270.88,7032.0,256.8362,257.0539,256.4385,256.4385,7032.0
2022-10-06 12:00:00,270.89,271.65,270.57,271.57,5938.0,256.448,257.1675,256.1451,257.0918,5938.0
2022-10-06 12:30:00,271.59,271.63,270.59,270.59,12545.0,257.1107,257.1486,256.164,256.164,12545.0
2022-10-06 13:00:00,270.61,271.22,270.56,271.12,5220.0,256.1829,256.7604,256.1356,256.6658,5220.0
2022-10-06 13:30:00,271.12,271.35,270.87,271.22,4535.0,256.6658,256.8835,256.4291,256.7604,4535.0
2022-10-06 14:00:00,271.38,271.39,270.87,271.25,4355.0,256.9119,256.9214,256.4291,256.7888,4355.0
2022-10-06 14:30:00,271.15,271.65,270.89,271.26,5535.0,256.6942,257.1675,256.448,256.7983,5535.0
2022-10-06 15:00:00,271.0,271.49,270.76,271.4,12370.0,256.5521,257.016,256.3249,256.9308,12370.0
2022-10-06 15:30:00,271.4,272.62,271.38,272.31,30320.0,256.9308,258.0858,256.9119,257.7923,30320.0
2022-10-07 09:30:00,270.2,270.2,264.97,264.97,5241.0,255.7948,255.7948,250.8436,250.8436,5241.0
2022-10-07 10:00:00,264.8,267.4,264.33,266.95,5099.0,250.6827,253.1441,250.2377,252.7181,5099.0
2022-10-07 10:30:00,266.78,267.66,266.35,267.01,6246.0,252.5571,253.3902,252.1501,252.7749,6246.0
2022-10-07 11:00:00,267.18,267.35,266.15,266.74,3076.0,252.9358,253.0967,251.9607,252.5193,3076.0
2022-10-07 11:30:00,267.08,267.08,265.37,265.6,3701.0,252.8411,252.8411,251.2223,251.44,3701.0
2022-10-07 12:00:00,265.56,266.22,264.36,264.92,8029.0,251.4022,252.027,250.2661,250.7963,8029.0
2022-10-07 12:30:00,264.69,264.71,264.05,264.55,11773.0,250.5786,250.5975,249.9727,250.446,11773.0
2022-10-07 13:00:00,264.67,265.43,264.37,265.17,2535.0,250.5596,251.2791,250.2756,251.033,2535.0
2022-10-07 13:30:00,265.15,265.61,264.96,265.02,4512.0,251.014,251.4495,250.8342,250.891,4512.0
2022-10-07 14:00:00,264.89,265.52,264.36,264.43,10101.0,250.7679,251.3643,250.2661,250.3324,10101.0
2022-10-07 14:30:00,264.44,264.65,263.86,264.1,16477.0,250.3419,250.5407,249.7928,250.02,16477.0
2022-10-07 15:00:00,264.25,265.06,262.66,262.66,9055.0,250.162,250.9288,248.6568,248.6568,9055.0
2022-10-07 15:30:00,262.51,264.56,262.45,264.48,45955.0,248.5148,250.4555,248.458,250.3798,45955.0
2022-10-10 09:30:00,265.73,267.2,264.69,264.69,7284.0,251.5631,252.9547,250.5786,250.5786,7284.0
2022-10-10 10:00:00,264.71,266.93,264.32,266.93,8681.0,250.5975,252.6991,250.2283,252.6991,8681.0
2022-10-10 10:30:00,267.18,267.78,266.25,267.78,7910.0,252.9358,253.5038,252.0554,253.5038,7910.0
2022-10-10 11:00:00,267.87,268.88,267.18,268.44,6273.0,253.589,254.5452,252.9358,254.1286,6273.0
2022-10-10 11:30:00,268.41,268.41,267.26,267.47,2747.0,254.1002,254.1002,253.0115,253.2103,2747.0
2022-10-10 12:00:00,267.45,267.51,266.92,266.94,1352.0,253.1914,253.2482,252.6897,252.7086,1352.0
2022-10-10 12:30:00,266.51,266.58,266.02,266.14,7976.0,252.3015,252.3678,251.8376,251.9513,7976.0
2022-10-10 13:00:00,266.1,267.21,266.01,267.21,3611.0,251.9134,252.9642,251.8282,252.9642,3611.0
2022-10-10 13:30:00,267.38,269.72,267.36,269.0,5291.0,253.1251,255.3404,253.1062,254.6588,5291.0
2022-10-10 14:00:00,269.14,269.21,268.58,268.6,9018.0,254.7913,254.8576,254.2612,254.2801,9018.0
2022-10-10 14:30:00,269.02,269.36,268.83,268.88,3537.0,254.6777,254.9996,254.4978,254.5452,3537.0
2022-10-10 15:00:00,269.09,269.49,268.31,268.66,6357.0,254.744,255.1227,254.0056,254.3369,6357.0
2022-10-10 15:30:00,268.33,268.59,267.42,267.51,27419.0,254.0245,254.2706,253.163,253.2482,27419.0
2022-10-11 09:30:00,267.19,270.68,266.27,268.35,5750.0,252.9453,256.2492,252.0743,254.0434,5750.0
2022-10-11 10:00:00,268.87,270.26,268.59,268.7,5472.0,254.5357,255.8516,254.2706,254.3748,5472.0
2022-10-11 10:30:00,268.2,268.59,266.74,268.22,7279.0,253.9014,254.2706,252.5193,253.9204,7279.0
2022-10-11 11:00:00,268.29,269.3,268.29,269.11,5505.0,253.9866,254.9428,253.9866,254.7629,5505.0
2022-10-11 11:30:00,269.58,270.98,269.5,270.56,3614.0,255.2079,256.5332,255.1321,256.1356,3614.0
2022-10-11 12:00:00,270.41,270.53,269.71,270.13,3728.0,255.9936,256.1072,255.3309,255.7285,3728.0
2022-10-11 12:30:00,270.28,271.16,270.28,270.72,3882.0,255.8705,256.7036,255.8705,256.2871,3882.0
2022-10-11 13:00:00,270.94,271.12,270.27,270.27,9643.0,256.4953,256.6658,255.8611,255.8611,9643.0
2022-10-11 13:30:00,270.22,270.89,270.21,270.63,2918.0,255.8137,256.448,255.8043,256.2019,2918.0
2022-10-11 14:00:00,270.69,270.8,270.0,270.46,7876.0,256.2587,256.3628,255.6055,256.0409,7876.0
2022-10-11 14:30:00,270.46,271.1,268.18,268.36,5519.0,256.0409,256.6468,253.8825,254.0529,5519.0
2022-10-11 15:00:00,267.73,267.73,266.38,267.15,7144.0,253.4565,253.4565,252.1785,252.9074,7144.0
2022-10-11 15:30:00,267.13,267.99,266.82,267.58,26887.0,252.8885,253.7026,252.595,253.3145,26887.0
2022-10-12 09:30:00,267.48,267.48,265.02,265.95,5279.0,253.2198,253.2198,250.891,251.7714,5279.0
2022-10-12 10:00:00,265.81,267.11,265.8,266.54,4410.0,251.6388,252.8695,251.6294,252.3299,4410.0
2022-10-12 10:30:00,266.55,267.12,265.38,265.7,7593.0,252.3394,252.879,251.2318,251.5347,7593.0
2022-10-12 11:00:00,266.07,267.47,266.04,266.84,5226.0,251.885,253.2103,251.8566,252.6139,5226.0
2022-10-12 11:30:00,266.78,266.88,266.44,266.81,3506.0,252.5571,252.6518,252.2353,252.5855,3506.0
2022-10-12 12:00:00,266.51,266.88,265.97,265.99,4035.0,252.3015,252.6518,251.7903,251.8092,4035.0
2022-10-12 12:30:00,266.0,266.23,264.69,266.09,3771.0,251.8187,252.0365,250.5786,251.9039,3771.0
2022-10-12 13:00:00,266.08,266.08,264.81,265.22,3440.0,251.8945,251.8945,250.6922,251.0803,3440.0
2022-10-12 13:30:00,265.06,265.06,264.2,264.26,2488.0,250.9288,250.9288,250.1147,250.1715,2488.0
2022-10-12 14:00:00,264.72,265.14,263.85,264.33,4113.0,250.607,251.0046,249.7833,250.2377,4113.0
2022-10-12 14:30:00,264.28,264.67,263.27,263.35,3610.0,250.1904,250.5596,249.2343,249.31,3610.0
2022-10-12 15:00:00,263.46,263.84,263.16,263.39,7508.0,249.4141,249.7739,249.1301,249.3479,7508.0
2022-10-12 15:30:00,263.28,263.46,260.77,260.83,44333.0,249.2437,249.4141,246.8675,246.9243,44333.0
2022-10-13 09:30:00,257.74,260.16,256.71,260.16,3580.0,243.9991,246.2901,243.024,246.2901,3580.0
2022-10-13 10:00:00,260.04,260.8,259.28,259.73,5265.0,246.1765,246.8959,245.457,245.883,5265.0
2022-10-13 10:30:00,259.85,261.37,258.87,260.9,10737.0,245.9966,247.4356,245.0688,246.9906,10737.0
2022-10-13 11:00:00,261.16,264.64,261.16,264.5,10498.0,247.2368,250.5312,247.2368,250.3987,10498.0
2022-10-13 11:30:00,264.28,266.0,264.15,265.23,6356.0,250.1904,251.8187,250.0673,251.0898,6356.0
2022-10-13 12:00:00,265.71,266.96,265.71,266.41,1915.0,251.5442,252.7275,251.5442,252.2069,1915.0
2022-10-13 12:30:00,266.34,269.67,266.34,269.3,6135.0,252.1406,255.2931,252.1406,254.9428,6135.0
2022-10-13 13:00:00,269.26,270.59,269.26,270.59,2068.0,254.9049,256.164,254.9049,256.164,2068.0
2022-10-13 13:30:00,271.13,272.26,270.75,272.13,12569.0,256.6752,257.745,256.3155,257.6219,12569.0
2022-10-13 14:00:00,272.29,273.8,271.96,273.33,23871.0,257.7734,259.2029,257.461,258.7579,23871.0
2022-10-13 14:30:00,273.41,274.71,272.89,274.51,15477.0,258.8337,260.0644,258.3414,259.875,15477.0
2022-10-13 15:00:00,274.36,275.13,273.98,274.16,25443.0,259.733,260.462,259.3733,259.5437,25443.0
2022-10-13 15:30:00,274.09,274.18,272.68,274.04,46323.0,259.4774,259.5626,258.1426,259.4301,46323.0
2022-10-14 09:30:00,275.2,278.45,274.91,278.13,7881.0,260.5282,263.605,260.2537,263.302,7881.0
2022-10-14 10:00:00,276.07,276.07,271.81,272.75,15597.0,261.3519,261.3519,257.319,258.2089,15597.0
2022-10-14 10:30:00,273.1,273.73,272.63,273.57,9104.0,258.5402,259.1366,258.0952,258.9851,9104.0
2022-10-14 11:00:00,273.94,274.0,272.84,273.01,6156.0,259.3354,259.3922,258.2941,258.455,6156.0
2022-10-14 11:30:00,272.75,273.82,272.7,273.09,8711.0,258.2089,259.2218,258.1615,258.5307,8711.0
2022-10-14 12:00:00,272.77,273.61,272.73,273.54,8006.0,258.2278,259.023,258.1899,258.9567,8006.0
2022-10-14 12:30:00,273.68,274.52,272.93,272.93,3343.0,259.0893,259.8845,258.3793,258.3793,3343.0
2022-10-14 13:00:00,273.19,273.75,272.3,272.32,4968.0,258.6254,259.1555,257.7828,257.8018,4968.0
2022-10-14 13:30:00,272.51,273.45,272.27,273.03,11088.0,257.9816,258.8715,257.7544,258.4739,11088.0
2022-10-14 14:00:00,273.05,273.17,270.65,270.65,27369.0,258.4929,258.6065,256.2208,256.2208,27369.0
2022-10-14 14:30:00,270.7,270.7,269.51,270.59,7294.0,256.2681,256.2681,255.1416,256.164,7294.0
2022-10-14 15:00:00,270.88,271.27,269.51,271.26,7120.0,256.4385,256.8078,255.1416,256.7983,7120.0
2022-10-14 15:30:00,270.79,271.8,269.98,270.62,22391.0,256.3533,257.3095,255.5865,256.1924,22391.0
2022-10-17 09:30:00,275.03,275.03,271.6,271.6,7459.0,260.3673,260.3673,257.1202,257.1202,7459.0
2022-10-17 10:00:00,271.96,275.08,271.96,274.25,4250.0,257.461,260.4146,257.461,259.6289,4250.0
2022-10-17 10:30:00,273.94,273.97,271.57,272.22,7254.0,259.3354,259.3638,257.0918,257.7071,7254.0
2022-10-17 11:00:00,272.75,272.89,272.17,272.57,3800.0,258.2089,258.3414,257.6598,258.0384,3800.0
2022-10-17 11:30:00,273.14,273.64,272.94,272.96,2900.0,258.5781,259.0514,258.3887,258.4077,2900.0
2022-10-17 12:00:00,273.15,273.84,272.74,272.91,7596.0,258.5875,259.2407,258.1994,258.3603,7596.0
2022-10-17 12:30:00,272.91,273.34,272.51,273.22,5006.0,258.3603,258.7674,257.9816,258.6538,5006.0
2022-10-17 13:00:00,273.37,273.83,272.84,273.73,4657.0,258.7958,259.2313,258.2941,259.1366,4657.0
2022-10-17 13:30:00,273.82,274.29,273.28,273.33,7444.0,259.2218,259.6667,258.7106,258.7579,7444.0
2022-10-17 14:00:00,273.48,273.51,272.0,272.71,10744.0,258.8999,258.9283,257.4988,258.171,10744.0
2022-10-17 14:30:00,272.68,273.7,272.6,273.51,6580.0,258.1426,259.1082,258.0668,258.9283,6580.0
2022-10-17 15:00:00,273.39,273.74,272.92,273.08,6250.0,258.8147,259.1461,258.3698,258.5213,6250.0
2022-10-17 15:30:00,273.17,274.51,273.17,273.65,22755.0,258.6065,259.875,258.6065,259.0609,22755.0
2022-10-18 09:30:00,278.31,280.62,277.11,279.31,14298.0,263.4724,265.6593,262.3364,264.4191,14298.0
2022-10-18 10:00:00,279.72,280.55,277.31,277.91,7989.0,264.8073,265.593,262.5257,263.0938,7989.0
2022-10-18 10:30:00,277.99,279.34,277.65,278.6,9468.0,263.1695,264.4475,262.8476,263.747,9468.0
2022-10-18 11:00:00,278.31,278.92,277.84,278.11,9041.0,263.4724,264.0499,263.0275,263.2831,9041.0
2022-10-18 11:30:00,278.04,278.8,277.81,278.38,4409.0,263.2168,263.9363,262.9991,263.5387,4409.0
2022-10-18 12:00:00,278.38,279.02,277.54,277.82,4091.0,263.5387,264.1446,262.7435,263.0086,4091.0
2022-10-18 12:30:00,278.18,279.15,278.13,279.03,4902.0,263.3494,264.2676,263.302,264.154,4902.0
2022-10-18 13:00:00,278.65,279.14,278.04,279.11,6175.0,263.7943,264.2582,263.2168,264.2298,6175.0
2022-10-18 13:30:00,279.65,279.88,278.64,279.13,3727.0,264.741,264.9587,263.7848,264.2487,3727.0
2022-10-18 14:00:00,279.0,279.74,278.44,279.09,7231.0,264.1256,264.8262,263.5955,264.2108,7231.0
2022-10-18 14:30:00,279.05,279.53,278.34,279.28,17564.0,264.173,264.6274,263.5008,264.3907,17564.0
2022-10-18 15:00:00,279.06,279.27,278.42,278.97,7281.0,264.1824,264.3813,263.5766,264.0972,7281.0
2022-10-18 15:30:00,278.69,279.73,278.04,278.68,41565.0,263.8322,264.8167,263.2168,263.8227,41565.0
2022-10-19 09:30:00,277.14,279.88,277.14,279.04,2394.0,262.3648,264.9587,262.3648,264.1635,2394.0
2022-10-19 10:00:00,279.27,280.69,279.01,280.43,3413.0,264.3813,265.7255,264.1351,265.4794,3413.0
2022-10-19 10:30:00,280.2,280.2,279.03,279.55,2798.0,265.2617,265.2617,264.154,264.6463,2798.0
2022-10-19 11:00:00,279.76,280.42,279.23,279.65,5121.0,264.8451,265.4699,264.3434,264.741,5121.0
2022-10-19 11:30:00,279.39,279.53,278.53,278.69,2603.0,264.4949,264.6274,263.6807,263.8322,2603.0
2022-10-19 12:00:00,278.54,278.61,277.58,278.11,4146.0,263.6902,263.7564,262.7813,263.2831,4146.0
2022-10-19 12:30:00,278.05,278.17,276.83,276.84,4117.0,263.2263,263.3399,262.0713,262.0808,4117.0
2022-10-19 13:00:00,276.98,277.32,275.98,276.92,3680.0,262.2133,262.5352,261.2667,262.1565,3680.0
2022-10-19 13:30:00,276.71,277.47,276.29,277.44,6696.0,261.9577,262.6772,261.5601,262.6488,6696.0
2022-10-19 14:00:00,277.39,278.73,277.34,278.28,8722.0,262.6015,263.87,262.5541,263.444,8722.0
2022-10-19 14:30:00,278.37,279.03,278.24,278.99,9672.0,263.5292,264.154,263.4062,264.1162,9672.0
2022-10-19 15:00:00,278.82,279.84,278.69,279.13,13430.0,263.9552,264.9209,263.8322,264.2487,13430.0
2022-10-19 15:30:00,279.23,280.04,279.17,279.78,42332.0,264.3434,265.1102,264.2866,264.8641,42332.0
2022-10-20 09:30:00,276.67,276.67,271.26,272.37,7921.0,261.9199,261.9199,256.7983,257.8491,7921.0
2022-10-20 10:00:00,272.04,275.66,272.03,275.27,5597.0,257.5367,260.9637,257.5272,260.5945,5597.0
2022-10-20 10:30:00,274.89,274.89,273.7,274.87,4220.0,260.2348,260.2348,259.1082,260.2158,4220.0
2022-10-20 11:00:00,275.1,275.13,273.18,273.18,3801.0,260.4336,260.462,258.6159,258.6159,3801.0
2022-10-20 11:30:00,273.34,273.93,273.02,273.17,3438.0,258.7674,259.3259,258.4645,258.6065,3438.0
2022-10-20 12:00:00,273.03,273.77,272.89,272.98,8687.0,258.4739,259.1745,258.3414,258.4266,8687.0
2022-10-20 12:30:00,272.99,273.51,272.86,273.24,36287.0,258.4361,258.9283,258.313,258.6727,36287.0
2022-10-20 13:00:00,273.1,273.27,270.62,270.62,6572.0,258.5402,258.7011,256.1924,256.1924,6572.0
2022-10-20 13:30:00,270.55,271.49,270.55,271.35,4800.0,256.1261,257.016,256.1261,256.8835,4800.0
2022-10-20 14:00:00,271.21,271.23,270.04,270.16,3906.0,256.751,256.7699,255.6433,255.7569,3906.0
2022-10-20 14:30:00,270.18,270.78,269.95,270.63,10014.0,255.7759,256.3439,255.5581,256.2019,10014.0
2022-10-20 15:00:00,270.74,272.16,270.72,271.12,23706.0,256.306,257.6503,256.2871,256.6658,23706.0
2022-10-20 15:30:00,271.1,271.1,269.79,270.09,49352.0,256.6468,256.6468,255.4067,255.6907,49352.0
2022-10-21 09:30:00,271.16,274.82,270.34,274.82,16423.0,256.7036,260.1685,255.9273,260.1685,16423.0
2022-10-21 10:00:00,275.17,277.38,274.85,275.85,19425.0,260.4998,262.592,260.1969,261.1436,19425.0
2022-10-21 10:30:00,275.92,279.52,275.35,279.1,10124.0,261.2098,264.6179,260.6702,264.2203,10124.0
2022-10-21 11:00:00,278.47,278.74,276.92,278.47,9415.0,263.6239,263.8795,262.1565,263.6239,9415.0
2022-10-21 11:30:00,278.72,281.68,278.72,281.59,6302.0,263.8606,266.6628,263.8606,266.5776,6302.0
2022-10-21 12:00:00,281.27,282.4,279.51,279.97,6782.0,266.2746,267.3444,264.6085,265.0439,6782.0
2022-10-21 12:30:00,279.8,281.73,279.76,281.21,7126.0,264.883,266.7101,264.8451,266.2178,7126.0
2022-10-21 13:00:00,281.22,282.01,280.22,280.72,9059.0,266.2273,266.9752,265.2806,265.7539,9059.0
2022-10-21 13:30:00,280.97,281.66,280.72,281.31,6924.0,265.9906,266.6438,265.7539,266.3125,6924.0
2022-10-21 14:00:00,281.68,281.82,279.65,280.1,14723.0,266.6628,266.7953,264.741,265.167,14723.0
2022-10-21 14:30:00,279.84,280.43,279.31,280.05,10130.0,264.9209,265.4794,264.4191,265.1197,10130.0
2022-10-21 15:00:00,280.06,280.97,280.03,280.79,13760.0,265.1291,265.9906,265.1007,265.8202,13760.0
2022-10-21 15:30:00,280.68,281.37,279.75,279.91,54209.0,265.7161,266.3693,264.8357,264.9871,54209.0
2022-10-24 09:30:00,281.97,284.41,281.97,283.17,10805.0,266.9373,269.2472,266.9373,268.0733,10805.0
2022-10-24 10:00:00,283.16,283.16,281.03,282.39,9419.0,268.0639,268.0639,266.0474,267.3349,9419.0
2022-10-24 10:30:00,283.12,283.74,282.25,282.98,6645.0,268.026,268.6129,267.2024,267.8935,6645.0
2022-10-24 11:00:00,282.8,283.58,282.64,283.25,5700.0,267.7231,268.4615,267.5716,268.1491,5700.0
2022-10-24 11:30:00,282.98,284.31,282.97,283.94,3836.0,267.8935,269.1526,267.884,268.8023,3836.0
2022-10-24 12:00:00,284.05,284.05,282.55,283.09,3814.0,268.9064,268.9064,267.4864,267.9976,3814.0
2022-10-24 12:30:00,282.5,283.18,282.45,282.77,3817.0,267.439,268.0828,267.3917,267.6947,3817.0
2022-10-24 13:00:00,282.85,283.22,282.73,282.94,4881.0,267.7704,268.1207,267.6568,267.8556,4881.0
2022-10-24 13:30:00,283.04,284.0,282.89,284.0,6349.0,267.9503,268.8591,267.8083,268.8591,6349.0
2022-10-24 14:00:00,283.86,284.39,283.29,283.56,6680.0,268.7265,269.2283,268.1869,268.4425,6680.0
2022-10-24 14:30:00,283.5,284.57,283.49,284.31,6945.0,268.3857,269.3987,268.3763,269.1526,6945.0
2022-10-24 15:00:00,284.22,284.3,283.6,284.29,7690.0,269.0674,269.1431,268.4804,269.1336,7690.0
2022-10-24 15:30:00,284.43,284.9,283.83,284.63,26667.0,269.2662,269.7111,268.6981,269.4555,26667.0
2022-10-25 09:30:00,280.64,282.44,278.57,281.95,10388.0,265.6782,267.3822,263.7186,266.9184,10388.0
2022-10-25 10:00:00,282.28,282.72,279.08,279.09,9133.0,267.2308,267.6473,264.2014,264.2108,9133.0
2022-10-25 10:30:00,279.11,279.2,277.97,277.97,16724.0,264.2298,264.315,263.1506,263.1506,16724.0
2022-10-25 11:00:00,278.12,278.51,277.09,277.91,18085.0,263.2926,263.6618,262.3175,263.0938,18085.0
2022-10-25 11:30:00,277.94,279.91,277.94,279.19,4876.0,263.1222,264.9871,263.1222,264.3055,4876.0
2022-10-25 12:00:00,279.12,281.12,278.92,280.55,7062.0,264.2392,266.1326,264.0499,265.593,7062.0
2022-10-25 12:30:00,280.66,282.33,280.66,281.8,6049.0,265.6971,267.2781,265.6971,266.7764,6049.0
2022-10-25 13:00:00,281.73,281.98,280.99,281.34,5997.0,266.7101,266.9468,266.0096,266.3409,5997.0
2022-10-25 13:30:00,281.37,281.9,280.96,280.96,5430.0,266.3693,266.871,265.9812,265.9812,5430.0
2022-10-25 14:00:00,280.97,282.23,280.8,282.11,5618.0,265.9906,267.1834,265.8297,267.0698,5618.0
2022-10-25 14:30:00,282.28,282.29,281.55,281.63,4826.0,267.2308,267.2402,266.5397,266.6154,4826.0
2022-10-25 15:00:00,281.98,283.19,281.96,282.91,6710.0,266.9468,268.0923,266.9278,267.8272,6710.0
2022-10-25 15:30:00,283.05,283.19,281.99,282.91,38533.0,267.9597,268.0923,266.9562,267.8272,38533.0
2022-10-26 09:30:00,286.14,287.32,280.38,282.26,12681.0,270.885,272.0021,265.4321,267.2118,12681.0
2022-10-26 10:00:00,282.33,283.36,281.36,282.47,8928.0,267.2781,268.2532,266.3598,267.4106,8928.0
2022-10-26 10:30:00,282.49,282.49,280.24,281.54,8138.0,267.4296,267.4296,265.2995,266.5302,8138.0
2022-10-26 11:00:00,281.64,283.03,281.63,281.63,6390.0,266.6249,267.9408,266.6154,266.6154,6390.0
2022-10-26 11:30:00,282.08,283.15,281.46,283.14,8418.0,267.0414,268.0544,266.4545,268.0449,8418.0
2022-10-26 12:00:00,283.18,283.25,281.95,282.15,3973.0,268.0828,268.1491,266.9184,267.1077,3973.0
2022-10-26 12:30:00,281.91,282.05,280.13,280.61,8426.0,266.8805,267.013,265.1954,265.6498,8426.0
2022-10-26 13:00:00,280.43,281.33,279.89,281.33,11013.0,265.4794,266.3314,264.9682,266.3314,11013.0
2022-10-26 13:30:00,281.04,281.14,280.23,280.26,7812.0,266.0569,266.1516,265.2901,265.3185,7812.0
2022-10-26 14:00:00,280.25,281.55,280.21,280.63,9483.0,265.309,266.5397,265.2711,265.6687,9483.0
2022-10-26 14:30:00,280.63,282.11,280.55,280.78,9514.0,265.6687,267.0698,265.593,265.8107,9514.0
2022-10-26 15:00:00,280.5,281.69,280.06,280.85,9535.0,265.5457,266.6722,265.1291,265.877,9535.0
2022-10-26 15:30:00,280.98,281.99,280.26,281.03,38539.0,266.0001,266.9562,265.3185,266.0474,38539.0
2022-10-27 09:30:00,291.53,298.23,289.55,295.86,21142.0,275.9876,282.3304,274.1132,280.0868,21142.0
2022-10-27 10:00:00,294.55,302.78,294.54,301.43,24844.0,278.8466,286.6379,278.8372,285.3598,24844.0
2022-10-27 10:30:00,300.82,304.36,299.75,299.94,16420.0,284.7824,288.1336,283.7694,283.9493,16420.0
2022-10-27 11:00:00,299.94,300.57,295.13,296.69,11781.0,283.9493,284.5457,279.3957,280.8725,11781.0
2022-10-27 11:30:00,296.17,299.59,296.17,299.59,7506.0,280.3803,283.6179,280.3803,283.6179,7506.0
2022-10-27 12:00:00,299.84,300.9,299.51,300.73,14146.0,283.8546,284.8581,283.5422,284.6972,14146.0
2022-10-27 12:30:00,301.07,301.94,300.43,301.94,10479.0,285.019,285.8426,284.4131,285.8426,10479.0
2022-10-27 13:00:00,301.83,303.53,301.79,302.52,7028.0,285.7385,287.3479,285.7006,286.3917,7028.0
2022-10-27 13:30:00,302.62,303.15,302.31,302.79,7331.0,286.4864,286.9881,286.1929,286.6473,7331.0
2022-10-27 14:00:00,302.98,303.39,302.17,302.92,7903.0,286.8272,287.2153,286.0604,286.7704,7903.0
2022-10-27 14:30:00,302.54,302.8,301.56,302.01,12940.0,286.4107,286.6568,285.4829,285.9089,12940.0
2022-10-27 15:00:00,302.16,302.74,298.54,299.17,15043.0,286.0509,286.6,282.6239,283.2203,15043.0
2022-10-27 15:30:00,298.84,301.8,298.84,301.79,88933.0,282.9079,285.7101,282.9079,285.7006,88933.0
2022-10-28 09:30:00,303.71,310.0,303.71,307.71,17902.0,287.5183,293.4729,287.5183,291.305,17902.0
2022-10-28 10:00:00,307.21,310.32,306.3,309.91,23807.0,290.8317,293.7759,289.9702,293.3877,23807.0
2022-10-28 10:30:00,310.16,316.22,309.99,315.31,36885.0,293.6244,299.3613,293.4635,298.4998,36885.0
2022-10-28 11:00:00,315.34,318.26,315.31,317.27,22093.0,298.5282,301.2926,298.4998,300.3554,22093.0
2022-10-28 11:30:00,317.22,318.3,315.97,317.51,11064.0,300.308,301.3304,299.1247,300.5826,11064.0
2022-10-28 12:00:00,317.64,317.64,315.66,316.97,8139.0,300.7056,300.7056,298.8312,300.0713,8139.0
2022-10-28 12:30:00,317.0,317.63,316.01,316.44,9499.0,300.0997,300.6962,299.1625,299.5696,9499.0
2022-10-28 13:00:00,316.62,316.85,315.74,316.13,13719.0,299.74,299.9577,298.9069,299.2761,13719.0
2022-10-28 13:30:00,316.15,318.47,316.15,318.28,24002.0,299.2951,301.4914,299.2951,301.3115,24002.0
2022-10-28 14:00:00,318.47,318.61,317.28,317.3,23991.0,301.4914,301.6239,300.3648,300.3838,23991.0
2022-10-28 14:30:00,317.67,318.83,317.63,318.58,21494.0,300.734,301.8322,300.6962,301.5955,21494.0
2022-10-28 15:00:00,318.59,319.67,318.41,318.98,33716.0,301.605,302.6274,301.4346,301.9742,33716.0
2022-10-28 15:30:00,319.19,321.78,318.97,321.08,129675.0,302.173,304.6249,301.9647,303.9622,129675.0
2022-10-31 09:30:00,318.16,320.0,316.92,317.92,21994.0,301.1979,302.9398,300.024,300.9707,21994.0
2022-10-31 10:00:00,317.73,322.47,317.73,320.5,15255.0,300.7908,305.2781,300.7908,303.4132,15255.0
2022-10-31 10:30:00,320.53,323.54,320.26,323.54,15832.0,303.4416,306.2911,303.1859,306.2911,15832.0
2022-10-31 11:00:00,323.5,324.63,322.62,322.96,15102.0,306.2532,307.323,305.4201,305.742,15102.0
2022-10-31 11:30:00,322.41,324.43,321.84,322.73,19518.0,305.2213,307.1336,304.6817,305.5243,19518.0
2022-10-31 12:00:00,322.74,323.54,322.01,322.01,10175.0,305.5337,306.2911,304.8426,304.8426,10175.0
2022-10-31 12:30:00,322.09,322.2,320.37,320.9,11857.0,304.9184,305.0225,303.2901,303.7918,11857.0
2022-10-31 13:00:00,321.07,321.95,320.1,321.54,5977.0,303.9528,304.7858,303.0345,304.3977,5977.0
2022-10-31 13:30:00,321.63,322.43,321.36,322.37,6930.0,304.4829,305.2403,304.2273,305.1835,6930.0
2022-10-31 14:00:00,322.33,322.63,321.85,322.05,7971.0,305.1456,305.4296,304.6912,304.8805,7971.0
2022-10-31 14:30:00,321.96,322.75,321.46,322.42,6258.0,304.7953,305.5432,304.322,305.2308,6258.0
2022-10-31 15:00:00,322.14,323.19,321.89,323.13,6298.0,304.9657,305.9597,304.729,305.9029,6298.0
2022-10-31 15:30:00,323.1,323.41,322.54,322.59,42129.0,305.8745,306.168,305.3444,305.3917,42129.0
2022-11-01 09:30:00,324.0,324.92,322.5,323.85,11420.0,306.7266,307.5975,305.3065,306.5846,11420.0
2022-11-01 10:00:00,323.52,323.77,322.28,322.79,9461.0,306.2721,306.5088,305.0983,305.5811,9461.0
2022-11-01 10:30:00,322.54,322.59,319.06,319.13,14573.0,305.3444,305.3917,302.0499,302.1162,14573.0
2022-11-01 11:00:00,319.31,320.0,318.58,319.13,10456.0,302.2866,302.9398,301.5955,302.1162,10456.0
2022-11-01 11:30:00,319.13,319.83,318.52,319.22,12157.0,302.1162,302.7789,301.5387,302.2014,12157.0
2022-11-01 12:00:00,319.72,320.78,319.59,320.14,21911.0,302.6747,303.6782,302.5517,303.0723,21911.0
2022-11-01 12:30:00,320.04,320.63,319.71,319.92,10622.0,302.9777,303.5362,302.6653,302.8641,10622.0
2022-11-01 13:00:00,319.7,320.76,319.7,320.66,10669.0,302.6558,303.6593,302.6558,303.5646,10669.0
2022-11-01 13:30:00,320.66,320.72,319.89,319.92,10144.0,303.5646,303.6214,302.8357,302.8641,10144.0
2022-11-01 14:00:00,320.02,320.15,317.91,317.91,8777.0,302.9587,303.0818,300.9612,300.9612,8777.0
2022-11-01 14:30:00,318.08,318.26,317.08,317.17,20078.0,301.1222,301.2926,300.1755,300.2607,20078.0
2022-11-01 15:00:00,317.21,317.21,315.52,315.63,29953.0,300.2986,300.2986,298.6987,298.8028,29953.0
2022-11-01 15:30:00,315.56,316.62,314.79,315.86,112259.0,298.7365,299.74,298.0076,299.0205,112259.0
2022-11-02 09:30:00,316.16,319.0,313.92,318.53,68535.0,299.3045,301.9931,297.184,301.5482,68535.0
2022-11-02 10:00:00,318.9,321.0,318.53,320.97,72110.0,301.8985,303.8865,301.5482,303.8581,72110.0
2022-11-02 10:30:00,320.98,320.98,319.22,319.97,46692.0,303.8676,303.8676,302.2014,302.9114,46692.0
2022-11-02 11:00:00,320.03,321.0,319.13,320.16,24709.0,302.9682,303.8865,302.1162,303.0913,24709.0
2022-11-02 11:30:00,320.02,322.44,319.91,321.89,61332.0,302.9587,305.2497,302.8546,304.729,61332.0
2022-11-02 12:00:00,322.23,322.49,321.6,321.95,13166.0,305.0509,305.2971,304.4545,304.7858,13166.0
2022-11-02 12:30:00,322.16,322.68,321.97,322.6,6526.0,304.9847,305.4769,304.8048,305.4012,6526.0
2022-11-02 13:00:00,322.82,323.66,322.81,323.66,6003.0,305.6095,306.4047,305.6,306.4047,6003.0
2022-11-02 13:30:00,323.49,325.34,323.42,325.33,9130.0,306.2437,307.9951,306.1775,307.9856,9130.0
2022-11-02 14:00:00,325.13,327.63,324.45,327.63,15703.0,307.7963,310.163,307.1526,310.163,15703.0
2022-11-02 14:30:00,327.8,328.1,321.8,323.3,8164.0,310.324,310.608,304.6438,306.0639,8164.0
2022-11-02 15:00:00,323.02,325.39,320.23,321.2,10759.0,305.7988,308.0425,303.1575,304.0758,10759.0
2022-11-02 15:30:00,321.19,323.07,320.63,321.65,30095.0,304.0664,305.8461,303.5362,304.5018,30095.0
2022-11-03 09:30:00,320.18,322.44,318.84,320.93,15019.0,303.1102,305.2497,301.8417,303.8202,15019.0
2022-11-03 10:00:00,320.79,324.03,319.54,323.25,12310.0,303.6877,306.755,302.5043,306.0165,12310.0
2022-11-03 10:30:00,323.25,324.9,323.25,323.78,50891.0,306.0165,307.5786,306.0165,306.5183,50891.0
2022-11-03 11:00:00,324.02,325.21,322.71,324.79,7673.0,306.7455,307.872,305.5053,307.4744,7673.0
2022-11-03 11:30:00,324.8,325.93,324.79,325.8,16316.0,307.4839,308.5537,307.4744,308.4306,16316.0
2022-11-03 12:00:00,325.96,328.45,325.96,328.35,7509.0,308.5821,310.9393,308.5821,310.8446,7509.0
2022-11-03 12:30:00,328.33,329.53,328.0,329.42,7889.0,310.8257,311.9617,310.5133,311.8576,7889.0
2022-11-03 13:00:00,329.44,330.1,328.7,328.81,7729.0,311.8765,312.5013,311.176,311.2801,7729.0
2022-11-03 13:30:00,328.98,329.83,328.52,328.97,7095.0,311.4411,312.2457,311.0056,311.4316,7095.0
2022-11-03 14:00:00,329.02,329.48,327.6,329.48,10362.0,311.4789,311.9144,310.1346,311.9144,10362.0
2022-11-03 14:30:00,329.24,330.23,329.24,329.94,5321.0,311.6872,312.6244,311.6872,312.3499,5321.0
2022-11-03 15:00:00,329.77,331.89,329.49,331.74,24879.0,312.1889,314.1959,311.9239,314.0539,24879.0
2022-11-03 15:30:00,331.64,331.9,330.47,331.32,56039.0,313.9592,314.2054,312.8516,313.6563,56039.0
2022-11-04 09:30:00,333.89,337.5,333.13,335.95,11253.0,316.0893,319.5068,315.3698,318.0395,11253.0
2022-11-04 10:00:00,335.97,336.85,333.58,336.44,20079.0,318.0584,318.8915,315.7958,318.5033,20079.0
2022-11-04 10:30:00,336.65,336.65,334.36,334.73,10138.0,318.7021,318.7021,316.5342,316.8845,10138.0
2022-11-04 11:00:00,335.04,336.08,331.52,331.52,16864.0,317.178,318.1625,313.8456,313.8456,16864.0
2022-11-04 11:30:00,331.67,333.18,330.41,330.83,21377.0,313.9876,315.4171,312.7948,313.1924,21377.0
2022-11-04 12:00:00,330.77,331.89,329.6,331.89,13994.0,313.1356,314.1959,312.028,314.1959,13994.0
2022-11-04 12:30:00,332.13,332.44,330.24,330.54,13095.0,314.4231,314.7166,312.6339,312.9179,13095.0
2022-11-04 13:00:00,330.02,330.09,328.45,329.69,13711.0,312.4256,312.4919,310.9393,312.1132,13711.0
2022-11-04 13:30:00,329.67,330.43,327.65,328.99,28646.0,312.0943,312.8138,310.182,311.4505,28646.0
2022-11-04 14:00:00,328.97,331.81,328.78,331.79,15792.0,311.4316,314.1202,311.2517,314.1012,15792.0
2022-11-04 14:30:00,331.82,333.09,331.39,332.88,19853.0,314.1296,315.3319,313.7226,315.1331,19853.0
2022-11-04 15:00:00,332.71,334.18,332.71,333.5,26984.0,314.9722,316.3638,314.9722,315.7201,26984.0
2022-11-04 15:30:00,333.08,334.72,332.59,333.16,82711.0,315.3225,316.875,314.8586,315.3982,82711.0
2022-11-07 09:30:00,333.79,333.88,328.49,329.7,9980.0,315.9946,316.0798,310.9772,312.1227,9980.0
2022-11-07 10:00:00,329.97,331.7,328.31,328.31,10157.0,312.3783,314.016,310.8068,310.8068,10157.0
2022-11-07 10:30:00,328.4,328.4,326.01,327.18,11885.0,310.892,310.892,308.6294,309.737,11885.0
2022-11-07 11:00:00,327.35,327.35,325.56,326.99,10953.0,309.898,309.898,308.2034,309.5571,10953.0
2022-11-07 11:30:00,326.83,329.12,326.83,328.23,13701.0,309.4057,311.5736,309.4057,310.731,13701.0
2022-11-07 12:00:00,328.22,330.17,327.24,330.17,10779.0,310.7216,312.5676,309.7938,312.5676,10779.0
2022-11-07 12:30:00,330.19,330.22,328.26,328.6,10552.0,312.5865,312.6149,310.7594,311.0813,10552.0
2022-11-07 13:00:00,328.8,329.13,328.42,328.81,5731.0,311.2707,311.5831,310.9109,311.2801,5731.0
2022-11-07 13:30:00,329.11,329.94,329.05,329.09,3858.0,311.5641,312.3499,311.5073,311.5452,3858.0
2022-11-07 14:00:00,329.14,330.33,329.07,329.78,7422.0,311.5925,312.7191,311.5263,312.1984,7422.0
2022-11-07 14:30:00,329.9,330.72,329.9,330.28,4273.0,312.312,313.0883,312.312,312.6717,4273.0
2022-11-07 15:00:00,330.35,330.87,329.25,329.44,5257.0,312.738,313.2303,311.6967,311.8765,5257.0
2022-11-07 15:30:00,329.51,329.76,328.53,328.84,18113.0,311.9428,312.1795,311.015,311.3085,18113.0
2022-11-08 09:30:00,327.55,329.95,325.28,329.08,10673.0,310.0873,312.3593,307.9383,311.5357,10673.0
2022-11-08 10:00:00,328.63,331.01,328.62,330.52,8363.0,311.1097,313.3628,311.1002,312.899,8363.0
2022-11-08 10:30:00,330.64,331.44,330.38,331.33,5849.0,313.0126,313.7699,312.7664,313.6658,5849.0
2022-11-08 11:00:00,331.61,331.96,330.91,331.03,4288.0,313.9308,314.2622,313.2682,313.3818,4288.0
2022-11-08 11:30:00,331.21,331.46,330.39,330.85,3538.0,313.5522,313.7888,312.7759,313.2114,3538.0
2022-11-08 12:00:00,330.71,330.71,329.11,329.59,3114.0,313.0788,313.0788,311.5641,312.0185,3114.0
2022-11-08 12:30:00,329.57,330.34,328.94,330.14,20319.0,311.9996,312.7286,311.4032,312.5392,20319.0
2022-11-08 13:00:00,329.88,330.08,327.24,327.24,2731.0,312.2931,312.4824,309.7938,309.7938,2731.0
2022-11-08 13:30:00,326.79,328.24,326.54,326.66,5969.0,309.3678,310.7405,309.1311,309.2447,5969.0
2022-11-08 14:00:00,326.81,327.04,325.69,325.76,3575.0,309.3867,309.6045,308.3265,308.3927,3575.0
2022-11-08 14:30:00,325.46,327.6,325.37,327.35,2969.0,308.1087,310.1346,308.0235,309.898,2969.0
2022-11-08 15:00:00,327.24,328.24,327.24,328.24,5942.0,309.7938,310.7405,309.7938,310.7405,5942.0
2022-11-08 15:30:00,328.28,328.69,325.25,325.72,28493.0,310.7784,311.1665,307.9099,308.3549,28493.0
2022-11-09 09:30:00,322.69,323.64,320.79,322.09,11015.0,305.4864,306.3857,303.6877,304.9184,11015.0
2022-11-09 10:00:00,322.67,325.64,322.67,324.82,8488.0,305.4675,308.2791,305.4675,307.5028,8488.0
2022-11-09 10:30:00,325.09,325.67,323.03,323.23,8825.0,307.7584,308.3075,305.8083,305.9976,8825.0
2022-11-09 11:00:00,323.25,325.36,323.25,324.59,9738.0,306.0165,308.014,306.0165,307.2851,9738.0
2022-11-09 11:30:00,324.19,325.96,324.19,324.43,2916.0,306.9064,308.5821,306.9064,307.1336,2916.0
2022-11-09 12:00:00,324.44,325.19,324.23,324.23,3231.0,307.1431,307.8531,306.9443,306.9443,3231.0
2022-11-09 12:30:00,324.06,324.63,323.85,324.63,3684.0,306.7834,307.323,306.5846,307.323,3684.0
2022-11-09 13:00:00,324.52,324.9,323.6,323.97,5701.0,307.2188,307.5786,306.3479,306.6982,5701.0
2022-11-09 13:30:00,323.66,323.69,322.21,322.71,5546.0,306.4047,306.4331,305.032,305.5053,5546.0
2022-11-09 14:00:00,322.45,322.52,321.6,321.6,2918.0,305.2592,305.3255,304.4545,304.4545,2918.0
2022-11-09 14:30:00,321.52,321.54,320.11,320.43,7007.0,304.3788,304.3977,303.0439,303.3469,7007.0
2022-11-09 15:00:00,320.74,321.29,319.81,320.04,12845.0,303.6404,304.161,302.7599,302.9777,12845.0
2022-11-09 15:30:00,319.86,320.48,319.49,319.88,24301.0,302.8073,303.3942,302.457,302.8262,24301.0
2022-11-10 09:30:00,326.81,327.76,323.75,325.26,27140.0,309.3867,310.2861,306.4899,307.9194,27140.0
2022-11-10 10:00:00,326.49,327.25,324.74,326.78,16891.0,309.0838,309.8033,307.4271,309.3583,16891.0
2022-11-10 10:30:00,326.16,327.11,325.26,326.57,6157.0,308.7714,309.6708,307.9194,309.1595,6157.0
2022-11-10 11:00:00,326.38,326.74,325.03,325.82,3989.0,308.9797,309.3205,307.7016,308.4495,3989.0
2022-11-10 11:30:00,325.75,326.06,324.86,324.86,2960.0,308.3833,308.6767,307.5407,307.5407,2960.0
2022-11-10 12:00:00,324.86,325.41,322.59,323.9,6018.0,307.5407,308.0614,305.3917,306.6319,6018.0
2022-11-10 12:30:00,323.96,324.07,321.95,321.95,4606.0,306.6887,306.7928,304.7858,304.7858,4606.0
2022-11-10 13:00:00,322.52,323.02,322.08,322.71,7036.0,305.3255,305.7988,304.9089,305.5053,7036.0
2022-11-10 13:30:00,322.46,323.31,322.07,322.53,5891.0,305.2687,306.0733,304.8994,305.3349,5891.0
2022-11-10 14:00:00,322.55,322.69,320.06,321.05,14281.0,305.3539,305.4864,302.9966,303.9338,14281.0
2022-11-10 14:30:00,320.87,320.97,318.78,319.73,14772.0,303.7634,303.8581,301.7848,302.6842,14772.0
2022-11-10 15:00:00,319.68,319.68,318.53,318.97,17014.0,302.6369,302.6369,301.5482,301.9647,17014.0
2022-11-10 15:30:00,319.05,320.7,318.41,320.03,41351.0,302.0405,303.6025,301.4346,302.9682,41351.0
2022-11-11 09:30:00,321.96,322.15,317.65,317.65,15325.0,304.7953,304.9752,300.7151,300.7151,15325.0
2022-11-11 10:00:00,317.75,319.49,313.94,314.41,11861.0,300.8098,302.457,297.2029,297.6478,11861.0
2022-11-11 10:30:00,314.28,314.28,309.45,310.12,16435.0,297.5248,297.5248,292.9523,293.5865,16435.0
2022-11-11 11:00:00,310.39,310.85,307.94,308.57,9905.0,293.8421,294.2776,291.5228,292.1192,9905.0
2022-11-11 11:30:00,308.24,310.59,308.24,310.06,9037.0,291.8068,294.0315,291.8068,293.5297,9037.0
2022-11-11 12:00:00,310.49,310.96,309.13,309.13,8764.0,293.9368,294.3818,292.6493,292.6493,8764.0
2022-11-11 12:30:00,308.92,309.03,306.16,306.29,3175.0,292.4505,292.5547,289.8377,289.9607,3175.0
2022-11-11 13:00:00,306.28,308.24,306.02,308.06,8761.0,289.9513,291.8068,289.7051,291.6364,8761.0
2022-11-11 13:30:00,308.27,309.06,307.92,308.49,12048.0,291.8352,292.5831,291.5038,292.0434,12048.0
2022-11-11 14:00:00,308.6,309.44,307.6,308.9,16138.0,292.1476,292.9428,291.2009,292.4316,16138.0
2022-11-11 14:30:00,308.89,309.15,307.57,308.29,13187.0,292.4221,292.6683,291.1725,291.8541,13187.0
2022-11-11 15:00:00,308.31,308.31,306.34,307.54,14942.0,291.873,291.873,290.0081,291.1441,14942.0
2022-11-11 15:30:00,307.38,309.53,307.34,308.84,71562.0,290.9926,293.028,290.9548,292.3748,71562.0
2022-11-14 09:30:00,310.13,314.65,310.13,313.04,8495.0,293.596,297.875,293.596,296.3509,8495.0
2022-11-14 10:00:00,312.95,314.1,311.01,313.44,9015.0,296.2657,297.3544,294.4291,296.7295,9015.0
2022-11-14 10:30:00,313.53,314.6,313.52,314.23,3000.0,296.8147,297.8277,296.8053,297.4774,3000.0
2022-11-14 11:00:00,314.15,314.78,313.8,314.07,5318.0,297.4017,297.9981,297.0703,297.326,5318.0
2022-11-14 11:30:00,314.09,315.21,313.37,313.58,4917.0,297.3449,298.4052,296.6633,296.8621,4917.0
2022-11-14 12:00:00,314.28,314.28,313.49,313.49,1817.0,297.5248,297.5248,296.7769,296.7769,1817.0
2022-11-14 12:30:00,313.77,314.74,313.77,314.17,2458.0,297.0419,297.9602,297.0419,297.4206,2458.0
2022-11-14 13:00:00,314.31,315.05,314.31,314.42,1753.0,297.5532,298.2537,297.5532,297.6573,1753.0
2022-11-14 13:30:00,314.51,314.7,313.58,313.98,2945.0,297.7425,297.9224,296.8621,297.2408,2945.0
2022-11-14 14:00:00,313.84,313.84,311.55,312.18,9057.0,297.1082,297.1082,294.9403,295.5367,9057.0
2022-11-14 14:30:00,312.34,312.66,311.63,311.9,2314.0,295.6882,295.9911,295.016,295.2716,2314.0
2022-11-14 15:00:00,312.06,312.52,311.68,312.42,3406.0,295.4231,295.8586,295.0634,295.7639,3406.0
2022-11-14 15:30:00,312.2,312.63,309.86,310.06,30102.0,295.5557,295.9627,293.3404,293.5297,30102.0
2022-11-15 09:30:00,312.05,313.29,309.85,312.49,19283.0,295.4136,296.5875,293.3309,295.8302,19283.0
2022-11-15 10:00:00,312.86,312.86,311.05,312.37,2516.0,296.1805,296.1805,294.467,295.7166,2516.0
2022-11-15 10:30:00,312.13,313.33,311.98,312.44,3594.0,295.4894,296.6254,295.3474,295.7829,3594.0
2022-11-15 11:00:00,312.37,312.49,311.26,311.31,3553.0,295.7166,295.8302,294.6658,294.7131,3553.0
2022-11-15 11:30:00,311.48,312.82,311.48,312.78,2740.0,294.874,296.1426,294.874,296.1047,2740.0
2022-11-15 12:00:00,312.86,312.86,310.97,311.07,3949.0,296.1805,296.1805,294.3912,294.4859,3949.0
2022-11-15 12:30:00,311.26,312.16,310.91,310.91,3991.0,294.6658,295.5178,294.3344,294.3344,3991.0
2022-11-15 13:00:00,311.02,311.41,308.14,308.14,10614.0,294.4386,294.8078,291.7121,291.7121,10614.0
2022-11-15 13:30:00,308.41,310.88,307.9,310.87,6304.0,291.9677,294.306,291.4849,294.2966,6304.0
2022-11-15 14:00:00,310.78,312.75,310.39,312.37,6892.0,294.2114,296.0763,293.8421,295.7166,6892.0
2022-11-15 14:30:00,312.59,314.15,312.39,313.63,8079.0,295.9249,297.4017,295.7355,296.9094,8079.0
2022-11-15 15:00:00,313.72,315.07,313.72,314.74,9647.0,296.9946,298.2726,296.9946,297.9602,9647.0
2022-11-15 15:30:00,314.57,316.23,314.1,316.03,35909.0,297.7993,299.3708,297.3544,299.1815,35909.0
2022-11-16 09:30:00,316.06,316.99,313.44,314.54,8931.0,299.2099,300.0903,296.7295,297.7709,8931.0
2022-11-16 10:00:00,315.08,319.43,315.08,318.48,12988.0,298.2821,302.4002,298.2821,301.5008,12988.0
2022-11-16 10:30:00,318.35,318.48,317.41,317.41,4400.0,301.3778,301.5008,300.4879,300.4879,4400.0
2022-11-16 11:00:00,317.5,318.0,317.4,317.63,3248.0,300.5731,301.0464,300.4784,300.6962,3248.0
2022-11-16 11:30:00,317.6,317.6,316.93,317.44,1110.0,300.6678,300.6678,300.0335,300.5163,1110.0
2022-11-16 12:00:00,317.69,317.98,317.23,317.52,1961.0,300.753,301.0275,300.3175,300.592,1961.0
2022-11-16 12:30:00,317.95,319.44,317.91,319.08,2917.0,300.9991,302.4097,300.9612,302.0689,2917.0
2022-11-16 13:00:00,318.8,319.51,318.74,319.09,3300.0,301.8038,302.4759,301.747,302.0783,3300.0
2022-11-16 13:30:00,318.73,318.92,318.49,318.49,2113.0,301.7375,301.9174,301.5103,301.5103,2113.0
2022-11-16 14:00:00,318.53,319.15,318.42,319.07,1406.0,301.5482,302.1351,301.444,302.0594,1406.0
2022-11-16 14:30:00,319.15,320.19,318.87,320.16,4288.0,302.1351,303.1197,301.8701,303.0913,4288.0
2022-11-16 15:00:00,320.19,320.71,319.5,320.24,15062.0,303.1197,303.612,302.4665,303.167,15062.0
2022-11-16 15:30:00,320.37,320.41,317.33,317.58,26243.0,303.2901,303.3279,300.4122,300.6488,26243.0
2022-11-17 09:30:00,314.44,319.24,312.28,318.16,6705.0,297.6762,302.2203,295.6314,301.1979,6705.0
2022-11-17 10:00:00,318.18,320.01,317.38,318.68,6953.0,301.2168,302.9493,300.4595,301.6902,6953.0
2022-11-17 10:30:00,318.59,319.14,317.95,318.12,5726.0,301.605,302.1257,300.9991,301.16,5726.0
2022-11-17 11:00:00,318.15,318.23,316.9,317.56,8607.0,301.1884,301.2642,300.0051,300.6299,8607.0
2022-11-17 11:30:00,317.52,317.81,316.53,317.5,4210.0,300.592,300.8666,299.6548,300.5731,4210.0
2022-11-17 12:00:00,317.41,317.94,317.33,317.9,3455.0,300.4879,300.9896,300.4122,300.9518,3455.0
2022-11-17 12:30:00,317.84,318.54,317.5,317.5,4089.0,300.895,301.5576,300.5731,300.5731,4089.0
2022-11-17 13:00:00,317.4,318.68,317.29,318.6,1712.0,300.4784,301.6902,300.3743,301.6144,1712.0
2022-11-17 13:30:00,318.33,318.33,316.53,316.92,3600.0,301.3588,301.3588,299.6548,300.024,3600.0
2022-11-17 14:00:00,316.99,317.29,316.63,316.64,3905.0,300.0903,300.3743,299.7495,299.7589,3905.0
2022-11-17 14:30:00,316.54,317.57,316.52,317.18,4861.0,299.6643,300.6394,299.6453,300.2702,4861.0
2022-11-17 15:00:00,317.31,317.52,316.39,316.83,2474.0,300.3932,300.592,299.5223,299.9388,2474.0
2022-11-17 15:30:00,316.85,317.64,316.41,317.64,12857.0,299.9577,300.7056,299.5412,300.7056,12857.0
2022-11-18 09:30:00,321.12,324.19,321.12,323.95,10522.0,304.0001,306.9064,304.0001,306.6792,10522.0
2022-11-18 10:00:00,324.47,324.47,321.41,323.85,19297.0,307.1715,307.1715,304.2746,306.5846,19297.0
2022-11-18 10:30:00,323.82,323.82,322.05,322.43,11922.0,306.5562,306.5562,304.8805,305.2403,11922.0
2022-11-18 11:00:00,322.63,324.92,322.28,324.92,19922.0,305.4296,307.5975,305.0983,307.5975,19922.0
2022-11-18 11:30:00,324.62,325.98,324.62,325.6,9152.0,307.3135,308.601,307.3135,308.2413,9152.0
2022-11-18 12:00:00,325.31,325.44,318.14,318.28,34850.0,307.9667,308.0898,301.179,301.3115,34850.0
2022-11-18 12:30:00,318.75,321.13,318.61,321.03,29250.0,301.7564,304.0096,301.6239,303.9149,29250.0
2022-11-18 13:00:00,320.86,321.86,319.75,320.48,8439.0,303.754,304.7006,302.7031,303.3942,8439.0
2022-11-18 13:30:00,320.27,320.81,318.67,319.21,9326.0,303.1954,303.7066,301.6807,302.1919,9326.0
2022-11-18 14:00:00,319.52,321.04,319.39,320.64,8155.0,302.4854,303.9244,302.3623,303.5457,8155.0
2022-11-18 14:30:00,320.92,321.03,318.88,320.2,23235.0,303.8108,303.9149,301.8795,303.1291,23235.0
2022-11-18 15:00:00,320.31,322.98,320.23,322.98,18290.0,303.2333,305.7609,303.1575,305.7609,18290.0
2022-11-18 15:30:00,323.03,325.0,323.0,323.62,48010.0,305.8083,307.6732,305.7799,306.3668,48010.0
2022-11-21 09:30:00,323.23,324.66,320.03,324.4,8876.0,305.9976,307.3514,302.9682,307.1052,8876.0
2022-11-21 10:00:00,324.4,324.85,323.04,324.48,10602.0,307.1052,307.5312,305.8177,307.181,10602.0
2022-11-21 10:30:00,323.61,324.11,322.82,323.24,8246.0,306.3573,306.8307,305.6095,306.0071,8246.0
2022-11-21 11:00:00,323.31,323.65,321.69,321.98,7224.0,306.0733,306.3952,304.5397,304.8142,7224.0
2022-11-21 11:30:00,322.2,322.65,321.64,322.01,3770.0,305.0225,305.4485,304.4924,304.8426,3770.0
2022-11-21 12:00:00,321.97,323.53,321.96,323.53,10221.0,304.8048,306.2816,304.7953,306.2816,10221.0
2022-11-21 12:30:00,323.16,324.17,323.16,324.17,2779.0,305.9313,306.8875,305.9313,306.8875,2779.0
2022-11-21 13:00:00,324.46,325.21,324.26,324.67,2083.0,307.162,307.872,306.9727,307.3608,2083.0
2022-11-21 13:30:00,324.4,325.38,324.23,324.31,4175.0,307.1052,308.033,306.9443,307.02,4175.0
2022-11-21 14:00:00,324.32,324.56,323.35,323.92,5202.0,307.0295,307.2567,306.1112,306.6508,5202.0
2022-11-21 14:30:00,324.42,324.71,324.03,324.03,3771.0,307.1242,307.3987,306.755,306.755,3771.0
2022-11-21 15:00:00,324.01,324.7,323.33,324.03,7649.0,306.736,307.3892,306.0923,306.755,7649.0
2022-11-21 15:30:00,323.87,324.99,323.44,324.06,32867.0,306.6035,307.6638,306.1964,306.7834,32867.0
2022-11-22 09:30:00,324.92,326.65,322.84,325.33,5384.0,309.1484,310.7944,307.1694,309.5385,5384.0
2022-11-22 10:00:00,325.98,326.42,324.31,324.83,6914.0,310.157,310.5756,308.568,309.0628,6914.0
2022-11-22 10:30:00,325.12,325.54,324.46,325.17,4992.0,309.3387,309.7383,308.7107,309.3863,4992.0
2022-11-22 11:00:00,325.34,325.37,323.31,323.97,4431.0,309.548,309.5766,307.6166,308.2445,4431.0
2022-11-22 11:30:00,324.24,324.5,323.74,323.76,3612.0,308.5014,308.7488,308.0257,308.0447,3612.0
2022-11-22 12:00:00,323.77,323.77,322.38,322.63,3061.0,308.0542,308.0542,306.7317,306.9696,3061.0
2022-11-22 12:30:00,322.95,323.96,322.91,323.63,2987.0,307.274,308.235,307.236,307.921,2987.0
2022-11-22 13:00:00,324.02,324.57,323.76,324.18,4873.0,308.2921,308.8154,308.0447,308.4443,4873.0
2022-11-22 13:30:00,324.15,324.49,323.9,324.41,11558.0,308.4158,308.7393,308.1779,308.6632,11558.0
2022-11-22 14:00:00,324.38,326.03,324.38,325.98,6196.0,308.6346,310.2045,308.6346,310.157,6196.0
2022-11-22 14:30:00,325.8,325.95,325.09,325.55,12574.0,309.9857,310.1284,309.3102,309.7478,12574.0
2022-11-22 15:00:00,325.92,325.92,324.99,325.34,7317.0,310.0999,310.0999,309.215,309.548,7317.0
2022-11-22 15:30:00,325.2,327.47,325.15,327.42,24264.0,309.4148,311.5746,309.3673,311.5271,24264.0
2022-11-23 09:30:00,327.84,330.72,327.84,329.84,5447.0,311.9267,314.6669,311.9267,313.8296,5447.0
2022-11-23 10:00:00,329.63,330.48,329.14,330.48,5954.0,313.6298,314.4385,313.1636,314.4385,5954.0
2022-11-23 10:30:00,330.82,331.45,330.66,331.36,4915.0,314.762,315.3615,314.6098,315.2758,4915.0
2022-11-23 11:00:00,331.37,331.46,330.53,331.29,12143.0,315.2853,315.371,314.4861,315.2092,12143.0
2022-11-23 11:30:00,331.17,331.46,330.4,330.59,4923.0,315.095,315.371,314.3624,314.5432,4923.0
2022-11-23 12:00:00,330.94,331.02,330.6,330.86,2289.0,314.8762,314.9523,314.5527,314.8001,2289.0
2022-11-23 12:30:00,331.39,332.65,331.2,332.63,8652.0,315.3044,316.5032,315.1236,316.4842,8652.0
2022-11-23 13:00:00,332.31,332.67,331.95,332.19,5897.0,316.1797,316.5222,315.8372,316.0655,5897.0
2022-11-23 13:30:00,332.32,332.67,331.34,331.63,3525.0,316.1892,316.5222,315.2568,315.5327,3525.0
2022-11-23 14:00:00,332.23,332.87,331.49,332.54,4912.0,316.1036,316.7125,315.3995,316.3985,4912.0
2022-11-23 14:30:00,332.42,332.42,331.39,331.53,5701.0,316.2844,316.2844,315.3044,315.4376,5701.0
2022-11-23 15:00:00,331.63,332.06,330.45,330.45,15189.0,315.5327,315.9418,314.41,314.41,15189.0
2022-11-23 15:30:00,330.13,330.38,328.84,328.91,19898.0,314.1055,314.3434,312.8781,312.9447,19898.0
2022-11-25 09:30:00,331.4,332.86,331.09,332.86,5732.0,315.3139,316.703,315.0189,316.703,5732.0
2022-11-25 10:00:00,332.54,334.51,332.4,334.5,4757.0,316.3985,318.2729,316.2653,318.2634,4757.0
2022-11-25 10:30:00,334.5,334.87,333.6,334.72,3601.0,318.2634,318.6154,317.4071,318.4727,3601.0
2022-11-25 11:00:00,334.7,335.12,334.2,334.96,3749.0,318.4537,318.8533,317.978,318.7011,3749.0
2022-11-25 11:30:00,334.85,335.71,334.67,335.55,4517.0,318.5964,319.4147,318.4252,319.2624,4517.0
2022-11-25 12:00:00,335.66,336.04,335.61,335.82,3723.0,319.3671,319.7287,319.3195,319.5193,3723.0
2022-11-25 12:30:00,335.8,335.96,333.84,334.52,14685.0,319.5003,319.6525,317.6354,318.2824,14685.0
2022-11-28 09:30:00,332.67,334.97,331.77,331.84,4445.0,316.5222,318.7106,315.6659,315.7325,4445.0
2022-11-28 10:00:00,331.79,332.95,331.64,332.95,5682.0,315.685,316.7886,315.5422,316.7886,5682.0
2022-11-28 10:30:00,332.3,332.36,330.46,330.58,3052.0,316.1702,316.2273,314.4195,314.5337,3052.0
2022-11-28 11:00:00,330.38,330.97,330.02,330.9,2561.0,314.3434,314.9048,314.0009,314.8382,2561.0
2022-11-28 11:30:00,330.5,331.15,330.35,331.15,1703.0,314.4576,315.076,314.3148,315.076,1703.0
2022-11-28 12:00:00,330.85,331.09,330.0,330.62,4640.0,314.7906,315.0189,313.9818,314.5717,4640.0
2022-11-28 12:30:00,330.46,330.7,330.02,330.1,2756.0,314.4195,314.6479,314.0009,314.077,2756.0
2022-11-28 13:00:00,330.03,330.62,329.82,330.1,2917.0,314.0104,314.5717,313.8106,314.077,2917.0
2022-11-28 13:30:00,329.9,330.22,328.85,328.86,2509.0,313.8867,314.1912,312.8877,312.8972,2509.0
2022-11-28 14:00:00,328.52,329.96,328.52,329.55,7302.0,312.5737,313.9438,312.5737,313.5537,7302.0
2022-11-28 14:30:00,329.49,330.25,329.49,330.04,8912.0,313.4966,314.2197,313.4966,314.0199,8912.0
2022-11-28 15:00:00,330.06,330.34,329.57,329.86,8870.0,314.0389,314.3053,313.5727,313.8486,8870.0
2022-11-28 15:30:00,329.99,329.99,329.08,329.29,23020.0,313.9723,313.9723,313.1065,313.3063,23020.0
2022-11-29 09:30:00,329.01,331.81,329.01,331.24,2674.0,313.0399,315.704,313.0399,315.1616,2674.0
2022-11-29 10:00:00,331.69,333.03,331.18,333.03,8431.0,315.5898,316.8648,315.1046,316.8648,8431.0
2022-11-29 10:30:00,333.05,333.51,332.5,333.51,3195.0,316.8838,317.3215,316.3605,317.3215,3195.0
2022-11-29 11:00:00,333.19,333.19,331.35,331.37,5158.0,317.017,317.017,315.2663,315.2853,5158.0
2022-11-29 11:30:00,331.48,332.32,331.48,332.13,2133.0,315.39,316.1892,315.39,316.0084,2133.0
2022-11-29 12:00:00,332.07,332.07,330.84,331.24,2219.0,315.9514,315.9514,314.7811,315.1616,2219.0
2022-11-29 12:30:00,331.31,331.73,330.91,331.57,2350.0,315.2282,315.6279,314.8477,315.4756,2350.0
2022-11-29 13:00:00,331.52,332.15,331.52,332.14,1547.0,315.4281,316.0275,315.4281,316.018,1547.0
2022-11-29 13:30:00,332.11,332.96,332.02,332.82,3024.0,315.9894,316.7982,315.9038,316.665,3024.0
2022-11-29 14:00:00,333.16,333.84,332.14,332.15,3593.0,316.9885,317.6354,316.018,316.0275,3593.0
2022-11-29 14:30:00,331.98,332.6,331.74,332.57,4647.0,315.8657,316.4556,315.6374,316.4271,4647.0
2022-11-29 15:00:00,332.69,332.74,332.17,332.41,5475.0,316.5413,316.5888,316.0465,316.2749,5475.0
2022-11-29 15:30:00,332.5,333.19,332.41,332.79,24709.0,316.3605,317.017,316.2749,316.6364,24709.0
2022-11-30 09:30:00,332.75,332.75,328.39,329.43,4084.0,316.5984,316.5984,312.45,313.4395,4084.0
2022-11-30 10:00:00,329.25,330.29,328.99,330.16,5146.0,313.2682,314.2578,313.0209,314.1341,5146.0
2022-11-30 10:30:00,329.81,331.66,329.81,331.2,3400.0,313.8011,315.5613,313.8011,315.1236,3400.0
2022-11-30 11:00:00,330.99,331.08,329.88,330.68,3313.0,314.9238,315.0094,313.8677,314.6288,3313.0
2022-11-30 11:30:00,330.91,332.16,330.91,331.31,8196.0,314.8477,316.037,314.8477,315.2282,8196.0
2022-11-30 12:00:00,331.58,332.16,330.71,331.81,6861.0,315.4851,316.037,314.6574,315.704,6861.0
2022-11-30 12:30:00,331.55,331.84,331.2,331.45,3500.0,315.4566,315.7325,315.1236,315.3615,3500.0
2022-11-30 13:00:00,332.03,332.03,331.61,331.88,1435.0,315.9133,315.9133,315.5137,315.7706,1435.0
2022-11-30 13:30:00,331.84,334.17,331.79,334.17,2863.0,315.7325,317.9494,315.685,317.9494,2863.0
2022-11-30 14:00:00,334.55,335.79,334.37,335.32,5735.0,318.311,319.4908,318.1397,319.0436,5735.0
2022-11-30 14:30:00,335.21,336.43,335.2,336.14,3558.0,318.9389,320.0997,318.9294,319.8238,3558.0
2022-11-30 15:00:00,336.32,337.55,336.32,336.94,8527.0,319.9951,321.1654,319.9951,320.585,8527.0
2022-11-30 15:30:00,336.72,338.0,336.48,337.92,50998.0,320.3756,321.5935,320.1473,321.5174,50998.0
2022-12-01 09:30:00,339.85,340.66,334.18,334.28,6173.0,323.3537,324.1244,317.9589,318.0541,6173.0
2022-12-01 10:00:00,334.31,334.31,330.7,330.7,6875.0,318.0826,318.0826,314.6479,314.6479,6875.0
2022-12-01 10:30:00,330.56,332.93,329.95,332.47,7109.0,314.5147,316.7696,313.9343,316.3319,7109.0
2022-12-01 11:00:00,332.3,332.32,331.1,331.58,4237.0,316.1702,316.1892,315.0284,315.4851,4237.0
2022-12-01 11:30:00,331.39,332.01,331.27,331.52,4889.0,315.3044,315.8943,315.1902,315.4281,4889.0
2022-12-01 12:00:00,331.66,331.72,329.9,330.52,2618.0,315.5613,315.6183,313.8867,314.4766,2618.0
2022-12-01 12:30:00,330.58,331.09,329.81,330.07,4028.0,314.5337,315.0189,313.8011,314.0484,4028.0
2022-12-01 13:00:00,330.23,331.77,330.2,330.35,5568.0,314.2007,315.6659,314.1721,314.3148,5568.0
2022-12-01 13:30:00,330.46,331.11,329.93,331.02,3100.0,314.4195,315.038,313.9152,314.9523,3100.0
2022-12-01 14:00:00,330.62,331.25,330.11,330.8,9471.0,314.5717,315.1712,314.0865,314.743,9471.0
2022-12-01 14:30:00,330.69,331.77,330.51,331.6,12152.0,314.6383,315.6659,314.4671,315.5042,12152.0
2022-12-01 15:00:00,331.48,332.62,331.08,331.62,11084.0,315.39,316.4747,315.0094,315.5232,11084.0
2022-12-01 15:30:00,331.41,331.92,330.02,330.28,59249.0,315.3234,315.8086,314.0009,314.2482,59249.0
2022-12-02 09:30:00,329.29,334.81,329.29,334.81,7494.0,313.3063,318.5584,313.3063,318.5584,7494.0
2022-12-02 10:00:00,334.25,335.06,333.46,334.04,11167.0,318.0255,318.7962,317.2739,317.8257,11167.0
2022-12-02 10:30:00,333.66,335.85,333.65,335.5,7715.0,317.4642,319.5479,317.4547,319.2149,7715.0
2022-12-02 11:00:00,334.99,335.23,333.9,334.57,2530.0,318.7296,318.958,317.6925,318.33,2530.0
2022-12-02 11:30:00,334.67,335.36,333.89,335.16,1829.0,318.4252,319.0817,317.683,318.8914,1829.0
2022-12-02 12:00:00,335.18,336.12,334.85,335.6,4557.0,318.9104,319.8048,318.5964,319.31,4557.0
2022-12-02 12:30:00,335.54,335.97,334.12,334.13,2913.0,319.2529,319.6621,317.9019,317.9114,2913.0
2022-12-02 13:00:00,334.22,335.19,333.8,334.21,3279.0,317.997,318.9199,317.5974,317.9875,3279.0
2022-12-02 13:30:00,334.33,335.06,333.86,333.86,2728.0,318.1017,318.7962,317.6545,317.6545,2728.0
2022-12-02 14:00:00,334.13,334.16,333.06,334.14,2693.0,317.9114,317.9399,316.8933,317.9209,2693.0
2022-12-02 14:30:00,334.01,334.88,333.58,334.88,2604.0,317.7972,318.625,317.3881,318.625,2604.0
2022-12-02 15:00:00,334.9,335.35,334.04,334.73,10028.0,318.644,319.0721,317.8257,318.4822,10028.0
2022-12-02 15:30:00,334.83,334.94,333.4,333.55,31120.0,318.5774,318.682,317.2168,317.3595,31120.0
2022-12-05 09:30:00,332.25,333.56,329.59,330.03,3875.0,316.1226,317.369,313.5917,314.0104,3875.0
2022-12-05 10:00:00,329.32,330.99,329.27,330.83,2013.0,313.3348,314.9238,313.2873,314.7715,2013.0
2022-12-05 10:30:00,330.78,331.86,330.77,331.49,2476.0,314.724,315.7516,314.7145,315.3995,2476.0
2022-12-05 11:00:00,330.89,331.13,329.84,330.58,2613.0,314.8286,315.057,313.8296,314.5337,2613.0
2022-12-05 11:30:00,330.48,330.93,329.2,329.2,2408.0,314.4385,314.8667,313.2207,313.2207,2408.0
2022-12-05 12:00:00,329.25,330.31,328.79,330.26,1328.0,313.2682,314.2768,312.8306,314.2292,1328.0
2022-12-05 12:30:00,330.1,330.64,329.59,330.33,3187.0,314.077,314.5908,313.5917,314.2958,3187.0
2022-12-05 13:00:00,330.64,330.64,329.54,329.54,1558.0,314.5908,314.5908,313.5442,313.5442,1558.0
2022-12-05 13:30:00,329.84,329.84,329.05,329.35,4004.0,313.8296,313.8296,313.0779,313.3634,4004.0
2022-12-05 14:00:00,329.29,329.3,327.5,327.8,9922.0,313.3063,313.3158,311.6032,311.8886,9922.0
2022-12-05 14:30:00,328.12,328.93,328.12,328.74,4735.0,312.1931,312.9638,312.1931,312.783,4735.0
2022-12-05 15:00:00,329.11,329.4,328.38,328.38,2129.0,313.135,313.411,312.4405,312.4405,2129.0
2022-12-05 15:30:00,328.41,330.79,328.41,330.21,17851.0,312.469,314.7335,312.469,314.1816,17851.0
2022-12-06 09:30:00,331.73,333.79,331.73,332.99,4123.0,315.6279,317.5879,315.6279,316.8267,4123.0
2022-12-06 10:00:00,333.81,335.17,333.01,333.53,6576.0,317.6069,318.9009,316.8457,317.3405,6576.0
2022-12-06 10:30:00,332.92,334.71,332.63,334.51,1490.0,316.7601,318.4632,316.4842,318.2729,1490.0
2022-12-06 11:00:00,334.46,335.6,334.46,334.5,1985.0,318.2253,319.31,318.2253,318.2634,1985.0
2022-12-06 11:30:00,334.91,335.22,334.45,334.92,3761.0,318.6535,318.9485,318.2158,318.663,3761.0
2022-12-06 12:00:00,335.22,335.23,334.38,334.38,1283.0,318.9485,318.958,318.1492,318.1492,1283.0
2022-12-06 12:30:00,334.24,335.2,334.0,334.57,2424.0,318.016,318.9294,317.7877,318.33,2424.0
2022-12-06 13:00:00,334.48,334.48,333.52,333.52,2331.0,318.2444,318.2444,317.331,317.331,2331.0
2022-12-06 13:30:00,333.69,334.16,333.69,334.03,1323.0,317.4927,317.9399,317.4927,317.8162,1323.0
2022-12-06 14:00:00,334.14,335.75,333.96,335.75,2364.0,317.9209,319.4527,317.7496,319.4527,2364.0
2022-12-06 14:30:00,335.93,336.2,335.56,336.05,3216.0,319.624,319.8809,319.272,319.7382,3216.0
2022-12-06 15:00:00,336.88,337.49,336.56,337.21,3106.0,320.5279,321.1083,320.2234,320.8419,3106.0
2022-12-06 15:30:00,337.68,338.25,336.46,336.48,36428.0,321.2891,321.8314,320.1283,320.1473,36428.0
2022-12-07 09:30:00,335.66,338.23,335.55,335.65,3404.0,319.3671,321.8124,319.2624,319.3576,3404.0
2022-12-07 10:00:00,335.67,336.6,334.93,336.28,3396.0,319.3766,320.2615,318.6725,319.957,3396.0
2022-12-07 10:30:00,336.6,336.6,334.1,334.1,1760.0,320.2615,320.2615,317.8828,317.8828,1760.0
2022-12-07 11:00:00,334.16,334.19,332.31,332.31,2618.0,317.9399,317.9685,316.1797,316.1797,2618.0
2022-12-07 11:30:00,332.05,332.54,331.01,331.77,3505.0,315.9323,316.3985,314.9428,315.6659,3505.0
2022-12-07 12:00:00,331.67,331.93,330.97,331.0,4369.0,315.5708,315.8182,314.9048,314.9333,4369.0
2022-12-07 12:30:00,330.98,331.17,330.68,330.69,2760.0,314.9143,315.095,314.6288,314.6383,2760.0
2022-12-07 13:00:00,330.86,331.13,330.21,331.13,4438.0,314.8001,315.057,314.1816,315.057,4438.0
2022-12-07 13:30:00,330.98,332.64,330.98,332.36,4849.0,314.9143,316.4937,314.9143,316.2273,4849.0
2022-12-07 14:00:00,331.92,332.31,331.32,331.52,1725.0,315.8086,316.1797,315.2378,315.4281,1725.0
2022-12-07 14:30:00,331.64,332.47,331.61,331.61,2440.0,315.5422,316.3319,315.5137,315.5137,2440.0
2022-12-07 15:00:00,331.72,331.95,331.2,331.45,2010.0,315.6183,315.8372,315.1236,315.3615,2010.0
2022-12-07 15:30:00,331.51,333.22,331.14,332.94,12088.0,315.4185,317.0455,315.0665,316.7791,12088.0
2022-12-08 09:30:00,336.27,336.8,334.72,335.52,2438.0,319.9475,320.4518,318.4727,319.2339,2438.0
2022-12-08 10:00:00,335.37,335.89,334.85,335.21,2415.0,319.0912,319.5859,318.5964,318.9389,2415.0
2022-12-08 10:30:00,334.82,334.83,333.86,333.86,1137.0,318.5679,318.5774,317.6545,317.6545,1137.0
2022-12-08 11:00:00,333.66,334.01,333.41,333.75,2523.0,317.4642,317.7972,317.2263,317.5498,2523.0
2022-12-08 11:30:00,333.63,334.81,333.53,334.8,3597.0,317.4356,318.5584,317.3405,318.5488,3597.0
2022-12-08 12:00:00,334.85,336.46,334.4,336.07,5741.0,318.5964,320.1283,318.1683,319.7572,5741.0
2022-12-08 12:30:00,336.16,336.16,334.76,335.06,3981.0,319.8428,319.8428,318.5108,318.7962,3981.0
2022-12-08 13:00:00,335.06,335.6,334.97,335.05,1401.0,318.7962,319.31,318.7106,318.7867,1401.0
2022-12-08 13:30:00,335.39,335.5,335.07,335.07,3442.0,319.1102,319.2149,318.8057,318.8057,3442.0
2022-12-08 14:00:00,335.01,335.01,334.23,334.32,4548.0,318.7487,318.7487,318.0065,318.0921,4548.0
2022-12-08 14:30:00,333.86,334.36,333.79,333.89,2604.0,317.6545,318.1302,317.5879,317.683,2604.0
2022-12-08 15:00:00,333.98,333.98,333.38,333.82,3526.0,317.7686,317.7686,317.1978,317.6164,3526.0
2022-12-08 15:30:00,333.8,334.18,332.56,333.52,28448.0,317.5974,317.9589,316.4176,317.331,28448.0
2022-12-09 09:30:00,333.81,336.1,333.81,335.41,3241.0,317.6069,319.7857,317.6069,319.1292,3241.0
2022-12-09 10:00:00,335.41,336.58,334.01,334.01,7573.0,319.1292,320.2424,317.7972,317.7972,7573.0
2022-12-09 10:30:00,333.55,335.45,333.01,335.45,15655.0,317.3595,319.1673,316.8457,319.1673,15655.0
2022-12-09 11:00:00,335.39,336.79,335.3,335.86,2872.0,319.1102,320.4423,319.0246,319.5574,2872.0
2022-12-09 11:30:00,335.6,336.7,335.57,336.53,1756.0,319.31,320.3566,319.2815,320.1949,1756.0
2022-12-09 12:00:00,336.45,336.57,335.6,335.61,1325.0,320.1188,320.2329,319.31,319.3195,1325.0
2022-12-09 12:30:00,335.42,335.7,334.95,335.7,3060.0,319.1388,319.4052,318.6916,319.4052,3060.0
2022-12-09 13:00:00,335.58,335.79,334.94,335.46,2920.0,319.291,319.4908,318.682,319.1768,2920.0
2022-12-09 13:30:00,335.06,335.26,335.0,335.2,800.0,318.7962,318.9865,318.7391,318.9294,800.0
2022-12-09 14:00:00,335.09,335.24,334.2,334.87,6400.0,318.8248,318.9675,317.978,318.6154,6400.0
2022-12-09 14:30:00,335.16,336.11,335.16,335.95,2398.0,318.8914,319.7953,318.8914,319.643,2398.0
2022-12-09 15:00:00,335.93,335.94,334.94,335.07,6231.0,319.624,319.6335,318.682,318.8057,6231.0
2022-12-09 15:30:00,335.09,335.29,332.19,332.42,28647.0,318.8248,319.0151,316.0655,316.2844,28647.0
2022-12-12 09:30:00,332.4,332.4,329.35,329.35,6488.0,316.2653,316.2653,313.3634,313.3634,6488.0
2022-12-12 10:00:00,330.13,330.16,328.63,329.94,4909.0,314.1055,314.1341,312.6783,313.9247,4909.0
2022-12-12 10:30:00,329.76,330.55,328.94,329.23,12544.0,313.7535,314.5051,312.9733,313.2492,12544.0
2022-12-12 11:00:00,328.95,329.05,328.04,328.7,11101.0,312.9828,313.0779,312.117,312.7449,11101.0
2022-12-12 11:30:00,329.25,330.4,329.11,330.3,29634.0,313.2682,314.3624,313.135,314.2673,29634.0
2022-12-12 12:00:00,330.3,330.3,328.0,328.54,20953.0,314.2673,314.2673,312.0789,312.5927,20953.0
2022-12-12 12:30:00,328.21,329.0,327.6,328.89,4975.0,312.2787,313.0304,311.6983,312.9257,4975.0
2022-12-12 13:00:00,329.14,329.36,328.38,328.57,5824.0,313.1636,313.3729,312.4405,312.6212,5824.0
2022-12-12 13:30:00,328.81,329.3,328.22,329.29,5802.0,312.8496,313.3158,312.2882,313.3063,5802.0
2022-12-12 14:00:00,329.42,330.62,329.22,330.38,5518.0,313.43,314.5717,313.2397,314.3434,5518.0
2022-12-12 14:30:00,330.22,330.79,330.07,330.68,7403.0,314.1912,314.7335,314.0484,314.6288,7403.0
2022-12-12 15:00:00,330.84,332.43,330.84,332.26,7435.0,314.7811,316.2939,314.7811,316.1321,7435.0
2022-12-12 15:30:00,332.26,332.95,331.28,332.56,27840.0,316.1321,316.7886,315.1997,316.4176,27840.0
2022-12-13 09:30:00,335.57,338.61,330.33,331.11,10406.0,319.2815,322.1739,314.2958,315.038,10406.0
2022-12-13 10:00:00,332.07,333.86,329.07,329.51,11582.0,315.9514,317.6545,313.097,313.5156,11582.0
2022-12-13 10:30:00,330.47,332.42,330.47,332.12,6220.0,314.429,316.2844,314.429,315.9989,6220.0
2022-12-13 11:00:00,332.39,333.19,331.98,333.11,8520.0,316.2558,317.017,315.8657,316.9409,8520.0
2022-12-13 11:30:00,332.94,334.44,332.79,333.09,8612.0,316.7791,318.2063,316.6364,316.9218,8612.0
2022-12-13 12:00:00,333.29,333.47,331.29,331.88,6787.0,317.1121,317.2834,315.2092,315.7706,6787.0
2022-12-13 12:30:00,331.68,332.57,330.87,331.12,5829.0,315.5803,316.4271,314.8096,315.0475,5829.0
2022-12-13 13:00:00,331.23,333.4,331.19,333.4,5009.0,315.1521,317.2168,315.1141,317.2168,5009.0
2022-12-13 13:30:00,333.41,333.41,331.78,332.15,5597.0,317.2263,317.2263,315.6754,316.0275,5597.0
2022-12-13 14:00:00,332.25,332.83,331.77,332.83,5775.0,316.1226,316.6745,315.6659,316.6745,5775.0
2022-12-13 14:30:00,332.8,332.95,331.63,332.0,8517.0,316.6459,316.7886,315.5327,315.8848,8517.0
2022-12-13 15:00:00,331.61,332.16,330.4,332.1,5944.0,315.5137,316.037,314.3624,315.9799,5944.0
2022-12-13 15:30:00,332.09,332.75,330.83,331.38,30908.0,315.9704,316.5984,314.7715,315.2949,30908.0
2022-12-14 09:30:00,330.83,330.94,327.85,329.18,26331.0,314.7715,314.8762,311.9362,313.2016,26331.0
2022-12-14 10:00:00,328.84,329.66,328.4,329.34,4891.0,312.8781,313.6583,312.4595,313.3539,4891.0
2022-12-14 10:30:00,329.27,329.55,328.36,328.54,6203.0,313.2873,313.5537,312.4214,312.5927,6203.0
2022-12-14 11:00:00,328.59,329.33,328.51,329.33,5343.0,312.6403,313.3444,312.5642,313.3444,5343.0
2022-12-14 11:30:00,329.57,329.58,327.06,327.27,6868.0,313.5727,313.5822,311.1845,311.3844,6868.0
2022-12-14 12:00:00,327.0,327.42,326.26,326.32,9572.0,311.1275,311.5271,310.4234,310.4805,9572.0
2022-12-14 12:30:00,326.48,326.96,325.82,326.47,11133.0,310.6327,311.0894,310.0047,310.6232,11133.0
2022-12-14 13:00:00,326.46,327.37,326.05,327.21,7716.0,310.6137,311.4795,310.2236,311.3273,7716.0
2022-12-14 13:30:00,327.29,327.88,327.29,327.48,3496.0,311.4034,311.9647,311.4034,311.5842,3496.0
2022-12-14 14:00:00,327.4,327.83,323.79,325.45,12415.0,311.508,311.9172,308.0733,309.6527,12415.0
2022-12-14 14:30:00,325.04,326.24,323.5,324.17,11967.0,309.2626,310.4043,307.7973,308.4348,11967.0
2022-12-14 15:00:00,324.25,326.86,324.13,324.78,11760.0,308.5109,310.9943,308.3968,309.0152,11760.0
2022-12-14 15:30:00,323.97,327.01,323.41,325.11,49832.0,308.2445,311.137,307.7117,309.3292,49832.0
2022-12-15 09:30:00,323.23,325.21,320.95,324.1,24425.0,307.5405,309.4243,305.3711,308.3682,24425.0
2022-12-15 10:00:00,323.88,325.56,322.78,324.66,16243.0,308.1589,309.7574,307.1123,308.901,16243.0
2022-12-15 10:30:00,324.89,326.3,324.39,325.98,3908.0,309.1199,310.4614,308.6441,310.157,3908.0
2022-12-15 11:00:00,325.89,326.23,323.65,324.26,14343.0,310.0713,310.3948,307.9401,308.5205,14343.0
2022-12-15 11:30:00,324.57,324.7,323.88,324.4,2525.0,308.8154,308.9391,308.1589,308.6537,2525.0
2022-12-15 12:00:00,324.16,324.33,323.06,323.44,3070.0,308.4253,308.5871,307.3787,307.7403,3070.0
2022-12-15 12:30:00,323.71,324.48,322.41,322.68,4364.0,307.9972,308.7298,306.7603,307.0171,4364.0
2022-12-15 13:00:00,322.35,322.41,321.42,321.66,4258.0,306.7032,306.7603,305.8183,306.0467,4258.0
2022-12-15 13:30:00,321.58,322.58,320.96,322.4,6648.0,305.9705,306.922,305.3806,306.7507,6648.0
2022-12-15 14:00:00,322.56,322.57,320.96,321.72,11550.0,306.903,306.9125,305.3806,306.1037,11550.0
2022-12-15 14:30:00,321.63,323.12,321.62,322.74,11608.0,306.0181,307.4358,306.0086,307.0742,11608.0
2022-12-15 15:00:00,322.92,323.32,321.88,322.93,19957.0,307.2455,307.6261,306.256,307.255,19957.0
2022-12-15 15:30:00,323.02,323.25,320.84,322.47,94904.0,307.3406,307.5595,305.2665,306.8173,94904.0
2022-12-16 09:30:00,319.95,325.01,319.95,320.87,38077.0,304.4197,309.2341,304.4197,305.295,38077.0
2022-12-16 10:00:00,321.26,321.47,318.73,319.04,15584.0,305.6661,305.8659,303.2589,303.5538,15584.0
2022-12-16 10:30:00,319.28,320.02,318.95,319.89,6951.0,303.7822,304.4863,303.4682,304.3626,6951.0
2022-12-16 11:00:00,319.96,321.6,319.76,321.04,7868.0,304.4292,305.9896,304.2389,305.4568,7868.0
2022-12-16 11:30:00,321.51,321.76,318.98,319.25,3709.0,305.9039,306.1418,303.4967,303.7536,3709.0
2022-12-16 12:00:00,319.22,319.46,318.17,318.48,5983.0,303.7251,303.9534,302.7261,303.021,5983.0
2022-12-16 12:30:00,318.7,319.18,318.27,318.27,2973.0,303.2303,303.687,302.8212,302.8212,2973.0
2022-12-16 13:00:00,318.49,319.58,318.03,319.19,4370.0,303.0305,304.0676,302.5929,303.6966,4370.0
2022-12-16 13:30:00,319.1,319.95,318.6,319.9,12831.0,303.6109,304.4197,303.1352,304.3721,12831.0
2022-12-16 14:00:00,319.4,320.92,319.12,320.02,7279.0,303.8964,305.3426,303.63,304.4863,7279.0
2022-12-16 14:30:00,320.1,321.52,320.03,321.33,6929.0,304.5624,305.9135,304.4958,305.7327,6929.0
2022-12-16 15:00:00,321.45,323.29,321.25,323.18,7187.0,305.8469,307.5975,305.6566,307.4929,7187.0
2022-12-16 15:30:00,323.21,324.42,322.96,322.99,32552.0,307.5214,308.6727,307.2836,307.3121,32552.0
2022-12-19 09:30:00,323.18,326.43,322.87,324.32,7484.0,307.4929,310.5851,307.1979,308.5775,7484.0
2022-12-19 10:00:00,324.14,326.13,324.14,326.13,3086.0,308.4063,310.2997,308.4063,310.2997,3086.0
2022-12-19 10:30:00,326.22,326.22,324.74,325.09,2412.0,310.3853,310.3853,308.9772,309.3102,2412.0
2022-12-19 11:00:00,324.96,324.96,323.95,324.15,1508.0,309.1865,309.1865,308.2255,308.4158,1508.0
2022-12-19 11:30:00,324.04,324.04,321.93,322.48,2804.0,308.3111,308.3111,306.3036,306.8269,2804.0
2022-12-19 12:00:00,322.81,323.02,322.24,322.24,2608.0,307.1408,307.3406,306.5985,306.5985,2608.0
2022-12-19 12:30:00,322.23,323.01,321.53,322.56,3989.0,306.589,307.3311,305.923,306.903,3989.0
2022-12-19 13:00:00,322.32,322.33,321.75,321.75,1760.0,306.6746,306.6841,306.1323,306.1323,1760.0
2022-12-19 13:30:00,321.69,321.88,320.72,320.72,3244.0,306.0752,306.256,305.1523,305.1523,3244.0
2022-12-19 14:00:00,320.86,321.0,320.46,320.46,2325.0,305.2855,305.4187,304.9049,304.9049,2325.0
2022-12-19 14:30:00,319.99,320.71,319.79,320.71,8851.0,304.4577,305.1428,304.2674,305.1428,8851.0
2022-12-19 15:00:00,320.36,321.89,320.36,321.89,3362.0,304.8098,306.2655,304.8098,306.2655,3362.0
2022-12-19 15:30:00,321.9,322.98,321.9,322.33,15213.0,306.275,307.3026,306.275,306.6841,15213.0
2022-12-20 09:30:00,324.64,328.06,324.64,327.3,6783.0,308.882,312.136,308.882,311.4129,6783.0
2022-12-20 10:00:00,327.2,329.1,327.17,328.65,2602.0,311.3177,313.1255,311.2892,312.6974,2602.0
2022-12-20 10:30:00,329.08,329.39,328.7,328.89,3297.0,313.1065,313.4014,312.7449,312.9257,3297.0
2022-12-20 11:00:00,328.28,328.28,327.25,327.51,1931.0,312.3453,312.3453,311.3653,311.6127,1931.0
2022-12-20 11:30:00,327.04,327.82,327.04,327.43,1906.0,311.1655,311.9077,311.1655,311.5366,1906.0
2022-12-20 12:00:00,327.5,327.63,326.76,327.02,1530.0,311.6032,311.7269,310.8991,311.1465,1530.0
2022-12-20 12:30:00,326.98,327.72,326.81,327.72,2301.0,311.1084,311.8125,310.9467,311.8125,2301.0
2022-12-20 13:00:00,327.87,328.49,327.78,328.16,1720.0,311.9552,312.5451,311.8696,312.2312,1720.0
2022-12-20 13:30:00,328.26,328.62,327.6,327.62,2778.0,312.3263,312.6688,311.6983,311.7174,2778.0
2022-12-20 14:00:00,327.44,328.21,327.32,327.35,3625.0,311.5461,312.2787,311.4319,311.4605,3625.0
2022-12-20 14:30:00,327.34,327.5,326.24,326.59,4971.0,311.451,311.6032,310.4043,310.7374,4971.0
2022-12-20 15:00:00,326.3,326.68,326.01,326.25,3389.0,310.4614,310.823,310.1855,310.4139,3389.0
2022-12-20 15:30:00,326.17,327.02,325.75,327.01,26305.0,310.3377,311.1465,309.9381,311.137,26305.0
2022-12-21 09:30:00,329.23,330.22,327.85,328.81,8130.0,313.2492,314.1912,311.9362,312.8496,8130.0
2022-12-21 10:00:00,329.27,330.86,329.23,330.82,4807.0,313.2873,314.8001,313.2492,314.762,4807.0
2022-12-21 10:30:00,330.86,331.78,330.86,331.61,4812.0,314.8001,315.6754,314.8001,315.5137,4812.0
2022-12-21 11:00:00,331.5,331.74,330.54,331.0,1859.0,315.409,315.6374,314.4956,314.9333,1859.0
2022-12-21 11:30:00,331.02,331.42,330.92,331.35,1737.0,314.9523,315.3329,314.8572,315.2663,1737.0
2022-12-21 12:00:00,331.04,332.68,330.94,332.44,3604.0,314.9714,316.5317,314.8762,316.3034,3604.0
2022-12-21 12:30:00,332.88,333.94,332.87,333.44,3342.0,316.722,317.7306,316.7125,317.2549,3342.0
2022-12-21 13:00:00,333.35,334.6,333.35,333.82,3751.0,317.1692,318.3586,317.1692,317.6164,3751.0
2022-12-21 13:30:00,333.91,335.12,333.81,334.48,4127.0,317.702,318.8533,317.6069,318.2444,4127.0
2022-12-21 14:00:00,335.09,335.09,334.52,334.81,4361.0,318.8248,318.8248,318.2824,318.5584,4361.0
2022-12-21 14:30:00,334.23,334.41,333.69,333.69,4184.0,318.0065,318.1778,317.4927,317.4927,4184.0
2022-12-21 15:00:00,333.94,334.16,332.77,333.39,5782.0,317.7306,317.9399,316.6174,317.2073,5782.0
2022-12-21 15:30:00,333.28,335.41,333.28,335.28,38915.0,317.1026,319.1292,317.1026,319.0055,38915.0
2022-12-22 09:30:00,334.04,336.18,332.32,332.66,5275.0,317.8257,319.8619,316.1892,316.5127,5275.0
2022-12-22 10:00:00,332.25,332.32,330.83,331.79,15873.0,316.1226,316.1892,314.7715,315.685,15873.0
2022-12-22 10:30:00,331.68,332.43,331.66,331.8,5902.0,315.5803,316.2939,315.5613,315.6945,5902.0
2022-12-22 11:00:00,331.71,333.28,331.25,333.28,9506.0,315.6088,317.1026,315.1712,317.1026,9506.0
2022-12-22 11:30:00,333.61,333.87,332.19,333.02,4372.0,317.4166,317.664,316.0655,316.8552,4372.0
2022-12-22 12:00:00,333.04,333.37,331.15,331.82,7462.0,316.8743,317.1883,315.076,315.7135,7462.0
2022-12-22 12:30:00,331.75,332.0,330.6,330.6,11339.0,315.6469,315.8848,314.5527,314.5527,11339.0
2022-12-22 13:00:00,330.58,330.85,328.75,330.38,6329.0,314.5337,314.7906,312.7925,314.3434,6329.0
2022-12-22 13:30:00,329.56,330.63,329.55,329.97,4147.0,313.5632,314.5813,313.5537,313.9533,4147.0
2022-12-22 14:00:00,330.35,330.7,329.78,330.7,2980.0,314.3148,314.6479,313.7725,314.6479,2980.0
2022-12-22 14:30:00,331.46,331.72,330.42,331.62,5166.0,315.371,315.6183,314.3814,315.5232,5166.0
2022-12-22 15:00:00,331.7,332.82,331.53,332.46,6635.0,315.5993,316.665,315.4376,316.3224,6635.0
2022-12-22 15:30:00,332.7,333.18,331.55,332.67,35129.0,316.5508,317.0075,315.4566,316.5222,35129.0
2022-12-23 09:30:00,332.57,332.59,330.16,330.57,5393.0,316.4271,316.4461,314.1341,314.5242,5393.0
2022-12-23 10:00:00,331.56,333.62,331.17,333.48,3369.0,315.4661,317.4261,315.095,317.2929,3369.0
2022-12-23 10:30:00,333.71,334.16,333.21,333.42,3020.0,317.5118,317.9399,317.036,317.2358,3020.0
2022-12-23 11:00:00,333.27,334.21,333.24,333.85,1665.0,317.0931,317.9875,317.0646,317.645,1665.0
2022-12-23 11:30:00,334.07,334.91,334.07,334.77,2560.0,317.8543,318.6535,317.8543,318.5203,2560.0
2022-12-23 12:00:00,334.92,335.23,334.71,335.22,1658.0,318.663,318.958,318.4632,318.9485,1658.0
2022-12-23 12:30:00,335.44,335.91,335.19,335.21,2110.0,319.1578,319.605,318.9199,318.9389,2110.0
2022-12-23 13:00:00,335.35,335.35,334.2,334.74,7010.0,319.0721,319.0721,317.978,318.4918,7010.0
2022-12-23 13:30:00,334.84,335.35,334.81,335.0,1800.0,318.5869,319.0721,318.5584,318.7391,1800.0
2022-12-23 14:00:00,334.79,334.9,334.44,334.86,2757.0,318.5393,318.644,318.2063,318.6059,2757.0
2022-12-23 14:30:00,334.68,335.46,334.68,335.46,2989.0,318.4347,319.1768,318.4347,319.1768,2989.0
2022-12-23 15:00:00,335.69,336.07,335.16,335.22,3200.0,319.3956,319.7572,318.8914,318.9485,3200.0
2022-12-23 15:30:00,334.99,336.1,334.56,334.93,21773.0,318.7296,319.7857,318.3205,318.6725,21773.0
2022-12-27 09:30:00,335.33,336.49,334.49,334.98,2004.0,319.0531,320.1568,318.2539,318.7201,2004.0
2022-12-27 10:00:00,334.89,335.95,334.86,335.94,307.0,318.6345,319.643,318.6059,319.6335,307.0
2022-12-27 10:30:00,336.5,336.64,335.78,335.83,1241.0,320.1663,320.2995,319.4813,319.5288,1241.0
2022-12-27 11:00:00,335.48,337.04,335.48,336.09,3128.0,319.1958,320.6801,319.1958,319.7762,3128.0
2022-12-27 11:30:00,336.35,336.35,335.72,336.29,1686.0,320.0236,320.0236,319.4242,319.9665,1686.0
2022-12-27 12:00:00,336.45,337.6,336.45,337.27,5433.0,320.1188,321.2129,320.1188,320.899,5433.0
2022-12-27 12:30:00,337.58,338.1,337.58,338.0,1910.0,321.1939,321.6887,321.1939,321.5935,1910.0
2022-12-27 13:00:00,338.0,338.37,338.0,338.18,2100.0,321.5935,321.9456,321.5935,321.7648,2100.0
2022-12-27 13:30:00,338.14,338.14,336.66,336.66,2176.0,321.7267,321.7267,320.3186,320.3186,2176.0
2022-12-27 14:00:00,336.79,336.82,336.39,336.4,1562.0,320.4423,320.4708,320.0617,320.0712,1562.0
2022-12-27 14:30:00,336.45,336.93,335.96,336.56,4029.0,320.1188,320.5755,319.6525,320.2234,4029.0
2022-12-27 15:00:00,336.67,337.4,336.67,337.38,1300.0,320.3281,321.0226,320.3281,321.0036,1300.0
2022-12-27 15:30:00,337.25,337.77,335.87,336.13,12927.0,320.8799,321.3747,319.5669,319.8143,12927.0
2022-12-28 09:30:00,337.1,337.5,334.91,337.5,2299.0,320.7372,321.1178,318.6535,321.1178,2299.0
2022-12-28 10:00:00,336.59,337.72,336.26,336.27,2049.0,320.252,321.3271,319.938,319.9475,2049.0
2022-12-28 10:30:00,336.64,337.28,335.98,336.56,1207.0,320.2995,320.9085,319.6716,320.2234,1207.0
2022-12-28 11:00:00,337.57,337.57,336.42,337.18,2603.0,321.1844,321.1844,320.0902,320.8133,2603.0
2022-12-28 11:30:00,337.22,337.97,337.14,337.33,2692.0,320.8514,321.565,320.7753,320.956,2692.0
2022-12-28 12:00:00,337.11,337.11,336.01,336.47,1740.0,320.7467,320.7467,319.7001,320.1378,1740.0
2022-12-28 12:30:00,336.71,337.76,336.71,337.76,3173.0,320.3661,321.3652,320.3661,321.3652,3173.0
2022-12-28 13:00:00,338.46,338.68,337.96,337.97,2449.0,322.0312,322.2405,321.5555,321.565,2449.0
2022-12-28 13:30:00,338.09,338.09,337.25,337.5,3323.0,321.6791,321.6791,320.8799,321.1178,3323.0
2022-12-28 14:00:00,337.66,337.78,336.84,336.88,3012.0,321.27,321.3842,320.4898,320.5279,3012.0
2022-12-28 14:30:00,337.01,337.85,336.9,337.26,2835.0,320.6516,321.4508,320.5469,320.8894,2835.0
2022-12-28 15:00:00,337.08,337.14,335.6,335.6,2400.0,320.7182,320.7753,319.31,319.31,2400.0
2022-12-28 15:30:00,335.59,335.93,333.88,334.18,13928.0,319.3005,319.624,317.6735,317.9589,13928.0
2022-12-29 09:30:00,336.72,336.72,332.94,334.2,2620.0,320.3756,320.3756,316.7791,317.978,2620.0
2022-12-29 10:00:00,334.9,335.54,334.47,334.5,1781.0,318.644,319.2529,318.2349,318.2634,1781.0
2022-12-29 10:30:00,334.58,334.67,332.99,334.06,3341.0,318.3395,318.4252,316.8267,317.8448,3341.0
2022-12-29 11:00:00,334.29,334.29,333.7,334.05,1800.0,318.0636,318.0636,317.5022,317.8353,1800.0
2022-12-29 11:30:00,334.18,334.72,333.94,334.62,1800.0,317.9589,318.4727,317.7306,318.3776,1800.0
2022-12-29 12:00:00,334.51,335.6,334.45,335.6,2009.0,318.2729,319.31,318.2158,319.31,2009.0
2022-12-29 12:30:00,335.6,335.8,334.7,335.25,1829.0,319.31,319.5003,318.4537,318.977,1829.0
2022-12-29 13:00:00,335.05,335.36,334.52,334.77,2408.0,318.7867,319.0817,318.2824,318.5203,2408.0
2022-12-29 13:30:00,334.85,335.04,334.43,334.43,1810.0,318.5964,318.7772,318.1968,318.1968,1810.0
2022-12-29 14:00:00,334.6,334.73,334.05,334.05,2900.0,318.3586,318.4822,317.8353,317.8353,2900.0
2022-12-29 14:30:00,334.12,335.06,334.12,334.42,3099.0,317.9019,318.7962,317.9019,318.1873,3099.0
2022-12-29 15:00:00,334.27,334.83,334.24,334.37,3345.0,318.0446,318.5774,318.016,318.1397,3345.0
2022-12-29 15:30:00,334.59,335.31,334.45,335.0,13978.0,318.349,319.0341,318.2158,318.7391,13978.0
2022-12-30 09:30:00,332.55,334.45,332.21,332.55,2721.0,316.4081,318.2158,316.0846,316.4081,2721.0
2022-12-30 10:00:00,331.97,333.1,331.94,332.96,6011.0,315.8562,316.9314,315.8277,316.7982,6011.0
2022-12-30 10:30:00,332.69,332.69,331.44,331.63,6875.0,316.5413,316.5413,315.3519,315.5327,6875.0
2022-12-30 11:00:00,331.86,332.46,331.84,332.16,6324.0,315.7516,316.3224,315.7325,316.037,6324.0
2022-12-30 11:30:00,331.7,331.95,331.69,331.95,600.0,315.5993,315.8372,315.5898,315.8372,600.0
2022-12-30 12:00:00,332.11,332.11,331.39,331.39,1435.0,315.9894,315.9894,315.3044,315.3044,1435.0
2022-12-30 12:30:00,331.41,331.48,331.1,331.37,3207.0,315.3234,315.39,315.0284,315.2853,3207.0
2022-12-30 13:00:00,331.14,331.14,328.96,328.96,1934.0,315.0665,315.0665,312.9923,312.9923,1934.0
2022-12-30 13:30:00,329.87,330.14,329.4,329.42,2214.0,313.8581,314.115,313.411,313.43,2214.0
2022-12-30 14:00:00,329.29,329.8,329.2,329.8,2543.0,313.3063,313.7915,313.2207,313.7915,2543.0
2022-12-30 14:30:00,329.93,329.93,329.11,329.18,3393.0,313.9152,313.9152,313.135,313.2016,3393.0
2022-12-30 15:00:00,329.47,330.19,329.12,329.23,6610.0,313.4776,314.1626,313.1446,313.2492,6610.0
2022-12-30 15:30:00,329.18,331.7,329.16,331.28,11509.0,313.2016,315.5993,313.1826,315.1997,11509.0
2023-01-03 09:30:00,330.79,332.9,329.79,331.02,18061.0,314.7335,316.7411,313.782,314.9523,18061.0
2023-01-03 10:00:00,331.82,333.54,331.78,333.54,3077.0,315.7135,317.35,315.6754,317.35,3077.0
2023-01-03 10:30:00,333.94,336.1,333.66,335.74,3174.0,317.7306,319.7857,317.4642,319.4432,3174.0
2023-01-03 11:00:00,336.3,336.59,334.56,336.26,4858.0,319.976,320.252,318.3205,319.938,4858.0
2023-01-03 11:30:00,336.18,336.18,335.45,336.03,3083.0,319.8619,319.8619,319.1673,319.7191,3083.0
2023-01-03 12:00:00,335.42,336.67,335.39,336.39,2299.0,319.1388,320.3281,319.1102,320.0617,2299.0
2023-01-03 12:30:00,336.85,337.54,335.79,336.12,5123.0,320.4993,321.1558,319.4908,319.8048,5123.0
2023-01-03 13:00:00,336.12,336.46,335.33,335.92,15272.0,319.8048,320.1283,319.0531,319.6145,15272.0
2023-01-03 13:30:00,336.0,336.0,334.88,335.35,7468.0,319.6906,319.6906,318.625,319.0721,7468.0
2023-01-03 14:00:00,335.09,335.09,333.63,333.71,6856.0,318.8248,318.8248,317.4356,317.5118,6856.0
2023-01-03 14:30:00,333.55,333.55,332.24,333.12,9308.0,317.3595,317.3595,316.1131,316.9504,9308.0
2023-01-03 15:00:00,333.23,333.23,332.09,332.38,6358.0,317.0551,317.0551,315.9704,316.2463,6358.0
2023-01-03 15:30:00,332.76,333.79,332.56,333.47,21626.0,316.6079,317.5879,316.4176,317.2834,21626.0
2023-01-04 09:30:00,335.24,339.12,335.24,337.55,21616.0,318.9675,322.6592,318.9675,321.1654,21616.0
2023-01-04 10:00:00,337.25,338.85,336.68,338.85,6724.0,320.8799,322.4023,320.3376,322.4023,6724.0
2023-01-04 10:30:00,338.99,339.61,337.99,339.12,6072.0,322.5355,323.1254,321.584,322.6592,6072.0
2023-01-04 11:00:00,339.25,339.48,338.31,338.56,12655.0,322.7828,323.0017,321.8885,322.1263,12655.0
2023-01-04 11:30:00,338.56,339.26,338.29,338.61,8490.0,322.1263,322.7924,321.8694,322.1739,8490.0
2023-01-04 12:00:00,338.67,339.05,337.71,338.0,6702.0,322.231,322.5926,321.3176,321.5935,6702.0
2023-01-04 12:30:00,337.99,338.05,337.16,337.68,4781.0,321.584,321.6411,320.7943,321.2891,4781.0
2023-01-04 13:00:00,337.97,338.76,337.68,338.4,5275.0,321.565,322.3166,321.2891,321.9741,5275.0
2023-01-04 13:30:00,338.4,338.81,336.31,336.44,5184.0,321.9741,322.3642,319.9855,320.1092,5184.0
2023-01-04 14:00:00,337.37,338.01,336.79,336.79,7198.0,320.9941,321.603,320.4423,320.4423,7198.0
2023-01-04 14:30:00,337.12,338.69,337.12,338.44,8834.0,320.7562,322.25,320.7562,322.0122,8834.0
2023-01-04 15:00:00,338.67,341.32,338.67,341.32,16353.0,322.231,324.7524,322.231,324.7524,16353.0
2023-01-04 15:30:00,341.23,341.38,339.21,340.98,25141.0,324.6667,324.8095,322.7448,324.4289,25141.0
2023-01-05 09:30:00,340.8,343.53,340.56,341.82,12819.0,324.2576,326.8551,324.0293,325.2281,12819.0
2023-01-05 10:00:00,341.51,343.95,340.5,342.54,12828.0,324.9331,327.2547,323.9722,325.9131,12828.0
2023-01-05 10:30:00,342.25,342.25,340.2,340.63,5144.0,325.6372,325.6372,323.6867,324.0959,5144.0
2023-01-05 11:00:00,340.12,340.12,338.06,338.53,5763.0,323.6106,323.6106,321.6506,322.0978,5763.0
2023-01-05 11:30:00,338.97,339.43,338.48,339.14,2700.0,322.5164,322.9541,322.0502,322.6782,2700.0
2023-01-05 12:00:00,339.39,340.97,339.05,340.85,6300.0,322.916,324.4194,322.5926,324.3052,6300.0
2023-01-05 12:30:00,341.2,341.47,340.75,341.03,1987.0,324.6382,324.8951,324.21,324.4764,1987.0
2023-01-05 13:00:00,341.08,342.42,340.7,341.87,5733.0,324.524,325.799,324.1625,325.2757,5733.0
2023-01-05 13:30:00,342.04,342.44,341.64,342.35,3658.0,325.4374,325.818,325.0568,325.7324,3658.0
2023-01-05 14:00:00,342.56,343.38,342.28,342.28,2508.0,325.9322,326.7124,325.6658,325.6658,2508.0
2023-01-05 14:30:00,342.72,344.4,342.6,343.69,10890.0,326.0844,327.6829,325.9702,327.0073,10890.0
2023-01-05 15:00:00,343.53,344.06,342.93,343.86,13651.0,326.8551,327.3594,326.2842,327.1691,13651.0
2023-01-05 15:30:00,343.9,343.9,341.92,342.34,34396.0,327.2071,327.2071,325.3232,325.7229,34396.0
2023-01-06 09:30:00,344.95,347.32,344.28,347.32,4376.0,328.2062,330.4611,327.5687,330.4611,4376.0
2023-01-06 10:00:00,347.68,351.33,347.68,350.04,6522.0,330.8037,334.2765,330.8037,333.0491,6522.0
2023-01-06 10:30:00,350.58,350.72,349.07,349.07,9779.0,333.5629,333.6961,332.1262,332.1262,9779.0
2023-01-06 11:00:00,349.19,349.37,346.44,346.45,11906.0,332.2404,332.4116,329.6238,329.6334,11906.0
2023-01-06 11:30:00,346.86,349.43,346.76,348.04,21061.0,330.0235,332.4687,329.9283,331.1462,21061.0
2023-01-06 12:00:00,348.0,348.56,346.9,347.19,13145.0,331.1081,331.6409,330.0615,330.3374,13145.0
2023-01-06 12:30:00,347.32,348.81,347.18,347.31,8668.0,330.4611,331.8788,330.3279,330.4516,8668.0
2023-01-06 13:00:00,347.23,347.86,347.06,347.86,5532.0,330.3755,330.9749,330.2137,330.9749,5532.0
2023-01-06 13:30:00,347.69,348.52,347.62,348.52,7645.0,330.8132,331.6029,330.7466,331.6029,7645.0
2023-01-06 14:00:00,348.68,350.81,348.52,350.65,6092.0,331.7551,333.7817,331.6029,333.6295,6092.0
2023-01-06 14:30:00,350.65,352.09,349.81,350.25,29336.0,333.6295,334.9996,332.8303,333.2489,29336.0
2023-01-06 15:00:00,350.55,351.62,350.41,350.56,19690.0,333.5343,334.5524,333.4011,333.5439,19690.0
2023-01-06 15:30:00,350.55,351.47,349.93,351.4,46540.0,333.5343,334.4097,332.9444,334.3431,46540.0
2023-01-09 09:30:00,350.59,353.24,348.28,352.76,14614.0,333.5724,336.0938,331.3745,335.6371,14614.0
2023-01-09 10:00:00,351.91,355.58,351.52,352.51,12137.0,334.8283,338.3202,334.4573,335.3992,12137.0
2023-01-09 10:30:00,352.66,355.31,352.51,354.6,10998.0,335.5419,338.0633,335.3992,337.3878,10998.0
2023-01-09 11:00:00,354.84,356.5,354.51,356.41,9423.0,337.6161,339.1955,337.3021,339.1099,9423.0
2023-01-09 11:30:00,356.45,356.8,355.96,356.57,9621.0,339.148,339.481,338.6817,339.2621,9621.0
2023-01-09 12:00:00,356.5,356.71,353.82,353.82,12056.0,339.1955,339.3953,336.6456,336.6456,12056.0
2023-01-09 12:30:00,354.18,354.24,353.41,353.58,7911.0,336.9881,337.0452,336.2555,336.4173,7911.0
2023-01-09 13:00:00,353.49,353.72,352.5,352.5,8773.0,336.3316,336.5505,335.3897,335.3897,8773.0
2023-01-09 13:30:00,352.78,353.99,352.5,352.6,9200.0,335.6561,336.8074,335.3897,335.4848,9200.0
2023-01-09 14:00:00,352.39,353.3,351.41,352.24,10164.0,335.285,336.1509,334.3526,335.1423,10164.0
2023-01-09 14:30:00,352.23,352.79,352.22,352.48,6573.0,335.1328,335.6656,335.1233,335.3707,6573.0
2023-01-09 15:00:00,352.37,352.83,351.99,352.12,17459.0,335.266,335.7037,334.9044,335.0281,17459.0
2023-01-09 15:30:00,352.09,353.61,352.09,352.84,45608.0,334.9996,336.4458,334.9996,335.7132,45608.0
2023-01-10 09:30:00,354.29,354.98,352.84,352.84,6405.0,337.0928,337.7493,335.7132,335.7132,6405.0
2023-01-10 10:00:00,352.76,353.88,352.3,353.69,8836.0,335.6371,336.7027,335.1994,336.5219,8836.0
2023-01-10 10:30:00,353.37,355.53,353.18,354.98,6900.0,336.2175,338.2726,336.0367,337.7493,6900.0
2023-01-10 11:00:00,355.03,355.59,354.97,355.59,7557.0,337.7969,338.3297,337.7398,338.3297,7557.0
2023-01-10 11:30:00,355.36,355.62,354.13,355.29,13723.0,338.1109,338.3582,336.9406,338.0443,13723.0
2023-01-10 12:00:00,355.07,355.3,354.06,354.39,5901.0,337.8349,338.0538,336.874,337.1879,5901.0
2023-01-10 12:30:00,354.42,355.02,354.34,354.65,4779.0,337.2165,337.7874,337.1404,337.4353,4779.0
2023-01-10 13:00:00,354.71,355.5,354.71,355.42,2097.0,337.4924,338.2441,337.4924,338.168,2097.0
2023-01-10 13:30:00,355.57,356.72,355.57,356.72,4878.0,338.3107,339.4049,338.3107,339.4049,4878.0
2023-01-10 14:00:00,356.94,357.63,356.94,356.99,3909.0,339.6142,340.2707,339.6142,339.6617,3909.0
2023-01-10 14:30:00,357.11,357.49,356.93,357.24,6343.0,339.7759,340.1375,339.6047,339.8996,6343.0
2023-01-10 15:00:00,357.05,358.12,356.88,358.12,12500.0,339.7188,340.7369,339.5571,340.7369,12500.0
2023-01-10 15:30:00,358.09,359.26,357.67,358.84,36631.0,340.7084,341.8216,340.3087,341.4219,36631.0
2023-01-11 09:30:00,359.55,361.67,358.47,358.52,4625.0,342.0975,344.1146,341.0699,341.1175,4625.0
2023-01-11 10:00:00,358.48,359.53,357.08,357.96,10298.0,341.0794,342.0785,339.7474,340.5847,10298.0
2023-01-11 10:30:00,357.99,359.47,357.99,358.76,2200.0,340.6132,342.0214,340.6132,341.3458,2200.0
2023-01-11 11:00:00,358.06,358.52,356.03,356.18,6522.0,340.6798,341.1175,338.7483,338.8911,6522.0
2023-01-11 11:30:00,356.02,356.23,354.75,355.51,8825.0,338.7388,338.9386,337.5305,338.2536,8825.0
2023-01-11 12:00:00,355.53,355.66,353.93,354.17,6042.0,338.2726,338.3963,336.7503,336.9786,6042.0
2023-01-11 12:30:00,353.96,354.48,353.25,354.48,8228.0,336.7788,337.2736,336.1033,337.2736,8228.0
2023-01-11 13:00:00,354.61,355.06,353.93,354.9,3910.0,337.3973,337.8254,336.7503,337.6732,3910.0
2023-01-11 13:30:00,354.9,355.31,354.81,355.13,7391.0,337.6732,338.0633,337.5876,337.892,7391.0
2023-01-11 14:00:00,355.29,355.47,354.66,355.07,6758.0,338.0443,338.2155,337.4448,337.8349,6758.0
2023-01-11 14:30:00,355.09,355.23,353.84,354.02,6321.0,337.854,337.9872,336.6646,336.8359,6321.0
2023-01-11 15:00:00,353.93,355.16,353.93,354.44,14583.0,336.7503,337.9206,336.7503,337.2355,14583.0
2023-01-11 15:30:00,354.29,354.33,351.71,352.9,60381.0,337.0928,337.1309,334.638,335.7703,60381.0
2023-01-12 09:30:00,352.76,354.33,351.49,353.84,4895.0,335.6371,337.1309,334.4287,336.6646,4895.0
2023-01-12 10:00:00,353.9,355.46,353.9,354.22,7396.0,336.7217,338.206,336.7217,337.0262,7396.0
2023-01-12 10:30:00,354.66,355.22,353.4,353.71,8491.0,337.4448,337.9777,336.246,336.541,8491.0
2023-01-12 11:00:00,353.81,354.29,353.42,354.08,4928.0,336.6361,337.0928,336.265,336.893,4928.0
2023-01-12 11:30:00,354.04,354.06,352.75,353.19,4826.0,336.8549,336.874,335.6276,336.0462,4826.0
2023-01-12 12:00:00,353.21,354.26,353.21,354.07,3900.0,336.0652,337.0643,336.0652,336.8835,3900.0
2023-01-12 12:30:00,354.17,354.49,353.69,353.75,9057.0,336.9786,337.2831,336.5219,336.579,9057.0
2023-01-12 13:00:00,353.48,354.21,353.1,353.1,5899.0,336.3221,337.0167,335.9606,335.9606,5899.0
2023-01-12 13:30:00,353.1,353.69,352.86,353.33,5722.0,335.9606,336.5219,335.7322,336.1794,5722.0
2023-01-12 14:00:00,353.51,353.52,351.41,351.54,4245.0,336.3507,336.3602,334.3526,334.4763,4245.0
2023-01-12 14:30:00,351.61,352.71,351.24,351.59,5851.0,334.5429,335.5895,334.1908,334.5239,5851.0
2023-01-12 15:00:00,351.69,351.82,349.89,349.89,9057.0,334.619,334.7427,332.9064,332.9064,9057.0
2023-01-12 15:30:00,349.89,350.85,349.25,349.62,44035.0,332.9064,333.8198,332.2974,332.6495,44035.0
2023-01-13 09:30:00,347.74,353.09,347.45,352.58,5939.0,330.8607,335.9511,330.5848,335.4658,5939.0
2023-01-13 10:00:00,352.35,353.05,350.75,350.75,6527.0,335.247,335.913,333.7246,333.7246,6527.0
2023-01-13 10:30:00,350.43,351.72,349.88,351.72,8940.0,333.4202,334.6476,332.8969,334.6476,8940.0
2023-01-13 11:00:00,352.0,352.56,351.01,352.55,5304.0,334.914,335.4468,333.972,335.4373,5304.0
2023-01-13 11:30:00,352.46,352.46,351.67,351.69,3656.0,335.3516,335.3516,334.6,334.619,3656.0
2023-01-13 12:00:00,351.47,352.72,351.2,352.3,3010.0,334.4097,335.599,334.1528,335.1994,3010.0
2023-01-13 12:30:00,352.44,352.6,351.3,352.13,10093.0,335.3326,335.4848,334.2479,335.0376,10093.0
2023-01-13 13:00:00,352.12,352.13,351.21,351.22,4285.0,335.0281,335.0376,334.1623,334.1718,4285.0
2023-01-13 13:30:00,350.98,351.38,350.34,350.94,4513.0,333.9435,334.3241,333.3345,333.9054,4513.0
2023-01-13 14:00:00,351.15,351.83,350.34,350.55,5633.0,334.1052,334.7522,333.3345,333.5343,5633.0
2023-01-13 14:30:00,350.5,352.55,350.5,352.55,15697.0,333.4868,335.4373,333.4868,335.4373,15697.0
2023-01-13 15:00:00,352.53,354.27,352.53,353.67,34591.0,335.4182,337.0738,335.4182,336.5029,34591.0
2023-01-13 15:30:00,353.6,355.46,352.8,352.82,75769.0,336.4363,338.206,335.6751,335.6942,75769.0
2023-01-17 09:30:00,353.13,354.23,350.35,351.96,7627.0,335.9891,337.0357,333.344,334.8759,7627.0
2023-01-17 10:00:00,352.29,353.04,350.77,351.39,12836.0,335.1899,335.9035,333.7437,334.3336,12836.0
2023-01-17 10:30:00,351.88,351.88,348.89,348.89,12883.0,334.7998,334.7998,331.9549,331.9549,12883.0
2023-01-17 11:00:00,349.31,350.02,348.57,349.12,11818.0,332.3545,333.0301,331.6505,332.1738,11818.0
2023-01-17 11:30:00,348.76,349.12,347.44,349.12,10847.0,331.8312,332.1738,330.5753,332.1738,10847.0
2023-01-17 12:00:00,349.13,349.13,348.0,348.03,18382.0,332.1833,332.1833,331.1081,331.1367,18382.0
2023-01-17 12:30:00,347.65,347.75,345.99,347.6,7790.0,330.7751,330.8703,329.1957,330.7275,7790.0
2023-01-17 13:00:00,347.84,348.4,346.34,346.34,4888.0,330.9559,331.4887,329.5287,329.5287,4888.0
2023-01-17 13:30:00,346.19,347.7,346.19,347.61,10129.0,329.386,330.8227,329.386,330.737,10129.0
2023-01-17 14:00:00,347.49,347.56,345.62,345.62,7245.0,330.6229,330.6895,328.8436,328.8436,7245.0
2023-01-17 14:30:00,345.59,346.54,345.59,346.5,9012.0,328.8151,329.719,328.8151,329.6809,9012.0
2023-01-17 15:00:00,346.49,346.74,345.94,346.29,8459.0,329.6714,329.9093,329.1481,329.4811,8459.0
2023-01-17 15:30:00,346.32,346.71,345.85,346.68,31377.0,329.5097,329.8807,329.0625,329.8522,31377.0
2023-01-18 09:30:00,347.95,347.95,343.86,347.09,7001.0,331.0605,331.0605,327.1691,330.2423,7001.0
2023-01-18 10:00:00,346.81,347.51,346.28,347.22,3740.0,329.9759,330.6419,329.4716,330.366,3740.0
2023-01-18 10:30:00,347.01,348.32,346.64,347.05,2123.0,330.1662,331.4126,329.8141,330.2042,2123.0
2023-01-18 11:00:00,346.88,346.88,345.62,346.68,3339.0,330.0425,330.0425,328.8436,329.8522,3339.0
2023-01-18 11:30:00,345.89,346.23,345.25,345.69,1941.0,329.1005,329.424,328.4916,328.9102,1941.0
2023-01-18 12:00:00,345.75,345.98,345.26,345.63,1907.0,328.9673,329.1862,328.5011,328.8532,1907.0
2023-01-18 12:30:00,345.87,345.88,345.08,345.12,3603.0,329.0815,329.091,328.3299,328.3679,3603.0
2023-01-18 13:00:00,345.34,345.34,344.27,344.81,2581.0,328.5772,328.5772,327.5592,328.073,2581.0
2023-01-18 13:30:00,345.66,346.94,345.58,346.34,3005.0,328.8817,330.0996,328.8056,329.5287,3005.0
2023-01-18 14:00:00,346.21,346.53,345.76,346.45,1900.0,329.405,329.7095,328.9768,329.6334,1900.0
2023-01-18 14:30:00,346.36,346.5,345.95,346.09,3546.0,329.5477,329.6809,329.1576,329.2908,3546.0
2023-01-18 15:00:00,346.01,346.58,345.76,346.35,2801.0,329.2147,329.757,328.9768,329.5382,2801.0
2023-01-18 15:30:00,346.3,346.53,345.18,345.33,28124.0,329.4906,329.7095,328.425,328.5677,28124.0
2023-01-19 09:30:00,344.31,346.51,344.01,344.91,6258.0,327.5972,329.6904,327.3118,328.1681,6258.0
2023-01-19 10:00:00,344.38,344.77,343.37,344.62,2278.0,327.6638,328.0349,326.7029,327.8922,2278.0
2023-01-19 10:30:00,344.86,345.33,344.29,345.17,7475.0,328.1205,328.5677,327.5782,328.4155,7475.0
2023-01-19 11:00:00,345.04,345.06,344.17,344.4,4363.0,328.2918,328.3108,327.464,327.6829,4363.0
2023-01-19 11:30:00,344.19,344.43,342.27,342.28,10905.0,327.4831,327.7114,325.6563,325.6658,10905.0
2023-01-19 12:00:00,342.39,346.19,342.39,345.37,10595.0,325.7704,329.386,325.7704,328.6058,10595.0
2023-01-19 12:30:00,345.37,346.16,344.06,344.37,9296.0,328.6058,329.3574,327.3594,327.6543,9296.0
2023-01-19 13:00:00,344.37,345.04,344.36,344.88,5117.0,327.6543,328.2918,327.6448,328.1396,5117.0
2023-01-19 13:30:00,344.92,345.79,344.59,345.61,8956.0,328.1776,329.0054,327.8636,328.8341,8956.0
2023-01-19 14:00:00,345.61,345.62,344.74,345.19,5948.0,328.8341,328.8436,328.0064,328.4345,5948.0
2023-01-19 14:30:00,344.8,345.03,344.56,344.59,2605.0,328.0634,328.2823,327.8351,327.8636,2605.0
2023-01-19 15:00:00,344.57,344.91,343.94,344.72,8832.0,327.8446,328.1681,327.2452,327.9873,8832.0
2023-01-19 15:30:00,344.76,345.83,344.13,344.43,27262.0,328.0254,329.0435,327.426,327.7114,27262.0
2023-01-20 09:30:00,345.92,345.92,340.44,341.01,17322.0,329.1291,329.1291,323.9151,324.4574,17322.0
2023-01-20 10:00:00,341.06,342.17,340.15,340.86,14999.0,324.505,325.5611,323.6392,324.3147,14999.0
2023-01-20 10:30:00,340.9,341.63,340.31,341.38,6064.0,324.3528,325.0473,323.7914,324.8095,6064.0
2023-01-20 11:00:00,341.59,342.46,341.31,342.4,15049.0,325.0093,325.837,324.7429,325.7799,15049.0
2023-01-20 11:30:00,342.21,342.21,341.11,341.3,6680.0,325.5992,325.5992,324.5526,324.7333,6680.0
2023-01-20 12:00:00,341.39,341.4,340.69,340.78,3943.0,324.819,324.8285,324.1529,324.2386,3943.0
2023-01-20 12:30:00,340.74,340.86,339.12,339.3,8114.0,324.2005,324.3147,322.6592,322.8304,8114.0
2023-01-20 13:00:00,339.22,339.75,338.62,339.08,5539.0,322.7543,323.2586,322.1834,322.6211,5539.0
2023-01-20 13:30:00,339.06,339.64,339.02,339.29,5989.0,322.6021,323.1539,322.564,322.8209,5989.0
2023-01-20 14:00:00,339.49,339.71,337.56,337.56,6449.0,323.0112,323.2205,321.1749,321.1749,6449.0
2023-01-20 14:30:00,337.6,337.63,336.76,337.38,4506.0,321.2129,321.2415,320.4137,321.0036,4506.0
2023-01-20 15:00:00,337.54,338.26,336.84,336.84,7250.0,321.1558,321.8409,320.4898,320.4898,7250.0
2023-01-20 15:30:00,336.89,338.54,336.0,338.15,32824.0,320.5374,322.1073,319.6906,321.7362,32824.0
2023-01-23 09:30:00,339.93,339.93,339.33,339.43,5519.0,323.4298,323.4298,322.859,322.9541,5519.0
2023-01-23 10:00:00,339.83,339.96,339.05,339.13,4913.0,323.3347,323.4584,322.5926,322.6687,4913.0
2023-01-23 10:30:00,338.76,338.88,338.06,338.06,3010.0,322.3166,322.4308,321.6506,321.6506,3010.0
2023-01-23 11:00:00,338.06,339.68,337.94,338.85,2954.0,321.6506,323.192,321.5364,322.4023,2954.0
2023-01-23 11:30:00,338.96,339.17,338.48,338.93,7543.0,322.5069,322.7067,322.0502,322.4784,7543.0
2023-01-23 12:00:00,339.12,339.12,337.98,338.4,2476.0,322.6592,322.6592,321.5745,321.9741,2476.0
2023-01-23 12:30:00,338.55,339.86,338.34,339.86,1300.0,322.1168,323.3632,321.917,323.3632,1300.0
2023-01-23 13:00:00,339.91,340.68,339.9,340.23,2075.0,323.4108,324.1434,323.4013,323.7153,2075.0
2023-01-23 13:30:00,340.18,341.22,340.17,340.35,2237.0,323.6677,324.6572,323.6582,323.8294,2237.0
2023-01-23 14:00:00,340.09,340.09,337.85,337.86,2352.0,323.5821,323.5821,321.4508,321.4603,2352.0
2023-01-23 14:30:00,337.76,337.91,336.71,336.79,3818.0,321.3652,321.5079,320.3661,320.4423,3818.0
2023-01-23 15:00:00,336.67,337.7,336.66,337.33,5830.0,320.3281,321.3081,320.3186,320.956,5830.0
2023-01-23 15:30:00,337.25,339.38,337.04,338.8,12697.0,320.8799,322.9065,320.6801,322.3547,12697.0
2023-01-24 09:30:00,337.0,340.61,334.36,334.89,9753.0,320.6421,324.0768,318.1302,318.6345,9753.0
2023-01-24 10:00:00,334.88,336.62,334.6,336.0,16156.0,318.625,320.2805,318.3586,319.6906,16156.0
2023-01-24 10:30:00,336.0,338.35,335.79,337.86,18081.0,319.6906,321.9265,319.4908,321.4603,18081.0
2023-01-24 11:00:00,337.7,338.05,337.36,337.89,6405.0,321.3081,321.6411,320.9846,321.4889,6405.0
2023-01-24 11:30:00,337.63,339.78,337.63,339.78,9345.0,321.2415,323.2871,321.2415,323.2871,9345.0
2023-01-24 12:00:00,339.46,341.79,339.17,341.79,2743.0,322.9826,325.1996,322.7067,325.1996,2743.0
2023-01-24 12:30:00,342.14,342.84,341.66,341.67,6054.0,325.5326,326.1986,325.0759,325.0854,6054.0
2023-01-24 13:00:00,341.43,342.43,341.34,341.92,4631.0,324.857,325.8085,324.7714,325.3232,4631.0
2023-01-24 13:30:00,341.57,342.77,341.3,342.77,1615.0,324.9902,326.132,324.7333,326.132,1615.0
2023-01-24 14:00:00,342.32,342.37,342.11,342.17,1310.0,325.7038,325.7514,325.504,325.5611,1310.0
2023-01-24 14:30:00,342.32,343.59,342.32,343.17,2160.0,325.7038,326.9122,325.7038,326.5126,2160.0
2023-01-24 15:00:00,343.05,343.77,343.05,343.4,3665.0,326.3984,327.0834,326.3984,326.7314,3665.0
2023-01-24 15:30:00,343.35,343.5,342.52,343.49,17385.0,326.6838,326.8265,325.8941,326.817,17385.0
2023-01-25 09:30:00,342.83,345.21,342.46,344.79,6629.0,326.1891,328.4535,325.837,328.0539,6629.0
2023-01-25 10:00:00,345.58,348.61,345.58,348.54,5971.0,328.8056,331.6885,328.8056,331.6219,5971.0
2023-01-25 10:30:00,348.47,350.38,348.13,350.37,8945.0,331.5553,333.3726,331.2318,333.3631,8945.0
2023-01-25 11:00:00,350.38,351.48,349.86,351.48,13420.0,333.3726,334.4192,332.8778,334.4192,13420.0
2023-01-25 11:30:00,351.46,352.12,350.83,351.58,5827.0,334.4002,335.0281,333.8008,334.5143,5827.0
2023-01-25 12:00:00,351.4,351.4,350.12,350.83,2906.0,334.3431,334.3431,333.1252,333.8008,2906.0
2023-01-25 12:30:00,350.52,351.27,350.51,351.04,2718.0,333.5058,334.2194,333.4963,334.0006,2718.0
2023-01-25 13:00:00,351.19,351.78,351.04,351.25,2586.0,334.1433,334.7046,334.0006,334.2004,2586.0
2023-01-25 13:30:00,351.19,351.89,351.19,351.84,2004.0,334.1433,334.8093,334.1433,334.7617,2004.0
2023-01-25 14:00:00,351.95,352.1,351.34,351.34,1847.0,334.8664,335.0091,334.286,334.286,1847.0
2023-01-25 14:30:00,351.07,351.23,350.42,350.79,3116.0,334.0291,334.1813,333.4107,333.7627,3116.0
2023-01-25 15:00:00,350.73,351.0,350.17,350.55,3841.0,333.7056,333.9625,333.1728,333.5343,3841.0
2023-01-25 15:30:00,350.6,351.03,350.29,350.69,18921.0,333.5819,333.991,333.287,333.6675,18921.0
2023-01-26 09:30:00,351.65,354.03,350.53,350.79,5713.0,334.5809,336.8454,333.5153,333.7627,5713.0
2023-01-26 10:00:00,351.17,353.62,351.07,353.26,1900.0,334.1242,336.4553,334.0291,336.1128,1900.0
2023-01-26 10:30:00,353.4,354.16,353.09,353.09,4451.0,336.246,336.9691,335.9511,335.9511,4451.0
2023-01-26 11:00:00,353.7,353.88,353.04,353.51,3485.0,336.5314,336.7027,335.9035,336.3507,3485.0
2023-01-26 11:30:00,353.79,354.44,353.53,353.72,4746.0,336.6171,337.2355,336.3697,336.5505,4746.0
2023-01-26 12:00:00,354.08,354.67,354.08,354.67,3000.0,336.893,337.4544,336.893,337.4544,3000.0
2023-01-26 12:30:00,354.71,355.17,354.56,355.05,3840.0,337.4924,337.9301,337.3497,337.8159,3840.0
2023-01-26 13:00:00,355.29,355.53,354.92,355.27,3154.0,338.0443,338.2726,337.6922,338.0252,3154.0
2023-01-26 13:30:00,355.37,356.42,355.28,355.97,4214.0,338.1204,339.1194,338.0347,338.6913,4214.0
2023-01-26 14:00:00,356.09,356.39,355.12,355.12,3262.0,338.8054,339.0909,337.8825,337.8825,3262.0
2023-01-26 14:30:00,355.25,356.22,355.24,356.02,3712.0,338.0062,338.9291,337.9967,338.7388,3712.0
2023-01-26 15:00:00,356.03,356.97,356.03,356.34,5400.0,338.7483,339.6427,338.7483,339.0433,5400.0
2023-01-26 15:30:00,356.44,357.77,356.26,357.05,31984.0,339.1384,340.4039,338.9672,339.7188,31984.0
2023-01-27 09:30:00,356.69,359.11,354.39,354.39,3360.0,339.3763,341.6788,337.1879,337.1879,3360.0
2023-01-27 10:00:00,353.99,354.39,351.01,351.06,3948.0,336.8074,337.1879,333.972,334.0196,3948.0
2023-01-27 10:30:00,350.87,351.01,349.67,350.51,2704.0,333.8388,333.972,332.6971,333.4963,2704.0
2023-01-27 11:00:00,350.62,352.22,350.21,352.22,2526.0,333.6009,335.1233,333.2108,335.1233,2526.0
2023-01-27 11:30:00,352.37,352.95,351.89,352.07,1555.0,335.266,335.8178,334.8093,334.9806,1555.0
2023-01-27 12:00:00,352.06,352.33,351.25,351.25,2421.0,334.971,335.2279,334.2004,334.2004,2421.0
2023-01-27 12:30:00,351.17,352.0,351.17,351.6,1500.0,334.1242,334.914,334.1242,334.5334,1500.0
2023-01-27 13:00:00,352.08,352.08,350.71,350.74,2580.0,334.9901,334.9901,333.6866,333.7151,2580.0
2023-01-27 13:30:00,351.09,351.57,350.55,350.6,2411.0,334.0481,334.5048,333.5343,333.5819,2411.0
2023-01-27 14:00:00,350.94,353.89,350.9,353.83,3847.0,333.9054,336.7122,333.8674,336.6551,3847.0
2023-01-27 14:30:00,353.77,354.13,353.36,354.0,2625.0,336.598,336.9406,336.2079,336.8169,2625.0
2023-01-27 15:00:00,354.02,354.1,352.25,352.53,4662.0,336.8359,336.912,335.1518,335.4182,4662.0
2023-01-27 15:30:00,352.48,352.74,350.86,350.91,24296.0,335.3707,335.618,333.8293,333.8769,24296.0
2023-01-30 09:30:00,350.97,352.69,350.97,352.29,3126.0,333.934,335.5705,333.934,335.1899,3126.0
2023-01-30 10:00:00,352.64,353.28,352.05,353.02,2063.0,335.5229,336.1318,334.9615,335.8844,2063.0
2023-01-30 10:30:00,351.74,352.38,351.24,351.4,2437.0,334.6666,335.2755,334.1908,334.3431,2437.0
2023-01-30 11:00:00,351.25,351.5,349.55,350.16,2256.0,334.2004,334.4382,332.5829,333.1633,2256.0
2023-01-30 11:30:00,349.92,349.92,348.14,348.76,1842.0,332.9349,332.9349,331.2413,331.8312,1842.0
2023-01-30 12:00:00,348.63,349.43,347.95,348.59,1600.0,331.7075,332.4687,331.0605,331.6695,1600.0
2023-01-30 12:30:00,348.5,348.72,347.69,347.69,1782.0,331.5838,331.7932,330.8132,330.8132,1782.0
2023-01-30 13:00:00,347.88,348.91,347.69,348.71,2112.0,330.9939,331.9739,330.8132,331.7837,2112.0
2023-01-30 13:30:00,348.44,349.06,348.17,348.77,4303.0,331.5268,332.1167,331.2699,331.8407,4303.0
2023-01-30 14:00:00,348.42,348.42,347.82,348.35,3335.0,331.5077,331.5077,330.9369,331.4411,3335.0
2023-01-30 14:30:00,348.27,348.27,347.04,347.47,2500.0,331.365,331.365,330.1947,330.6038,2500.0
2023-01-30 15:00:00,347.4,348.08,347.21,347.61,2900.0,330.5372,331.1842,330.3565,330.737,2900.0
2023-01-30 15:30:00,347.68,348.31,346.66,346.91,13218.0,330.8037,331.4031,329.8332,330.071,13218.0
2023-01-31 09:30:00,347.94,349.83,344.23,346.67,2759.0,331.051,332.8493,327.5211,329.8427,2759.0
2023-01-31 10:00:00,346.57,348.14,346.49,347.86,3043.0,329.7475,331.2413,329.6714,330.9749,3043.0
2023-01-31 10:30:00,347.89,348.12,347.06,347.06,1987.0,331.0035,331.2223,330.2137,330.2137,1987.0
2023-01-31 11:00:00,347.81,348.23,347.75,347.75,2198.0,330.9273,331.327,330.8703,330.8703,2198.0
2023-01-31 11:30:00,348.01,348.46,347.84,348.46,1300.0,331.1176,331.5458,330.9559,331.5458,1300.0
2023-01-31 12:00:00,348.41,348.41,348.03,348.03,1397.0,331.4982,331.4982,331.1367,331.1367,1397.0
2023-01-31 12:30:00,348.52,348.66,348.06,348.28,1602.0,331.6029,331.7361,331.1652,331.3745,1602.0
2023-01-31 13:00:00,348.17,348.89,348.17,348.73,1634.0,331.2699,331.9549,331.2699,331.8027,1634.0
2023-01-31 13:30:00,348.71,349.02,348.45,348.82,2346.0,331.7837,332.0786,331.5363,331.8883,2346.0
2023-01-31 14:00:00,348.86,348.86,348.1,348.43,2100.0,331.9264,331.9264,331.2033,331.5172,2100.0
2023-01-31 14:30:00,348.41,349.04,348.15,348.66,2810.0,331.4982,332.0976,331.2508,331.7361,2810.0
2023-01-31 15:00:00,348.81,348.81,347.96,348.15,4577.0,331.8788,331.8788,331.0701,331.2508,4577.0
2023-01-31 15:30:00,348.13,350.26,348.12,349.7,23894.0,331.2318,333.2584,331.2223,332.7256,23894.0
2023-02-01 09:30:00,347.75,350.39,346.05,349.97,10536.0,330.8703,333.3821,329.2528,332.9825,10536.0
2023-02-01 10:00:00,349.56,352.25,348.76,351.47,17403.0,332.5924,335.1518,331.8312,334.4097,17403.0
2023-02-01 10:30:00,351.47,351.88,350.33,351.24,4860.0,334.4097,334.7998,333.325,334.1908,4860.0
2023-02-01 11:00:00,351.45,353.55,351.35,353.29,9848.0,334.3907,336.3887,334.2955,336.1413,9848.0
2023-02-01 11:30:00,353.4,356.77,352.3,356.24,16099.0,336.246,339.4524,335.1994,338.9481,16099.0
2023-02-01 12:00:00,356.3,358.32,356.15,357.86,19721.0,339.0052,340.9272,338.8625,340.4895,19721.0
2023-02-01 12:30:00,357.57,358.37,356.89,357.1,5781.0,340.2136,340.9748,339.5666,339.7664,5781.0
2023-02-01 13:00:00,356.83,357.03,355.48,355.64,8105.0,339.5095,339.6998,338.225,338.3773,8105.0
2023-02-01 13:30:00,355.85,355.85,354.1,354.12,3946.0,338.5771,338.5771,336.912,336.9311,3946.0
2023-02-01 14:00:00,352.63,354.24,352.63,353.52,3300.0,335.5134,337.0452,335.5134,336.3602,3300.0
2023-02-01 14:30:00,353.74,356.53,352.79,356.04,4607.0,336.5695,339.2241,335.6656,338.7579,4607.0
2023-02-01 15:00:00,356.33,357.54,356.2,357.38,5614.0,339.0338,340.185,338.9101,340.0328,5614.0
2023-02-01 15:30:00,357.41,359.39,356.09,356.23,26782.0,340.0614,341.9452,338.8054,338.9386,26782.0
2023-02-02 09:30:00,355.2,355.2,341.68,344.21,42299.0,337.9586,337.9586,325.0949,327.5021,42299.0
2023-02-02 10:00:00,344.92,346.68,343.04,344.0,7347.0,328.1776,329.8522,326.3889,327.3023,7347.0
2023-02-02 10:30:00,344.13,344.61,339.88,340.76,30693.0,327.426,327.8827,323.3823,324.2195,30693.0
2023-02-02 11:00:00,340.36,341.84,339.04,341.36,17280.0,323.839,325.2471,322.583,324.7904,17280.0
2023-02-02 11:30:00,341.65,344.24,341.35,343.97,15119.0,325.0663,327.5306,324.7809,327.2737,15119.0
2023-02-02 12:00:00,343.76,343.93,341.72,343.27,8270.0,327.0739,327.2357,325.1329,326.6077,8270.0
2023-02-02 12:30:00,342.55,343.45,342.05,343.26,6360.0,325.9227,326.779,325.4469,326.5982,6360.0
2023-02-02 13:00:00,343.85,344.13,342.54,342.64,6738.0,327.1596,327.426,325.9131,326.0083,6738.0
2023-02-02 13:30:00,342.68,342.92,339.54,339.79,5671.0,326.0464,326.2747,323.0588,323.2966,5671.0
2023-02-02 14:00:00,340.01,340.18,339.29,340.07,4500.0,323.506,323.6677,322.8209,323.563,4500.0
2023-02-02 14:30:00,340.23,340.3,339.0,340.13,7827.0,323.7153,323.7819,322.545,323.6201,7827.0
2023-02-02 15:00:00,340.11,341.03,339.67,340.12,9817.0,323.6011,324.4764,323.1825,323.6106,9817.0
2023-02-02 15:30:00,340.19,342.64,340.02,341.63,66069.0,323.6772,326.0083,323.5155,325.0473,66069.0
2023-02-03 09:30:00,341.09,342.56,336.94,337.27,5923.0,324.5335,325.9322,320.585,320.899,5923.0
2023-02-03 10:00:00,335.63,339.01,335.63,339.01,8346.0,319.3386,322.5545,319.3386,322.5545,8346.0
2023-02-03 10:30:00,339.1,340.19,338.6,340.19,21269.0,322.6401,323.6772,322.1644,323.6772,21269.0
2023-02-03 11:00:00,340.39,341.21,339.36,339.86,5875.0,323.8675,324.6477,322.8875,323.3632,5875.0
2023-02-03 11:30:00,339.48,340.7,338.11,340.38,5520.0,323.0017,324.1625,321.6982,323.858,5520.0
2023-02-03 12:00:00,340.67,341.06,339.88,340.58,5424.0,324.1339,324.505,323.3823,324.0483,5424.0
2023-02-03 12:30:00,340.66,341.33,340.29,340.35,5718.0,324.1244,324.7619,323.7724,323.8294,5718.0
2023-02-03 13:00:00,340.16,340.16,339.33,339.82,2515.0,323.6487,323.6487,322.859,323.3252,2515.0
2023-02-03 13:30:00,339.47,341.01,339.46,340.84,5817.0,322.9922,324.4574,322.9826,324.2957,5817.0
2023-02-03 14:00:00,340.82,341.35,340.24,340.41,3300.0,324.2766,324.7809,323.7248,323.8865,3300.0
2023-02-03 14:30:00,340.35,341.26,340.19,340.78,1900.0,323.8294,324.6953,323.6772,324.2386,1900.0
2023-02-03 15:00:00,340.65,341.29,340.3,340.97,4479.0,324.1149,324.7238,323.7819,324.4194,4479.0
2023-02-03 15:30:00,341.14,342.44,340.58,342.38,27973.0,324.5811,325.818,324.0483,325.7609,27973.0
2023-02-06 09:30:00,342.4,346.2,341.07,343.41,5698.0,325.7799,329.3955,324.5145,326.7409,5698.0
2023-02-06 10:00:00,342.72,344.15,342.04,343.64,3372.0,326.0844,327.445,325.4374,326.9598,3372.0
2023-02-06 10:30:00,343.68,343.68,342.4,342.57,3191.0,326.9978,326.9978,325.7799,325.9417,3191.0
2023-02-06 11:00:00,342.25,343.07,341.98,342.16,6351.0,325.6372,326.4174,325.3803,325.5516,6351.0
2023-02-06 11:30:00,342.31,342.76,341.94,342.22,3812.0,325.6943,326.1225,325.3423,325.6087,3812.0
2023-02-06 12:00:00,342.06,343.45,342.06,343.44,5137.0,325.4564,326.779,325.4564,326.7695,5137.0
2023-02-06 12:30:00,343.33,344.12,343.27,343.61,4798.0,326.6648,327.4165,326.6077,326.9312,4798.0
2023-02-06 13:00:00,343.9,344.43,343.46,344.11,5000.0,327.2071,327.7114,326.7885,327.4069,5000.0
2023-02-06 13:30:00,343.93,344.15,343.04,343.05,6681.0,327.2357,327.445,326.3889,326.3984,6681.0
2023-02-06 14:00:00,342.97,343.76,342.31,343.3,9026.0,326.3223,327.0739,325.6943,326.6363,9026.0
2023-02-06 14:30:00,343.43,343.43,342.43,343.21,10157.0,326.7599,326.7599,325.8085,326.5506,10157.0
2023-02-06 15:00:00,343.24,343.9,342.81,342.89,6763.0,326.5792,327.2071,326.17,326.2462,6763.0
2023-02-06 15:30:00,343.01,346.05,342.62,346.01,40395.0,326.3603,329.2528,325.9893,329.2147,40395.0
2023-02-07 09:30:00,344.12,344.35,342.13,344.35,5198.0,327.4165,327.6353,325.523,327.6353,5198.0
2023-02-07 10:00:00,344.83,345.44,343.51,343.78,7664.0,328.092,328.6724,326.8361,327.093,7664.0
2023-02-07 10:30:00,345.28,345.55,343.0,345.32,15476.0,328.5201,328.777,326.3508,328.5582,15476.0
2023-02-07 11:00:00,345.47,345.59,344.87,345.34,8768.0,328.7009,328.8151,328.13,328.5772,8768.0
2023-02-07 11:30:00,345.69,347.09,345.59,347.09,3403.0,328.9102,330.2423,328.8151,330.2423,3403.0
2023-02-07 12:00:00,347.45,347.65,346.6,346.62,2300.0,330.5848,330.7751,329.7761,329.7951,2300.0
2023-02-07 12:30:00,346.96,349.22,346.94,349.22,3388.0,330.1186,332.2689,330.0996,332.2689,3388.0
2023-02-07 13:00:00,349.39,349.75,348.82,348.92,11219.0,332.4306,332.7732,331.8883,331.9835,11219.0
2023-02-07 13:30:00,349.1,349.5,347.51,349.18,55497.0,332.1547,332.5353,330.6419,332.2308,55497.0
2023-02-07 14:00:00,349.47,352.29,349.47,352.13,10006.0,332.5068,335.1899,332.5068,335.0376,10006.0
2023-02-07 14:30:00,352.29,353.19,352.29,353.11,8825.0,335.1899,336.0462,335.1899,335.9701,8825.0
2023-02-07 15:00:00,353.25,354.74,353.21,354.74,9370.0,336.1033,337.521,336.0652,337.521,9370.0
2023-02-07 15:30:00,354.74,356.17,354.5,354.95,31636.0,337.521,338.8815,337.2926,337.7208,31636.0
2023-02-08 09:30:00,353.42,356.37,349.8,355.88,14872.0,336.265,339.0718,332.8207,338.6056,14872.0
2023-02-08 10:00:00,355.31,356.92,355.21,356.92,9092.0,338.0633,339.5951,337.9681,339.5951,9092.0
2023-02-08 10:30:00,357.47,359.3,356.83,359.08,19194.0,340.1184,341.8596,339.5095,341.6503,19194.0
2023-02-08 11:00:00,358.88,360.7,358.74,359.52,18293.0,341.46,343.1917,341.3268,342.0689,18293.0
2023-02-08 11:30:00,359.42,359.6,357.55,358.21,20011.0,341.9738,342.1451,340.1946,340.8225,20011.0
2023-02-08 12:00:00,357.91,361.7,357.91,361.56,6360.0,340.5371,344.1431,340.5371,344.0099,6360.0
2023-02-08 12:30:00,360.89,361.92,359.77,361.5,7199.0,343.3724,344.3524,342.3068,343.9528,7199.0
2023-02-08 13:00:00,361.75,362.01,360.53,361.68,11360.0,344.1907,344.4381,343.0299,344.1241,11360.0
2023-02-08 13:30:00,361.75,361.76,360.15,360.96,8713.0,344.1907,344.2002,342.6684,343.439,8713.0
2023-02-08 14:00:00,360.59,360.96,359.96,360.39,8704.0,343.087,343.439,342.4876,342.8967,8704.0
2023-02-08 14:30:00,360.39,360.58,359.45,360.58,11396.0,342.8967,343.0775,342.0023,343.0775,11396.0
2023-02-08 15:00:00,360.73,360.93,359.71,360.32,13504.0,343.2202,343.4105,342.2497,342.8301,13504.0
2023-02-08 15:30:00,360.36,361.12,357.09,357.09,46631.0,342.8682,343.5913,339.7569,339.7569,46631.0
2023-02-09 09:30:00,384.8,395.0,377.11,378.35,74808.0,366.1219,375.8267,358.8051,359.9849,74808.0
2023-02-09 10:00:00,378.37,383.61,372.74,380.77,76888.0,360.004,364.9896,354.6472,362.2875,76888.0
2023-02-09 10:30:00,381.09,387.91,381.09,386.49,20528.0,362.5919,369.0809,362.5919,367.7298,20528.0
2023-02-09 11:00:00,386.07,386.1,381.98,383.06,19992.0,367.3302,367.3587,363.4387,364.4663,19992.0
2023-02-09 11:30:00,382.49,385.84,380.45,385.19,11323.0,363.924,367.1114,361.983,366.4929,11323.0
2023-02-09 12:00:00,386.11,387.44,385.43,386.23,10259.0,367.3683,368.6337,366.7213,367.4824,10259.0
2023-02-09 12:30:00,386.01,386.21,383.78,386.21,6100.0,367.2731,367.4634,365.1514,367.4634,6100.0
2023-02-09 13:00:00,386.19,386.24,384.17,385.19,15456.0,367.4444,367.492,365.5224,366.4929,15456.0
2023-02-09 13:30:00,385.11,385.84,383.21,383.67,10996.0,366.4168,367.1114,364.609,365.0467,10996.0
2023-02-09 14:00:00,384.0,384.69,379.89,379.89,22264.0,365.3607,366.0172,361.4502,361.4502,22264.0
2023-02-09 14:30:00,379.89,381.67,377.52,380.22,33872.0,361.4502,363.1438,359.1952,361.7642,33872.0
2023-02-09 15:00:00,379.82,381.35,378.67,380.5,28449.0,361.3836,362.8393,360.2894,362.0306,28449.0
2023-02-09 15:30:00,380.41,381.64,377.9,378.35,86836.0,361.9449,363.1152,359.5568,359.9849,86836.0
2023-02-10 09:30:00,379.17,379.18,376.45,377.19,7105.0,360.7651,360.7746,358.1772,358.8812,7105.0
2023-02-10 10:00:00,376.65,376.65,371.31,372.34,12435.0,358.3675,358.3675,353.2867,354.2667,12435.0
2023-02-10 10:30:00,373.27,376.81,373.27,376.81,8923.0,355.1515,358.5197,355.1515,358.5197,8923.0
2023-02-10 11:00:00,376.52,376.67,374.67,374.88,8957.0,358.2438,358.3865,356.4836,356.6834,8957.0
2023-02-10 11:30:00,374.49,375.4,373.63,375.32,4197.0,356.3123,357.1781,355.494,357.102,4197.0
2023-02-10 12:00:00,375.14,376.68,374.83,376.05,6500.0,356.9307,358.396,356.6358,357.7966,6500.0
2023-02-10 12:30:00,376.09,377.91,376.09,377.81,3910.0,357.8346,359.5663,357.8346,359.4711,3910.0
2023-02-10 13:00:00,377.43,378.1,376.97,376.99,4740.0,359.1096,359.7471,358.6719,358.6909,4740.0
2023-02-10 13:30:00,376.67,376.67,374.13,374.81,7625.0,358.3865,358.3865,355.9698,356.6168,7625.0
2023-02-10 14:00:00,375.06,376.38,374.81,375.85,10771.0,356.8546,358.1106,356.6168,357.6063,10771.0
2023-02-10 14:30:00,376.73,378.28,376.53,378.21,9683.0,358.4436,359.9183,358.2533,359.8517,9683.0
2023-02-10 15:00:00,378.1,378.75,377.54,378.56,11007.0,359.7471,360.3655,359.2143,360.1847,11007.0
2023-02-10 15:30:00,378.44,379.71,378.14,379.48,41476.0,360.0706,361.2789,359.7851,361.0601,41476.0
2023-02-13 09:30:00,381.0,384.34,381.0,382.24,7287.0,362.5063,365.6842,362.5063,363.6861,7287.0
2023-02-13 10:00:00,381.85,384.14,381.85,384.12,4719.0,363.315,365.4939,363.315,365.4749,4719.0
2023-02-13 10:30:00,384.21,386.12,384.21,386.02,1280.0,365.5605,367.3778,365.5605,367.2826,1280.0
2023-02-13 11:00:00,385.43,385.64,383.97,384.77,3713.0,366.7213,366.9211,365.3321,366.0933,3713.0
2023-02-13 11:30:00,384.55,384.86,383.57,383.72,2323.0,365.884,366.1789,364.9516,365.0943,2323.0
2023-02-13 12:00:00,383.45,384.11,382.8,384.11,3526.0,364.8374,365.4653,364.2189,365.4653,3526.0
2023-02-13 12:30:00,383.87,383.87,382.89,383.1,3443.0,365.237,365.237,364.3046,364.5044,3443.0
2023-02-13 13:00:00,383.2,383.2,382.47,382.84,2601.0,364.5995,364.5995,363.9049,364.257,2601.0
2023-02-13 13:30:00,382.9,383.47,382.76,383.3,2688.0,364.3141,364.8564,364.1809,364.6947,2688.0
2023-02-13 14:00:00,383.27,383.49,382.55,382.89,1988.0,364.6661,364.8754,363.9811,364.3046,1988.0
2023-02-13 14:30:00,382.54,382.54,381.87,382.13,1710.0,363.9716,363.9716,363.3341,363.5815,1710.0
2023-02-13 15:00:00,381.52,382.09,381.08,382.03,7112.0,363.0011,363.5434,362.5824,363.4863,7112.0
2023-02-13 15:30:00,382.09,382.56,381.64,382.0,21638.0,363.5434,363.9906,363.1152,363.4578,21638.0
2023-02-14 09:30:00,382.45,383.77,381.51,382.46,5802.0,363.8859,365.1418,362.9915,363.8954,5802.0
2023-02-14 10:00:00,382.39,383.41,381.91,382.58,3061.0,363.8288,364.7993,363.3721,364.0096,3061.0
2023-02-14 10:30:00,382.3,383.24,381.49,381.78,3787.0,363.7432,364.6376,362.9725,363.2484,3787.0
2023-02-14 11:00:00,381.71,382.76,380.47,380.47,6416.0,363.1818,364.1809,362.002,362.002,6416.0
2023-02-14 11:30:00,379.6,380.03,379.24,379.31,2122.0,361.1743,361.5834,360.8317,360.8983,2122.0
2023-02-14 12:00:00,379.55,380.36,379.55,379.6,1920.0,361.1267,361.8974,361.1267,361.1743,1920.0
2023-02-14 12:30:00,379.81,380.81,379.73,380.7,7236.0,361.3741,362.3255,361.2979,362.2209,7236.0
2023-02-14 13:00:00,380.6,382.77,380.6,381.74,3902.0,362.1257,364.1904,362.1257,363.2104,3902.0
2023-02-14 13:30:00,381.43,381.43,379.99,380.37,2602.0,362.9154,362.9154,361.5453,361.9069,2602.0
2023-02-14 14:00:00,380.38,380.41,379.85,380.08,6670.0,361.9164,361.9449,361.4121,361.631,6670.0
2023-02-14 14:30:00,380.38,381.24,380.19,380.79,5143.0,361.9164,362.7347,361.7356,362.3065,5143.0
2023-02-14 15:00:00,381.23,381.33,380.53,381.21,2778.0,362.7251,362.8203,362.0591,362.7061,2778.0
2023-02-14 15:30:00,380.81,381.05,379.43,379.6,21392.0,362.3255,362.5539,361.0125,361.1743,21392.0
2023-02-15 09:30:00,379.0,379.0,376.73,377.59,5058.0,360.6034,360.6034,358.4436,359.2618,5058.0
2023-02-15 10:00:00,378.04,381.05,378.04,381.04,9016.0,359.69,362.5539,359.69,362.5444,9016.0
2023-02-15 10:30:00,381.19,381.46,380.27,380.65,8598.0,362.6871,362.944,361.8117,362.1733,8598.0
2023-02-15 11:00:00,380.5,381.49,379.75,380.74,4817.0,362.0306,362.9725,361.317,362.2589,4817.0
2023-02-15 11:30:00,380.48,381.47,380.47,381.39,3064.0,362.0115,362.9535,362.002,362.8774,3064.0
2023-02-15 12:00:00,381.42,382.1,380.42,380.42,3918.0,362.9059,363.5529,361.9545,361.9545,3918.0
2023-02-15 12:30:00,380.71,381.86,380.71,381.81,8634.0,362.2304,363.3246,362.2304,363.277,8634.0
2023-02-15 13:00:00,381.84,382.21,381.53,381.98,7655.0,363.3055,363.6576,363.0106,363.4387,7655.0
2023-02-15 13:30:00,381.88,383.2,381.82,383.2,10835.0,363.3436,364.5995,363.2865,364.5995,10835.0
2023-02-15 14:00:00,383.19,383.38,382.51,382.92,7733.0,364.59,364.7708,363.943,364.3331,7733.0
2023-02-15 14:30:00,383.1,384.12,383.02,383.22,7742.0,364.5044,365.4749,364.4283,364.6185,7742.0
2023-02-15 15:00:00,383.22,384.27,383.02,383.69,7039.0,364.6185,365.6176,364.4283,365.0657,7039.0
2023-02-15 15:30:00,383.7,384.59,383.08,384.47,26206.0,365.0752,365.922,364.4853,365.8079,26206.0
2023-02-16 09:30:00,382.7,383.38,380.38,380.38,5259.0,364.1238,364.7708,361.9164,361.9164,5259.0
2023-02-16 10:00:00,379.65,382.29,379.65,381.73,3154.0,361.2218,363.7337,361.2218,363.2009,3154.0
2023-02-16 10:30:00,382.53,384.79,382.38,384.0,12805.0,363.962,366.1123,363.8193,365.3607,12805.0
2023-02-16 11:00:00,383.7,384.23,383.41,384.03,3938.0,365.0752,365.5795,364.7993,365.3892,3938.0
2023-02-16 11:30:00,383.91,384.66,383.66,383.78,5032.0,365.2751,365.9886,365.0372,365.1514,5032.0
2023-02-16 12:00:00,383.78,384.04,383.6,383.66,6078.0,365.1514,365.3987,364.9801,365.0372,6078.0
2023-02-16 12:30:00,384.02,384.04,383.64,383.81,4000.0,365.3797,365.3987,365.0182,365.1799,4000.0
2023-02-16 13:00:00,384.01,384.21,383.67,383.67,4399.0,365.3702,365.5605,365.0467,365.0467,4399.0
2023-02-16 13:30:00,383.85,384.42,383.6,383.97,4328.0,365.218,365.7603,364.9801,365.3321,4328.0
2023-02-16 14:00:00,384.67,385.29,384.23,385.29,5975.0,365.9982,366.5881,365.5795,366.5881,5975.0
2023-02-16 14:30:00,385.34,385.56,383.61,383.85,6619.0,366.6356,366.845,364.9896,365.218,6619.0
2023-02-16 15:00:00,383.6,383.64,382.93,383.36,11692.0,364.9801,365.0182,364.3426,364.7517,11692.0
2023-02-16 15:30:00,383.2,383.35,380.37,380.39,25494.0,364.5995,364.7422,361.9069,361.9259,25494.0
2023-02-17 09:30:00,380.12,382.46,380.12,381.7,11605.0,361.669,363.8954,361.669,363.1723,11605.0
2023-02-17 10:00:00,380.91,385.75,380.91,385.75,8359.0,362.4207,367.0257,362.4207,367.0257,8359.0
2023-02-17 10:30:00,385.99,386.69,385.63,386.35,21278.0,367.2541,367.9201,366.9116,367.5966,21278.0
2023-02-17 11:00:00,386.46,387.16,385.89,386.05,6561.0,367.7013,368.3673,367.1589,367.3112,6561.0
2023-02-17 11:30:00,386.2,386.95,385.87,386.0,5128.0,367.4539,368.1675,367.1399,367.2636,5128.0
2023-02-17 12:00:00,386.13,387.06,385.91,386.81,7532.0,367.3873,368.2722,367.178,368.0343,7532.0
2023-02-17 12:30:00,386.79,387.36,386.0,386.88,19699.0,368.0153,368.5576,367.2636,368.1009,19699.0
2023-02-17 13:00:00,386.9,387.0,385.81,386.06,51770.0,368.1199,368.2151,367.0828,367.3207,51770.0
2023-02-17 13:30:00,385.91,386.31,385.15,386.1,3681.0,367.178,367.5586,366.4549,367.3587,3681.0
2023-02-17 14:00:00,385.8,387.2,385.8,387.2,3917.0,367.0733,368.4054,367.0733,368.4054,3917.0
2023-02-17 14:30:00,387.59,388.07,387.08,387.47,2400.0,368.7764,369.2331,368.2912,368.6622,2400.0
2023-02-17 15:00:00,387.43,387.74,386.08,386.75,14166.0,368.6242,368.9191,367.3397,367.9772,14166.0
2023-02-17 15:30:00,386.51,386.82,385.62,386.75,14845.0,367.7488,368.0438,366.902,367.9772,14845.0
2023-02-21 09:30:00,386.0,386.48,383.73,384.99,10911.0,367.2636,367.7203,365.1038,366.3026,10911.0
2023-02-21 10:00:00,385.33,386.27,384.81,385.18,9045.0,366.6261,367.5205,366.1314,366.4834,9045.0
2023-02-21 10:30:00,385.23,386.14,384.19,384.71,10969.0,366.531,367.3968,365.5415,366.0362,10969.0
2023-02-21 11:00:00,384.68,384.95,382.13,382.24,6307.0,366.0077,366.2646,363.5815,363.6861,6307.0
2023-02-21 11:30:00,382.57,383.17,381.42,382.63,3471.0,364.0001,364.571,362.9059,364.0572,3471.0
2023-02-21 12:00:00,383.04,383.17,381.97,382.35,2158.0,364.4473,364.571,363.4292,363.7908,2158.0
2023-02-21 12:30:00,382.02,382.34,381.64,381.75,2650.0,363.4768,363.7813,363.1152,363.2199,2650.0
2023-02-21 13:00:00,381.74,381.89,380.71,380.71,6967.0,363.2104,363.3531,362.2304,362.2304,6967.0
2023-02-21 13:30:00,380.55,381.74,380.55,381.21,7255.0,362.0781,363.2104,362.0781,362.7061,7255.0
2023-02-21 14:00:00,381.15,381.46,380.35,381.46,8253.0,362.649,362.944,361.8879,362.944,8253.0
2023-02-21 14:30:00,381.46,382.82,381.27,382.64,6960.0,362.944,364.238,362.7632,364.0667,6960.0
2023-02-21 15:00:00,382.51,382.51,380.93,381.79,15404.0,363.943,363.943,362.4397,363.258,15404.0
2023-02-21 15:30:00,381.84,382.53,381.4,381.9,36718.0,363.3055,363.962,362.8869,363.3626,36718.0
2023-02-22 09:30:00,380.93,381.66,380.14,381.29,4047.0,362.4397,363.1343,361.688,362.7822,4047.0
2023-02-22 10:00:00,381.76,383.34,381.68,382.48,3099.0,363.2294,364.7327,363.1533,363.9145,3099.0
2023-02-22 10:30:00,382.44,382.79,381.82,382.74,2573.0,363.8764,364.2094,363.2865,364.1618,2573.0
2023-02-22 11:00:00,382.72,384.36,382.62,383.6,14632.0,364.1428,365.7032,364.0477,364.9801,14632.0
2023-02-22 11:30:00,383.64,384.03,382.83,383.54,2697.0,365.0182,365.3892,364.2475,364.923,2697.0
2023-02-22 12:00:00,383.25,383.61,382.47,383.61,1858.0,364.6471,364.9896,363.9049,364.9896,1858.0
2023-02-22 12:30:00,383.5,383.69,381.75,381.75,3311.0,364.885,365.0657,363.2199,363.2199,3311.0
2023-02-22 13:00:00,381.83,382.3,381.54,381.61,4395.0,363.296,363.7432,363.0201,363.0867,4395.0
2023-02-22 13:30:00,381.54,382.35,381.27,381.53,2030.0,363.0201,363.7908,362.7632,363.0106,2030.0
2023-02-22 14:00:00,381.33,381.95,381.0,381.16,4521.0,362.8203,363.4102,362.5063,362.6585,4521.0
2023-02-22 14:30:00,380.83,380.94,378.92,379.0,7021.0,362.3446,362.4492,360.5273,360.6034,7021.0
2023-02-22 15:00:00,379.01,379.07,378.39,378.79,4422.0,360.6129,360.67,360.023,360.4036,4422.0
2023-02-22 15:30:00,378.73,379.89,378.43,379.89,27241.0,360.3465,361.4502,360.061,361.4502,27241.0
2023-02-23 09:30:00,380.03,384.74,380.03,384.15,7403.0,361.5834,366.0648,361.5834,365.5034,7403.0
2023-02-23 10:00:00,384.23,384.59,383.62,383.84,3249.0,365.5795,365.922,364.9991,365.2084,3249.0
2023-02-23 10:30:00,383.82,384.53,383.29,383.94,28055.0,365.1894,365.865,364.6851,365.3036,28055.0
2023-02-23 11:00:00,383.71,383.71,381.52,381.63,10055.0,365.0848,365.0848,363.0011,363.1057,10055.0
2023-02-23 11:30:00,381.44,382.11,380.05,380.8,6385.0,362.9249,363.5624,361.6024,362.316,6385.0
2023-02-23 12:00:00,380.55,380.96,380.19,380.61,5101.0,362.0781,362.4682,361.7356,362.1352,5101.0
2023-02-23 12:30:00,380.36,381.48,380.36,381.44,4259.0,361.8974,362.963,361.8974,362.9249,4259.0
2023-02-23 13:00:00,381.94,381.94,381.15,381.15,2962.0,363.4007,363.4007,362.649,362.649,2962.0
2023-02-23 13:30:00,381.3,381.3,380.25,380.8,2799.0,362.7917,362.7917,361.7927,362.316,2799.0
2023-02-23 14:00:00,380.86,381.28,380.6,380.95,4950.0,362.3731,362.7727,362.1257,362.4587,4950.0
2023-02-23 14:30:00,381.04,381.5,381.02,381.34,3071.0,362.5444,362.982,362.5253,362.8298,3071.0
2023-02-23 15:00:00,381.59,381.88,380.52,381.0,4964.0,363.0677,363.3436,362.0496,362.5063,4964.0
2023-02-23 15:30:00,381.0,381.49,380.4,380.74,22704.0,362.5063,362.9725,361.9354,362.2589,22704.0
2023-02-24 09:30:00,379.81,380.74,378.01,379.47,6437.0,361.3741,362.2589,359.6614,361.0506,6437.0
2023-02-24 10:00:00,380.02,382.21,379.94,381.51,7200.0,361.5739,363.6576,361.4978,362.9915,7200.0
2023-02-24 10:30:00,381.5,382.95,381.19,382.5,4323.0,362.982,364.3616,362.6871,363.9335,4323.0
2023-02-24 11:00:00,382.92,384.92,382.91,384.63,10429.0,364.3331,366.236,364.3236,365.9601,10429.0
2023-02-24 11:30:00,384.44,384.6,383.69,383.73,3421.0,365.7793,365.9316,365.0657,365.1038,3421.0
2023-02-24 12:00:00,383.23,383.23,381.9,382.49,2012.0,364.6281,364.6281,363.3626,363.924,2012.0
2023-02-24 12:30:00,382.58,383.11,382.29,382.58,3204.0,364.0096,364.5139,363.7337,364.0096,3204.0
2023-02-24 13:00:00,382.65,382.65,381.9,382.11,1200.0,364.0762,364.0762,363.3626,363.5624,1200.0
2023-02-24 13:30:00,381.9,383.56,381.45,383.17,6885.0,363.3626,364.942,362.9345,364.571,6885.0
2023-02-24 14:00:00,383.23,385.02,383.21,384.19,6620.0,364.6281,366.3312,364.609,365.5415,6620.0
2023-02-24 14:30:00,383.61,385.27,383.14,385.27,9617.0,364.9896,366.569,364.5424,366.569,9617.0
2023-02-24 15:00:00,385.25,386.24,385.13,385.99,6208.0,366.55,367.492,366.4358,367.2541,6208.0
2023-02-24 15:30:00,386.02,386.79,385.13,386.02,28991.0,367.2826,368.0153,366.4358,367.2826,28991.0
2023-02-27 09:30:00,387.01,387.66,383.72,387.66,6283.0,368.2246,368.843,365.0943,368.843,6283.0
2023-02-27 10:00:00,386.79,387.64,385.95,385.95,3908.0,368.0153,368.824,367.216,367.216,3908.0
2023-02-27 10:30:00,385.59,385.59,381.94,381.94,2996.0,366.8735,366.8735,363.4007,363.4007,2996.0
2023-02-27 11:00:00,382.41,382.95,381.04,381.05,13164.0,363.8479,364.3616,362.5444,362.5539,13164.0
2023-02-27 11:30:00,381.14,381.93,380.72,381.8,9920.0,362.6395,363.3912,362.2399,363.2675,9920.0
2023-02-27 12:00:00,382.09,382.21,380.74,380.74,4533.0,363.5434,363.6576,362.2589,362.2589,4533.0
2023-02-27 12:30:00,381.29,381.46,380.44,380.6,3309.0,362.7822,362.944,361.9735,362.1257,3309.0
2023-02-27 13:00:00,380.69,381.21,380.62,380.98,1915.0,362.2113,362.7061,362.1447,362.4873,1915.0
2023-02-27 13:30:00,381.35,381.75,380.91,381.75,6965.0,362.8393,363.2199,362.4207,363.2199,6965.0
2023-02-27 14:00:00,381.83,381.84,379.89,380.48,7447.0,363.296,363.3055,361.4502,362.0115,7447.0
2023-02-27 14:30:00,380.69,380.91,380.0,380.91,3897.0,362.2113,362.4207,361.5548,362.4207,3897.0
2023-02-27 15:00:00,380.94,380.94,379.92,380.64,3812.0,362.4492,362.4492,361.4787,362.1638,3812.0
2023-02-27 15:30:00,380.9,381.76,380.38,381.15,19082.0,362.4112,363.2294,361.9164,362.649,19082.0
2023-02-28 09:30:00,382.31,383.84,382.0,383.67,6766.0,363.7527,365.2084,363.4578,365.0467,6766.0
2023-02-28 10:00:00,383.83,384.1,382.68,383.38,4953.0,365.1989,365.4558,364.1048,364.7708,4953.0
2023-02-28 10:30:00,383.62,384.52,383.51,383.77,2343.0,364.9991,365.8554,364.8945,365.1418,2343.0
2023-02-28 11:00:00,384.38,385.14,384.12,384.4,3188.0,365.7222,366.4453,365.4749,365.7413,3188.0
2023-02-28 11:30:00,384.43,384.85,383.89,384.59,3221.0,365.7698,366.1694,365.256,365.922,3221.0
2023-02-28 12:00:00,384.8,385.49,384.8,385.49,408.0,366.1219,366.7784,366.1219,366.7784,408.0
2023-02-28 12:30:00,385.72,386.2,385.42,385.69,2902.0,366.9972,367.4539,366.7118,366.9687,2902.0
2023-02-28 13:00:00,385.1,385.1,384.43,384.53,3345.0,366.4073,366.4073,365.7698,365.865,3345.0
2023-02-28 13:30:00,384.52,384.59,383.77,384.28,2570.0,365.8554,365.922,365.1418,365.6271,2570.0
2023-02-28 14:00:00,384.52,384.52,382.34,382.6,3847.0,365.8554,365.8554,363.7813,364.0286,3847.0
2023-02-28 14:30:00,382.69,383.18,382.5,382.83,4062.0,364.1143,364.5805,363.9335,364.2475,4062.0
2023-02-28 15:00:00,383.18,383.93,383.14,383.79,4793.0,364.5805,365.2941,364.5424,365.1609,4793.0
2023-02-28 15:30:00,383.76,385.13,382.81,384.02,41543.0,365.1323,366.4358,364.2284,365.3797,41543.0
2023-03-01 09:30:00,383.27,387.0,383.27,385.61,10991.0,364.6661,368.2151,364.6661,366.8925,10991.0
2023-03-01 10:00:00,386.55,390.58,385.39,390.52,14815.0,367.7869,371.6213,366.6832,371.5642,14815.0
2023-03-01 10:30:00,390.77,390.95,388.64,390.75,13208.0,371.8021,371.9733,369.7755,371.783,13208.0
2023-03-01 11:00:00,390.54,390.77,387.99,389.33,8839.0,371.5832,371.8021,369.157,370.432,8839.0
2023-03-01 11:30:00,389.91,390.78,389.19,390.05,5792.0,370.9838,371.8116,370.2988,371.117,5792.0
2023-03-01 12:00:00,389.53,390.66,389.13,389.4,4836.0,370.6223,371.6974,370.2417,370.4986,4836.0
2023-03-01 12:30:00,389.26,390.2,389.0,390.03,5346.0,370.3654,371.2597,370.118,371.098,5346.0
2023-03-01 13:00:00,390.81,391.29,389.95,390.0,4695.0,371.8401,372.2968,371.0219,371.0694,4695.0
2023-03-01 13:30:00,389.93,389.93,388.05,388.59,8151.0,371.0028,371.0028,369.2141,369.7279,8151.0
2023-03-01 14:00:00,388.89,391.24,388.87,391.18,17923.0,370.0133,372.2493,369.9943,372.1922,17923.0
2023-03-01 14:30:00,391.11,392.48,390.92,392.47,12127.0,372.1256,373.4291,371.9448,373.4195,12127.0
2023-03-01 15:00:00,392.66,393.4,390.63,390.75,12815.0,373.6003,374.3044,371.6689,371.783,12815.0
2023-03-01 15:30:00,390.73,391.38,389.81,390.52,25782.0,371.764,372.3825,370.8887,371.5642,25782.0
2023-03-02 09:30:00,389.25,391.31,386.1,388.2,10547.0,370.3558,372.3159,367.3587,369.3568,10547.0
2023-03-02 10:00:00,388.97,389.76,385.08,386.01,12762.0,370.0894,370.8411,366.3883,367.2731,12762.0
2023-03-02 10:30:00,386.22,386.88,384.79,385.6,7101.0,367.4729,368.1009,366.1123,366.883,7101.0
2023-03-02 11:00:00,385.6,385.85,384.0,385.05,5370.0,366.883,367.1209,365.3607,366.3597,5370.0
2023-03-02 11:30:00,385.78,385.78,384.77,385.28,3000.0,367.0543,367.0543,366.0933,366.5786,3000.0
2023-03-02 12:00:00,385.65,385.82,384.0,384.82,5357.0,366.9306,367.0923,365.3607,366.1409,5357.0
2023-03-02 12:30:00,384.86,384.98,383.49,384.08,4356.0,366.1789,366.2931,364.8754,365.4368,4356.0
2023-03-02 13:00:00,384.02,384.44,382.94,383.17,2236.0,365.3797,365.7793,364.3521,364.571,2236.0
2023-03-02 13:30:00,383.37,384.39,383.05,384.3,3336.0,364.7613,365.7318,364.4568,365.6461,3336.0
2023-03-02 14:00:00,384.58,386.53,384.52,385.74,7162.0,365.9125,367.7679,365.8554,367.0162,7162.0
2023-03-02 14:30:00,385.38,385.39,382.56,383.39,14215.0,366.6737,366.6832,363.9906,364.7803,14215.0
2023-03-02 15:00:00,383.21,383.21,381.79,382.62,18970.0,364.609,364.609,363.258,364.0477,18970.0
2023-03-02 15:30:00,382.78,383.7,381.92,383.4,50711.0,364.1999,365.0752,363.3816,364.7898,50711.0
2023-03-03 09:30:00,382.81,382.81,380.51,381.57,3395.0,364.2284,364.2284,362.0401,363.0486,3395.0
2023-03-03 10:00:00,381.16,382.14,380.23,382.14,4680.0,362.6585,363.591,361.7737,363.591,4680.0
2023-03-03 10:30:00,381.9,383.1,380.21,383.1,11153.0,363.3626,364.5044,361.7546,364.5044,11153.0
2023-03-03 11:00:00,382.7,383.07,382.58,382.93,2200.0,364.1238,364.4758,364.0096,364.3426,2200.0
2023-03-03 11:30:00,382.79,382.79,381.92,382.54,3855.0,364.2094,364.2094,363.3816,363.9716,3855.0
2023-03-03 12:00:00,382.5,383.26,382.5,383.21,4831.0,363.9335,364.6566,363.9335,364.609,4831.0
2023-03-03 12:30:00,383.6,383.6,382.63,382.9,2907.0,364.9801,364.9801,364.0572,364.3141,2907.0
2023-03-03 13:00:00,382.68,383.23,382.51,382.68,6732.0,364.1048,364.6281,363.943,364.1048,6732.0
2023-03-03 13:30:00,383.02,383.23,382.46,382.46,1500.0,364.4283,364.6281,363.8954,363.8954,1500.0
2023-03-03 14:00:00,382.23,382.87,381.95,382.87,1438.0,363.6766,364.2855,363.4102,364.2855,1438.0
2023-03-03 14:30:00,382.87,383.25,382.62,382.82,3864.0,364.2855,364.6471,364.0477,364.238,3864.0
2023-03-03 15:00:00,382.77,382.9,381.74,382.58,5138.0,364.1904,364.3141,363.2104,364.0096,5138.0
2023-03-03 15:30:00,382.54,382.78,381.6,382.76,32140.0,363.9716,364.1999,363.0772,364.1809,32140.0
2023-03-06 09:30:00,382.43,384.92,381.18,383.39,9323.0,363.8669,366.236,362.6776,364.7803,9323.0
2023-03-06 10:00:00,383.13,383.99,381.0,381.0,8945.0,364.5329,365.3512,362.5063,362.5063,8945.0
2023-03-06 10:30:00,380.83,381.1,380.02,380.8,4670.0,362.3446,362.6014,361.5739,362.316,4670.0
2023-03-06 11:00:00,380.99,382.35,380.98,381.45,2260.0,362.4968,363.7908,362.4873,362.9345,2260.0
2023-03-06 11:30:00,381.28,382.35,381.0,382.19,2960.0,362.7727,363.7908,362.5063,363.6385,2960.0
2023-03-06 12:00:00,381.98,383.49,381.94,382.69,3124.0,363.4387,364.8754,363.4007,364.1143,3124.0
2023-03-06 12:30:00,383.09,383.26,382.77,382.9,1549.0,364.4949,364.6566,364.1904,364.3141,1549.0
2023-03-06 13:00:00,382.54,382.54,381.33,381.38,2131.0,363.9716,363.9716,362.8203,362.8679,2131.0
2023-03-06 13:30:00,381.52,382.24,380.78,380.84,13115.0,363.0011,363.6861,362.297,362.3541,13115.0
2023-03-06 14:00:00,380.87,381.87,380.62,381.79,6250.0,362.3826,363.3341,362.1447,363.258,6250.0
2023-03-06 14:30:00,381.62,382.62,381.0,382.31,5878.0,363.0962,364.0477,362.5063,363.7527,5878.0
2023-03-06 15:00:00,382.48,383.05,381.83,382.05,7250.0,363.9145,364.4568,363.296,363.5053,7250.0
2023-03-06 15:30:00,381.78,381.91,380.51,381.24,51809.0,363.2484,363.3721,362.0401,362.7347,51809.0
2023-03-07 09:30:00,382.24,382.69,379.8,382.69,8512.0,363.6861,364.1143,361.3646,364.1143,8512.0
2023-03-07 10:00:00,383.07,386.3,382.22,385.83,10388.0,364.4758,367.549,363.6671,367.1019,10388.0
2023-03-07 10:30:00,385.36,385.36,384.29,384.53,3778.0,366.6547,366.6547,365.6366,365.865,3778.0
2023-03-07 11:00:00,383.9,384.67,383.18,383.39,1211.0,365.2655,365.9982,364.5805,364.7803,1211.0
2023-03-07 11:30:00,382.67,382.67,380.49,380.54,1879.0,364.0952,364.0952,362.0211,362.0686,1879.0
2023-03-07 12:00:00,381.11,382.51,381.11,381.94,1714.0,362.611,363.943,362.611,363.4007,1714.0
2023-03-07 12:30:00,382.26,382.26,381.57,382.25,2789.0,363.7051,363.7051,363.0486,363.6956,2789.0
2023-03-07 13:00:00,382.19,382.61,381.36,381.36,3529.0,363.6385,364.0382,362.8488,362.8488,3529.0
2023-03-07 13:30:00,381.16,381.22,380.42,380.42,1200.0,362.6585,362.7156,361.9545,361.9545,1200.0
2023-03-07 14:00:00,380.52,382.83,380.52,382.78,1224.0,362.0496,364.2475,362.0496,364.1999,1224.0
2023-03-07 14:30:00,382.63,382.91,382.45,382.74,2807.0,364.0572,364.3236,363.8859,364.1618,2807.0
2023-03-07 15:00:00,382.43,384.26,382.43,383.78,2955.0,363.8669,365.6081,363.8669,365.1514,2955.0
2023-03-07 15:30:00,383.95,384.94,382.78,383.29,13091.0,365.3131,366.2551,364.1999,364.6851,13091.0
2023-03-08 09:30:00,384.75,384.75,383.94,384.2,3038.0,366.0743,366.0743,365.3036,365.551,3038.0
2023-03-08 10:00:00,384.14,384.59,382.41,382.94,4732.0,365.4939,365.922,363.8479,364.3521,4732.0
2023-03-08 10:30:00,383.01,383.01,380.0,380.7,3885.0,364.4187,364.4187,361.5548,362.2209,3885.0
2023-03-08 11:00:00,380.8,380.81,379.73,380.57,5314.0,362.316,362.3255,361.2979,362.0972,5314.0
2023-03-08 11:30:00,380.52,380.71,380.14,380.47,3117.0,362.0496,362.2304,361.688,362.002,3117.0
2023-03-08 12:00:00,380.5,380.95,379.12,379.31,11611.0,362.0306,362.4587,360.7176,360.8983,11611.0
2023-03-08 12:30:00,379.07,379.9,378.92,379.82,1374.0,360.67,361.4597,360.5273,361.3836,1374.0
2023-03-08 13:00:00,380.15,380.15,378.62,378.62,4730.0,361.6976,361.6976,360.2418,360.2418,4730.0
2023-03-08 13:30:00,378.61,379.14,378.48,378.85,7781.0,360.2323,360.7366,360.1086,360.4607,7781.0
2023-03-08 14:00:00,379.17,379.58,379.1,379.4,4662.0,360.7651,361.1552,360.6985,360.984,4662.0
2023-03-08 14:30:00,379.55,379.71,378.2,378.86,6442.0,361.1267,361.2789,359.8422,360.4702,6442.0
2023-03-08 15:00:00,379.02,380.24,379.01,380.13,4060.0,360.6224,361.7832,360.6129,361.6785,4060.0
2023-03-08 15:30:00,380.2,383.25,380.2,381.88,38219.0,361.7451,364.6471,361.7451,363.3436,38219.0
2023-03-09 09:30:00,379.76,379.76,377.85,377.88,8476.0,361.3265,361.3265,359.5092,359.5377,8476.0
2023-03-09 10:00:00,376.2,378.11,376.13,377.35,3190.0,357.9393,359.7566,357.8727,359.0335,3190.0
2023-03-09 10:30:00,378.42,380.52,378.3,379.58,6038.0,360.0515,362.0496,359.9374,361.1552,6038.0
2023-03-09 11:00:00,379.38,379.6,376.83,377.3,6895.0,360.9649,361.1743,358.5387,358.9859,6895.0
2023-03-09 11:30:00,377.09,377.45,375.48,375.77,16047.0,358.7861,359.1286,357.2542,357.5302,16047.0
2023-03-09 12:00:00,375.32,375.51,374.42,375.51,4900.0,357.102,357.2828,356.2457,357.2828,4900.0
2023-03-09 12:30:00,375.64,375.64,373.5,373.66,3433.0,357.4065,357.4065,355.3704,355.5226,3433.0
2023-03-09 13:00:00,373.31,373.5,372.17,372.34,9081.0,355.1896,355.3704,354.1049,354.2667,9081.0
2023-03-09 13:30:00,372.23,372.23,369.67,370.26,11701.0,354.162,354.162,351.7263,352.2876,11701.0
2023-03-09 14:00:00,370.33,372.02,369.53,371.16,18287.0,352.3542,353.9622,351.5931,353.1439,18287.0
2023-03-09 14:30:00,370.53,370.72,368.5,368.67,11274.0,352.5445,352.7253,350.6131,350.7748,11274.0
2023-03-09 15:00:00,368.39,369.0,367.31,367.98,17124.0,350.5084,351.0888,349.4808,350.1183,17124.0
2023-03-09 15:30:00,368.12,369.66,367.96,367.99,33903.0,350.2515,351.7167,350.0993,350.1278,33903.0
2023-03-10 09:30:00,366.61,367.14,362.21,364.01,22236.0,348.8148,349.3191,344.6284,346.341,22236.0
2023-03-10 10:00:00,364.38,364.39,360.95,361.84,14396.0,346.693,346.7025,343.4295,344.2763,14396.0
2023-03-10 10:30:00,362.44,363.16,360.0,362.55,23759.0,344.8472,345.5323,342.5256,344.9519,23759.0
2023-03-10 11:00:00,362.48,364.02,362.3,363.81,26098.0,344.8853,346.3505,344.714,346.1507,26098.0
2023-03-10 11:30:00,363.9,364.39,361.77,361.77,20277.0,346.2363,346.7025,344.2097,344.2097,20277.0
2023-03-10 12:00:00,362.1,362.52,360.84,361.51,13063.0,344.5237,344.9233,343.3249,343.9623,13063.0
2023-03-10 12:30:00,361.54,361.88,360.19,360.36,9369.0,343.9909,344.3144,342.7064,342.8682,9369.0
2023-03-10 13:00:00,360.53,360.53,358.44,358.77,4739.0,343.0299,343.0299,341.0414,341.3553,4739.0
2023-03-10 13:30:00,358.24,358.27,355.62,355.71,13444.0,340.8511,340.8796,338.3582,338.4439,13444.0
2023-03-10 14:00:00,355.95,359.12,355.85,356.16,20834.0,338.6722,341.6884,338.5771,338.872,20834.0
2023-03-10 14:30:00,356.11,360.59,355.9,358.78,28309.0,338.8245,343.087,338.6247,341.3649,28309.0
2023-03-10 15:00:00,359.09,359.09,355.3,356.62,24252.0,341.6598,341.6598,338.0538,339.3097,24252.0
2023-03-10 15:30:00,356.36,357.02,354.67,357.01,60258.0,339.0623,339.6903,337.4544,339.6808,60258.0
2023-03-13 09:30:00,349.24,349.29,345.77,348.44,33487.0,332.2879,332.3355,328.9864,331.5268,33487.0
2023-03-13 10:00:00,347.87,348.0,341.07,341.82,25120.0,330.9844,331.1081,324.5145,325.2281,25120.0
2023-03-13 10:30:00,342.12,343.84,339.13,342.45,26007.0,325.5135,327.15,322.6687,325.8275,26007.0
2023-03-13 11:00:00,342.82,348.19,342.62,347.96,21172.0,326.1796,331.2889,325.9893,331.0701,21172.0
2023-03-13 11:30:00,348.01,348.21,345.34,347.82,10716.0,331.1176,331.3079,328.5772,330.9369,10716.0
2023-03-13 12:00:00,347.86,349.19,346.75,347.21,16940.0,330.9749,332.2404,329.9188,330.3565,16940.0
2023-03-13 12:30:00,347.38,347.89,346.55,347.07,11607.0,330.5182,331.0035,329.7285,330.2233,11607.0
2023-03-13 13:00:00,346.7,348.6,346.42,347.89,19930.0,329.8712,331.679,329.6048,331.0035,19930.0
2023-03-13 13:30:00,347.5,349.98,347.38,349.34,19428.0,330.6324,332.992,330.5182,332.3831,19428.0
2023-03-13 14:00:00,349.64,351.57,349.05,350.91,28338.0,332.6685,334.5048,332.1072,333.8769,28338.0
2023-03-13 14:30:00,350.98,351.27,349.78,350.84,11562.0,333.9435,334.2194,332.8017,333.8103,11562.0
2023-03-13 15:00:00,350.87,351.2,348.4,349.28,20231.0,333.8388,334.1528,331.4887,332.326,20231.0
2023-03-13 15:30:00,349.1,349.5,346.11,346.14,51601.0,332.1547,332.5353,329.3099,329.3384,51601.0
2023-03-14 09:30:00,352.5,355.36,350.89,354.79,33720.0,335.3897,338.1109,333.8578,337.5685,33720.0
2023-03-14 10:00:00,354.5,356.15,353.23,354.99,7850.0,337.2926,338.8625,336.0843,337.7588,7850.0
2023-03-14 10:30:00,354.51,356.9,354.51,356.12,14328.0,337.3021,339.5761,337.3021,338.834,14328.0
2023-03-14 11:00:00,355.86,360.94,355.86,360.06,18228.0,338.5866,343.42,338.5866,342.5827,18228.0
2023-03-14 11:30:00,360.11,361.23,359.39,359.39,17828.0,342.6303,343.6959,341.9452,341.9452,17828.0
2023-03-14 12:00:00,359.58,362.51,359.36,360.64,22099.0,342.126,344.9138,341.9167,343.1346,22099.0
2023-03-14 12:30:00,361.0,361.31,359.94,360.58,5419.0,343.4771,343.7721,342.4686,343.0775,5419.0
2023-03-14 13:00:00,360.77,360.78,356.81,357.42,18438.0,343.2583,343.2678,339.4905,340.0709,18438.0
2023-03-14 13:30:00,357.41,358.26,356.3,356.85,5275.0,340.0614,340.8701,339.0052,339.5285,5275.0
2023-03-14 14:00:00,357.23,359.56,357.22,359.56,13957.0,339.8901,342.107,339.8806,342.107,13957.0
2023-03-14 14:30:00,360.07,360.8,359.29,359.36,21565.0,342.5922,343.2868,341.8501,341.9167,21565.0
2023-03-14 15:00:00,358.98,359.48,357.26,358.25,19131.0,341.5552,342.0309,339.9186,340.8606,19131.0
2023-03-14 15:30:00,358.05,359.26,357.58,358.55,32333.0,340.6703,341.8216,340.2231,341.146,32333.0
2023-03-15 09:30:00,347.93,349.25,343.25,344.35,6302.0,332.6557,333.9178,328.1812,329.2329,6302.0
2023-03-15 10:00:00,344.86,345.04,340.23,340.5,8920.0,329.7205,329.8926,325.2938,325.5519,8920.0
2023-03-15 10:30:00,340.61,341.5,339.47,341.46,42868.0,325.6571,326.508,324.5671,326.4698,42868.0
2023-03-15 11:00:00,341.09,343.66,340.98,341.86,16778.0,326.116,328.5732,326.0108,326.8522,16778.0
2023-03-15 11:30:00,341.27,341.3,334.93,335.42,11843.0,326.2881,326.3168,320.2264,320.6949,11843.0
2023-03-15 12:00:00,335.58,336.68,332.69,333.3,9163.0,320.8479,321.8996,318.0848,318.668,9163.0
2023-03-15 12:30:00,333.69,335.47,333.38,334.0,7976.0,319.0409,320.7427,318.7445,319.3373,7976.0
2023-03-15 13:00:00,333.85,334.75,332.64,333.24,8078.0,319.1939,320.0543,318.037,318.6106,8078.0
2023-03-15 13:30:00,333.05,334.8,331.63,334.56,35010.0,318.429,320.1021,317.0713,319.8727,35010.0
2023-03-15 14:00:00,334.38,337.68,332.82,337.51,28421.0,319.7006,322.8557,318.2091,322.6932,28421.0
2023-03-15 14:30:00,337.25,338.81,336.08,337.46,17937.0,322.4446,323.9361,321.326,322.6454,17937.0
2023-03-15 15:00:00,337.47,338.19,336.22,337.81,15831.0,322.6549,323.3433,321.4598,322.98,15831.0
2023-03-15 15:30:00,337.8,338.66,335.35,338.63,49851.0,322.9704,323.7927,320.628,323.764,49851.0
2023-03-16 09:30:00,336.82,341.98,336.29,341.98,9383.0,322.0335,326.9669,321.5267,326.9669,9383.0
2023-03-16 10:00:00,341.71,342.82,340.75,341.97,7884.0,326.7088,327.7701,325.7909,326.9574,7884.0
2023-03-16 10:30:00,342.48,346.48,342.23,346.03,8196.0,327.445,331.2694,327.206,330.8391,8196.0
2023-03-16 11:00:00,346.41,350.5,345.1,350.0,15074.0,331.2025,335.1129,329.95,334.6349,15074.0
2023-03-16 11:30:00,350.02,353.3,349.59,352.7,8659.0,334.654,337.79,334.2429,337.2163,8659.0
2023-03-16 12:00:00,351.85,354.1,351.8,354.1,4967.0,336.4036,338.5549,336.3558,338.5549,4967.0
2023-03-16 12:30:00,353.56,358.05,353.44,357.3,13279.0,338.0386,342.3315,337.9238,341.6144,13279.0
2023-03-16 13:00:00,357.4,359.0,356.49,357.03,7712.0,341.71,343.2398,340.8399,341.3562,7712.0
2023-03-16 13:30:00,356.84,358.3,356.09,357.5,2736.0,341.1746,342.5705,340.4575,341.8056,2736.0
2023-03-16 14:00:00,357.5,357.5,354.76,355.6,3480.0,341.8056,341.8056,339.1859,339.989,3480.0
2023-03-16 14:30:00,355.67,356.51,355.35,356.51,4484.0,340.0559,340.8591,339.75,340.8591,4484.0
2023-03-16 15:00:00,356.65,356.65,355.3,356.25,7526.0,340.9929,340.9929,339.7022,340.6105,7526.0
2023-03-16 15:30:00,356.48,356.82,354.13,354.3,47507.0,340.8304,341.1555,338.5836,338.7461,47507.0
2023-03-17 09:30:00,352.11,352.11,343.7,344.04,49594.0,336.6522,336.6522,328.6114,328.9365,49594.0
2023-03-17 10:00:00,343.64,345.7,340.88,343.46,18733.0,328.5541,330.5236,325.9152,328.382,18733.0
2023-03-17 10:30:00,343.64,344.52,343.1,344.18,8577.0,328.5541,329.3954,328.0378,329.0704,8577.0
2023-03-17 11:00:00,343.74,343.83,342.22,343.04,4446.0,328.6497,328.7357,327.1964,327.9804,4446.0
2023-03-17 11:30:00,343.0,343.35,339.7,340.73,5525.0,327.9422,328.2768,324.787,325.7718,5525.0
2023-03-17 12:00:00,340.79,341.66,340.29,341.09,9122.0,325.8292,326.661,325.3511,326.116,9122.0
2023-03-17 12:30:00,341.19,342.03,340.46,340.65,6212.0,326.2116,327.0147,325.5137,325.6953,6212.0
2023-03-17 13:00:00,340.61,340.62,339.24,339.46,6110.0,325.6571,325.6666,324.3472,324.5576,6110.0
2023-03-17 13:30:00,339.89,339.89,337.8,338.66,5341.0,324.9687,324.9687,322.9704,323.7927,5341.0
2023-03-17 14:00:00,338.88,338.89,335.31,335.82,11895.0,324.003,324.0126,320.5898,321.0774,11895.0
2023-03-17 14:30:00,335.82,337.14,335.77,336.96,4591.0,321.0774,322.3394,321.0296,322.1673,4591.0
2023-03-17 15:00:00,337.07,337.14,335.82,336.76,3953.0,322.2725,322.3394,321.0774,321.9761,3953.0
2023-03-17 15:30:00,336.72,336.94,332.35,334.05,126273.0,321.9379,322.1482,317.7597,319.3851,126273.0
2023-03-20 09:30:00,337.84,342.35,336.27,341.0,23418.0,323.0087,327.3207,321.5076,326.03,23418.0
2023-03-20 10:00:00,340.95,345.85,340.64,345.26,18722.0,325.9822,330.667,325.6858,330.1029,18722.0
2023-03-20 10:30:00,346.24,347.02,345.43,346.29,7240.0,331.0399,331.7857,330.2655,331.0877,7240.0
2023-03-20 11:00:00,346.57,347.84,346.23,347.84,5303.0,331.3554,332.5697,331.0304,332.5697,5303.0
2023-03-20 11:30:00,347.47,347.64,346.38,346.38,8914.0,332.2159,332.3785,331.1738,331.1738,8914.0
2023-03-20 12:00:00,346.57,347.71,345.08,347.71,11654.0,331.3554,332.4454,329.9308,332.4454,11654.0
2023-03-20 12:30:00,347.92,349.31,347.92,349.31,4033.0,332.6462,333.9752,332.6462,333.9752,4033.0
2023-03-20 13:00:00,348.98,350.16,348.65,348.65,6671.0,333.6596,334.7878,333.3441,333.3441,6671.0
2023-03-20 13:30:00,348.69,349.32,348.39,348.72,4518.0,333.3824,333.9847,333.0955,333.4111,4518.0
2023-03-20 14:00:00,348.52,351.06,348.09,350.62,16264.0,333.2198,335.6483,332.8087,335.2276,16264.0
2023-03-20 14:30:00,350.68,350.69,349.95,350.41,12940.0,335.285,335.2946,334.5871,335.0269,12940.0
2023-03-20 15:00:00,350.25,350.58,348.25,349.07,13376.0,334.8739,335.1894,332.9617,333.7457,13376.0
2023-03-20 15:30:00,349.21,349.54,347.75,347.88,30003.0,333.8795,334.1951,332.4836,332.6079,30003.0
2023-03-21 09:30:00,355.31,359.33,354.42,358.44,5768.0,339.7117,343.5553,338.8608,342.7043,5768.0
2023-03-21 10:00:00,358.31,358.47,356.31,357.51,8247.0,342.58,342.733,340.6678,341.8152,8247.0
2023-03-21 10:30:00,356.95,356.95,355.6,355.63,2922.0,341.2798,341.2798,339.989,340.0177,2922.0
2023-03-21 11:00:00,355.66,355.68,354.52,354.73,3111.0,340.0464,340.0655,338.9564,339.1572,3111.0
2023-03-21 11:30:00,354.67,355.56,354.6,354.85,4348.0,339.0998,339.9508,339.0329,339.2719,4348.0
2023-03-21 12:00:00,355.09,355.33,354.77,354.78,1313.0,339.5014,339.7309,339.1955,339.205,1313.0
2023-03-21 12:30:00,355.08,355.21,352.31,352.31,4847.0,339.4918,339.6161,336.8434,336.8434,4847.0
2023-03-21 13:00:00,352.81,353.32,352.16,353.28,4458.0,337.3215,337.8091,336.7,337.7709,4458.0
2023-03-21 13:30:00,353.53,354.53,353.31,353.71,2056.0,338.0099,338.966,337.7995,338.182,2056.0
2023-03-21 14:00:00,352.42,354.43,352.42,354.43,3701.0,336.9486,338.8704,336.9486,338.8704,3701.0
2023-03-21 14:30:00,354.29,354.41,353.92,354.23,1581.0,338.7365,338.8513,338.3828,338.6792,1581.0
2023-03-21 15:00:00,354.47,354.68,353.76,354.0,4089.0,338.9086,339.1094,338.2298,338.4593,4089.0
2023-03-21 15:30:00,354.27,354.83,353.34,353.67,20978.0,338.7174,339.2528,337.8282,338.1437,20978.0
2023-03-22 09:30:00,353.18,353.18,352.02,352.29,2979.0,337.6753,337.6753,336.5662,336.8243,2979.0
2023-03-22 10:00:00,352.76,354.16,351.76,351.76,2323.0,337.2737,338.6122,336.3176,336.3176,2323.0
2023-03-22 10:30:00,352.73,352.73,350.71,350.71,2928.0,337.245,337.245,335.3137,335.3137,2928.0
2023-03-22 11:00:00,350.27,350.27,348.05,348.23,5009.0,334.893,334.893,332.7705,332.9426,5009.0
2023-03-22 11:30:00,348.09,348.75,347.58,348.48,9847.0,332.8087,333.4397,332.3211,333.1816,9847.0
2023-03-22 12:00:00,348.48,350.13,348.36,350.08,5280.0,333.1816,334.7592,333.0669,334.7113,5280.0
2023-03-22 12:30:00,350.0,350.12,349.3,349.41,1720.0,334.6349,334.7496,333.9656,334.0708,1720.0
2023-03-22 13:00:00,349.45,350.19,349.37,350.07,3811.0,334.109,334.8165,334.0325,334.7018,3811.0
2023-03-22 13:30:00,350.3,351.12,349.97,350.34,4505.0,334.9217,335.7057,334.6062,334.9599,4505.0
2023-03-22 14:00:00,350.94,353.16,349.88,349.9,6290.0,335.5336,337.6561,334.5201,334.5392,6290.0
2023-03-22 14:30:00,349.6,351.73,348.82,350.52,10346.0,334.2524,336.2889,333.5067,335.132,10346.0
2023-03-22 15:00:00,349.71,350.2,346.85,349.59,7091.0,334.3576,334.8261,331.6231,334.2429,7091.0
2023-03-22 15:30:00,349.88,349.94,345.77,346.08,48358.0,334.5201,334.5775,330.5906,330.8869,48358.0
2023-03-23 09:30:00,345.99,347.32,343.93,343.93,6772.0,330.8009,332.0725,328.8313,328.8313,6772.0
2023-03-23 10:00:00,344.46,345.35,343.7,344.23,4505.0,329.3381,330.189,328.6114,329.1182,4505.0
2023-03-23 10:30:00,344.59,345.41,343.1,345.41,3436.0,329.4624,330.2464,328.0378,330.2464,3436.0
2023-03-23 11:00:00,345.74,346.4,345.42,345.75,2448.0,330.5619,331.1929,330.2559,330.5714,2448.0
2023-03-23 11:30:00,345.71,346.48,345.15,345.45,4505.0,330.5332,331.2694,329.9978,330.2846,4505.0
2023-03-23 12:00:00,345.8,345.8,344.58,344.58,2665.0,330.6192,330.6192,329.4528,329.4528,2665.0
2023-03-23 12:30:00,344.92,344.92,343.56,343.56,600.0,329.7779,329.7779,328.4776,328.4776,600.0
2023-03-23 13:00:00,342.91,343.23,342.33,342.33,1904.0,327.8561,328.1621,327.3016,327.3016,1904.0
2023-03-23 13:30:00,342.76,342.91,341.18,341.18,5226.0,327.7127,327.8561,326.2021,326.2021,5226.0
2023-03-23 14:00:00,341.67,341.82,339.12,339.12,4659.0,326.6705,326.814,324.2325,324.2325,4659.0
2023-03-23 14:30:00,339.8,340.43,338.86,339.59,5669.0,324.8826,325.485,323.9839,324.6819,5669.0
2023-03-23 15:00:00,339.99,342.09,339.01,340.24,11035.0,325.0643,327.0721,324.1273,325.3033,11035.0
2023-03-23 15:30:00,339.75,343.18,339.47,341.42,17438.0,324.8348,328.1143,324.5671,326.4315,17438.0
2023-03-24 09:30:00,338.28,338.4,334.71,335.68,11665.0,323.4294,323.5441,320.0161,320.9435,11665.0
2023-03-24 10:00:00,336.11,338.64,336.11,338.4,7554.0,321.3546,323.7736,321.3546,323.5441,7554.0
2023-03-24 10:30:00,338.84,339.99,338.79,339.74,12701.0,323.9648,325.0643,323.917,324.8253,12701.0
2023-03-24 11:00:00,339.9,340.08,338.49,339.82,7108.0,324.9783,325.1504,323.6302,324.9018,7108.0
2023-03-24 11:30:00,339.66,343.57,339.48,343.5,5472.0,324.7488,328.4871,324.5767,328.4202,5472.0
2023-03-24 12:00:00,343.61,344.06,341.84,342.48,5951.0,328.5254,328.9556,326.8331,327.445,5951.0
2023-03-24 12:30:00,342.23,343.34,342.08,343.16,2222.0,327.206,328.2672,327.0626,328.0951,2222.0
2023-03-24 13:00:00,343.0,343.01,341.96,342.55,4363.0,327.9422,327.9517,326.9478,327.5119,4363.0
2023-03-24 13:30:00,342.73,342.88,342.05,342.58,3165.0,327.684,327.8274,327.0339,327.5406,3165.0
2023-03-24 14:00:00,342.82,343.88,342.68,342.8,10020.0,327.7701,328.7835,327.6362,327.7509,10020.0
2023-03-24 14:30:00,343.06,343.93,342.92,343.01,4898.0,327.9995,328.8313,327.8657,327.9517,4898.0
2023-03-24 15:00:00,343.18,344.61,343.04,344.46,6000.0,328.1143,329.4815,327.9804,329.3381,6000.0
2023-03-24 15:30:00,344.57,345.03,343.83,344.87,36982.0,329.4432,329.883,328.7357,329.7301,36982.0
2023-03-27 09:30:00,349.79,351.45,349.37,349.85,4563.0,334.4341,336.0212,334.0325,334.4914,4563.0
2023-03-27 10:00:00,349.57,349.58,347.75,347.75,3116.0,334.2237,334.2333,332.4836,332.4836,3116.0
2023-03-27 10:30:00,347.55,348.92,347.01,348.92,8213.0,332.2924,333.6023,331.7761,333.6023,8213.0
2023-03-27 11:00:00,349.13,351.08,349.13,350.93,12912.0,333.8031,335.6674,333.8031,335.524,12912.0
2023-03-27 11:30:00,351.71,352.42,351.37,352.37,3660.0,336.2698,336.9486,335.9447,336.9008,3660.0
2023-03-27 12:00:00,352.36,353.49,352.26,352.88,6132.0,336.8913,337.9716,336.7956,337.3884,6132.0
2023-03-27 12:30:00,353.13,353.36,352.58,353.36,2817.0,337.6275,337.8474,337.1016,337.8474,2817.0
2023-03-27 13:00:00,353.36,353.77,353.23,353.23,1523.0,337.8474,338.2394,337.7231,337.7231,1523.0
2023-03-27 13:30:00,353.57,354.14,353.37,353.51,5915.0,338.0481,338.5931,337.8569,337.9908,5915.0
2023-03-27 14:00:00,353.4,353.47,351.98,352.18,7716.0,337.8856,337.9525,336.5279,336.7192,7716.0
2023-03-27 14:30:00,352.06,352.19,351.36,352.19,3268.0,336.6044,336.7287,335.9352,336.7287,3268.0
2023-03-27 15:00:00,352.19,352.4,351.47,352.15,7168.0,336.7287,336.9295,336.0403,336.6905,7168.0
2023-03-27 15:30:00,352.27,352.72,349.48,349.74,27127.0,336.8052,337.2354,334.1377,334.3863,27127.0
2023-03-28 09:30:00,348.92,350.81,348.92,350.81,1812.0,333.6023,335.4093,333.6023,335.4093,1812.0
2023-03-28 10:00:00,352.18,353.74,352.18,353.02,11554.0,336.7192,338.2107,336.7192,337.5223,11554.0
2023-03-28 10:30:00,353.0,353.17,352.4,352.69,2190.0,337.5032,337.6657,336.9295,337.2068,2190.0
2023-03-28 11:00:00,353.23,355.25,353.23,354.67,4471.0,337.7231,339.6544,337.7231,339.0998,4471.0
2023-03-28 11:30:00,354.05,354.24,353.48,354.22,2761.0,338.5071,338.6887,337.9621,338.6696,2761.0
2023-03-28 12:00:00,354.23,354.59,353.87,354.06,4764.0,338.6792,339.0234,338.335,338.5166,4764.0
2023-03-28 12:30:00,353.94,355.48,353.94,355.17,2700.0,338.4019,339.8743,338.4019,339.5779,2700.0
2023-03-28 13:00:00,355.22,355.33,353.05,354.28,7122.0,339.6257,339.7309,337.551,338.727,7122.0
2023-03-28 13:30:00,354.0,354.0,353.08,353.49,3546.0,338.4593,338.4593,337.5796,337.9716,3546.0
2023-03-28 14:00:00,353.52,353.54,351.6,351.6,10003.0,338.0003,338.0195,336.1646,336.1646,10003.0
2023-03-28 14:30:00,352.0,352.65,351.98,352.53,3603.0,336.5471,337.1685,336.5279,337.0538,3603.0
2023-03-28 15:00:00,352.51,353.08,352.45,353.01,3354.0,337.0347,337.5796,336.9773,337.5127,3354.0
2023-03-28 15:30:00,353.1,354.8,353.1,353.88,22130.0,337.5988,339.2241,337.5988,338.3445,22130.0
2023-03-29 09:30:00,357.88,358.95,355.55,358.95,3685.0,342.1689,343.192,339.9412,343.192,3685.0
2023-03-29 10:00:00,358.62,360.05,358.61,358.78,6912.0,342.8764,344.2437,342.8669,343.0294,6912.0
2023-03-29 10:30:00,359.03,359.86,358.73,359.13,4681.0,343.2684,344.062,342.9816,343.364,4681.0
2023-03-29 11:00:00,358.93,360.38,358.28,358.5,4985.0,343.1728,344.5592,342.5514,342.7617,4985.0
2023-03-29 11:30:00,358.66,359.09,358.25,358.25,3110.0,342.9147,343.3258,342.5227,342.5227,3110.0
2023-03-29 12:00:00,358.44,359.04,357.81,358.96,3267.0,342.7043,343.278,342.102,343.2015,3267.0
2023-03-29 12:30:00,358.91,358.91,358.15,358.37,4025.0,343.1537,343.1537,342.4271,342.6374,4025.0
2023-03-29 13:00:00,358.66,359.11,358.13,358.13,2122.0,342.9147,343.3449,342.4079,342.4079,2122.0
2023-03-29 13:30:00,358.12,358.93,358.12,358.72,2132.0,342.3984,343.1728,342.3984,342.972,2132.0
2023-03-29 14:00:00,358.64,358.81,358.35,358.79,1285.0,342.8956,343.0581,342.6183,343.039,1285.0
2023-03-29 14:30:00,359.0,359.1,358.3,358.56,5281.0,343.2398,343.3354,342.5705,342.8191,5281.0
2023-03-29 15:00:00,358.42,359.77,358.07,359.77,4648.0,342.6852,343.976,342.3506,343.976,4648.0
2023-03-29 15:30:00,359.83,360.37,358.91,359.02,21031.0,344.0333,344.5496,343.1537,343.2589,21031.0
2023-03-30 09:30:00,359.92,360.36,356.42,360.11,6206.0,344.1194,344.5401,340.773,344.301,6206.0
2023-03-30 10:00:00,358.53,358.53,356.67,358.15,5159.0,342.7904,342.7904,341.012,342.4271,5159.0
2023-03-30 10:30:00,358.34,359.72,356.92,356.92,3206.0,342.6087,343.9281,341.2511,341.2511,3206.0
2023-03-30 11:00:00,357.14,357.14,355.79,356.59,5553.0,341.4614,341.4614,340.1707,340.9356,5553.0
2023-03-30 11:30:00,356.71,356.71,354.1,354.33,3589.0,341.0503,341.0503,338.5549,338.7748,3589.0
2023-03-30 12:00:00,354.31,355.35,354.1,354.71,3191.0,338.7556,339.75,338.5549,339.1381,3191.0
2023-03-30 12:30:00,354.53,355.52,352.98,355.39,8712.0,338.966,339.9125,337.484,339.7882,8712.0
2023-03-30 13:00:00,355.81,356.12,355.06,355.57,2100.0,340.1898,340.4862,339.4727,339.9603,2100.0
2023-03-30 13:30:00,355.32,355.63,354.4,355.35,3583.0,339.7213,340.0177,338.8417,339.75,3583.0
2023-03-30 14:00:00,355.34,356.23,355.17,356.17,4602.0,339.7404,340.5914,339.5779,340.534,4602.0
2023-03-30 14:30:00,356.53,357.06,356.28,357.06,2523.0,340.8782,341.3849,340.6392,341.3849,2523.0
2023-03-30 15:00:00,356.94,357.52,356.56,357.19,4061.0,341.2702,341.8247,340.9069,341.5092,4061.0
2023-03-30 15:30:00,357.37,357.68,355.85,356.14,45770.0,341.6813,341.9777,340.228,340.5053,45770.0
2023-03-31 09:30:00,357.39,359.7,355.27,357.6,3144.0,341.7004,343.909,339.6735,341.9012,3144.0
2023-03-31 10:00:00,357.51,358.22,357.28,357.71,2047.0,341.8152,342.494,341.5953,342.0064,2047.0
2023-03-31 10:30:00,358.21,358.52,357.51,357.77,1283.0,342.4844,342.7808,341.8152,342.0638,1283.0
2023-03-31 11:00:00,358.33,358.72,358.03,358.64,1855.0,342.5992,342.972,342.3123,342.8956,1855.0
2023-03-31 11:30:00,358.23,358.23,357.14,357.3,1570.0,342.5036,342.5036,341.4614,341.6144,1570.0
2023-03-31 12:00:00,357.5,357.63,356.33,356.55,2566.0,341.8056,341.9299,340.687,340.8973,2566.0
2023-03-31 12:30:00,355.86,356.11,355.6,355.87,2884.0,340.2376,340.4766,339.989,340.2472,2884.0
2023-03-31 13:00:00,356.05,356.05,355.0,355.43,1142.0,340.4193,340.4193,339.4154,339.8265,1142.0
2023-03-31 13:30:00,355.41,355.73,354.92,355.51,4924.0,339.8074,340.1133,339.3389,339.903,4924.0
2023-03-31 14:00:00,355.8,356.67,353.94,354.69,11023.0,340.1802,341.012,338.4019,339.119,11023.0
2023-03-31 14:30:00,354.59,356.63,354.18,356.63,4508.0,339.0234,340.9738,338.6314,340.9738,4508.0
2023-03-31 15:00:00,357.04,357.78,356.34,357.52,8198.0,341.3658,342.0733,340.6965,341.8247,8198.0
2023-03-31 15:30:00,357.55,358.13,356.36,358.01,32967.0,341.8534,342.4079,340.7157,342.2932,32967.0
2023-04-03 09:30:00,357.31,363.37,357.31,363.37,6605.0,341.6239,347.4179,341.6239,347.4179,6605.0
2023-04-03 10:00:00,362.79,362.99,361.75,361.98,2950.0,346.8634,347.0546,345.869,346.0889,2950.0
2023-04-03 10:30:00,362.07,362.07,359.45,359.48,3522.0,346.175,346.175,343.67,343.6987,3522.0
2023-04-03 11:00:00,359.76,360.03,358.77,359.01,1821.0,343.9664,344.2245,343.0199,343.2493,1821.0
2023-04-03 11:30:00,359.5,360.17,359.49,360.16,1051.0,343.7178,344.3584,343.7082,344.3488,1051.0
2023-04-03 12:00:00,360.56,361.26,360.5,361.26,1736.0,344.7313,345.4005,344.6739,345.4005,1736.0
2023-04-03 12:30:00,360.84,361.54,360.78,360.78,1125.0,344.999,345.6682,344.9416,344.9416,1125.0
2023-04-03 13:00:00,360.7,361.94,360.7,361.75,2932.0,344.8651,346.0507,344.8651,345.869,2932.0
2023-04-03 13:30:00,361.64,361.85,360.9,361.1,3080.0,345.7639,345.9646,345.0563,345.2476,3080.0
2023-04-03 14:00:00,360.85,361.75,360.85,361.52,2684.0,345.0085,345.869,345.0085,345.6491,2684.0
2023-04-03 14:30:00,361.81,361.97,361.38,361.62,3536.0,345.9264,346.0794,345.5153,345.7447,3536.0
2023-04-03 15:00:00,361.91,362.19,361.44,362.08,1544.0,346.022,346.2897,345.5726,346.1845,1544.0
2023-04-03 15:30:00,361.98,362.44,360.95,361.97,13665.0,346.0889,346.5287,345.1041,346.0794,13665.0
2023-04-04 09:30:00,364.1,364.1,359.45,359.8,2769.0,348.1159,348.1159,343.67,344.0046,2769.0
2023-04-04 10:00:00,360.28,360.28,357.48,358.26,4210.0,344.4636,344.4636,341.7865,342.5322,4210.0
2023-04-04 10:30:00,358.59,359.38,356.9,357.92,4998.0,342.8478,343.6031,341.2319,342.2072,4998.0
2023-04-04 11:00:00,358.1,358.1,356.6,357.49,5625.0,342.3793,342.3793,340.9451,341.796,5625.0
2023-04-04 11:30:00,357.49,357.83,353.34,353.35,7293.0,341.796,342.1211,337.8282,337.8378,7293.0
2023-04-04 12:00:00,353.52,354.74,352.64,354.74,1400.0,338.0003,339.1668,337.159,339.1668,1400.0
2023-04-04 12:30:00,355.05,355.77,354.74,355.44,8579.0,339.4632,340.1516,339.1668,339.836,8579.0
2023-04-04 13:00:00,355.58,356.24,355.58,356.24,606.0,339.9699,340.6009,339.9699,340.6009,606.0
2023-04-04 13:30:00,356.32,356.35,355.69,356.06,909.0,340.6774,340.7061,340.0751,340.4288,909.0
2023-04-04 14:00:00,356.0,357.77,355.62,356.74,4190.0,340.3715,342.0638,340.0081,341.079,4190.0
2023-04-04 14:30:00,356.79,358.0,356.62,357.86,1848.0,341.1268,342.2837,340.9642,342.1498,1848.0
2023-04-04 15:00:00,357.91,358.22,356.31,356.33,4421.0,342.1976,342.494,340.6678,340.687,4421.0
2023-04-04 15:30:00,356.29,358.55,356.03,358.43,10024.0,340.6487,342.8095,340.4001,342.6948,10024.0
2023-04-05 09:30:00,356.74,358.37,356.74,358.36,4730.0,341.079,342.6374,341.079,342.6279,4730.0
2023-04-05 10:00:00,358.6,359.96,357.2,359.96,5428.0,342.8573,344.1576,341.5188,344.1576,5428.0
2023-04-05 10:30:00,359.49,360.22,359.19,359.4,14588.0,343.7082,344.4062,343.4214,343.6222,14588.0
2023-04-05 11:00:00,359.41,361.12,359.41,360.39,4189.0,343.6318,345.2667,343.6318,344.5687,4189.0
2023-04-05 11:30:00,360.39,362.12,360.39,362.11,2497.0,344.5687,346.2228,344.5687,346.2132,2497.0
2023-04-05 12:00:00,361.37,362.31,361.11,361.64,3019.0,345.5057,346.4044,345.2571,345.7639,3019.0
2023-04-05 12:30:00,361.51,361.91,360.83,361.46,5975.0,345.6396,346.022,344.9894,345.5918,5975.0
2023-04-05 13:00:00,361.6,363.54,361.54,363.2,2603.0,345.7256,347.5804,345.6682,347.2554,2603.0
2023-04-05 13:30:00,362.71,363.29,361.92,362.15,2795.0,346.7869,347.3414,346.0316,346.2515,2795.0
2023-04-05 14:00:00,362.37,363.46,361.44,362.55,10323.0,346.4618,347.504,345.5726,346.6339,10323.0
2023-04-05 14:30:00,362.47,363.78,362.35,363.24,10145.0,346.5574,347.8099,346.4427,347.2936,10145.0
2023-04-05 15:00:00,363.33,363.46,361.61,362.19,4652.0,347.3797,347.504,345.7352,346.2897,4652.0
2023-04-05 15:30:00,362.19,363.0,361.19,362.99,36401.0,346.2897,347.0642,345.3336,347.0546,36401.0
2023-04-06 09:30:00,363.94,366.99,362.67,366.89,3134.0,347.9629,350.879,346.7486,350.7834,3134.0
2023-04-06 10:00:00,366.88,366.88,363.86,364.31,5260.0,350.7738,350.7738,347.8864,348.3166,5260.0
2023-04-06 10:30:00,364.16,364.53,363.71,364.37,5562.0,348.1732,348.527,347.743,348.374,5562.0
2023-04-06 11:00:00,364.23,364.23,362.11,362.53,4675.0,348.2402,348.2402,346.2132,346.6148,4675.0
2023-04-06 11:30:00,362.98,363.09,362.55,362.55,3307.0,347.045,347.1502,346.6339,346.6339,3307.0
2023-04-06 12:00:00,363.05,363.53,363.05,363.44,2095.0,347.112,347.5709,347.112,347.4848,2095.0
2023-04-06 12:30:00,363.45,364.42,363.45,363.86,3006.0,347.4944,348.4218,347.4944,347.8864,3006.0
2023-04-06 13:00:00,364.06,364.36,363.84,364.36,4800.0,348.0776,348.3644,347.8673,348.3644,4800.0
2023-04-06 13:30:00,364.32,364.32,362.46,362.48,6808.0,348.3262,348.3262,346.5479,346.567,6808.0
2023-04-06 14:00:00,362.47,363.39,362.46,363.18,3200.0,346.5574,347.437,346.5479,347.2363,3200.0
2023-04-06 14:30:00,363.32,363.49,362.48,362.48,4691.0,347.3701,347.5326,346.567,346.567,4691.0
2023-04-06 15:00:00,362.43,362.91,362.26,362.46,10069.0,346.5192,346.9781,346.3566,346.5479,10069.0
2023-04-06 15:30:00,362.27,362.69,361.82,362.03,56821.0,346.3662,346.7678,345.936,346.1367,56821.0
2023-04-10 09:30:00,363.8,366.58,363.8,365.24,4561.0,347.829,350.487,347.829,349.2058,4561.0
2023-04-10 10:00:00,364.12,365.73,364.12,365.05,3820.0,348.135,349.6743,348.135,349.0242,3820.0
2023-04-10 10:30:00,365.55,365.55,363.6,364.34,3596.0,349.5022,349.5022,347.6378,348.3453,3596.0
2023-04-10 11:00:00,364.07,364.68,363.74,364.19,1789.0,348.0872,348.6704,347.7717,348.2019,1789.0
2023-04-10 11:30:00,364.5,365.18,364.5,365.06,2677.0,348.4983,349.1485,348.4983,349.0337,2677.0
2023-04-10 12:00:00,365.1,365.12,364.56,364.94,1715.0,349.072,349.0911,348.5557,348.919,1715.0
2023-04-10 12:30:00,365.29,366.55,365.03,366.39,4636.0,349.2536,350.4583,349.005,350.3053,4636.0
2023-04-10 13:00:00,366.58,366.59,364.99,364.99,2321.0,350.487,350.4966,348.9668,348.9668,2321.0
2023-04-10 13:30:00,364.68,365.08,364.35,364.35,1962.0,348.6704,349.0528,348.3549,348.3549,1962.0
2023-04-10 14:00:00,364.24,364.65,364.17,364.33,2369.0,348.2497,348.6417,348.1828,348.3358,2369.0
2023-04-10 14:30:00,364.41,365.0,363.76,364.1,2916.0,348.4123,348.9764,347.7908,348.1159,2916.0
2023-04-10 15:00:00,364.24,364.38,364.03,364.28,3272.0,348.2497,348.3836,348.0489,348.288,3272.0
2023-04-10 15:30:00,364.39,364.84,363.65,364.84,17818.0,348.3931,348.8234,347.6856,348.8234,17818.0
2023-04-11 09:30:00,365.13,365.13,363.64,363.93,3904.0,349.1006,349.1006,347.6761,347.9533,3904.0
2023-04-11 10:00:00,363.97,364.29,363.35,363.89,2600.0,347.9916,348.2975,347.3988,347.9151,2600.0
2023-04-11 10:30:00,363.85,364.31,363.46,364.31,2500.0,347.8768,348.3166,347.504,348.3166,2500.0
2023-04-11 11:00:00,364.73,364.73,363.42,364.0,3402.0,348.7182,348.7182,347.4657,348.0203,3402.0
2023-04-11 11:30:00,363.98,364.35,363.98,364.35,620.0,348.0011,348.3549,348.0011,348.3549,620.0
2023-04-11 12:00:00,364.48,364.57,363.83,363.94,848.0,348.4792,348.5652,347.8577,347.9629,848.0
2023-04-11 12:30:00,363.73,364.62,363.03,364.62,6491.0,347.7621,348.613,347.0928,348.613,6491.0
2023-04-11 13:00:00,364.98,365.32,364.93,365.2,807.0,348.9572,349.2823,348.9094,349.1676,807.0
2023-04-11 13:30:00,364.58,364.75,364.29,364.58,1193.0,348.5748,348.7373,348.2975,348.5748,1193.0
2023-04-11 14:00:00,364.46,364.62,363.79,363.79,2228.0,348.4601,348.613,347.8195,347.8195,2228.0
2023-04-11 14:30:00,363.83,364.32,363.83,364.2,1868.0,347.8577,348.3262,347.8577,348.2115,1868.0
2023-04-11 15:00:00,364.31,364.77,364.08,364.58,1932.0,348.3166,348.7564,348.0967,348.5748,1932.0
2023-04-11 15:30:00,364.77,364.88,362.59,363.33,20767.0,348.7564,348.8616,346.6722,347.3797,20767.0
2023-04-12 09:30:00,363.77,365.27,362.1,365.07,4464.0,347.8004,349.2345,346.2037,349.0433,4464.0
2023-04-12 10:00:00,363.8,364.79,363.49,364.63,2500.0,347.829,348.7756,347.5326,348.6226,2500.0
2023-04-12 10:30:00,364.42,364.42,363.15,363.91,4008.0,348.4218,348.4218,347.2076,347.9342,4008.0
2023-04-12 11:00:00,364.23,365.12,363.41,365.12,6344.0,348.2402,349.0911,347.4562,349.0911,6344.0
2023-04-12 11:30:00,365.01,366.32,365.01,366.32,2030.0,348.9859,350.2384,348.9859,350.2384,2030.0
2023-04-12 12:00:00,365.89,365.92,365.02,365.02,1652.0,349.8273,349.856,348.9955,348.9955,1652.0
2023-04-12 12:30:00,364.98,365.46,364.82,365.05,2450.0,348.9572,349.4162,348.8043,349.0242,2450.0
2023-04-12 13:00:00,365.21,365.88,365.21,365.42,2000.0,349.1771,349.8177,349.1771,349.3779,2000.0
2023-04-12 13:30:00,365.03,365.75,364.95,365.68,2656.0,349.005,349.6934,348.9285,349.6265,2656.0
2023-04-12 14:00:00,365.71,366.14,364.39,364.49,2473.0,349.6552,350.0663,348.3931,348.4887,2473.0
2023-04-12 14:30:00,364.22,364.32,363.04,363.51,3697.0,348.2306,348.3262,347.1024,347.5518,3697.0
2023-04-12 15:00:00,363.79,363.91,362.98,363.43,2936.0,347.8195,347.9342,347.045,347.4753,2936.0
2023-04-12 15:30:00,363.6,365.78,363.6,365.54,22195.0,347.6378,349.7221,347.6378,349.4926,22195.0
2023-04-13 09:30:00,363.5,365.19,360.74,363.88,18828.0,347.5422,349.158,344.9034,347.9055,18828.0
2023-04-13 10:00:00,362.81,363.81,362.8,363.33,13859.0,346.8825,347.8386,346.8729,347.3797,13859.0
2023-04-13 10:30:00,361.93,362.68,361.42,361.95,7807.0,346.0411,346.7582,345.5535,346.0602,7807.0
2023-04-13 11:00:00,362.31,363.5,362.31,362.57,4711.0,346.4044,347.5422,346.4044,346.653,4711.0
2023-04-13 11:30:00,362.57,363.83,362.25,362.31,2644.0,346.653,347.8577,346.3471,346.4044,2644.0
2023-04-13 12:00:00,362.64,363.63,362.32,362.32,5191.0,346.72,347.6665,346.414,346.414,5191.0
2023-04-13 12:30:00,362.0,362.7,361.95,362.61,7800.0,346.1081,346.7773,346.0602,346.6913,7800.0
2023-04-13 13:00:00,362.75,363.92,362.36,363.63,1629.0,346.8251,347.9438,346.4522,347.6665,1629.0
2023-04-13 13:30:00,363.21,363.32,362.88,363.17,5292.0,347.2649,347.3701,346.9494,347.2267,5292.0
2023-04-13 14:00:00,363.18,363.7,363.04,363.52,4700.0,347.2363,347.7334,347.1024,347.5613,4700.0
2023-04-13 14:30:00,363.46,364.25,362.68,364.25,6887.0,347.504,348.2593,346.7582,348.2593,6887.0
2023-04-13 15:00:00,364.32,364.32,362.37,362.63,9216.0,348.3262,348.3262,346.4618,346.7104,9216.0
2023-04-13 15:30:00,362.58,362.83,361.7,362.73,28718.0,346.6626,346.9016,345.8212,346.806,28718.0
2023-04-14 09:30:00,363.56,364.37,358.63,361.47,10645.0,347.5996,348.374,342.886,345.6013,10645.0
2023-04-14 10:00:00,361.36,361.83,358.7,359.55,15713.0,345.4962,345.9455,342.9529,343.7656,15713.0
2023-04-14 10:30:00,359.43,359.71,358.4,358.5,6756.0,343.6509,343.9186,342.6661,342.7617,6756.0
2023-04-14 11:00:00,358.23,359.04,358.17,358.27,2558.0,342.5036,343.278,342.4462,342.5418,2558.0
2023-04-14 11:30:00,358.35,359.58,358.35,358.88,4634.0,342.6183,343.7943,342.6183,343.125,4634.0
2023-04-14 12:00:00,358.94,359.15,357.56,357.56,2411.0,343.1824,343.3832,341.863,341.863,2411.0
2023-04-14 12:30:00,357.1,357.41,356.62,357.34,2579.0,341.4232,341.7196,340.9642,341.6526,2579.0
2023-04-14 13:00:00,358.35,358.4,357.65,357.66,3036.0,342.6183,342.6661,341.949,341.9586,3036.0
2023-04-14 13:30:00,357.11,357.54,356.21,357.41,7783.0,341.4327,341.8438,340.5722,341.7196,7783.0
2023-04-14 14:00:00,357.55,358.16,357.35,357.88,4640.0,341.8534,342.4366,341.6622,342.1689,4640.0
2023-04-14 14:30:00,357.89,358.06,357.47,357.57,1761.0,342.1785,342.341,341.7769,341.8725,1761.0
2023-04-14 15:00:00,357.61,357.61,355.64,356.8,5216.0,341.9108,341.9108,340.0273,341.1363,5216.0
2023-04-14 15:30:00,356.8,359.28,356.8,359.27,33130.0,341.1363,343.5075,341.1363,343.4979,33130.0
2023-04-17 09:30:00,358.55,359.23,357.27,358.88,3736.0,342.8095,343.4597,341.5857,343.125,3736.0
2023-04-17 10:00:00,358.88,359.76,358.74,359.36,6361.0,343.125,343.9664,342.9912,343.584,6361.0
2023-04-17 10:30:00,359.24,359.67,358.4,358.42,4776.0,343.4692,343.8803,342.6661,342.6852,4776.0
2023-04-17 11:00:00,357.71,358.88,357.48,358.71,4991.0,342.0064,343.125,341.7865,342.9625,4991.0
2023-04-17 11:30:00,358.67,359.55,358.54,359.47,1902.0,342.9242,343.7656,342.7999,343.6891,1902.0
2023-04-17 12:00:00,359.95,360.78,359.95,360.61,2072.0,344.148,344.9416,344.148,344.7791,2072.0
2023-04-17 12:30:00,360.38,360.38,357.75,357.75,2977.0,344.5592,344.5592,342.0446,342.0446,2977.0
2023-04-17 13:00:00,357.63,358.22,357.15,358.2,1997.0,341.9299,342.494,341.471,342.4749,1997.0
2023-04-17 13:30:00,358.22,359.35,358.22,359.0,2449.0,342.494,343.5744,342.494,343.2398,2449.0
2023-04-17 14:00:00,358.95,359.74,358.95,359.06,3402.0,343.192,343.9473,343.192,343.2971,3402.0
2023-04-17 14:30:00,359.22,360.01,359.1,359.6,8297.0,343.4501,344.2054,343.3354,343.8134,8297.0
2023-04-17 15:00:00,359.79,360.57,359.79,360.14,1511.0,343.9951,344.7408,343.9951,344.3297,1511.0
2023-04-17 15:30:00,360.0,363.82,359.5,363.81,50678.0,344.1959,347.8482,343.7178,347.8386,50678.0
2023-04-18 09:30:00,364.95,364.95,363.87,364.24,2726.0,348.9285,348.9285,347.896,348.2497,2726.0
2023-04-18 10:00:00,364.42,367.0,364.23,366.82,2423.0,348.4218,350.8886,348.2402,350.7165,2423.0
2023-04-18 10:30:00,366.31,366.49,365.73,365.73,600.0,350.2288,350.4009,349.6743,349.6743,600.0
2023-04-18 11:00:00,365.88,366.75,365.81,366.74,1849.0,349.8177,350.6495,349.7508,350.64,1849.0
2023-04-18 11:30:00,366.73,368.04,366.73,367.89,3806.0,350.6304,351.8829,350.6304,351.7395,3806.0
2023-04-18 12:00:00,367.74,367.88,367.34,367.54,3191.0,351.5961,351.7299,351.2136,351.4048,3191.0
2023-04-18 12:30:00,367.53,368.78,367.5,368.78,19440.0,351.3953,352.5904,351.3666,352.5904,19440.0
2023-04-18 13:00:00,368.16,368.24,367.89,368.0,4572.0,351.9976,352.0741,351.7395,351.8447,4572.0
2023-04-18 13:30:00,368.14,368.98,368.14,368.74,2989.0,351.9785,352.7816,351.9785,352.5522,2989.0
2023-04-18 14:00:00,368.75,368.76,368.11,368.29,2715.0,352.5617,352.5713,351.9498,352.1219,2715.0
2023-04-18 14:30:00,368.35,369.54,368.27,369.2,5736.0,352.1793,353.317,352.1028,352.992,5736.0
2023-04-18 15:00:00,369.25,369.75,368.29,368.42,9509.0,353.0398,353.5178,352.1219,352.2462,9509.0
2023-04-18 15:30:00,368.51,370.22,368.45,369.82,33930.0,352.3323,353.9672,352.2749,353.5848,33930.0
2023-04-19 09:30:00,370.71,372.16,369.74,371.55,3018.0,354.4357,355.822,353.5083,355.2388,3018.0
2023-04-19 10:00:00,371.14,371.14,369.83,369.83,1519.0,354.8468,354.8468,353.5943,353.5943,1519.0
2023-04-19 10:30:00,369.93,370.38,369.23,369.96,2997.0,353.6899,354.1202,353.0207,353.7186,2997.0
2023-04-19 11:00:00,370.53,370.78,369.82,370.65,4863.0,354.2636,354.5026,353.5848,354.3783,4863.0
2023-04-19 11:30:00,370.57,371.03,370.11,370.34,4421.0,354.3018,354.7416,353.862,354.0819,4421.0
2023-04-19 12:00:00,370.35,370.35,369.68,370.34,1820.0,354.0915,354.0915,353.4509,354.0819,1820.0
2023-04-19 12:30:00,370.23,372.65,370.23,371.88,4506.0,353.9768,356.2905,353.9768,355.5543,4506.0
2023-04-19 13:00:00,371.99,372.66,371.97,372.34,2608.0,355.6595,356.3001,355.6404,355.9941,2608.0
2023-04-19 13:30:00,372.51,373.53,372.46,372.75,3412.0,356.1567,357.1319,356.1089,356.3861,3412.0
2023-04-19 14:00:00,372.7,373.0,372.0,372.11,3721.0,356.3383,356.6251,355.669,355.7742,3721.0
2023-04-19 14:30:00,372.37,373.23,371.63,372.93,6432.0,356.0228,356.8451,355.3153,356.5582,6432.0
2023-04-19 15:00:00,372.94,374.46,372.59,374.46,17760.0,356.5678,358.0211,356.2331,358.0211,17760.0
2023-04-19 15:30:00,374.34,374.41,372.33,374.36,73019.0,357.9063,357.9732,355.9846,357.9254,73019.0
2023-04-20 09:30:00,374.28,375.62,374.1,374.9,4042.0,357.849,359.1301,357.6769,358.4417,4042.0
2023-04-20 10:00:00,374.7,375.42,373.15,375.35,6296.0,358.2505,358.9389,356.7686,358.872,6296.0
2023-04-20 10:30:00,375.14,377.47,374.89,377.47,9936.0,358.6712,360.8989,358.4322,360.8989,9936.0
2023-04-20 11:00:00,377.38,377.41,373.87,374.97,10362.0,360.8129,360.8415,357.457,358.5087,10362.0
2023-04-20 11:30:00,374.93,375.37,374.38,374.84,4403.0,358.4704,358.8911,357.9446,358.3844,4403.0
2023-04-20 12:00:00,374.85,374.85,373.39,373.92,3495.0,358.3939,358.3939,356.998,357.5048,3495.0
2023-04-20 12:30:00,373.92,374.41,373.37,374.16,3547.0,357.5048,357.9732,356.9789,357.7342,3547.0
2023-04-20 13:00:00,374.27,375.0,374.27,374.95,3665.0,357.8394,358.5373,357.8394,358.4895,3665.0
2023-04-20 13:30:00,374.98,375.45,374.9,375.1,7281.0,358.5182,358.9676,358.4417,358.633,7281.0
2023-04-20 14:00:00,375.03,376.6,374.11,375.63,4874.0,358.566,360.0671,357.6864,359.1397,4874.0
2023-04-20 14:30:00,375.67,375.67,373.84,374.78,8048.0,359.1779,359.1779,357.4283,358.327,8048.0
2023-04-20 15:00:00,374.37,374.96,373.91,374.84,9978.0,357.935,358.4991,357.4952,358.3844,9978.0
2023-04-20 15:30:00,375.07,376.54,374.72,375.43,53249.0,358.6043,360.0097,358.2696,358.9485,53249.0
2023-04-21 09:30:00,372.73,374.19,367.29,372.05,27075.0,356.367,357.7629,351.1658,355.7169,27075.0
2023-04-21 10:00:00,372.05,372.58,370.7,370.75,19890.0,355.7169,356.2236,354.4261,354.4739,19890.0
2023-04-21 10:30:00,370.69,371.2,368.59,368.93,25985.0,354.4166,354.9042,352.4088,352.7338,25985.0
2023-04-21 11:00:00,368.99,369.28,368.56,369.11,19336.0,352.7912,353.0685,352.3801,352.9059,19336.0
2023-04-21 11:30:00,369.08,369.72,368.73,369.02,11065.0,352.8772,353.4891,352.5426,352.8199,11065.0
2023-04-21 12:00:00,369.15,369.8,368.98,369.5,14122.0,352.9442,353.5656,352.7816,353.2788,14122.0
2023-04-21 12:30:00,369.67,370.18,369.15,369.41,10707.0,353.4413,353.9289,352.9442,353.1928,10707.0
2023-04-21 13:00:00,369.56,369.7,369.24,369.57,8749.0,353.3362,353.47,353.0302,353.3457,8749.0
2023-04-21 13:30:00,369.62,370.74,369.57,370.66,6715.0,353.3935,354.4644,353.3457,354.3879,6715.0
2023-04-21 14:00:00,370.5,370.5,369.2,369.63,5124.0,354.2349,354.2349,352.992,353.4031,5124.0
2023-04-21 14:30:00,369.25,370.08,369.21,370.08,5501.0,353.0398,353.8333,353.0015,353.8333,5501.0
2023-04-21 15:00:00,369.75,370.7,369.74,370.51,4383.0,353.5178,354.4261,353.5083,354.2445,4383.0
2023-04-21 15:30:00,370.59,371.56,370.57,370.59,31286.0,354.3209,355.2484,354.3018,354.3209,31286.0
2023-04-24 09:30:00,371.12,374.87,371.05,374.87,6606.0,354.8277,358.4131,354.7608,358.4131,6606.0
2023-04-24 10:00:00,374.17,374.87,372.95,373.88,3340.0,357.7438,358.4131,356.5773,357.4665,3340.0
2023-04-24 10:30:00,374.4,374.55,371.84,372.25,5321.0,357.9637,358.1071,355.5161,355.9081,5321.0
2023-04-24 11:00:00,372.11,372.44,370.92,371.12,8801.0,355.7742,356.0897,354.6365,354.8277,8801.0
2023-04-24 11:30:00,371.25,372.51,371.08,372.24,7393.0,354.952,356.1567,354.7894,355.8985,7393.0
2023-04-24 12:00:00,372.06,372.12,371.05,371.6,6108.0,355.7264,355.7838,354.7608,355.2866,6108.0
2023-04-24 12:30:00,371.5,371.79,371.38,371.5,1928.0,355.191,355.4683,355.0763,355.191,1928.0
2023-04-24 13:00:00,371.31,371.52,371.22,371.46,1680.0,355.0093,355.2101,354.9233,355.1528,1680.0
2023-04-24 13:30:00,371.79,371.94,370.89,370.89,1316.0,355.4683,355.6117,354.6078,354.6078,1316.0
2023-04-24 14:00:00,370.63,370.63,370.08,370.08,1688.0,354.3592,354.3592,353.8333,353.8333,1688.0
2023-04-24 14:30:00,370.22,370.55,370.02,370.08,1524.0,353.9672,354.2827,353.776,353.8333,1524.0
2023-04-24 15:00:00,370.27,370.96,370.27,370.94,2646.0,354.015,354.6747,354.015,354.6556,2646.0
2023-04-24 15:30:00,370.8,371.31,370.3,371.28,19570.0,354.5217,355.0093,354.0437,354.9807,19570.0
2023-04-25 09:30:00,369.54,370.41,368.54,370.2,2430.0,353.317,354.1489,352.3609,353.9481,2430.0
2023-04-25 10:00:00,371.82,371.82,370.29,370.3,1900.0,355.497,355.497,354.0341,354.0437,1900.0
2023-04-25 10:30:00,370.61,370.61,369.63,370.55,2129.0,354.3401,354.3401,353.4031,354.2827,2129.0
2023-04-25 11:00:00,370.7,371.29,370.7,371.29,1410.0,354.4261,354.9902,354.4261,354.9902,1410.0
2023-04-25 11:30:00,371.24,371.94,371.23,371.36,1100.0,354.9424,355.6117,354.9329,355.0571,1100.0
2023-04-25 12:00:00,370.75,371.32,370.56,371.17,1500.0,354.4739,355.0189,354.2923,354.8755,1500.0
2023-04-25 12:30:00,371.25,371.74,370.78,370.85,3428.0,354.952,355.4205,354.5026,354.5695,3428.0
2023-04-25 13:00:00,370.49,370.49,369.05,369.94,2501.0,354.2253,354.2253,352.8486,353.6995,2501.0
2023-04-25 13:30:00,370.03,370.03,369.67,369.86,1513.0,353.7855,353.7855,353.4413,353.623,1513.0
2023-04-25 14:00:00,369.81,370.43,369.67,370.43,1726.0,353.5752,354.168,353.4413,354.168,1726.0
2023-04-25 14:30:00,370.3,370.51,370.03,370.15,2340.0,354.0437,354.2445,353.7855,353.9003,2340.0
2023-04-25 15:00:00,369.92,370.39,369.82,370.19,2533.0,353.6804,354.1297,353.5848,353.9385,2533.0
2023-04-25 15:30:00,370.28,370.28,369.66,370.09,33705.0,354.0246,354.0246,353.4318,353.8429,33705.0
2023-04-26 09:30:00,367.62,371.9,367.62,369.52,3022.0,351.4813,355.5734,351.4813,353.2979,3022.0
2023-04-26 10:00:00,368.54,369.43,367.19,368.52,6456.0,352.3609,353.2119,351.0702,352.3418,6456.0
2023-04-26 10:30:00,368.25,369.5,368.24,368.98,2406.0,352.0837,353.2788,352.0741,352.7816,2406.0
2023-04-26 11:00:00,369.35,370.24,369.35,369.75,2700.0,353.1354,353.9863,353.1354,353.5178,2700.0
2023-04-26 11:30:00,369.96,370.77,369.73,370.32,3667.0,353.7186,354.493,353.4987,354.0628,3667.0
2023-04-26 12:00:00,369.92,370.35,369.16,369.16,5427.0,353.6804,354.0915,352.9537,352.9537,5427.0
2023-04-26 12:30:00,369.21,369.52,368.72,368.72,2925.0,353.0015,353.2979,352.533,352.533,2925.0
2023-04-26 13:00:00,369.04,369.19,367.78,368.36,2918.0,352.839,352.9824,351.6343,352.1888,2918.0
2023-04-26 13:30:00,368.28,369.48,368.25,368.46,12565.0,352.1124,353.2597,352.0837,352.2845,12565.0
2023-04-26 14:00:00,368.47,368.81,367.58,368.73,6053.0,352.294,352.6191,351.4431,352.5426,6053.0
2023-04-26 14:30:00,368.68,368.99,367.31,368.12,5176.0,352.4948,352.7912,351.1849,351.9594,5176.0
2023-04-26 15:00:00,368.07,369.09,368.07,368.82,4846.0,351.9116,352.8868,351.9116,352.6287,4846.0
2023-04-26 15:30:00,368.84,369.84,367.99,368.87,36947.0,352.6478,353.6039,351.8351,352.6765,36947.0
2023-04-27 09:30:00,369.03,372.27,366.76,371.5,16658.0,352.8294,355.9272,350.6591,355.191,16658.0
2023-04-27 10:00:00,371.48,371.74,367.42,367.42,10044.0,355.1719,355.4205,351.2901,351.2901,10044.0
2023-04-27 10:30:00,367.79,368.12,366.14,366.54,18611.0,351.6439,351.9594,350.0663,350.4487,18611.0
2023-04-27 11:00:00,366.38,368.15,366.19,367.49,6613.0,350.2958,351.9881,350.1141,351.357,6613.0
2023-04-27 11:30:00,367.5,367.78,367.17,367.42,4650.0,351.3666,351.6343,351.0511,351.2901,4650.0
2023-04-27 12:00:00,367.39,369.9,367.28,369.11,8797.0,351.2614,353.6612,351.1563,352.9059,8797.0
2023-04-27 12:30:00,369.33,369.33,368.62,368.62,5226.0,353.1163,353.1163,352.4374,352.4374,5226.0
2023-04-27 13:00:00,369.01,369.06,368.35,368.71,3200.0,352.8103,352.8581,352.1793,352.5235,3200.0
2023-04-27 13:30:00,369.13,370.34,369.11,370.12,1539.0,352.925,354.0819,352.9059,353.8716,1539.0
2023-04-27 14:00:00,370.41,373.04,370.4,373.04,1805.0,354.1489,356.6634,354.1393,356.6634,1805.0
2023-04-27 14:30:00,373.26,373.56,372.68,372.97,4339.0,356.8737,357.1606,356.3192,356.5965,4339.0
2023-04-27 15:00:00,372.78,373.21,372.44,372.76,3296.0,356.4148,356.8259,356.0897,356.3957,3296.0
2023-04-27 15:30:00,372.54,373.92,372.18,373.71,30449.0,356.1853,357.5048,355.8411,357.304,30449.0
2023-04-28 09:30:00,371.43,376.93,370.17,375.88,3507.0,355.1241,360.3826,353.9194,359.3787,3507.0
2023-04-28 10:00:00,376.2,377.7,376.2,377.64,3314.0,359.6847,361.1188,359.6847,361.0615,3314.0
2023-04-28 10:30:00,377.11,377.41,375.48,375.48,2162.0,360.5547,360.8415,358.9963,358.9963,2162.0
2023-04-28 11:00:00,375.0,377.9,374.99,377.55,2137.0,358.5373,361.31,358.5278,360.9754,2137.0
2023-04-28 11:30:00,377.55,379.0,377.33,379.0,2281.0,360.9754,362.3617,360.7651,362.3617,2281.0
2023-04-28 12:00:00,379.36,379.6,378.99,379.6,2354.0,362.7059,362.9354,362.3522,362.9354,2354.0
2023-04-28 12:30:00,379.68,379.68,378.37,379.01,1937.0,363.0119,363.0119,361.7594,362.3713,1937.0
2023-04-28 13:00:00,378.99,379.29,378.66,379.1,2923.0,362.3522,362.639,362.0367,362.4574,2923.0
2023-04-28 13:30:00,378.96,379.3,378.46,378.52,4368.0,362.3235,362.6486,361.8455,361.9028,4368.0
2023-04-28 14:00:00,378.54,379.06,377.74,377.74,6785.0,361.9219,362.4191,361.1571,361.1571,6785.0
2023-04-28 14:30:00,377.78,377.98,376.93,377.72,5500.0,361.1953,361.3865,360.3826,361.1379,5500.0
2023-04-28 15:00:00,377.76,377.89,376.93,376.94,3412.0,361.1762,361.3005,360.3826,360.3922,3412.0
2023-04-28 15:30:00,377.0,378.47,376.61,378.0,39951.0,360.4495,361.855,360.0767,361.4056,39951.0
2023-05-01 09:30:00,376.88,382.05,376.26,379.87,4961.0,360.3348,365.2779,359.742,363.1936,4961.0
2023-05-01 10:00:00,380.16,380.82,378.26,379.19,21986.0,363.4708,364.1018,361.6542,362.5434,21986.0
2023-05-01 10:30:00,379.57,381.46,379.44,380.18,11775.0,362.9067,364.7138,362.7824,363.4899,11775.0
2023-05-01 11:00:00,380.02,380.71,380.0,380.32,16187.0,363.337,363.9967,363.3178,363.6238,16187.0
2023-05-01 11:30:00,380.32,381.32,380.01,380.48,10020.0,363.6238,364.5799,363.3274,363.7768,10020.0
2023-05-01 12:00:00,380.54,381.03,379.77,380.06,4128.0,363.8341,364.3026,363.0979,363.3752,4128.0
2023-05-01 12:30:00,379.57,379.83,378.19,378.43,4790.0,362.9067,363.1553,361.5873,361.8168,4790.0
2023-05-01 13:00:00,378.49,379.87,378.49,379.78,10314.0,361.8741,363.1936,361.8741,363.1075,10314.0
2023-05-01 13:30:00,379.77,380.59,378.95,380.24,10092.0,363.0979,363.8819,362.3139,363.5473,10092.0
2023-05-01 14:00:00,380.51,380.74,380.12,380.12,5285.0,363.8055,364.0254,363.4326,363.4326,5285.0
2023-05-01 14:30:00,380.1,380.33,379.59,380.13,4925.0,363.4135,363.6334,362.9258,363.4421,4925.0
2023-05-01 15:00:00,380.11,380.11,379.02,379.26,8870.0,363.423,363.423,362.3809,362.6103,8870.0
2023-05-01 15:30:00,379.34,381.93,378.9,380.54,61945.0,362.6868,365.1631,362.2661,363.8341,61945.0
2023-05-02 09:30:00,362.0,388.31,362.0,387.88,58214.0,346.1081,371.263,346.1081,370.8519,58214.0
2023-05-02 10:00:00,388.48,388.48,380.58,380.83,23471.0,371.4256,371.4256,363.8724,364.1114,23471.0
2023-05-02 10:30:00,380.5,380.82,375.9,377.17,11037.0,363.7959,364.1018,359.3978,360.6121,11037.0
2023-05-02 11:00:00,377.54,379.47,376.32,378.75,19072.0,360.9658,362.8111,359.7994,362.1227,19072.0
2023-05-02 11:30:00,378.72,379.88,376.85,378.1,31004.0,362.094,363.2031,360.3061,361.5013,31004.0
2023-05-02 12:00:00,378.58,378.58,375.73,376.75,14929.0,361.9602,361.9602,359.2353,360.2105,14929.0
2023-05-02 12:30:00,377.35,379.19,376.75,379.01,7899.0,360.7842,362.5434,360.2105,362.3713,7899.0
2023-05-02 13:00:00,379.4,381.31,378.99,381.29,10614.0,362.7442,364.5703,362.3522,364.5512,10614.0
2023-05-02 13:30:00,381.61,384.51,381.32,381.81,24378.0,364.8572,367.6299,364.5799,365.0484,24378.0
2023-05-02 14:00:00,382.02,382.02,379.25,380.63,7010.0,365.2492,365.2492,362.6008,363.9202,7010.0
2023-05-02 14:30:00,381.14,382.44,381.01,382.14,7941.0,364.4078,365.6507,364.2835,365.3639,7941.0
2023-05-02 15:00:00,382.19,383.17,381.74,383.02,7587.0,365.4117,366.3487,364.9815,366.2053,7587.0
2023-05-02 15:30:00,382.87,383.84,381.98,382.0,57972.0,366.0619,366.9893,365.2109,365.23,57972.0
2023-05-03 09:30:00,381.07,381.81,376.91,381.66,6080.0,364.3409,365.0484,360.3635,364.905,6080.0
2023-05-03 10:00:00,382.66,383.21,379.81,380.9,18363.0,365.8611,366.3869,363.1362,364.1783,18363.0
2023-05-03 10:30:00,381.42,381.75,377.88,378.62,30781.0,364.6755,364.991,361.2909,361.9984,30781.0
2023-05-03 11:00:00,377.93,378.11,376.99,377.89,8369.0,361.3387,361.5108,360.44,361.3005,8369.0
2023-05-03 11:30:00,377.88,378.88,376.79,377.83,7161.0,361.2909,362.247,360.2488,361.2431,7161.0
2023-05-03 12:00:00,378.92,379.23,377.11,377.75,3069.0,362.2853,362.5817,360.5547,361.1666,3069.0
2023-05-03 12:30:00,377.5,377.62,376.5,377.39,9719.0,360.9276,361.0423,359.9715,360.8224,9719.0
2023-05-03 13:00:00,377.5,378.03,376.88,377.6,5617.0,360.9276,361.4343,360.3348,361.0232,5617.0
2023-05-03 13:30:00,377.32,377.32,375.77,376.0,7685.0,360.7555,360.7555,359.2735,359.4934,7685.0
2023-05-03 14:00:00,375.86,378.11,375.75,377.1,7754.0,359.3596,361.5108,359.2544,360.5452,7754.0
2023-05-03 14:30:00,377.33,378.21,376.2,377.1,6469.0,360.7651,361.6064,359.6847,360.5452,6469.0
2023-05-03 15:00:00,376.0,377.14,374.77,375.89,9695.0,359.4934,360.5834,358.3174,359.3883,9695.0
2023-05-03 15:30:00,375.19,377.34,374.91,376.29,53783.0,358.719,360.7746,358.4513,359.7707,53783.0
2023-05-04 09:30:00,376.03,376.03,368.45,369.4,9427.0,359.5221,359.5221,352.2749,353.1832,9427.0
2023-05-04 10:00:00,370.11,370.56,367.92,370.2,15466.0,353.862,354.2923,351.7682,353.9481,15466.0
2023-05-04 10:30:00,370.11,370.84,369.46,369.89,10802.0,353.862,354.56,353.2406,353.6517,10802.0
2023-05-04 11:00:00,370.22,370.75,368.96,369.17,11897.0,353.9672,354.4739,352.7625,352.9633,11897.0
2023-05-04 11:30:00,368.94,369.64,367.43,368.95,24255.0,352.7434,353.4127,351.2997,352.7529,24255.0
2023-05-04 12:00:00,369.02,371.87,367.03,371.76,18143.0,352.8199,355.5448,350.9172,355.4396,18143.0
2023-05-04 12:30:00,372.79,374.86,372.05,374.51,12705.0,356.4244,358.4035,355.7169,358.0689,12705.0
2023-05-04 13:00:00,374.75,376.33,374.55,376.08,8860.0,358.2983,359.809,358.1071,359.5699,8860.0
2023-05-04 13:30:00,376.12,376.12,372.77,373.23,5797.0,359.6082,359.6082,356.4052,356.8451,5797.0
2023-05-04 14:00:00,373.23,373.32,372.29,372.41,2373.0,356.8451,356.9311,355.9463,356.0611,2373.0
2023-05-04 14:30:00,372.28,372.77,371.23,371.95,2126.0,355.9368,356.4052,354.9329,355.6212,2126.0
2023-05-04 15:00:00,372.95,373.08,370.75,371.28,3264.0,356.5773,356.7016,354.4739,354.9807,3264.0
2023-05-04 15:30:00,371.56,372.74,370.89,371.56,43288.0,355.2484,356.3766,354.6078,355.2484,43288.0
2023-05-05 09:30:00,374.53,380.72,374.53,380.63,5358.0,358.088,364.0062,358.088,363.9202,5358.0
2023-05-05 10:00:00,381.38,381.38,379.12,380.83,8304.0,364.6373,364.6373,362.4765,364.1114,8304.0
2023-05-05 10:30:00,381.0,381.9,379.91,380.7,5936.0,364.2739,365.1344,363.2318,363.9871,5936.0
2023-05-05 11:00:00,381.05,382.25,380.19,381.55,19449.0,364.3218,365.4691,363.4995,364.7998,19449.0
2023-05-05 11:30:00,380.66,381.84,380.42,381.29,11695.0,363.9489,365.0771,363.7194,364.5512,11695.0
2023-05-05 12:00:00,381.76,381.77,380.83,380.83,9671.0,365.0006,365.0101,364.1114,364.1114,9671.0
2023-05-05 12:30:00,380.86,380.96,379.09,379.77,6016.0,364.1401,364.2357,362.4478,363.0979,6016.0
2023-05-05 13:00:00,380.06,380.8,379.99,380.69,6305.0,363.3752,364.0827,363.3083,363.9776,6305.0
2023-05-05 13:30:00,380.63,381.18,379.8,380.63,19429.0,363.9202,364.446,363.1266,363.9202,19429.0
2023-05-05 14:00:00,380.84,381.1,378.71,378.74,14843.0,364.121,364.3696,362.0845,362.1132,14843.0
2023-05-05 14:30:00,378.5,379.06,376.98,377.21,12936.0,361.8837,362.4191,360.4304,360.6503,12936.0
2023-05-05 15:00:00,377.06,378.08,377.06,377.98,15715.0,360.5069,361.4821,360.5069,361.3865,15715.0
2023-05-05 15:30:00,378.14,378.14,374.98,375.3,49073.0,361.5395,361.5395,358.5182,358.8242,49073.0
2023-05-08 09:30:00,377.56,382.08,377.56,381.08,11846.0,360.985,365.3065,360.985,364.3504,11846.0
2023-05-08 10:00:00,381.34,381.92,380.08,381.44,6309.0,364.599,365.1536,363.3943,364.6946,6309.0
2023-05-08 10:30:00,381.31,381.32,379.46,380.16,28865.0,364.5703,364.5799,362.8016,363.4708,28865.0
2023-05-08 11:00:00,379.93,380.65,379.64,380.32,6548.0,363.2509,363.9393,362.9737,363.6238,6548.0
2023-05-08 11:30:00,380.31,380.91,379.5,380.64,6874.0,363.6142,364.1879,362.8398,363.9298,6874.0
2023-05-08 12:00:00,380.46,381.13,380.04,380.74,4103.0,363.7577,364.3982,363.3561,364.0254,4103.0
2023-05-08 12:30:00,380.94,381.22,380.08,380.5,4339.0,364.2166,364.4843,363.3943,363.7959,4339.0
2023-05-08 13:00:00,380.72,380.78,380.35,380.53,3021.0,364.0062,364.0636,363.6525,363.8246,3021.0
2023-05-08 13:30:00,380.42,380.72,380.01,380.65,6854.0,363.7194,364.0062,363.3274,363.9393,6854.0
2023-05-08 14:00:00,381.04,382.35,379.84,382.29,6510.0,364.3122,365.5647,363.1649,365.5073,6510.0
2023-05-08 14:30:00,382.33,383.34,382.32,382.9,6605.0,365.5456,366.5112,365.536,366.0905,6605.0
2023-05-08 15:00:00,383.03,383.63,382.36,382.84,6601.0,366.2148,366.7885,365.5742,366.0332,6601.0
2023-05-08 15:30:00,382.77,383.89,382.58,383.21,30881.0,365.9662,367.0371,365.7846,366.3869,30881.0
2023-05-09 09:30:00,383.65,384.36,382.86,382.98,3173.0,366.8076,367.4864,366.0523,366.167,3173.0
2023-05-09 10:00:00,383.1,383.65,380.57,381.09,17019.0,366.2818,366.8076,363.8628,364.36,17019.0
2023-05-09 10:30:00,380.98,381.73,380.18,380.7,5201.0,364.2548,364.9719,363.4899,363.9871,5201.0
2023-05-09 11:00:00,381.02,382.25,381.02,381.67,6326.0,364.2931,365.4691,364.2931,364.9145,6326.0
2023-05-09 11:30:00,382.06,382.63,381.05,381.19,6425.0,365.2874,365.8324,364.3218,364.4556,6425.0
2023-05-09 12:00:00,381.15,381.41,380.71,380.79,5965.0,364.4174,364.6659,363.9967,364.0732,5965.0
2023-05-09 12:30:00,380.98,381.36,380.71,381.13,5133.0,364.2548,364.6181,363.9967,364.3982,5133.0
2023-05-09 13:00:00,380.99,381.74,380.72,381.46,9092.0,364.2644,364.9815,364.0062,364.7138,9092.0
2023-05-09 13:30:00,381.37,382.87,381.01,382.7,37653.0,364.6277,366.0619,364.2835,365.8993,37653.0
2023-05-09 14:00:00,382.39,382.45,381.61,381.77,5449.0,365.6029,365.6603,364.8572,365.0101,5449.0
2023-05-09 14:30:00,381.97,382.46,381.16,382.07,7432.0,365.2014,365.6699,364.4269,365.297,7432.0
2023-05-09 15:00:00,382.39,383.52,382.38,382.96,20080.0,365.6029,366.6833,365.5934,366.1479,20080.0
2023-05-09 15:30:00,383.05,383.4,381.3,382.87,48209.0,366.234,366.5686,364.5608,366.0619,48209.0
2023-05-10 09:30:00,384.95,384.95,379.31,380.73,16166.0,368.0505,368.0505,362.6581,364.0158,16166.0
2023-05-10 10:00:00,381.45,382.14,381.02,381.6,3339.0,364.7042,365.3639,364.2931,364.8476,3339.0
2023-05-10 10:30:00,381.16,382.66,380.58,382.66,5078.0,364.4269,365.8611,363.8724,365.8611,5078.0
2023-05-10 11:00:00,383.58,386.19,383.41,385.93,18988.0,366.7407,369.2361,366.5781,368.9875,18988.0
2023-05-10 11:30:00,385.88,387.38,385.86,385.98,5602.0,368.9397,370.3739,368.9206,369.0353,5602.0
2023-05-10 12:00:00,386.2,386.2,384.54,384.85,3230.0,369.2457,369.2457,367.6585,367.9549,3230.0
2023-05-10 12:30:00,384.81,385.62,384.28,385.62,1927.0,367.9167,368.6911,367.41,368.6911,1927.0
2023-05-10 13:00:00,385.11,385.11,384.33,384.33,1288.0,368.2035,368.2035,367.4578,367.4578,1288.0
2023-05-10 13:30:00,384.09,384.58,383.35,384.58,1438.0,367.2283,367.6968,366.5208,367.6968,1438.0
2023-05-10 14:00:00,385.43,385.43,383.66,384.54,3351.0,368.5095,368.5095,366.8172,367.6585,3351.0
2023-05-10 14:30:00,384.68,385.27,384.45,385.27,3146.0,367.7924,368.3565,367.5725,368.3565,3146.0
2023-05-10 15:00:00,385.22,386.24,384.84,385.98,5810.0,368.3087,369.2839,367.9454,369.0353,5810.0
2023-05-10 15:30:00,386.13,387.32,385.77,386.05,26545.0,369.1787,370.3165,368.8345,369.1022,26545.0
2023-05-11 09:30:00,385.27,387.47,383.9,384.25,4877.0,368.3565,370.4599,367.0466,367.3813,4877.0
2023-05-11 10:00:00,384.8,384.8,382.84,383.61,3615.0,367.9071,367.9071,366.0332,366.7694,3615.0
2023-05-11 10:30:00,383.84,383.99,382.5,383.17,3159.0,366.9893,367.1327,365.7081,366.3487,3159.0
2023-05-11 11:00:00,383.19,383.94,382.98,383.91,3675.0,366.3678,367.0849,366.167,367.0562,3675.0
2023-05-11 11:30:00,384.06,386.05,384.06,386.05,6312.0,367.1996,369.1022,367.1996,369.1022,6312.0
2023-05-11 12:00:00,385.8,385.88,384.66,385.53,3964.0,368.8632,368.9397,367.7733,368.6051,3964.0
2023-05-11 12:30:00,385.44,385.44,384.96,385.18,1217.0,368.519,368.519,368.0601,368.2704,1217.0
2023-05-11 13:00:00,385.46,385.66,384.73,385.27,1400.0,368.5382,368.7294,367.8402,368.3565,1400.0
2023-05-11 13:30:00,385.32,386.62,385.19,386.62,2574.0,368.4043,369.6472,368.28,369.6472,2574.0
2023-05-11 14:00:00,386.15,387.25,386.09,387.25,1917.0,369.1979,370.2496,369.1405,370.2496,1917.0
2023-05-11 14:30:00,387.0,387.45,386.92,387.28,4011.0,370.0105,370.4408,369.9341,370.2783,4011.0
2023-05-11 15:00:00,387.03,387.46,386.6,386.9,2795.0,370.0392,370.4503,369.6281,369.9149,2795.0
2023-05-11 15:30:00,386.61,387.5,386.41,387.04,12936.0,369.6377,370.4886,369.4464,370.0488,12936.0
2023-05-12 09:30:00,390.31,390.76,388.98,390.06,5172.0,373.1752,373.6055,371.9036,372.9362,5172.0
2023-05-12 10:00:00,389.2,390.24,388.98,390.11,1908.0,372.114,373.1083,371.9036,372.984,1908.0
2023-05-12 10:30:00,389.95,389.95,387.34,387.93,1600.0,372.831,372.831,370.3356,370.8997,1600.0
2023-05-12 11:00:00,387.24,387.24,386.18,386.19,1314.0,370.24,370.24,369.2265,369.2361,1314.0
2023-05-12 11:30:00,385.63,386.36,385.34,385.71,6759.0,368.7007,369.3986,368.4234,368.7772,6759.0
2023-05-12 12:00:00,385.68,385.68,383.73,383.78,2077.0,368.7485,368.7485,366.8841,366.9319,2077.0
2023-05-12 12:30:00,383.56,384.09,383.36,384.09,7204.0,366.7216,367.2283,366.5303,367.2283,7204.0
2023-05-12 13:00:00,383.68,384.52,383.05,384.52,5814.0,366.8363,367.6394,366.234,367.6394,5814.0
2023-05-12 13:30:00,384.79,384.91,383.53,383.68,3744.0,367.8976,368.0123,366.6929,366.8363,3744.0
2023-05-12 14:00:00,383.91,384.9,383.91,384.74,2423.0,367.0562,368.0027,367.0562,367.8498,2423.0
2023-05-12 14:30:00,384.59,385.31,384.42,385.3,1600.0,367.7063,368.3947,367.5438,368.3852,1600.0
2023-05-12 15:00:00,385.32,385.89,385.21,385.77,2630.0,368.4043,368.9493,368.2991,368.8345,2630.0
2023-05-12 15:30:00,385.97,386.58,385.48,385.88,36853.0,369.0258,369.609,368.5573,368.9397,36853.0
2023-05-15 09:30:00,387.93,387.93,384.2,385.03,3003.0,370.8997,370.8997,367.3335,368.127,3003.0
2023-05-15 10:00:00,384.69,385.4,383.41,385.19,3938.0,367.802,368.4808,366.5781,368.28,3938.0
2023-05-15 10:30:00,384.92,385.99,383.89,385.56,2062.0,368.0219,369.0449,367.0371,368.6338,2062.0
2023-05-15 11:00:00,386.03,386.03,382.28,382.84,10064.0,369.0831,369.0831,365.4978,366.0332,10064.0
2023-05-15 11:30:00,383.0,384.35,380.95,380.95,7636.0,366.1861,367.4769,364.2261,364.2261,7636.0
2023-05-15 12:00:00,380.71,381.54,380.09,380.54,4800.0,363.9967,364.7902,363.4039,363.8341,4800.0
2023-05-15 12:30:00,381.61,382.21,381.08,381.25,2866.0,364.8572,365.4308,364.3504,364.513,2866.0
2023-05-15 13:00:00,381.25,381.72,381.12,381.12,500.0,364.513,364.9623,364.3887,364.3887,500.0
2023-05-15 13:30:00,381.1,381.27,379.07,379.43,2832.0,364.3696,364.5321,362.4287,362.7729,2832.0
2023-05-15 14:00:00,379.47,380.7,379.47,379.97,3001.0,362.8111,363.9871,362.8111,363.2892,3001.0
2023-05-15 14:30:00,380.09,380.52,380.09,380.52,579.0,363.4039,363.815,363.4039,363.815,579.0
2023-05-15 15:00:00,380.46,381.75,380.46,381.71,1652.0,363.7577,364.991,363.7577,364.9528,1652.0
2023-05-15 15:30:00,381.83,383.35,381.53,383.35,16524.0,365.0675,366.5208,364.7807,366.5208,16524.0
2023-05-16 09:30:00,382.28,382.28,380.29,381.71,7885.0,365.4978,365.4978,363.5951,364.9528,7885.0
2023-05-16 10:00:00,383.54,383.54,382.24,383.13,3520.0,366.7024,366.7024,365.4595,366.3104,3520.0
2023-05-16 10:30:00,381.99,382.08,380.99,380.99,1808.0,365.2205,365.3065,364.2644,364.2644,1808.0
2023-05-16 11:00:00,381.0,381.61,380.55,381.61,3916.0,364.2739,364.8572,363.8437,364.8572,3916.0
2023-05-16 11:30:00,382.05,382.51,381.37,382.51,1381.0,365.2779,365.7177,364.6277,365.7177,1381.0
2023-05-16 12:00:00,382.04,382.06,381.37,381.48,589.0,365.2683,365.2874,364.6277,364.7329,589.0
2023-05-16 12:30:00,380.74,381.69,380.74,381.26,1732.0,364.0254,364.9337,364.0254,364.5225,1732.0
2023-05-16 13:00:00,380.57,381.2,380.43,381.15,2264.0,363.8628,364.4652,363.729,364.4174,2264.0
2023-05-16 13:30:00,380.94,381.34,380.93,381.34,1323.0,364.2166,364.599,364.207,364.599,1323.0
2023-05-16 14:00:00,381.24,381.24,378.92,379.03,2586.0,364.5034,364.5034,362.2853,362.3904,2586.0
2023-05-16 14:30:00,378.95,379.8,378.95,379.8,3812.0,362.3139,363.1266,362.3139,363.1266,3812.0
2023-05-16 15:00:00,379.8,379.85,379.5,379.67,1786.0,363.1266,363.1744,362.8398,363.0023,1786.0
2023-05-16 15:30:00,379.61,379.61,377.37,378.54,10877.0,362.945,362.945,360.8033,361.9219,10877.0
2023-05-17 09:30:00,367.0,373.93,366.16,369.69,258033.0,350.8886,357.5143,350.0854,353.4605,258033.0
2023-05-17 10:00:00,369.68,372.0,368.38,370.83,108451.0,353.4509,355.669,352.208,354.5504,108451.0
2023-05-17 10:30:00,370.81,371.0,369.18,370.52,75273.0,354.5313,354.713,352.9728,354.254,75273.0
2023-05-17 11:00:00,370.41,373.0,370.21,372.87,75415.0,354.1489,356.6251,353.9576,356.5009,75415.0
2023-05-17 11:30:00,372.87,373.02,371.97,372.33,59452.0,356.5009,356.6443,355.6404,355.9846,59452.0
2023-05-17 12:00:00,372.33,373.0,371.38,371.9,39017.0,355.9846,356.6251,355.0763,355.5734,39017.0
2023-05-17 12:30:00,371.9,372.77,371.44,372.0,25718.0,355.5734,356.4052,355.1336,355.669,25718.0
2023-05-17 13:00:00,372.12,372.51,371.32,371.85,23789.0,355.7838,356.1567,355.0189,355.5256,23789.0
2023-05-17 13:30:00,371.93,371.95,369.59,370.72,40578.0,355.6021,355.6212,353.3648,354.4452,40578.0
2023-05-17 14:00:00,370.91,370.92,368.1,368.38,53125.0,354.6269,354.6365,351.9403,352.208,53125.0
2023-05-17 14:30:00,368.2,368.71,366.25,366.31,71662.0,352.0359,352.5235,350.1715,350.2288,71662.0
2023-05-17 15:00:00,366.39,368.65,366.39,368.65,61992.0,350.3053,352.4661,350.3053,352.4661,61992.0
2023-05-17 15:30:00,368.77,370.0,368.53,369.46,196714.0,352.5808,353.7569,352.3514,353.2406,196714.0
2023-05-18 09:30:00,369.99,373.38,367.32,372.18,24610.0,353.7473,356.9885,351.1945,355.8411,24610.0
2023-05-18 10:00:00,371.47,373.04,371.19,371.6,41343.0,355.1623,356.6634,354.8946,355.2866,41343.0
2023-05-18 10:30:00,371.44,374.15,371.4,373.78,29477.0,355.1336,357.7247,355.0954,357.3709,29477.0
2023-05-18 11:00:00,373.9,373.9,371.71,373.01,23370.0,357.4856,357.4856,355.3918,356.6347,23370.0
2023-05-18 11:30:00,373.17,373.17,371.47,373.16,24312.0,356.7877,356.7877,355.1623,356.7781,24312.0
2023-05-18 12:00:00,373.07,373.98,372.43,372.67,19055.0,356.6921,357.5621,356.0802,356.3096,19055.0
2023-05-18 12:30:00,372.69,373.14,371.54,372.63,27770.0,356.3288,356.759,355.2292,356.2714,27770.0
2023-05-18 13:00:00,373.0,373.75,372.01,372.59,44253.0,356.6251,357.3422,355.6786,356.2331,44253.0
2023-05-18 13:30:00,372.78,374.61,372.47,373.93,37625.0,356.4148,358.1645,356.1184,357.5143,37625.0
2023-05-18 14:00:00,373.96,376.94,373.94,375.64,30578.0,357.543,360.3922,357.5239,359.1493,30578.0
2023-05-18 14:30:00,375.24,375.63,374.47,375.0,20998.0,358.7668,359.1397,358.0306,358.5373,20998.0
2023-05-18 15:00:00,374.99,376.03,374.72,375.5,39144.0,358.5278,359.5221,358.2696,359.0154,39144.0
2023-05-18 15:30:00,375.63,378.49,375.46,377.71,149141.0,359.1397,361.8741,358.9772,361.1284,149141.0
2023-05-19 09:30:00,379.91,379.91,375.94,378.16,25411.0,363.2318,363.2318,359.4361,361.5586,25411.0
2023-05-19 10:00:00,378.09,380.94,377.87,380.94,27964.0,361.4917,364.2166,361.2814,364.2166,27964.0
2023-05-19 10:30:00,380.81,381.91,379.8,381.85,11720.0,364.0923,365.144,363.1266,365.0866,11720.0
2023-05-19 11:00:00,381.77,381.93,378.82,378.83,16413.0,365.0101,365.1631,362.1896,362.1992,16413.0
2023-05-19 11:30:00,378.8,380.99,378.44,380.75,17505.0,362.1705,364.2644,361.8263,364.0349,17505.0
2023-05-19 12:00:00,380.72,380.81,379.29,379.76,12709.0,364.0062,364.0923,362.639,363.0884,12709.0
2023-05-19 12:30:00,379.54,380.8,379.04,380.47,8329.0,362.878,364.0827,362.4,363.7672,8329.0
2023-05-19 13:00:00,380.42,380.82,379.7,379.84,8990.0,363.7194,364.1018,363.031,363.1649,8990.0
2023-05-19 13:30:00,379.75,381.0,378.62,378.85,17696.0,363.0788,364.2739,361.9984,362.2183,17696.0
2023-05-19 14:00:00,378.79,379.09,377.06,377.19,16077.0,362.161,362.4478,360.5069,360.6312,16077.0
2023-05-19 14:30:00,377.17,378.29,377.1,377.76,7472.0,360.6121,361.6829,360.5452,361.1762,7472.0
2023-05-19 15:00:00,377.82,378.07,377.5,377.94,10812.0,361.2335,361.4726,360.9276,361.3483,10812.0
2023-05-19 15:30:00,377.99,378.15,376.01,376.45,73129.0,361.3961,361.5491,359.503,359.9237,73129.0
2023-05-22 09:30:00,375.11,375.27,363.27,363.27,14416.0,358.6425,358.7955,347.3223,347.3223,14416.0
2023-05-22 10:00:00,362.86,363.61,357.27,362.99,100349.0,346.9303,347.6474,341.5857,347.0546,100349.0
2023-05-22 10:30:00,363.62,363.66,359.72,360.72,63339.0,347.6569,347.6952,343.9281,344.8842,63339.0
2023-05-22 11:00:00,361.09,365.1,361.08,364.5,26742.0,345.238,349.072,345.2284,348.4983,26742.0
2023-05-22 11:30:00,364.44,364.61,362.87,363.31,23255.0,348.4409,348.6035,346.9399,347.3605,23255.0
2023-05-22 12:00:00,363.56,363.69,360.79,361.56,12378.0,347.5996,347.7239,344.9512,345.6874,12378.0
2023-05-22 12:30:00,361.38,361.91,358.19,359.0,8727.0,345.5153,346.022,342.4653,343.2398,8727.0
2023-05-22 13:00:00,359.0,361.26,359.0,360.46,16055.0,343.2398,345.4005,343.2398,344.6357,16055.0
2023-05-22 13:30:00,360.88,361.1,360.14,361.04,8243.0,345.0372,345.2476,344.3297,345.1902,8243.0
2023-05-22 14:00:00,361.05,362.76,361.04,362.01,13836.0,345.1998,346.8347,345.1902,346.1176,13836.0
2023-05-22 14:30:00,362.06,362.12,359.05,359.22,15075.0,346.1654,346.2228,343.2876,343.4501,15075.0
2023-05-22 15:00:00,359.22,361.53,358.99,360.91,20314.0,343.4501,345.6587,343.2302,345.0659,20314.0
2023-05-22 15:30:00,360.77,361.94,359.53,361.49,75374.0,344.9321,346.0507,343.7465,345.6204,75374.0
2023-05-23 09:30:00,367.02,377.49,364.04,370.83,61790.0,350.9077,360.918,348.0585,354.5504,61790.0
2023-05-23 10:00:00,370.66,374.06,370.66,373.16,23097.0,354.3879,357.6386,354.3879,356.7781,23097.0
2023-05-23 10:30:00,373.35,374.0,369.13,369.16,12970.0,356.9598,357.5812,352.925,352.9537,12970.0
2023-05-23 11:00:00,369.17,369.17,366.08,366.62,13992.0,352.9633,352.9633,350.0089,350.5252,13992.0
2023-05-23 11:30:00,366.61,367.04,364.16,364.16,7755.0,350.5157,350.9268,348.1732,348.1732,7755.0
2023-05-23 12:00:00,364.15,364.67,362.08,362.81,9411.0,348.1637,348.6608,346.1845,346.8825,9411.0
2023-05-23 12:30:00,362.96,364.19,362.15,363.73,69051.0,347.0259,348.2019,346.2515,347.7621,69051.0
2023-05-23 13:00:00,363.61,364.03,361.78,363.8,10290.0,347.6474,348.0489,345.8977,347.829,10290.0
2023-05-23 13:30:00,363.8,365.4,362.61,363.29,41447.0,347.829,349.3588,346.6913,347.3414,41447.0
2023-05-23 14:00:00,363.37,363.97,360.81,361.46,39203.0,347.4179,347.9916,344.9703,345.5918,39203.0
2023-05-23 14:30:00,361.5,363.1,361.03,362.55,11837.0,345.63,347.1598,345.1806,346.6339,11837.0
2023-05-23 15:00:00,362.94,363.85,361.72,363.47,17379.0,347.0068,347.8768,345.8403,347.5135,17379.0
2023-05-23 15:30:00,363.47,365.65,362.87,365.0,141716.0,347.5135,349.5978,346.9399,348.9764,141716.0
2023-05-24 09:30:00,363.69,363.69,355.52,358.36,25387.0,347.7239,347.7239,339.9125,342.6279,25387.0
2023-05-24 10:00:00,358.54,362.51,358.54,362.31,28834.0,342.7999,346.5957,342.7999,346.4044,28834.0
2023-05-24 10:30:00,362.43,362.88,360.78,362.54,9143.0,346.5192,346.9494,344.9416,346.6243,9143.0
2023-05-24 11:00:00,362.2,362.98,361.83,362.51,7877.0,346.2993,347.045,345.9455,346.5957,7877.0
2023-05-24 11:30:00,362.49,362.73,361.03,361.53,8531.0,346.5765,346.806,345.1806,345.6587,8531.0
2023-05-24 12:00:00,361.06,361.4,360.58,360.58,4398.0,345.2093,345.5344,344.7504,344.7504,4398.0
2023-05-24 12:30:00,360.68,363.6,360.68,363.07,7677.0,344.846,347.6378,344.846,347.1311,7677.0
2023-05-24 13:00:00,363.0,363.19,362.16,362.49,7419.0,347.0642,347.2458,346.261,346.5765,7419.0
2023-05-24 13:30:00,362.38,362.79,362.28,362.59,4900.0,346.4714,346.8634,346.3758,346.6722,4900.0
2023-05-24 14:00:00,362.62,363.04,362.03,362.15,9666.0,346.7008,347.1024,346.1367,346.2515,9666.0
2023-05-24 14:30:00,362.15,363.06,361.94,362.5,23632.0,346.2515,347.1215,346.0507,346.5861,23632.0
2023-05-24 15:00:00,362.57,364.04,362.28,363.7,18585.0,346.653,348.0585,346.3758,347.7334,18585.0
2023-05-24 15:30:00,363.68,364.06,361.02,361.74,35300.0,347.7143,348.0776,345.1711,345.8595,35300.0
2023-05-25 09:30:00,361.01,363.48,360.71,361.48,18854.0,345.1615,347.5231,344.8747,345.6109,18854.0
2023-05-25 10:00:00,362.07,362.91,359.06,359.06,29679.0,346.175,346.9781,343.2971,343.2971,29679.0
2023-05-25 10:30:00,358.87,359.5,357.84,358.44,7677.0,343.1155,343.7178,342.1307,342.7043,7677.0
2023-05-25 11:00:00,358.74,359.76,357.22,357.22,7096.0,342.9912,343.9664,341.5379,341.5379,7096.0
2023-05-25 11:30:00,357.37,357.4,356.18,356.68,5552.0,341.6813,341.71,340.5436,341.0216,5552.0
2023-05-25 12:00:00,356.96,359.29,356.44,359.1,10260.0,341.2893,343.517,340.7921,343.3354,10260.0
2023-05-25 12:30:00,359.07,359.09,357.94,358.56,7781.0,343.3067,343.3258,342.2263,342.8191,7781.0
2023-05-25 13:00:00,358.37,359.98,357.99,359.84,3422.0,342.6374,344.1767,342.2741,344.0429,3422.0
2023-05-25 13:30:00,359.79,360.21,358.77,359.17,5410.0,343.9951,344.3966,343.0199,343.4023,5410.0
2023-05-25 14:00:00,359.16,360.37,359.15,359.95,10509.0,343.3927,344.5496,343.3832,344.148,10509.0
2023-05-25 14:30:00,360.16,360.63,359.53,360.19,12210.0,344.3488,344.7982,343.7465,344.3775,12210.0
2023-05-25 15:00:00,359.98,360.64,359.43,359.91,7618.0,344.1767,344.8078,343.6509,344.1098,7618.0
2023-05-25 15:30:00,360.16,361.41,359.44,360.14,39933.0,344.3488,345.544,343.6604,344.3297,39933.0
2023-05-26 09:30:00,360.0,360.0,356.26,357.45,4509.0,344.1959,344.1959,340.62,341.7578,4509.0
2023-05-26 10:00:00,357.08,358.03,355.05,356.68,5466.0,341.404,342.3123,339.4632,341.0216,5466.0
2023-05-26 10:30:00,356.87,357.09,353.91,354.2,8192.0,341.2033,341.4136,338.3732,338.6505,8192.0
2023-05-26 11:00:00,354.24,354.29,351.92,352.99,10919.0,338.6887,338.7365,336.4706,337.4936,10919.0
2023-05-26 11:30:00,353.12,353.35,351.63,352.18,21046.0,337.6179,337.8378,336.1933,336.7192,21046.0
2023-05-26 12:00:00,352.34,353.77,352.33,353.67,4001.0,336.8721,338.2394,336.8626,338.1437,4001.0
2023-05-26 12:30:00,353.59,353.71,351.61,352.19,3017.0,338.0673,338.182,336.1742,336.7287,3017.0
2023-05-26 13:00:00,352.58,352.92,352.0,352.17,4341.0,337.1016,337.4267,336.5471,336.7096,4341.0
2023-05-26 13:30:00,352.14,352.8,352.05,352.12,5463.0,336.6809,337.3119,336.5949,336.6618,5463.0
2023-05-26 14:00:00,352.68,352.68,352.13,352.63,3237.0,337.1972,337.1972,336.6714,337.1494,3237.0
2023-05-26 14:30:00,352.85,353.72,352.11,352.11,4731.0,337.3597,338.1915,336.6522,336.6522,4731.0
2023-05-26 15:00:00,352.19,352.67,350.84,351.62,9012.0,336.7287,337.1876,335.438,336.1837,9012.0
2023-05-26 15:30:00,351.94,352.24,349.78,349.97,43024.0,336.4897,336.7765,334.4245,334.6062,43024.0
2023-05-30 09:30:00,348.39,350.82,346.25,350.48,15774.0,334.6595,336.9938,332.6039,336.6672,15774.0
2023-05-30 10:00:00,351.51,351.56,349.67,351.19,8748.0,337.6566,337.7046,335.8891,337.3492,8748.0
2023-05-30 10:30:00,351.7,353.53,350.81,352.99,26573.0,337.8391,339.597,336.9842,339.0783,26573.0
2023-05-30 11:00:00,352.78,353.44,350.27,350.44,37112.0,338.8765,339.5105,336.4655,336.6288,37112.0
2023-05-30 11:30:00,350.41,351.88,349.89,351.88,14335.0,336.5999,338.012,336.1004,338.012,14335.0
2023-05-30 12:00:00,351.97,352.5,351.33,352.26,14439.0,338.0985,338.6076,337.4837,338.377,14439.0
2023-05-30 12:30:00,352.09,352.55,351.23,351.52,15113.0,338.2137,338.6556,337.3876,337.6662,15113.0
2023-05-30 13:00:00,351.99,352.08,351.18,351.18,4476.0,338.1177,338.2041,337.3396,337.3396,4476.0
2023-05-30 13:30:00,351.1,352.94,351.1,352.9,5259.0,337.2627,339.0302,337.2627,338.9918,5259.0
2023-05-30 14:00:00,352.36,352.53,351.41,352.53,3715.0,338.4731,338.6364,337.5605,338.6364,3715.0
2023-05-30 14:30:00,352.75,352.85,350.97,351.05,7486.0,338.8477,338.9438,337.1379,337.2147,7486.0
2023-05-30 15:00:00,351.18,351.84,351.06,351.66,5520.0,337.3396,337.9736,337.2243,337.8007,5520.0
2023-05-30 15:30:00,351.86,352.05,351.0,351.41,33704.0,337.9928,338.1753,337.1667,337.5605,33704.0
2023-05-31 09:30:00,350.0,353.7,349.59,350.38,19534.0,336.2061,339.7603,335.8123,336.5711,19534.0
2023-05-31 10:00:00,350.36,351.31,349.45,350.06,17483.0,336.5519,337.4645,335.6778,336.2637,17483.0
2023-05-31 10:30:00,350.0,350.0,346.76,346.76,7927.0,336.2061,336.2061,333.0938,333.0938,7927.0
2023-05-31 11:00:00,346.62,347.88,345.39,346.12,7862.0,332.9593,334.1696,331.7778,332.479,7862.0
2023-05-31 11:30:00,346.09,347.13,344.75,344.98,20147.0,332.4502,333.4492,331.163,331.3839,20147.0
2023-05-31 12:00:00,345.06,345.42,344.33,344.61,5726.0,331.4608,331.8066,330.7596,331.0285,5726.0
2023-05-31 12:30:00,344.6,345.43,342.96,343.21,10647.0,331.0189,331.8162,329.4435,329.6837,10647.0
2023-05-31 13:00:00,342.74,343.14,340.51,341.37,31016.0,329.2322,329.6165,327.0901,327.9162,31016.0
2023-05-31 13:30:00,341.63,342.35,341.06,341.06,7044.0,328.166,328.8576,327.6184,327.6184,7044.0
2023-05-31 14:00:00,341.31,341.8,339.39,340.19,43433.0,327.8586,328.3293,326.0142,326.7827,43433.0
2023-05-31 14:30:00,340.02,340.06,336.01,336.87,30590.0,326.6194,326.6578,322.7675,323.5936,30590.0
2023-05-31 15:00:00,336.95,339.86,336.86,339.46,36514.0,323.6704,326.4657,323.584,326.0815,36514.0
2023-05-31 15:30:00,339.4,340.96,338.51,339.93,121368.0,326.0239,327.5224,325.1689,326.533,121368.0
2023-06-01 09:30:00,340.11,340.63,336.99,338.08,19879.0,326.7059,327.2054,323.7088,324.7559,19879.0
2023-06-01 10:00:00,340.54,340.94,338.72,339.25,10454.0,327.1189,327.5032,325.3707,325.8798,10454.0
2023-06-01 10:30:00,338.81,339.53,337.93,338.99,9588.0,325.4571,326.1487,324.6118,325.63,9588.0
2023-06-01 11:00:00,339.1,339.18,336.9,337.13,7557.0,325.7357,325.8125,323.6224,323.8433,7557.0
2023-06-01 11:30:00,337.16,337.46,332.57,337.18,24666.0,323.8721,324.1603,319.463,323.8913,24666.0
2023-06-01 12:00:00,337.15,338.73,336.66,338.73,18596.0,323.8625,325.3803,323.3918,325.3803,18596.0
2023-06-01 12:30:00,339.16,339.47,337.96,338.31,7113.0,325.7933,326.0911,324.6406,324.9768,7113.0
2023-06-01 13:00:00,338.52,340.11,337.87,339.3,7635.0,325.1785,326.7059,324.5542,325.9278,7635.0
2023-06-01 13:30:00,339.58,339.58,337.82,338.5,16128.0,326.1968,326.1968,324.5061,325.1593,16128.0
2023-06-01 14:00:00,338.59,339.82,338.59,339.68,10756.0,325.2458,326.4273,325.2458,326.2928,10756.0
2023-06-01 14:30:00,339.6,340.11,338.66,339.48,13546.0,326.216,326.7059,325.313,326.1007,13546.0
2023-06-01 15:00:00,339.61,339.97,338.81,339.27,7100.0,326.2256,326.5714,325.4571,325.899,7100.0
2023-06-01 15:30:00,339.23,340.48,338.78,339.43,30121.0,325.8606,327.0613,325.4283,326.0527,30121.0
2023-06-02 09:30:00,339.88,342.61,339.04,340.4,12860.0,326.4849,329.1073,325.678,326.9844,12860.0
2023-06-02 10:00:00,340.41,343.3,340.33,341.58,17836.0,326.994,329.7701,326.9172,328.1179,17836.0
2023-06-02 10:30:00,341.51,343.31,340.92,342.31,21919.0,328.0507,329.7798,327.4839,328.8192,21919.0
2023-06-02 11:00:00,342.67,344.46,342.67,344.46,16393.0,329.165,330.8844,329.165,330.8844,16393.0
2023-06-02 11:30:00,344.23,345.2,342.96,343.12,28320.0,330.6635,331.5953,329.4435,329.5972,28320.0
2023-06-02 12:00:00,343.12,344.81,342.91,344.42,11662.0,329.5972,331.2206,329.3955,330.846,11662.0
2023-06-02 12:30:00,344.36,344.36,342.3,343.44,8971.0,330.7884,330.7884,328.8096,329.9046,8971.0
2023-06-02 13:00:00,343.89,344.15,342.7,343.31,6050.0,330.3369,330.5866,329.1938,329.7798,6050.0
2023-06-02 13:30:00,343.5,344.03,342.46,343.43,9228.0,329.9623,330.4714,328.9633,329.895,9228.0
2023-06-02 14:00:00,343.17,343.72,342.35,342.59,8788.0,329.6453,330.1736,328.8576,329.0881,8788.0
2023-06-02 14:30:00,342.54,343.38,342.34,342.44,10310.0,329.0401,329.847,328.848,328.944,10310.0
2023-06-02 15:00:00,342.5,344.23,342.5,343.38,10727.0,329.0017,330.6635,329.0017,329.847,10727.0
2023-06-02 15:30:00,343.36,343.38,342.17,343.14,45245.0,329.8278,329.847,328.6847,329.6165,45245.0
2023-06-05 09:30:00,345.86,346.58,343.63,345.33,14079.0,332.2293,332.9209,330.0871,331.7201,14079.0
2023-06-05 10:00:00,345.26,346.26,341.48,342.7,11685.0,331.6529,332.6135,328.0219,329.1938,11685.0
2023-06-05 10:30:00,343.1,343.77,340.88,341.93,43258.0,329.578,330.2216,327.4455,328.4541,43258.0
2023-06-05 11:00:00,341.93,342.18,340.49,341.57,18923.0,328.4541,328.6943,327.0709,328.1083,18923.0
2023-06-05 11:30:00,341.52,342.74,341.01,341.02,13514.0,328.0603,329.2322,327.5704,327.58,13514.0
2023-06-05 12:00:00,341.02,342.3,340.94,341.71,23621.0,327.58,328.8096,327.5032,328.2428,23621.0
2023-06-05 12:30:00,342.08,342.46,341.5,341.5,8854.0,328.5982,328.9633,328.0411,328.0411,8854.0
2023-06-05 13:00:00,341.72,341.96,341.22,341.34,5865.0,328.2524,328.483,327.7721,327.8874,5865.0
2023-06-05 13:30:00,341.39,342.07,340.74,341.81,9181.0,327.9354,328.5886,327.311,328.3389,9181.0
2023-06-05 14:00:00,341.64,341.65,340.8,341.29,5823.0,328.1756,328.1852,327.3687,327.8394,5823.0
2023-06-05 14:30:00,341.28,341.41,340.33,341.23,8388.0,327.8298,327.9546,326.9172,327.7817,8388.0
2023-06-05 15:00:00,341.12,342.54,341.02,341.88,23701.0,327.6761,329.0401,327.58,328.4061,23701.0
2023-06-05 15:30:00,341.82,343.12,341.59,342.47,87624.0,328.3485,329.5972,328.1275,328.9729,87624.0
2023-06-06 09:30:00,344.19,345.69,342.09,344.82,8184.0,330.6251,332.066,328.6078,331.2302,8184.0
2023-06-06 10:00:00,345.51,347.26,345.47,347.23,15714.0,331.893,333.5741,331.8546,333.5453,15714.0
2023-06-06 10:30:00,347.23,348.19,344.8,346.03,11878.0,333.5453,334.4674,331.211,332.3926,11878.0
2023-06-06 11:00:00,345.82,346.14,344.41,344.44,22378.0,332.1908,332.4982,330.8364,330.8652,22378.0
2023-06-06 11:30:00,344.87,346.97,344.41,346.85,15765.0,331.2783,333.2955,330.8364,333.1802,15765.0
2023-06-06 12:00:00,346.85,347.67,346.56,347.25,11319.0,333.1802,333.9679,332.9017,333.5645,11319.0
2023-06-06 12:30:00,346.62,347.25,346.34,347.09,3700.0,332.9593,333.5645,332.6903,333.4108,3700.0
2023-06-06 13:00:00,347.35,347.72,346.43,346.43,5747.0,333.6605,334.016,332.7768,332.7768,5747.0
2023-06-06 13:30:00,346.42,346.42,345.56,346.05,3987.0,332.7672,332.7672,331.9411,332.4118,3987.0
2023-06-06 14:00:00,345.98,346.94,345.62,346.94,4135.0,332.3445,333.2667,331.9987,333.2667,4135.0
2023-06-06 14:30:00,346.91,347.82,346.64,347.26,5757.0,333.2379,334.112,332.9785,333.5741,5757.0
2023-06-06 15:00:00,347.29,347.29,346.52,346.81,3954.0,333.6029,333.6029,332.8632,333.1418,3954.0
2023-06-06 15:30:00,346.72,349.67,346.62,349.52,60729.0,333.0554,335.8891,332.9593,335.745,60729.0
2023-06-07 09:30:00,348.78,348.78,346.33,347.93,5861.0,335.0342,335.0342,332.6807,334.2177,5861.0
2023-06-07 10:00:00,347.96,349.39,346.86,349.28,20812.0,334.2465,335.6201,333.1898,335.5145,20812.0
2023-06-07 10:30:00,349.17,350.03,348.12,349.32,6354.0,335.4088,336.2349,334.4002,335.5529,6354.0
2023-06-07 11:00:00,349.74,350.07,348.53,348.95,5345.0,335.9563,336.2733,334.794,335.1975,5345.0
2023-06-07 11:30:00,349.07,349.67,347.88,347.88,3914.0,335.3127,335.8891,334.1696,334.1696,3914.0
2023-06-07 12:00:00,347.84,348.42,347.37,348.0,6507.0,334.1312,334.6884,333.6797,334.2849,6507.0
2023-06-07 12:30:00,348.0,348.24,347.25,347.65,5803.0,334.2849,334.5155,333.5645,333.9487,5803.0
2023-06-07 13:00:00,347.57,348.91,347.57,348.43,5259.0,333.8719,335.1591,333.8719,334.698,5259.0
2023-06-07 13:30:00,348.18,348.49,347.92,348.01,8382.0,334.4578,334.7556,334.2081,334.2945,8382.0
2023-06-07 14:00:00,348.06,348.56,347.86,348.0,4466.0,334.3426,334.8228,334.1504,334.2849,4466.0
2023-06-07 14:30:00,348.19,349.24,348.19,349.24,3401.0,334.4674,335.476,334.4674,335.476,3401.0
2023-06-07 15:00:00,349.07,349.75,349.07,349.47,4446.0,335.3127,335.9659,335.3127,335.697,4446.0
2023-06-07 15:30:00,349.33,349.8,348.64,349.05,44030.0,335.5625,336.014,334.8997,335.2935,44030.0
2023-06-08 09:30:00,348.1,349.51,344.41,344.41,13595.0,334.381,335.7354,330.8364,330.8364,13595.0
2023-06-08 10:00:00,344.21,347.05,344.21,346.38,5994.0,330.6443,333.3724,330.6443,332.7288,5994.0
2023-06-08 10:30:00,347.09,347.67,344.95,345.62,9322.0,333.4108,333.9679,331.3551,331.9987,9322.0
2023-06-08 11:00:00,345.42,345.42,343.74,344.19,6777.0,331.8066,331.8066,330.1928,330.6251,6777.0
2023-06-08 11:30:00,344.25,344.79,344.25,344.38,2312.0,330.6827,331.2014,330.6827,330.8076,2312.0
2023-06-08 12:00:00,344.07,344.07,343.13,343.84,4518.0,330.5098,330.5098,329.6068,330.2889,4518.0
2023-06-08 12:30:00,343.92,343.92,343.07,343.5,4161.0,330.3657,330.3657,329.5492,329.9623,4161.0
2023-06-08 13:00:00,343.32,343.46,343.09,343.09,1207.0,329.7894,329.9238,329.5684,329.5684,1207.0
2023-06-08 13:30:00,343.37,343.37,342.72,342.85,2100.0,329.8374,329.8374,329.213,329.3379,2100.0
2023-06-08 14:00:00,342.99,343.41,342.52,342.52,7140.0,329.4724,329.8758,329.0209,329.0209,7140.0
2023-06-08 14:30:00,342.77,343.04,342.73,342.94,4921.0,329.261,329.5204,329.2226,329.4243,4921.0
2023-06-08 15:00:00,343.12,343.46,342.83,343.44,4239.0,329.5972,329.9238,329.3187,329.9046,4239.0
2023-06-08 15:30:00,343.3,343.43,341.61,341.65,31142.0,329.7701,329.895,328.1468,328.1852,31142.0
2023-06-09 09:30:00,340.62,342.82,340.24,340.67,15065.0,327.1958,329.3091,326.8307,327.2438,15065.0
2023-06-09 10:00:00,340.7,343.7,340.49,343.7,20461.0,327.2726,330.1544,327.0709,330.1544,20461.0
2023-06-09 10:30:00,343.21,346.2,343.06,345.13,8537.0,329.6837,332.5559,329.5396,331.528,8537.0
2023-06-09 11:00:00,345.0,345.27,343.66,344.02,7637.0,331.4031,331.6625,330.116,330.4618,7637.0
2023-06-09 11:30:00,344.1,344.72,343.11,343.96,8806.0,330.5386,331.1342,329.5876,330.4041,8806.0
2023-06-09 12:00:00,344.05,344.26,343.38,344.0,5178.0,330.4906,330.6923,329.847,330.4426,5178.0
2023-06-09 12:30:00,343.8,344.37,343.57,344.37,3964.0,330.2504,330.798,330.0295,330.798,3964.0
2023-06-09 13:00:00,344.5,344.97,344.35,344.35,3105.0,330.9229,331.3743,330.7788,330.7788,3105.0
2023-06-09 13:30:00,344.37,344.99,344.13,344.18,23070.0,330.798,331.3935,330.5674,330.6155,23070.0
2023-06-09 14:00:00,344.14,344.2,343.44,343.75,4517.0,330.577,330.6347,329.9046,330.2024,4517.0
2023-06-09 14:30:00,343.76,344.26,343.57,344.26,3017.0,330.212,330.6923,330.0295,330.6923,3017.0
2023-06-09 15:00:00,344.33,344.82,344.33,344.81,4317.0,330.7596,331.2302,330.7596,331.2206,4317.0
2023-06-09 15:30:00,344.71,345.84,343.91,344.59,38964.0,331.1246,332.21,330.3561,331.0093,38964.0
2023-06-12 09:30:00,344.37,346.82,343.01,344.63,4660.0,330.798,333.1514,329.4916,331.0477,4660.0
2023-06-12 10:00:00,344.45,344.52,340.83,341.41,16788.0,330.8748,330.9421,327.3975,327.9546,16788.0
2023-06-12 10:30:00,340.96,342.05,340.83,341.92,13164.0,327.5224,328.5694,327.3975,328.4445,13164.0
2023-06-12 11:00:00,341.97,342.24,341.02,341.09,7575.0,328.4926,328.7519,327.58,327.6472,7575.0
2023-06-12 11:30:00,341.13,341.16,339.68,340.06,8033.0,327.6857,327.7145,326.2928,326.6578,8033.0
2023-06-12 12:00:00,340.07,341.32,339.92,341.3,6259.0,326.6674,327.8682,326.5234,327.849,6259.0
2023-06-12 12:30:00,341.27,342.58,341.05,341.69,9600.0,327.8202,329.0785,327.6088,328.2236,9600.0
2023-06-12 13:00:00,341.34,341.34,340.63,341.13,11583.0,327.8874,327.8874,327.2054,327.6857,11583.0
2023-06-12 13:30:00,341.13,341.14,340.26,340.48,3592.0,327.6857,327.6953,326.85,327.0613,3592.0
2023-06-12 14:00:00,340.44,340.56,339.19,339.41,4212.0,327.0229,327.1381,325.8221,326.0335,4212.0
2023-06-12 14:30:00,339.54,339.6,338.61,338.77,6905.0,326.1583,326.216,325.265,325.4187,6905.0
2023-06-12 15:00:00,338.81,340.61,338.79,339.9,16972.0,325.4571,327.1862,325.4379,326.5041,16972.0
2023-06-12 15:30:00,339.99,340.44,338.39,338.69,57973.0,326.5906,327.0229,325.0537,325.3418,57973.0
2023-06-13 09:30:00,338.43,344.69,338.43,343.9,6906.0,325.0921,331.1054,325.0921,330.3465,6906.0
2023-06-13 10:00:00,344.16,345.98,344.16,345.09,8352.0,330.5963,332.3445,330.5963,331.4896,8352.0
2023-06-13 10:30:00,345.9,346.13,344.07,344.22,11818.0,332.2677,332.4886,330.5098,330.6539,11818.0
2023-06-13 11:00:00,343.9,345.39,343.89,345.39,7701.0,330.3465,331.7778,330.3369,331.7778,7701.0
2023-06-13 11:30:00,345.52,346.95,345.51,346.61,5381.0,331.9027,333.2763,331.893,332.9497,5381.0
2023-06-13 12:00:00,346.74,347.18,346.53,346.97,2308.0,333.0746,333.4972,332.8729,333.2955,2308.0
2023-06-13 12:30:00,347.1,347.32,345.94,346.02,3726.0,333.4204,333.6317,332.3061,332.3829,3726.0
2023-06-13 13:00:00,345.68,346.37,345.44,346.37,3591.0,332.0563,332.7192,331.8258,332.7192,3591.0
2023-06-13 13:30:00,346.44,346.44,345.7,345.86,6316.0,332.7864,332.7864,332.0756,332.2293,6316.0
2023-06-13 14:00:00,345.6,345.67,344.76,344.91,5970.0,331.9795,332.0467,331.1726,331.3167,5970.0
2023-06-13 14:30:00,344.84,345.61,344.59,345.46,11295.0,331.2495,331.9891,331.0093,331.845,11295.0
2023-06-13 15:00:00,345.55,346.57,345.54,346.56,11199.0,331.9315,332.9113,331.9219,332.9017,11199.0
2023-06-13 15:30:00,346.73,347.34,345.92,346.57,50559.0,333.065,333.6509,332.2869,332.9113,50559.0
2023-06-14 09:30:00,345.39,347.31,345.39,346.54,7921.0,331.7778,333.6221,331.7778,332.8825,7921.0
2023-06-14 10:00:00,345.94,347.83,345.68,346.19,9866.0,332.3061,334.1216,332.0563,332.5462,9866.0
2023-06-14 10:30:00,346.8,346.8,345.48,345.5,5041.0,333.1322,333.1322,331.8642,331.8834,5041.0
2023-06-14 11:00:00,345.72,346.74,345.32,346.18,5341.0,332.0948,333.0746,331.7105,332.5366,5341.0
2023-06-14 11:30:00,345.82,346.0,345.18,345.18,8163.0,332.1908,332.3637,331.5761,331.5761,8163.0
2023-06-14 12:00:00,344.9,344.9,344.07,344.74,9375.0,331.3071,331.3071,330.5098,331.1534,9375.0
2023-06-14 12:30:00,344.5,344.81,344.5,344.56,1350.0,330.9229,331.2206,330.9229,330.9805,1350.0
2023-06-14 13:00:00,344.54,344.67,343.61,344.13,6338.0,330.9613,331.0862,330.0679,330.5674,6338.0
2023-06-14 13:30:00,344.11,344.86,343.81,344.17,3373.0,330.5482,331.2687,330.26,330.6059,3373.0
2023-06-14 14:00:00,343.87,343.87,342.1,343.44,13965.0,330.3177,330.3177,328.6174,329.9046,13965.0
2023-06-14 14:30:00,343.47,344.14,342.37,342.38,12723.0,329.9334,330.577,328.8768,328.8864,12723.0
2023-06-14 15:00:00,342.19,343.13,342.0,342.18,7331.0,328.7039,329.6068,328.5214,328.6943,7331.0
2023-06-14 15:30:00,342.04,342.17,340.77,341.2,16243.0,328.5598,328.6847,327.3399,327.7529,16243.0
2023-06-15 09:30:00,341.59,343.22,341.59,342.61,4648.0,328.1275,329.6933,328.1275,329.1073,4648.0
2023-06-15 10:00:00,342.13,342.13,340.58,340.59,2044.0,328.6463,328.6463,327.1573,327.167,2044.0
2023-06-15 10:30:00,340.59,341.6,340.32,341.6,3363.0,327.167,328.1371,326.9076,328.1371,3363.0
2023-06-15 11:00:00,342.37,345.02,342.36,345.02,1200.0,328.8768,331.4224,328.8672,331.4224,1200.0
2023-06-15 11:30:00,344.64,345.5,343.64,344.11,6754.0,331.0573,331.8834,330.0967,330.5482,6754.0
2023-06-15 12:00:00,344.17,344.82,344.05,344.79,1020.0,330.6059,331.2302,330.4906,331.2014,1020.0
2023-06-15 12:30:00,344.96,345.01,344.21,344.37,2881.0,331.3647,331.4128,330.6443,330.798,2881.0
2023-06-15 13:00:00,344.23,344.37,342.2,342.59,8138.0,330.6635,330.798,328.7135,329.0881,8138.0
2023-06-15 13:30:00,342.45,343.16,342.38,342.52,4891.0,328.9536,329.6357,328.8864,329.0209,4891.0
2023-06-15 14:00:00,342.58,342.86,342.17,342.17,4850.0,329.0785,329.3475,328.6847,328.6847,4850.0
2023-06-15 14:30:00,342.14,344.3,341.89,343.96,29883.0,328.6559,330.7307,328.4157,330.4041,29883.0
2023-06-15 15:00:00,344.31,344.53,343.91,344.09,5396.0,330.7403,330.9517,330.3561,330.529,5396.0
2023-06-15 15:30:00,344.37,345.21,343.51,344.29,25430.0,330.798,331.6049,329.9719,330.7211,25430.0
2023-06-16 09:30:00,346.32,349.82,345.11,349.13,45496.0,332.6711,336.0332,331.5088,335.3704,45496.0
2023-06-16 10:00:00,348.86,350.34,348.85,349.47,5007.0,335.111,336.5327,335.1014,335.697,5007.0
2023-06-16 10:30:00,349.31,349.31,347.91,347.98,8043.0,335.5433,335.5433,334.1985,334.2657,8043.0
2023-06-16 11:00:00,347.97,348.98,347.79,348.84,2565.0,334.2561,335.2263,334.0832,335.0918,2565.0
2023-06-16 11:30:00,348.77,348.99,347.32,348.85,5994.0,335.0246,335.2359,333.6317,335.1014,5994.0
2023-06-16 12:00:00,349.07,349.17,348.33,348.95,4088.0,335.3127,335.4088,334.6019,335.1975,4088.0
2023-06-16 12:30:00,349.12,349.56,348.89,349.31,14519.0,335.3608,335.7834,335.1398,335.5433,14519.0
2023-06-16 13:00:00,349.2,350.54,348.97,350.35,7031.0,335.4376,336.7248,335.2167,336.5423,7031.0
2023-06-16 13:30:00,350.11,350.52,349.36,350.06,12168.0,336.3118,336.7056,335.5913,336.2637,12168.0
2023-06-16 14:00:00,350.12,352.35,349.9,352.35,12626.0,336.3214,338.4635,336.11,338.4635,12626.0
2023-06-16 14:30:00,352.23,352.85,351.44,352.06,17132.0,338.3482,338.9438,337.5893,338.1849,17132.0
2023-06-16 15:00:00,351.87,352.36,351.29,351.52,13895.0,338.0024,338.4731,337.4453,337.6662,13895.0
2023-06-16 15:30:00,351.53,352.53,350.76,352.35,61671.0,337.6758,338.6364,336.9361,338.4635,61671.0
2023-06-20 09:30:00,354.42,355.0,348.95,352.02,10897.0,340.4519,341.009,335.1975,338.1465,10897.0
2023-06-20 10:00:00,351.66,351.67,347.04,348.09,14953.0,337.8007,337.8103,333.3628,334.3714,14953.0
2023-06-20 10:30:00,348.41,350.02,348.37,350.02,8621.0,334.6788,336.2253,334.6403,336.2253,8621.0
2023-06-20 11:00:00,350.01,350.62,348.56,350.29,9513.0,336.2157,336.8017,334.8228,336.4847,9513.0
2023-06-20 11:30:00,350.27,353.4,350.15,353.1,8027.0,336.4655,339.4721,336.3502,339.1839,8027.0
2023-06-20 12:00:00,352.76,353.54,351.59,352.26,8758.0,338.8573,339.6066,337.7334,338.377,8758.0
2023-06-20 12:30:00,351.58,352.85,351.38,352.64,6058.0,337.7238,338.9438,337.5317,338.742,6058.0
2023-06-20 13:00:00,353.01,353.18,352.18,352.67,5634.0,339.0975,339.2608,338.3002,338.7709,5634.0
2023-06-20 13:30:00,352.74,352.74,351.79,352.37,4207.0,338.8381,338.8381,337.9255,338.4827,4207.0
2023-06-20 14:00:00,352.18,353.11,352.15,352.56,7223.0,338.3002,339.1935,338.2714,338.6652,7223.0
2023-06-20 14:30:00,352.59,353.89,352.03,353.15,17119.0,338.694,339.9428,338.1561,339.2319,17119.0
2023-06-20 15:00:00,353.44,354.15,353.18,353.69,7284.0,339.5105,340.1925,339.2608,339.7507,7284.0
2023-06-20 15:30:00,353.59,353.88,351.78,352.57,41089.0,339.6546,339.9332,337.9159,338.6748,41089.0
2023-06-21 09:30:00,355.02,355.66,351.76,354.06,13954.0,341.0282,341.643,337.8967,340.1061,13954.0
2023-06-21 10:00:00,353.92,354.43,352.9,353.87,10361.0,339.9716,340.4615,338.9918,339.9236,10361.0
2023-06-21 10:30:00,354.19,354.87,353.67,354.37,6000.0,340.231,340.8842,339.7315,340.4039,6000.0
2023-06-21 11:00:00,354.36,354.81,353.75,354.81,3950.0,340.3943,340.8265,339.8083,340.8265,3950.0
2023-06-21 11:30:00,354.81,354.99,353.78,354.25,13479.0,340.8265,340.9994,339.8371,340.2886,13479.0
2023-06-21 12:00:00,354.29,354.67,353.15,353.67,7616.0,340.327,340.692,339.2319,339.7315,7616.0
2023-06-21 12:30:00,353.84,354.01,353.3,353.74,3526.0,339.8948,340.0581,339.376,339.7987,3526.0
2023-06-21 13:00:00,353.75,353.75,352.73,353.49,28984.0,339.8083,339.8083,338.8285,339.5585,28984.0
2023-06-21 13:30:00,353.26,353.63,353.14,353.38,2644.0,339.3376,339.693,339.2223,339.4529,2644.0
2023-06-21 14:00:00,353.75,354.43,353.75,354.19,2800.0,339.8083,340.4615,339.8083,340.231,2800.0
2023-06-21 14:30:00,354.28,354.59,352.66,352.67,6418.0,340.3174,340.6152,338.7613,338.7709,6418.0
2023-06-21 15:00:00,352.65,353.35,352.57,352.75,5402.0,338.7517,339.4241,338.6748,338.8477,5402.0
2023-06-21 15:30:00,353.13,353.26,351.67,351.85,22053.0,339.2127,339.3376,337.8103,337.9832,22053.0
2023-06-22 09:30:00,353.62,353.62,350.54,352.09,4406.0,339.6834,339.6834,336.7248,338.2137,4406.0
2023-06-22 10:00:00,351.8,354.17,351.8,352.5,2933.0,337.9352,340.2117,337.9352,338.6076,2933.0
2023-06-22 10:30:00,352.97,353.11,351.93,352.91,9585.0,339.059,339.1935,338.06,339.0014,9585.0
2023-06-22 11:00:00,353.02,353.02,350.41,350.94,3279.0,339.1071,339.1071,336.5999,337.109,3279.0
2023-06-22 11:30:00,351.15,351.18,350.28,350.8,6431.0,337.3108,337.3396,336.4751,336.9746,6431.0
2023-06-22 12:00:00,350.85,352.23,350.28,352.21,11182.0,337.0226,338.3482,336.4751,338.329,11182.0
2023-06-22 12:30:00,352.09,353.4,352.08,353.4,3884.0,338.2137,339.4721,338.2041,339.4721,3884.0
2023-06-22 13:00:00,353.35,353.69,353.15,353.69,3197.0,339.4241,339.7507,339.2319,339.7507,3197.0
2023-06-22 13:30:00,353.69,354.44,353.54,354.44,5249.0,339.7507,340.4711,339.6066,340.4711,5249.0
2023-06-22 14:00:00,354.57,354.6,353.18,353.74,3857.0,340.596,340.6248,339.2608,339.7987,3857.0
2023-06-22 14:30:00,354.0,354.05,352.79,353.35,9784.0,340.0484,340.0965,338.8861,339.4241,9784.0
2023-06-22 15:00:00,353.34,353.53,353.07,353.28,7581.0,339.4145,339.597,339.1551,339.3568,7581.0
2023-06-22 15:30:00,353.37,353.66,352.72,353.42,28702.0,339.4433,339.7218,338.8189,339.4913,28702.0
2023-06-23 09:30:00,351.89,353.3,347.15,349.39,8175.0,338.0216,339.376,333.4684,335.6201,8175.0
2023-06-23 10:00:00,349.49,349.86,347.47,348.4,15058.0,335.7162,336.0716,333.7758,334.6692,15058.0
2023-06-23 10:30:00,349.0,349.62,347.94,348.48,8780.0,335.2455,335.8411,334.2273,334.746,8780.0
2023-06-23 11:00:00,348.73,349.56,348.25,348.93,4913.0,334.9861,335.7834,334.5251,335.1783,4913.0
2023-06-23 11:30:00,349.06,350.74,349.05,350.31,5465.0,335.3031,336.9169,335.2935,336.5039,5465.0
2023-06-23 12:00:00,350.28,350.29,349.32,349.67,3791.0,336.4751,336.4847,335.5529,335.8891,3791.0
2023-06-23 12:30:00,349.67,350.05,348.85,349.42,5834.0,335.8891,336.2541,335.1014,335.649,5834.0
2023-06-23 13:00:00,349.24,349.3,348.66,348.95,1769.0,335.476,335.5337,334.9189,335.1975,1769.0
2023-06-23 13:30:00,348.74,349.8,348.72,349.51,9623.0,334.9958,336.014,334.9765,335.7354,9623.0
2023-06-23 14:00:00,349.51,349.65,347.14,347.41,10237.0,335.7354,335.8699,333.4588,333.7182,10237.0
2023-06-23 14:30:00,346.9,347.01,344.87,345.06,5630.0,333.2283,333.3339,331.2783,331.4608,5630.0
2023-06-23 15:00:00,345.02,345.37,344.17,344.6,6121.0,331.4224,331.7586,330.6059,331.0189,6121.0
2023-06-23 15:30:00,344.47,345.91,343.68,345.57,57526.0,330.894,332.2773,330.1352,331.9507,57526.0
2023-06-26 09:30:00,346.9,347.7,343.74,344.44,5106.0,333.2283,333.9967,330.1928,330.8652,5106.0
2023-06-26 10:00:00,344.11,344.11,341.92,342.06,6183.0,330.5482,330.5482,328.4445,328.579,6183.0
2023-06-26 10:30:00,341.87,341.87,339.71,341.65,28493.0,328.3965,328.3965,326.3216,328.1852,28493.0
2023-06-26 11:00:00,341.54,342.03,340.48,340.76,42397.0,328.0795,328.5502,327.0613,327.3303,42397.0
2023-06-26 11:30:00,340.93,341.15,340.4,340.78,15535.0,327.4936,327.7049,326.9844,327.3495,15535.0
2023-06-26 12:00:00,340.92,340.99,339.87,340.13,12465.0,327.4839,327.5512,326.4753,326.7251,12465.0
2023-06-26 12:30:00,340.13,340.14,339.41,339.5,10106.0,326.7251,326.7347,326.0335,326.1199,10106.0
2023-06-26 13:00:00,339.62,339.81,338.88,339.09,11173.0,326.2352,326.4177,325.5243,325.7261,11173.0
2023-06-26 13:30:00,339.22,339.71,338.47,339.41,15281.0,325.8509,326.3216,325.1305,326.0335,15281.0
2023-06-26 14:00:00,339.16,339.8,338.87,338.96,6574.0,325.7933,326.4081,325.5147,325.6012,6574.0
2023-06-26 14:30:00,339.0,340.12,338.97,339.79,14697.0,325.6396,326.7155,325.6108,326.3985,14697.0
2023-06-26 15:00:00,339.87,340.08,338.98,339.5,19622.0,326.4753,326.6771,325.6204,326.1199,19622.0
2023-06-26 15:30:00,339.46,340.44,338.62,339.97,85713.0,326.0815,327.0229,325.2746,326.5714,85713.0
2023-06-27 09:30:00,340.39,342.5,340.39,341.89,3525.0,326.9748,329.0017,326.9748,328.4157,3525.0
2023-06-27 10:00:00,342.0,342.16,340.68,341.64,9540.0,328.5214,328.6751,327.2534,328.1756,9540.0
2023-06-27 10:30:00,341.91,342.24,339.28,339.38,6118.0,328.4349,328.7519,325.9086,326.0046,6118.0
2023-06-27 11:00:00,339.93,340.89,339.76,339.88,6806.0,326.533,327.4551,326.3697,326.4849,6806.0
2023-06-27 11:30:00,339.93,340.22,339.23,339.26,3794.0,326.533,326.8115,325.8606,325.8894,3794.0
2023-06-27 12:00:00,339.35,339.35,337.39,337.39,4332.0,325.9758,325.9758,324.0931,324.0931,4332.0
2023-06-27 12:30:00,337.28,337.65,336.76,337.43,7249.0,323.9874,324.3428,323.4879,324.1315,7249.0
2023-06-27 13:00:00,337.16,337.16,336.09,336.09,7310.0,323.8721,323.8721,322.8443,322.8443,7310.0
2023-06-27 13:30:00,335.88,336.63,335.88,336.23,3440.0,322.6426,323.363,322.6426,322.9788,3440.0
2023-06-27 14:00:00,336.29,337.65,335.88,337.56,7127.0,323.0364,324.3428,322.6426,324.2564,7127.0
2023-06-27 14:30:00,337.43,337.43,335.92,336.0,3602.0,324.1315,324.1315,322.681,322.7578,3602.0
2023-06-27 15:00:00,335.98,337.1,335.43,337.08,18839.0,322.7386,323.8145,322.2103,323.7953,18839.0
2023-06-27 15:30:00,337.07,338.09,336.46,337.98,44221.0,323.7857,324.7655,323.1997,324.6598,44221.0
2023-06-28 09:30:00,337.19,337.19,332.93,335.3,22681.0,323.901,323.901,319.8088,322.0854,22681.0
2023-06-28 10:00:00,334.84,335.89,334.4,334.6,6444.0,321.6436,322.6522,321.2209,321.413,6444.0
2023-06-28 10:30:00,334.62,334.97,333.02,333.7,7659.0,321.4322,321.7684,319.8953,320.5485,7659.0
2023-06-28 11:00:00,333.67,334.95,332.81,334.94,18831.0,320.5197,321.7492,319.6936,321.7396,18831.0
2023-06-28 11:30:00,334.75,334.75,333.02,333.13,8931.0,321.5571,321.5571,319.8953,320.001,8931.0
2023-06-28 12:00:00,333.11,334.3,332.9,334.18,21684.0,319.9817,321.1248,319.78,321.0096,21684.0
2023-06-28 12:30:00,334.0,334.33,331.51,331.92,7193.0,320.8367,321.1537,318.4448,318.8386,7193.0
2023-06-28 13:00:00,332.34,333.02,332.08,333.02,4120.0,319.2421,319.8953,318.9923,319.8953,4120.0
2023-06-28 13:30:00,332.99,333.19,331.87,332.12,19009.0,319.8665,320.0586,318.7906,319.0308,19009.0
2023-06-28 14:00:00,332.14,332.72,331.35,331.62,16645.0,319.05,319.6071,318.2911,318.5505,16645.0
2023-06-28 14:30:00,331.42,331.91,331.08,331.41,8480.0,318.3584,318.829,318.0318,318.3487,8480.0
2023-06-28 15:00:00,331.66,332.65,331.5,332.31,31147.0,318.5889,319.5399,318.4352,319.2133,31147.0
2023-06-28 15:30:00,332.35,333.45,332.28,333.01,51297.0,319.2517,320.3083,319.1845,319.8857,51297.0
2023-06-29 09:30:00,334.3,335.78,332.92,334.45,25644.0,321.1248,322.5465,319.7992,321.2689,25644.0
2023-06-29 10:00:00,334.82,336.29,333.66,336.29,31258.0,321.6244,323.0364,320.5101,323.0364,31258.0
2023-06-29 10:30:00,336.29,337.68,336.16,337.68,29032.0,323.0364,324.3716,322.9115,324.3716,29032.0
2023-06-29 11:00:00,337.69,339.86,337.45,339.53,13229.0,324.3812,326.4657,324.1507,326.1487,13229.0
2023-06-29 11:30:00,339.56,339.77,338.99,339.0,11970.0,326.1775,326.3793,325.63,325.6396,11970.0
2023-06-29 12:00:00,338.99,340.65,338.92,340.33,6449.0,325.63,327.2246,325.5628,326.9172,6449.0
2023-06-29 12:30:00,340.47,341.0,340.09,340.61,8208.0,327.0517,327.5608,326.6867,327.1862,8208.0
2023-06-29 13:00:00,340.61,340.61,339.43,339.43,5998.0,327.1862,327.1862,326.0527,326.0527,5998.0
2023-06-29 13:30:00,339.37,339.63,338.5,338.5,7797.0,325.995,326.2448,325.1593,325.1593,7797.0
2023-06-29 14:00:00,338.56,339.13,337.91,338.66,8267.0,325.217,325.7645,324.5926,325.313,8267.0
2023-06-29 14:30:00,338.65,339.24,338.46,339.1,8203.0,325.3034,325.8702,325.1209,325.7357,8203.0
2023-06-29 15:00:00,339.1,339.81,338.99,339.77,11978.0,325.7357,326.4177,325.63,326.3793,11978.0
2023-06-29 15:30:00,339.77,340.1,339.11,339.79,53753.0,326.3793,326.6963,325.7453,326.3985,53753.0
2023-06-30 09:30:00,341.05,343.01,340.2,341.0,14541.0,327.6088,329.4916,326.7923,327.5608,14541.0
2023-06-30 10:00:00,341.4,342.42,341.0,341.54,22720.0,327.945,328.9248,327.5608,328.0795,22720.0
2023-06-30 10:30:00,341.68,341.84,339.55,340.44,23892.0,328.214,328.3677,326.1679,327.0229,23892.0
2023-06-30 11:00:00,340.46,340.71,339.06,340.11,9004.0,327.0421,327.2822,325.6973,326.7059,9004.0
2023-06-30 11:30:00,340.16,341.62,340.0,341.17,23328.0,326.7539,328.1564,326.6002,327.7241,23328.0
2023-06-30 12:00:00,341.22,341.45,340.27,341.21,17940.0,327.7721,327.9931,326.8596,327.7625,17940.0
2023-06-30 12:30:00,341.18,341.5,340.84,341.21,13997.0,327.7337,328.0411,327.4071,327.7625,13997.0
2023-06-30 13:00:00,341.34,342.07,340.95,341.42,14228.0,327.8874,328.5886,327.5128,327.9642,14228.0
2023-06-30 13:30:00,341.5,341.51,340.7,341.33,25118.0,328.0411,328.0507,327.2726,327.8778,25118.0
2023-06-30 14:00:00,341.43,343.48,341.43,343.4,11096.0,327.9738,329.9431,327.9738,329.8662,11096.0
2023-06-30 14:30:00,343.39,344.08,343.28,343.67,8948.0,329.8566,330.5194,329.7509,330.1256,8948.0
2023-06-30 15:00:00,343.73,344.03,342.89,343.05,16496.0,330.1832,330.4714,329.3763,329.53,16496.0
2023-06-30 15:30:00,343.05,343.05,341.52,341.85,51516.0,329.53,329.53,328.0603,328.3773,51516.0
2023-07-03 09:30:00,340.69,341.09,335.15,338.16,6934.0,327.263,327.6472,321.9413,324.8327,6934.0
2023-07-03 10:00:00,339.22,341.71,337.94,341.71,8342.0,325.8509,328.2428,324.6214,328.2428,8342.0
2023-07-03 10:30:00,341.71,342.87,340.56,342.42,6194.0,328.2428,329.3571,327.1381,328.9248,6194.0
2023-07-03 11:00:00,342.41,343.2,341.06,343.2,2701.0,328.9152,329.6741,327.6184,329.6741,2701.0
2023-07-03 11:30:00,342.63,342.63,341.35,341.7,2811.0,329.1266,329.1266,327.897,328.2332,2811.0
2023-07-03 12:00:00,341.83,343.11,341.66,341.66,9112.0,328.3581,329.5876,328.1948,328.1948,9112.0
2023-07-03 12:30:00,342.19,342.19,340.77,341.7,18916.0,328.7039,328.7039,327.3399,328.2332,18916.0
2023-07-05 09:30:00,340.94,340.94,333.65,336.69,13620.0,327.5032,327.5032,320.5005,323.4207,13620.0
2023-07-05 10:00:00,336.78,338.72,336.34,337.85,5301.0,323.5071,325.3707,323.0844,324.5349,5301.0
2023-07-05 10:30:00,338.11,339.06,335.98,336.65,6708.0,324.7847,325.6973,322.7386,323.3822,6708.0
2023-07-05 11:00:00,336.65,338.07,335.22,337.78,4632.0,323.3822,324.7463,322.0086,324.4677,4632.0
2023-07-05 11:30:00,337.96,337.98,337.15,337.77,4864.0,324.6406,324.6598,323.8625,324.4581,4864.0
2023-07-05 12:00:00,338.02,338.02,336.13,336.33,4463.0,324.6982,324.6982,322.8827,323.0748,4463.0
2023-07-05 12:30:00,336.54,336.54,335.71,335.77,2250.0,323.2766,323.2766,322.4793,322.5369,2250.0
2023-07-05 13:00:00,336.23,336.74,335.77,336.74,2683.0,322.9788,323.4687,322.5369,323.4687,2683.0
2023-07-05 13:30:00,336.59,337.33,336.59,336.8,3499.0,323.3246,324.0354,323.3246,323.5263,3499.0
2023-07-05 14:00:00,336.23,337.94,336.23,337.13,5821.0,322.9788,324.6214,322.9788,323.8433,5821.0
2023-07-05 14:30:00,336.73,338.56,336.59,338.52,12354.0,323.4591,325.217,323.3246,325.1785,12354.0
2023-07-05 15:00:00,338.67,339.69,338.03,338.88,7241.0,325.3226,326.3024,324.7078,325.5243,7241.0
2023-07-05 15:30:00,338.97,340.1,338.25,339.63,26860.0,325.6108,326.6963,324.9192,326.2448,26860.0
2023-07-06 09:30:00,338.94,342.05,338.94,341.42,11166.0,325.582,328.5694,325.582,327.9642,11166.0
2023-07-06 10:00:00,341.99,342.73,340.69,340.84,9830.0,328.5118,329.2226,327.263,327.4071,9830.0
2023-07-06 10:30:00,340.69,341.53,339.94,340.27,8559.0,327.263,328.0699,326.5426,326.8596,8559.0
2023-07-06 11:00:00,340.27,340.67,339.45,340.05,14567.0,326.8596,327.2438,326.0719,326.6482,14567.0
2023-07-06 11:30:00,340.19,340.83,339.92,340.52,8745.0,326.7827,327.3975,326.5234,327.0997,8745.0
2023-07-06 12:00:00,340.54,340.55,339.39,339.56,7254.0,327.1189,327.1285,326.0142,326.1775,7254.0
2023-07-06 12:30:00,339.38,340.18,339.38,339.92,7954.0,326.0046,326.7731,326.0046,326.5234,7954.0
2023-07-06 13:00:00,339.92,340.62,339.74,340.29,11253.0,326.5234,327.1958,326.3505,326.8788,11253.0
2023-07-06 13:30:00,340.39,341.69,340.34,341.69,25000.0,326.9748,328.2236,326.9268,328.2236,25000.0
2023-07-06 14:00:00,341.71,342.11,341.71,341.81,9134.0,328.2428,328.627,328.2428,328.3389,9134.0
2023-07-06 14:30:00,341.81,341.81,340.77,341.51,9508.0,328.3389,328.3389,327.3399,328.0507,9508.0
2023-07-06 15:00:00,341.51,341.56,340.66,340.81,11447.0,328.0507,328.0987,327.2342,327.3783,11447.0
2023-07-06 15:30:00,340.84,341.88,340.71,341.21,43178.0,327.4071,328.4061,327.2822,327.7625,43178.0
2023-07-07 09:30:00,346.83,351.96,344.17,350.04,18882.0,333.161,338.0888,330.6059,336.2445,18882.0
2023-07-07 10:00:00,350.57,351.42,348.89,350.82,7351.0,336.7536,337.5701,335.1398,336.9938,7351.0
2023-07-07 10:30:00,350.88,351.15,348.19,349.49,7141.0,337.0514,337.3108,334.4674,335.7162,7141.0
2023-07-07 11:00:00,349.02,349.68,348.27,348.62,11277.0,335.2647,335.8987,334.5443,334.8805,11277.0
2023-07-07 11:30:00,348.54,350.62,348.54,350.34,6102.0,334.8036,336.8017,334.8036,336.5327,6102.0
2023-07-07 12:00:00,350.48,351.37,350.27,351.37,2279.0,336.6672,337.5221,336.4655,337.5221,2279.0
2023-07-07 12:30:00,351.39,353.07,351.39,353.07,2257.0,337.5413,339.1551,337.5413,339.1551,2257.0
2023-07-07 13:00:00,354.03,354.03,352.44,353.24,6402.0,340.0773,340.0773,338.5499,339.3184,6402.0
2023-07-07 13:30:00,353.19,353.68,353.1,353.52,4219.0,339.2704,339.7411,339.1839,339.5874,4219.0
2023-07-07 14:00:00,353.43,354.5,353.17,354.5,7095.0,339.5009,340.5287,339.2512,340.5287,7095.0
2023-07-07 14:30:00,354.52,355.26,353.88,353.88,9208.0,340.548,341.2588,339.9332,339.9332,9208.0
2023-07-07 15:00:00,353.86,353.86,352.19,353.37,27015.0,339.914,339.914,338.3098,339.4433,27015.0
2023-07-07 15:30:00,353.39,353.4,350.76,351.33,40978.0,339.4625,339.4721,336.9361,337.4837,40978.0
2023-07-10 09:30:00,349.79,351.9,349.79,351.36,2705.0,336.0044,338.0312,336.0044,337.5125,2705.0
2023-07-10 10:00:00,351.42,351.56,349.92,349.92,955.0,337.5701,337.7046,336.1292,336.1292,955.0
2023-07-10 10:30:00,349.38,349.92,347.57,347.57,4131.0,335.6105,336.1292,333.8719,333.8719,4131.0
2023-07-10 11:00:00,347.59,348.33,346.54,346.81,2405.0,333.8911,334.6019,332.8825,333.1418,2405.0
2023-07-10 11:30:00,346.74,347.58,346.02,347.31,1597.0,333.0746,333.8815,332.3829,333.6221,1597.0
2023-07-10 12:00:00,347.32,348.04,347.0,347.1,5149.0,333.6317,334.3233,333.3243,333.4204,5149.0
2023-07-10 12:30:00,347.33,347.71,347.33,347.71,400.0,333.6413,334.0063,333.6413,334.0063,400.0
2023-07-10 13:00:00,347.83,347.99,347.18,347.18,1265.0,334.1216,334.2753,333.4972,333.4972,1265.0
2023-07-10 13:30:00,347.19,347.41,345.9,345.9,4006.0,333.5068,333.7182,332.2677,332.2677,4006.0
2023-07-10 14:00:00,345.9,345.9,344.58,344.9,2619.0,332.2677,332.2677,330.9997,331.3071,2619.0
2023-07-10 14:30:00,345.03,345.32,344.65,345.32,4958.0,331.432,331.7105,331.0669,331.7105,4958.0
2023-07-10 15:00:00,345.1,346.62,344.84,346.59,5001.0,331.4992,332.9593,331.2495,332.9305,5001.0
2023-07-10 15:30:00,346.42,347.13,346.0,346.94,38353.0,332.7672,333.4492,332.3637,333.2667,38353.0
2023-07-11 09:30:00,348.8,349.33,346.14,347.04,7632.0,335.0534,335.5625,332.4982,333.3628,7632.0
2023-07-11 10:00:00,348.09,350.27,348.09,349.51,5563.0,334.3714,336.4655,334.3714,335.7354,5563.0
2023-07-11 10:30:00,349.35,350.4,349.17,349.29,4822.0,335.5817,336.5903,335.4088,335.5241,4822.0
2023-07-11 11:00:00,349.19,349.27,348.6,348.61,2853.0,335.428,335.5049,334.8613,334.8709,2853.0
2023-07-11 11:30:00,348.18,349.62,348.07,349.62,3929.0,334.4578,335.8411,334.3522,335.8411,3929.0
2023-07-11 12:00:00,349.43,350.97,349.43,349.75,5490.0,335.6586,337.1379,335.6586,335.9659,5490.0
2023-07-11 12:30:00,349.3,350.03,348.22,349.77,5607.0,335.5337,336.2349,334.4962,335.9852,5607.0
2023-07-11 13:00:00,349.76,350.37,349.76,349.86,3752.0,335.9756,336.5615,335.9756,336.0716,3752.0
2023-07-11 13:30:00,350.33,350.5,350.22,350.31,1109.0,336.5231,336.6864,336.4174,336.5039,1109.0
2023-07-11 14:00:00,350.09,350.87,350.09,350.87,2315.0,336.2925,337.0418,336.2925,337.0418,2315.0
2023-07-11 14:30:00,351.53,351.53,350.9,351.38,6479.0,337.6758,337.6758,337.0706,337.5317,6479.0
2023-07-11 15:00:00,351.46,352.36,351.33,352.08,5464.0,337.6086,338.4731,337.4837,338.2041,5464.0
2023-07-11 15:30:00,351.94,352.32,351.39,351.92,18738.0,338.0696,338.4347,337.5413,338.0504,18738.0
2023-07-12 09:30:00,353.53,354.74,352.17,353.69,5406.0,339.597,340.7593,338.2906,339.7507,5406.0
2023-07-12 10:00:00,353.12,353.12,348.74,351.51,11811.0,339.2031,339.2031,334.9958,337.6566,11811.0
2023-07-12 10:30:00,350.94,353.69,350.58,353.37,2532.0,337.109,339.7507,336.7632,339.4433,2532.0
2023-07-12 11:00:00,353.47,354.26,352.79,354.16,5776.0,339.5393,340.2982,338.8861,340.2021,5776.0
2023-07-12 11:30:00,353.53,353.56,352.45,352.62,2342.0,339.597,339.6258,338.5595,338.7228,2342.0
2023-07-12 12:00:00,352.29,352.62,351.62,351.92,2856.0,338.4058,338.7228,337.7622,338.0504,2856.0
2023-07-12 12:30:00,351.92,352.86,351.91,352.67,2698.0,338.0504,338.9534,338.0408,338.7709,2698.0
2023-07-12 13:00:00,352.89,353.04,352.47,352.69,3409.0,338.9822,339.1263,338.5787,338.7901,3409.0
2023-07-12 13:30:00,352.93,352.94,352.04,352.25,3488.0,339.0206,339.0302,338.1657,338.3674,3488.0
2023-07-12 14:00:00,352.05,353.98,352.04,353.41,6291.0,338.1753,340.0292,338.1657,339.4817,6291.0
2023-07-12 14:30:00,353.0,353.28,352.84,353.03,4439.0,339.0879,339.3568,338.9342,339.1167,4439.0
2023-07-12 15:00:00,353.04,353.36,352.58,352.58,7268.0,339.1263,339.4337,338.6844,338.6844,7268.0
2023-07-12 15:30:00,352.52,353.19,352.22,352.73,24733.0,338.6268,339.2704,338.3386,338.8285,24733.0
2023-07-13 09:30:00,351.98,354.24,351.29,353.68,9024.0,338.1081,340.279,337.4453,339.7411,9024.0
2023-07-13 10:00:00,353.67,354.14,352.65,354.14,10734.0,339.7315,340.1829,338.7517,340.1829,10734.0
2023-07-13 10:30:00,354.1,354.35,353.18,353.32,5035.0,340.1445,340.3847,339.2608,339.3952,5035.0
2023-07-13 11:00:00,353.33,354.13,353.19,353.92,6338.0,339.4049,340.1733,339.2704,339.9716,6338.0
2023-07-13 11:30:00,353.53,353.53,352.2,352.24,4755.0,339.597,339.597,338.3194,338.3578,4755.0
2023-07-13 12:00:00,352.47,353.21,352.37,353.15,5799.0,338.5787,339.2896,338.4827,339.2319,5799.0
2023-07-13 12:30:00,352.97,353.53,352.95,353.39,3389.0,339.059,339.597,339.0398,339.4625,3389.0
2023-07-13 13:00:00,353.03,353.3,352.7,353.15,2200.0,339.1167,339.376,338.7997,339.2319,2200.0
2023-07-13 13:30:00,353.19,353.36,351.96,352.9,5461.0,339.2704,339.4337,338.0888,338.9918,5461.0
2023-07-13 14:00:00,352.82,353.38,352.82,353.13,4007.0,338.915,339.4529,338.915,339.2127,4007.0
2023-07-13 14:30:00,353.16,353.43,352.88,353.23,3726.0,339.2416,339.5009,338.9726,339.3088,3726.0
2023-07-13 15:00:00,353.34,353.34,352.64,353.23,17030.0,339.4145,339.4145,338.742,339.3088,17030.0
2023-07-13 15:30:00,353.33,353.77,353.0,353.56,29852.0,339.4049,339.8275,339.0879,339.6258,29852.0
2023-07-14 09:30:00,353.48,353.48,348.75,350.3,10426.0,339.5489,339.5489,335.0054,336.4943,10426.0
2023-07-14 10:00:00,349.75,350.79,349.75,350.51,2081.0,335.9659,336.965,335.9659,336.696,2081.0
2023-07-14 10:30:00,350.28,351.81,349.67,351.81,4860.0,336.4751,337.9448,335.8891,337.9448,4860.0
2023-07-14 11:00:00,351.69,351.69,351.25,351.35,6401.0,337.8295,337.8295,337.4068,337.5029,6401.0
2023-07-14 11:30:00,351.25,352.88,351.16,352.43,4138.0,337.4068,338.9726,337.3204,338.5403,4138.0
2023-07-14 12:00:00,352.11,352.8,351.53,352.23,4589.0,338.2329,338.8957,337.6758,338.3482,4589.0
2023-07-14 12:30:00,352.17,352.54,351.65,352.24,4864.0,338.2906,338.646,337.7911,338.3578,4864.0
2023-07-14 13:00:00,352.14,352.78,352.05,352.63,3068.0,338.2618,338.8765,338.1753,338.7324,3068.0
2023-07-14 13:30:00,352.11,353.26,352.09,353.06,2995.0,338.2329,339.3376,338.2137,339.1455,2995.0
2023-07-14 14:00:00,352.98,353.05,352.84,352.99,1369.0,339.0686,339.1359,338.9342,339.0783,1369.0
2023-07-14 14:30:00,353.0,353.07,352.26,352.62,6476.0,339.0879,339.1551,338.377,338.7228,6476.0
2023-07-14 15:00:00,352.59,353.65,352.59,353.65,3753.0,338.694,339.7122,338.694,339.7122,3753.0
2023-07-14 15:30:00,353.61,353.64,352.0,352.31,38702.0,339.6738,339.7026,338.1273,338.4251,38702.0
2023-07-17 09:30:00,352.91,358.24,352.91,358.16,8101.0,339.0014,344.1213,339.0014,344.0445,8101.0
2023-07-17 10:00:00,358.08,358.31,356.78,356.78,7122.0,343.9677,344.1886,342.7189,342.7189,7122.0
2023-07-17 10:30:00,356.95,360.18,356.95,359.99,16432.0,342.8822,345.9849,342.8822,345.8024,16432.0
2023-07-17 11:00:00,359.63,360.76,359.63,360.76,8543.0,345.4566,346.542,345.4566,346.542,8543.0
2023-07-17 11:30:00,361.02,361.91,360.73,361.24,6364.0,346.7918,347.6467,346.5132,347.0031,6364.0
2023-07-17 12:00:00,361.04,361.53,360.91,361.26,4132.0,346.811,347.2817,346.6861,347.0223,4132.0
2023-07-17 12:30:00,361.46,361.5,360.87,360.94,1841.0,347.2144,347.2529,346.6477,346.7149,1841.0
2023-07-17 13:00:00,360.73,360.82,359.99,360.29,4400.0,346.5132,346.5997,345.8024,346.0906,4400.0
2023-07-17 13:30:00,360.78,360.78,359.76,359.89,3714.0,346.5612,346.5612,345.5814,345.7063,3714.0
2023-07-17 14:00:00,359.77,360.47,359.55,360.23,3770.0,345.591,346.2635,345.3797,346.0329,3770.0
2023-07-17 14:30:00,360.47,361.73,360.47,361.69,5512.0,346.2635,347.4738,346.2635,347.4354,5512.0
2023-07-17 15:00:00,361.82,361.82,359.72,359.72,6852.0,347.5603,347.5603,345.543,345.543,6852.0
2023-07-17 15:30:00,359.82,360.05,358.96,358.99,19249.0,345.6391,345.86,344.813,344.8418,19249.0
2023-07-18 09:30:00,357.6,360.88,357.6,360.88,1885.0,343.5066,346.6573,343.5066,346.6573,1885.0
2023-07-18 10:00:00,360.65,361.54,360.65,360.68,1900.0,346.4364,347.2913,346.4364,346.4652,1900.0
2023-07-18 10:30:00,360.88,360.91,358.53,358.74,3519.0,346.6573,346.6861,344.3999,344.6016,3519.0
2023-07-18 11:00:00,358.79,359.36,358.68,359.02,3904.0,344.6497,345.1972,344.544,344.8706,3904.0
2023-07-18 11:30:00,358.58,358.72,356.8,357.32,4580.0,344.4479,344.5824,342.7381,343.2376,4580.0
2023-07-18 12:00:00,357.5,358.35,357.2,357.9,2143.0,343.4105,344.227,343.1223,343.7947,2143.0
2023-07-18 12:30:00,358.25,358.25,357.55,357.66,1598.0,344.131,344.131,343.4585,343.5642,1598.0
2023-07-18 13:00:00,357.4,358.32,357.4,357.84,1832.0,343.3145,344.1982,343.3145,343.7371,1832.0
2023-07-18 13:30:00,358.05,358.69,357.97,358.57,1337.0,343.9388,344.5536,343.862,344.4383,1337.0
2023-07-18 14:00:00,358.95,358.95,358.03,358.36,1281.0,344.8034,344.8034,343.9196,344.2366,1281.0
2023-07-18 14:30:00,358.48,358.55,356.39,356.59,13467.0,344.3519,344.4191,342.3443,342.5364,13467.0
2023-07-18 15:00:00,356.78,357.75,356.74,357.7,4500.0,342.7189,343.6507,342.6805,343.6026,4500.0
2023-07-18 15:30:00,357.23,358.07,356.9,358.04,18185.0,343.1512,343.958,342.8342,343.9292,18185.0
2023-07-19 09:30:00,356.14,359.17,356.14,359.17,2241.0,342.1041,345.0147,342.1041,345.0147,2241.0
2023-07-19 10:00:00,360.24,361.9,359.47,361.5,7764.0,346.0425,347.6371,345.3029,347.2529,7764.0
2023-07-19 10:30:00,361.38,361.59,358.6,358.99,13951.0,347.1376,347.3393,344.4672,344.8418,13951.0
2023-07-19 11:00:00,358.76,359.04,356.84,356.85,2235.0,344.6209,344.8898,342.7765,342.7861,2235.0
2023-07-19 11:30:00,357.38,357.56,356.87,357.5,3549.0,343.2952,343.4681,342.8053,343.4105,3549.0
2023-07-19 12:00:00,357.88,358.25,357.7,357.88,3055.0,343.7755,344.131,343.6026,343.7755,3055.0
2023-07-19 12:30:00,357.63,358.22,357.48,358.22,1783.0,343.5354,344.1021,343.3913,344.1021,1783.0
2023-07-19 13:00:00,358.67,359.96,358.67,359.42,2000.0,344.5344,345.7736,344.5344,345.2548,2000.0
2023-07-19 13:30:00,359.65,359.95,359.07,359.36,2250.0,345.4758,345.764,344.9186,345.1972,2250.0
2023-07-19 14:00:00,359.23,359.23,358.18,358.18,1269.0,345.0723,345.0723,344.0637,344.0637,1269.0
2023-07-19 14:30:00,358.09,358.45,358.02,358.37,2726.0,343.9773,344.3231,343.91,344.2462,2726.0
2023-07-19 15:00:00,358.35,358.35,357.76,357.85,2935.0,344.227,344.227,343.6603,343.7467,2935.0
2023-07-19 15:30:00,357.71,357.81,356.94,357.38,22040.0,343.6122,343.7083,342.8726,343.2952,22040.0
2023-07-20 09:30:00,359.72,362.98,359.72,361.73,4965.0,345.543,348.6745,345.543,347.4738,4965.0
2023-07-20 10:00:00,362.15,364.17,362.15,363.01,5402.0,347.8772,349.8176,347.8772,348.7034,5402.0
2023-07-20 10:30:00,362.8,363.96,362.32,363.51,7013.0,348.5016,349.6159,348.0405,349.1836,7013.0
2023-07-20 11:00:00,363.55,365.0,362.3,364.56,7544.0,349.2221,350.6149,348.0213,350.1923,7544.0
2023-07-20 11:30:00,364.41,364.76,363.69,364.5,4328.0,350.0482,350.3844,349.3566,350.1346,4328.0
2023-07-20 12:00:00,364.38,364.99,363.69,364.83,3139.0,350.0194,350.6053,349.3566,350.4516,3139.0
2023-07-20 12:30:00,364.85,365.37,363.47,363.94,8461.0,350.4708,350.9703,349.1452,349.5967,8461.0
2023-07-20 13:00:00,364.06,365.57,363.84,365.34,4640.0,349.712,351.1625,349.5006,350.9415,4640.0
2023-07-20 13:30:00,365.3,365.88,365.16,365.86,4381.0,350.9031,351.4602,350.7686,351.441,4381.0
2023-07-20 14:00:00,366.23,366.42,365.41,365.41,5441.0,351.7965,351.979,351.0088,351.0088,5441.0
2023-07-20 14:30:00,365.49,366.49,365.33,365.94,7546.0,351.0856,352.0462,350.9319,351.5179,7546.0
2023-07-20 15:00:00,366.05,366.06,364.41,364.54,11464.0,351.6235,351.6332,350.0482,350.1731,11464.0
2023-07-20 15:30:00,364.56,366.01,364.43,365.26,32785.0,350.1923,351.5851,350.0674,350.8647,32785.0
2023-07-21 09:30:00,367.63,368.35,362.91,365.67,10283.0,353.1413,353.8329,348.6073,351.2585,10283.0
2023-07-21 10:00:00,366.3,374.22,365.52,369.01,31590.0,351.8637,359.4716,351.1144,354.4669,31590.0
2023-07-21 10:30:00,368.01,370.58,367.0,369.75,13115.0,353.5063,355.975,352.5361,355.1777,13115.0
2023-07-21 11:00:00,370.22,370.45,369.06,369.79,8904.0,355.6292,355.8501,354.5149,355.2161,8904.0
2023-07-21 11:30:00,370.07,370.33,368.95,369.79,2587.0,355.4851,355.7349,354.4093,355.2161,2587.0
2023-07-21 12:00:00,370.25,370.25,368.59,368.91,2721.0,355.658,355.658,354.0634,354.3708,2721.0
2023-07-21 12:30:00,368.9,369.78,368.63,369.03,3895.0,354.3612,355.2065,354.1019,354.4861,3895.0
2023-07-21 13:00:00,369.11,369.18,368.47,368.84,4357.0,354.5629,354.6302,353.9482,354.3036,4357.0
2023-07-21 13:30:00,368.92,368.92,366.89,366.89,3369.0,354.3804,354.3804,352.4304,352.4304,3369.0
2023-07-21 14:00:00,367.05,368.03,367.05,367.46,2871.0,352.5841,353.5255,352.5841,352.978,2871.0
2023-07-21 14:30:00,367.85,368.69,367.66,368.11,4664.0,353.3526,354.1595,353.1701,353.6024,4664.0
2023-07-21 15:00:00,368.24,368.67,368.07,368.43,3456.0,353.7272,354.1403,353.5639,353.9097,3456.0
2023-07-21 15:30:00,368.44,368.44,366.84,367.01,38245.0,353.9194,353.9194,352.3824,352.5457,38245.0
2023-07-24 09:30:00,366.37,368.18,365.54,368.09,7436.0,351.9309,353.6696,351.1336,353.5831,7436.0
2023-07-24 10:00:00,368.22,368.88,365.95,367.38,15553.0,353.708,354.342,351.5275,352.9011,15553.0
2023-07-24 10:30:00,367.48,369.11,366.75,367.57,6341.0,352.9972,354.5629,352.296,353.0836,6341.0
2023-07-24 11:00:00,368.25,368.41,366.51,368.41,6991.0,353.7368,353.8905,352.0654,353.8905,6991.0
2023-07-24 11:30:00,368.14,370.13,367.83,369.91,4053.0,353.6312,355.5427,353.3334,355.3314,4053.0
2023-07-24 12:00:00,369.76,371.36,369.47,371.36,3187.0,355.1873,356.7243,354.9088,356.7243,3187.0
2023-07-24 12:30:00,371.07,372.42,370.32,371.55,6627.0,356.4457,357.7425,355.7253,356.9068,6627.0
2023-07-24 13:00:00,371.12,372.69,370.6,372.27,8081.0,356.4937,358.0019,355.9942,357.5984,8081.0
2023-07-24 13:30:00,372.04,372.65,370.97,371.72,5286.0,357.3775,357.9634,356.3496,357.0701,5286.0
2023-07-24 14:00:00,371.92,373.33,371.92,373.13,10388.0,357.2622,358.6166,357.2622,358.4245,10388.0
2023-07-24 14:30:00,373.03,373.31,371.63,371.63,13476.0,358.3285,358.5974,356.9836,356.9836,13476.0
2023-07-24 15:00:00,371.71,373.01,371.11,371.66,10167.0,357.0605,358.3092,356.4841,357.0124,10167.0
2023-07-24 15:30:00,371.8,371.8,369.95,370.18,25288.0,357.1469,357.1469,355.3698,355.5908,25288.0
2023-07-25 09:30:00,369.97,369.97,366.24,367.64,6090.0,355.3891,355.3891,351.8061,353.1509,6090.0
2023-07-25 10:00:00,367.27,370.79,367.27,370.79,3615.0,352.7955,356.1767,352.7955,356.1767,3615.0
2023-07-25 10:30:00,370.29,370.29,367.91,368.19,5621.0,355.6964,355.6964,353.4102,353.6792,5621.0
2023-07-25 11:00:00,368.05,368.57,367.22,368.57,6608.0,353.5447,354.0442,352.7474,354.0442,6608.0
2023-07-25 11:30:00,368.42,368.84,368.02,368.13,6356.0,353.9001,354.3036,353.5159,353.6216,6356.0
2023-07-25 12:00:00,367.98,368.45,367.59,367.59,3616.0,353.4775,353.929,353.1029,353.1029,3616.0
2023-07-25 12:30:00,367.78,368.76,367.74,368.54,8670.0,353.2854,354.2267,353.2469,354.0154,8670.0
2023-07-25 13:00:00,368.72,368.72,367.81,367.81,5189.0,354.1883,354.1883,353.3142,353.3142,5189.0
2023-07-25 13:30:00,368.02,368.95,367.63,368.95,4966.0,353.5159,354.4093,353.1413,354.4093,4966.0
2023-07-25 14:00:00,368.77,369.02,368.12,368.36,3635.0,354.2363,354.4765,353.612,353.8425,3635.0
2023-07-25 14:30:00,368.43,368.58,366.51,366.9,7566.0,353.9097,354.0538,352.0654,352.44,7566.0
2023-07-25 15:00:00,367.13,368.03,367.04,367.77,8243.0,352.661,353.5255,352.5745,353.2758,8243.0
2023-07-25 15:30:00,367.73,367.73,366.2,366.78,37774.0,353.2373,353.2373,351.7676,352.3248,37774.0
2023-07-26 09:30:00,367.54,374.25,366.58,370.67,14803.0,353.0548,359.5004,352.1327,356.0615,14803.0
2023-07-26 10:00:00,370.55,371.67,370.21,371.13,11718.0,355.9462,357.0221,355.6196,356.5033,11718.0
2023-07-26 10:30:00,371.36,372.29,370.72,372.12,6836.0,356.7243,357.6176,356.1095,357.4543,6836.0
2023-07-26 11:00:00,373.06,373.2,371.84,372.48,3729.0,358.3573,358.4918,357.1854,357.8001,3729.0
2023-07-26 11:30:00,372.28,372.28,369.09,369.4,5753.0,357.608,357.608,354.5437,354.8415,5753.0
2023-07-26 12:00:00,369.23,369.45,367.82,369.04,6549.0,354.6782,354.8895,353.3238,354.4957,6549.0
2023-07-26 12:30:00,368.36,368.92,367.61,367.93,4988.0,353.8425,354.3804,353.1221,353.4295,4988.0
2023-07-26 13:00:00,367.9,368.32,366.84,367.03,9592.0,353.4006,353.8041,352.3824,352.5649,9592.0
2023-07-26 13:30:00,366.75,367.86,366.66,367.5,4387.0,352.296,353.3622,352.2095,353.0164,4387.0
2023-07-26 14:00:00,366.87,367.07,365.89,366.97,5553.0,352.4112,352.6033,351.4698,352.5073,5553.0
2023-07-26 14:30:00,366.46,367.4,365.87,366.43,6822.0,352.0174,352.9203,351.4506,351.9886,6822.0
2023-07-26 15:00:00,365.95,366.84,365.43,365.75,5795.0,351.5275,352.3824,351.028,351.3354,5795.0
2023-07-26 15:30:00,365.48,366.1,363.04,365.24,41004.0,351.076,351.6716,348.7322,350.8455,41004.0
2023-07-27 09:30:00,380.9,385.0,359.29,360.7,35190.0,365.8883,369.8267,345.13,346.4844,35190.0
2023-07-27 10:00:00,361.54,366.37,359.72,365.14,33329.0,347.2913,351.9309,345.543,350.7494,33329.0
2023-07-27 10:30:00,364.81,365.84,361.51,361.91,27838.0,350.4324,351.4218,347.2625,347.6467,27838.0
2023-07-27 11:00:00,361.5,361.5,353.91,354.65,23892.0,347.2529,347.2529,339.962,340.6728,23892.0
2023-07-27 11:30:00,352.7,360.51,352.69,357.13,15699.0,338.7997,346.3019,338.7901,343.0551,15699.0
2023-07-27 12:00:00,357.38,359.1,357.18,358.3,8401.0,343.2952,344.9475,343.1031,344.179,8401.0
2023-07-27 12:30:00,358.34,360.24,357.26,360.24,12856.0,344.2174,346.0425,343.18,346.0425,12856.0
2023-07-27 13:00:00,360.39,360.69,358.34,359.77,13351.0,346.1866,346.4748,344.2174,345.591,13351.0
2023-07-27 13:30:00,359.41,359.73,357.43,358.65,13552.0,345.2452,345.5526,343.3433,344.5152,13552.0
2023-07-27 14:00:00,358.63,359.09,357.55,357.99,11477.0,344.496,344.9378,343.4585,343.8812,11477.0
2023-07-27 14:30:00,358.0,359.4,357.69,358.23,16282.0,343.8908,345.2356,343.593,344.1117,16282.0
2023-07-27 15:00:00,358.15,359.18,357.7,359.03,20692.0,344.0349,345.0243,343.6026,344.8802,20692.0
2023-07-27 15:30:00,358.9,359.66,357.8,357.84,66286.0,344.7553,345.4854,343.6987,343.7371,66286.0
2023-07-28 09:30:00,361.26,362.24,355.31,361.0,17559.0,347.0223,347.9637,341.3068,346.7726,17559.0
2023-07-28 10:00:00,360.92,363.92,359.52,363.42,8039.0,346.6957,349.5775,345.3509,349.0972,8039.0
2023-07-28 10:30:00,364.66,364.66,358.6,359.06,12201.0,350.2883,350.2883,344.4672,344.909,12201.0
2023-07-28 11:00:00,359.26,360.27,355.9,356.57,10856.0,345.1011,346.0713,341.8736,342.5172,10856.0
2023-07-28 11:30:00,356.55,358.58,354.32,358.58,11966.0,342.498,344.4479,340.3558,344.4479,11966.0
2023-07-28 12:00:00,358.77,358.77,355.66,357.74,12805.0,344.6305,344.6305,341.643,343.6411,12805.0
2023-07-28 12:30:00,357.74,359.75,357.73,359.74,17158.0,343.6411,345.5718,343.6314,345.5622,17158.0
2023-07-28 13:00:00,360.06,360.27,356.59,356.6,9332.0,345.8696,346.0713,342.5364,342.546,9332.0
2023-07-28 13:30:00,356.87,358.33,355.78,357.49,8044.0,342.8053,344.2078,341.7583,343.4009,8044.0
2023-07-28 14:00:00,357.21,358.45,356.63,357.22,8204.0,343.1319,344.3231,342.5748,343.1415,8204.0
2023-07-28 14:30:00,356.91,358.15,356.04,357.51,14678.0,342.8438,344.0349,342.008,343.4201,14678.0
2023-07-28 15:00:00,357.91,359.25,357.58,358.64,21261.0,343.8044,345.0915,343.4874,344.5056,21261.0
2023-07-28 15:30:00,358.81,359.6,358.44,359.19,42845.0,344.6689,345.4277,344.3135,345.0339,42845.0
2023-07-31 09:30:00,359.39,363.78,358.66,363.13,9743.0,345.226,349.443,344.5248,348.8186,9743.0
2023-07-31 10:00:00,363.15,363.3,360.3,362.4,10108.0,348.8378,348.9819,346.1002,348.1174,10108.0
2023-07-31 10:30:00,362.2,362.83,359.85,361.13,11123.0,347.9253,348.5304,345.6679,346.8974,11123.0
2023-07-31 11:00:00,360.91,361.26,360.31,360.31,5195.0,346.6861,347.0223,346.1098,346.1098,5195.0
2023-07-31 11:30:00,360.24,361.15,359.22,359.38,6950.0,346.0425,346.9167,345.0627,345.2164,6950.0
2023-07-31 12:00:00,359.72,359.73,358.96,359.66,7170.0,345.543,345.5526,344.813,345.4854,7170.0
2023-07-31 12:30:00,358.83,359.51,358.75,359.11,5388.0,344.6881,345.3413,344.6112,344.9571,5388.0
2023-07-31 13:00:00,359.37,360.39,359.33,360.13,4403.0,345.2068,346.1866,345.1684,345.9369,4403.0
2023-07-31 13:30:00,360.23,360.48,358.41,358.72,10892.0,346.0329,346.2731,344.2846,344.5824,10892.0
2023-07-31 14:00:00,358.67,360.01,358.41,359.27,7107.0,344.5344,345.8216,344.2846,345.1108,7107.0
2023-07-31 14:30:00,359.48,359.95,358.78,359.53,15983.0,345.3125,345.764,344.6401,345.3605,15983.0
2023-07-31 15:00:00,359.55,360.15,358.94,360.1,10724.0,345.3797,345.9561,344.7938,345.908,10724.0
2023-07-31 15:30:00,360.15,360.57,358.58,360.53,42593.0,345.9561,346.3595,344.4479,346.3211,42593.0
2023-08-01 09:30:00,361.22,363.74,359.73,360.32,26102.0,346.9839,349.4046,345.5526,346.1194,26102.0
2023-08-01 10:00:00,360.18,361.05,357.58,359.98,14515.0,345.9849,346.8206,343.4874,345.7928,14515.0
2023-08-01 10:30:00,359.69,360.09,358.06,359.27,9977.0,345.5142,345.8984,343.9484,345.1108,9977.0
2023-08-01 11:00:00,358.46,358.92,357.66,358.19,9660.0,344.3327,344.7745,343.5642,344.0733,9660.0
2023-08-01 11:30:00,358.13,359.51,357.74,359.47,5096.0,344.0157,345.3413,343.6411,345.3029,5096.0
2023-08-01 12:00:00,359.15,359.41,358.61,359.4,6800.0,344.9955,345.2452,344.4768,345.2356,6800.0
2023-08-01 12:30:00,359.1,359.44,358.79,359.23,2830.0,344.9475,345.2741,344.6497,345.0723,2830.0
2023-08-01 13:00:00,359.24,359.63,358.81,359.45,5446.0,345.0819,345.4566,344.6689,345.2837,5446.0
2023-08-01 13:30:00,359.38,359.49,358.89,359.17,4037.0,345.2164,345.3221,344.7457,345.0147,4037.0
2023-08-01 14:00:00,359.01,359.35,358.65,358.67,8847.0,344.861,345.1876,344.5152,344.5344,8847.0
2023-08-01 14:30:00,358.67,359.25,358.56,359.13,8764.0,344.5344,345.0915,344.4287,344.9763,8764.0
2023-08-01 15:00:00,359.2,359.56,358.79,359.5,9001.0,345.0435,345.3893,344.6497,345.3317,9001.0
2023-08-01 15:30:00,359.48,359.57,358.75,359.15,23269.0,345.3125,345.3989,344.6112,344.9955,23269.0
2023-08-02 09:30:00,360.74,361.13,357.98,360.19,6321.0,346.5228,346.8974,343.8716,345.9945,6321.0
2023-08-02 10:00:00,360.36,361.43,358.89,359.65,6906.0,346.1578,347.1856,344.7457,345.4758,6906.0
2023-08-02 10:30:00,359.67,360.15,358.66,360.08,5005.0,345.495,345.9561,344.5248,345.8888,5005.0
2023-08-02 11:00:00,359.72,360.13,358.58,358.64,6881.0,345.543,345.9369,344.4479,344.5056,6881.0
2023-08-02 11:30:00,358.62,361.03,358.6,360.9,8411.0,344.4864,346.8014,344.4672,346.6765,8411.0
2023-08-02 12:00:00,360.92,361.53,360.85,360.9,2187.0,346.6957,347.2817,346.6285,346.6765,2187.0
2023-08-02 12:30:00,360.9,360.9,359.16,359.44,6048.0,346.6765,346.6765,345.0051,345.2741,6048.0
2023-08-02 13:00:00,359.69,359.82,359.14,359.67,6063.0,345.5142,345.6391,344.9859,345.495,6063.0
2023-08-02 13:30:00,359.63,359.89,358.87,359.75,5471.0,345.4566,345.7063,344.7265,345.5718,5471.0
2023-08-02 14:00:00,359.72,360.17,359.11,359.21,4374.0,345.543,345.9753,344.9571,345.0531,4374.0
2023-08-02 14:30:00,359.64,359.79,358.88,358.95,7175.0,345.4662,345.6103,344.7361,344.8034,7175.0
2023-08-02 15:00:00,359.29,359.71,359.1,359.32,4777.0,345.13,345.5334,344.9475,345.1588,4777.0
2023-08-02 15:30:00,359.27,360.4,359.27,359.66,19287.0,345.1108,346.1962,345.1108,345.4854,19287.0
2023-08-03 09:30:00,359.0,361.4,357.79,360.99,4662.0,344.8514,347.1568,343.6891,346.763,4662.0
2023-08-03 10:00:00,361.21,361.62,360.49,360.6,1523.0,346.9743,347.3681,346.2827,346.3883,1523.0
2023-08-03 10:30:00,359.38,359.39,357.92,359.01,7524.0,345.2164,345.226,343.814,344.861,7524.0
2023-08-03 11:00:00,359.28,360.05,358.62,360.05,11597.0,345.1204,345.86,344.4864,345.86,11597.0
2023-08-03 11:30:00,360.48,360.56,358.93,359.24,5928.0,346.2731,346.3499,344.7842,345.0819,5928.0
2023-08-03 12:00:00,359.1,359.57,358.1,359.54,2342.0,344.9475,345.3989,343.9869,345.3701,2342.0
2023-08-03 12:30:00,360.45,363.37,360.45,362.87,4971.0,346.2442,349.0492,346.2442,348.5689,4971.0
2023-08-03 13:00:00,363.14,365.04,362.63,364.39,9161.0,348.8282,350.6533,348.3383,350.029,9161.0
2023-08-03 13:30:00,364.73,364.73,363.25,363.32,4082.0,350.3556,350.3556,348.9339,349.0011,4082.0
2023-08-03 14:00:00,363.32,364.09,363.0,363.6,4479.0,349.0011,349.7408,348.6937,349.2701,4479.0
2023-08-03 14:30:00,363.82,363.82,361.93,362.56,7091.0,349.4814,349.4814,347.6659,348.2711,7091.0
2023-08-03 15:00:00,362.86,363.11,361.92,362.5,7967.0,348.5593,348.7994,347.6563,348.2135,7967.0
2023-08-03 15:30:00,362.52,362.57,361.67,362.22,27952.0,348.2327,348.2807,347.4162,347.9445,27952.0
2023-08-04 09:30:00,360.81,362.7,359.09,362.14,5800.0,346.5901,348.4056,344.9378,347.8676,5800.0
2023-08-04 10:00:00,361.83,361.83,357.69,359.61,6424.0,347.5699,347.5699,343.593,345.4374,6424.0
2023-08-04 10:30:00,360.07,362.14,360.07,361.41,9301.0,345.8792,347.8676,345.8792,347.1664,9301.0
2023-08-04 11:00:00,360.93,361.52,360.29,361.08,6514.0,346.7053,347.2721,346.0906,346.8494,6514.0
2023-08-04 11:30:00,361.43,361.99,361.03,361.63,4326.0,347.1856,347.7236,346.8014,347.3777,4326.0
2023-08-04 12:00:00,361.48,361.67,360.23,361.14,2686.0,347.2337,347.4162,346.0329,346.9071,2686.0
2023-08-04 12:30:00,361.37,361.94,360.83,361.62,3520.0,347.128,347.6755,346.6093,347.3681,3520.0
2023-08-04 13:00:00,361.96,361.96,360.7,360.7,3339.0,347.6947,347.6947,346.4844,346.4844,3339.0
2023-08-04 13:30:00,360.65,361.01,358.81,359.01,3259.0,346.4364,346.7822,344.6689,344.861,3259.0
2023-08-04 14:00:00,358.76,358.76,357.19,357.31,3187.0,344.6209,344.6209,343.1127,343.228,3187.0
2023-08-04 14:30:00,356.86,357.11,355.84,356.66,4420.0,342.7957,343.0359,341.8159,342.6036,4420.0
2023-08-04 15:00:00,356.77,356.83,355.54,355.99,8220.0,342.7093,342.7669,341.5278,341.96,8220.0
2023-08-04 15:30:00,356.14,356.18,354.53,355.38,15466.0,342.1041,342.1425,340.5576,341.3741,15466.0
2023-08-07 09:30:00,358.16,361.75,355.3,361.33,3793.0,344.0445,347.493,341.2972,347.0896,3793.0
2023-08-07 10:00:00,360.39,362.26,359.68,361.96,4641.0,346.1866,347.9829,345.5046,347.6947,4641.0
2023-08-07 10:30:00,362.3,362.3,359.1,361.12,5261.0,348.0213,348.0213,344.9475,346.8878,5261.0
2023-08-07 11:00:00,361.04,362.08,360.96,362.08,1300.0,346.811,347.81,346.7341,347.81,1300.0
2023-08-07 11:30:00,362.32,362.65,361.1,361.29,3012.0,348.0405,348.3575,346.8686,347.0511,3012.0
2023-08-07 12:00:00,361.1,361.1,360.33,360.83,5640.0,346.8686,346.8686,346.129,346.6093,5640.0
2023-08-07 12:30:00,360.43,360.7,359.1,360.7,3457.0,346.225,346.4844,344.9475,346.4844,3457.0
2023-08-07 13:00:00,360.45,360.45,359.75,359.91,1723.0,346.2442,346.2442,345.5718,345.7255,1723.0
2023-08-07 13:30:00,359.95,361.03,359.94,360.53,3147.0,345.764,346.8014,345.7543,346.3211,3147.0
2023-08-07 14:00:00,360.67,360.67,359.36,359.38,2420.0,346.4556,346.4556,345.1972,345.2164,2420.0
2023-08-07 14:30:00,359.52,359.85,359.18,359.21,2621.0,345.3509,345.6679,345.0243,345.0531,2621.0
2023-08-07 15:00:00,359.15,359.44,358.69,358.92,3118.0,344.9955,345.2741,344.5536,344.7745,3118.0
2023-08-07 15:30:00,358.75,358.95,358.01,358.76,12563.0,344.6112,344.8034,343.9004,344.6209,12563.0
2023-08-08 09:30:00,355.81,358.05,355.81,356.79,11035.0,341.7871,343.9388,341.7871,342.7285,11035.0
2023-08-08 10:00:00,356.73,356.92,355.67,355.74,6204.0,342.6709,342.8534,341.6526,341.7199,6204.0
2023-08-08 10:30:00,356.11,356.39,354.94,356.07,3800.0,342.0753,342.3443,340.9514,342.0369,3800.0
2023-08-08 11:00:00,356.19,357.02,355.38,355.44,11531.0,342.1521,342.9494,341.3741,341.4317,11531.0
2023-08-08 11:30:00,355.47,355.47,353.44,353.44,2875.0,341.4605,341.4605,339.5105,339.5105,2875.0
2023-08-08 12:00:00,353.69,354.35,352.79,353.0,7800.0,339.7507,340.3847,338.8861,339.0879,7800.0
2023-08-08 12:30:00,352.89,352.93,351.12,351.59,4225.0,338.9822,339.0206,337.282,337.7334,4225.0
2023-08-08 13:00:00,351.54,352.14,351.35,351.35,2473.0,337.6854,338.2618,337.5029,337.5029,2473.0
2023-08-08 13:30:00,351.82,352.9,351.33,352.59,4756.0,337.9544,338.9918,337.4837,338.694,4756.0
2023-08-08 14:00:00,352.39,352.63,351.2,351.41,7039.0,338.5019,338.7324,337.3588,337.5605,7039.0
2023-08-08 14:30:00,351.44,351.97,348.63,348.97,27540.0,337.5893,338.0985,334.8901,335.2167,27540.0
2023-08-08 15:00:00,348.69,348.92,346.94,347.17,17748.0,334.9477,335.1687,333.2667,333.4876,17748.0
2023-08-08 15:30:00,347.06,347.34,345.83,345.88,26621.0,333.382,333.6509,332.2004,332.2485,26621.0
2023-08-09 09:30:00,348.29,354.47,347.67,353.3,14120.0,334.5635,340.4999,333.9679,339.376,14120.0
2023-08-09 10:00:00,353.38,355.0,352.57,355.0,5985.0,339.4529,341.009,338.6748,341.009,5985.0
2023-08-09 10:30:00,355.88,356.19,354.72,356.19,5346.0,341.8544,342.1521,340.7401,342.1521,5346.0
2023-08-09 11:00:00,356.73,358.3,356.52,357.43,8829.0,342.6709,344.179,342.4691,343.3433,8829.0
2023-08-09 11:30:00,357.14,357.51,356.0,356.39,6278.0,343.0647,343.4201,341.9696,342.3443,6278.0
2023-08-09 12:00:00,356.68,357.54,355.95,356.65,4152.0,342.6228,343.4489,341.9216,342.594,4152.0
2023-08-09 12:30:00,356.58,357.2,356.33,356.69,3123.0,342.5268,343.1223,342.2866,342.6324,3123.0
2023-08-09 13:00:00,356.77,357.76,356.77,357.01,1986.0,342.7093,343.6603,342.7093,342.9398,1986.0
2023-08-09 13:30:00,357.22,358.4,357.14,357.83,4948.0,343.1415,344.275,343.0647,343.7275,4948.0
2023-08-09 14:00:00,357.65,360.42,357.34,360.41,7799.0,343.5546,346.2154,343.2568,346.2058,7799.0
2023-08-09 14:30:00,360.42,360.84,359.62,360.45,6249.0,346.2154,346.6189,345.447,346.2442,6249.0
2023-08-09 15:00:00,360.44,360.84,359.69,359.69,8457.0,346.2346,346.6189,345.5142,345.5142,8457.0
2023-08-09 15:30:00,359.76,359.89,358.04,359.0,47474.0,345.5814,345.7063,343.9292,344.8514,47474.0
2023-08-10 09:30:00,362.63,366.43,362.63,364.32,9767.0,348.3383,351.9886,348.3383,349.9617,9767.0
2023-08-10 10:00:00,364.29,365.05,362.28,362.97,11314.0,349.9329,350.663,348.0021,348.6649,11314.0
2023-08-10 10:30:00,361.67,362.39,359.51,360.57,9175.0,347.4162,348.1078,345.3413,346.3595,9175.0
2023-08-10 11:00:00,360.26,360.54,359.11,360.19,3233.0,346.0617,346.3307,344.9571,345.9945,3233.0
2023-08-10 11:30:00,360.21,360.45,358.48,359.45,4224.0,346.0137,346.2442,344.3519,345.2837,4224.0
2023-08-10 12:00:00,359.37,359.37,358.2,358.2,1333.0,345.2068,345.2068,344.0829,344.0829,1333.0
2023-08-10 12:30:00,358.21,359.24,357.61,358.51,2900.0,344.0925,345.0819,343.5162,344.3807,2900.0
2023-08-10 13:00:00,358.94,359.31,358.38,359.02,2156.0,344.7938,345.1492,344.2558,344.8706,2156.0
2023-08-10 13:30:00,358.88,359.0,358.25,358.84,2250.0,344.7361,344.8514,344.131,344.6977,2250.0
2023-08-10 14:00:00,358.81,360.58,358.8,360.25,4049.0,344.6689,346.3691,344.6593,346.0521,4049.0
2023-08-10 14:30:00,360.22,360.22,358.95,359.41,3704.0,346.0233,346.0233,344.8034,345.2452,3704.0
2023-08-10 15:00:00,359.09,359.46,358.43,358.77,5386.0,344.9378,345.2933,344.3039,344.6305,5386.0
2023-08-10 15:30:00,358.69,359.1,357.89,358.7,17181.0,344.5536,344.9475,343.7851,344.5632,17181.0
2023-08-11 09:30:00,356.73,359.88,356.73,358.67,1290.0,342.6709,345.6967,342.6709,344.5344,1290.0
2023-08-11 10:00:00,358.61,359.55,356.83,357.26,1836.0,344.4768,345.3797,342.7669,343.18,1836.0
2023-08-11 10:30:00,356.87,358.24,356.49,357.26,2064.0,342.8053,344.1213,342.4403,343.18,2064.0
2023-08-11 11:00:00,356.87,357.29,356.59,356.59,1000.0,342.8053,343.2088,342.5364,342.5364,1000.0
2023-08-11 11:30:00,356.62,358.4,356.61,357.42,9603.0,342.5652,344.275,342.5556,343.3337,9603.0
2023-08-11 12:00:00,356.95,357.6,355.52,355.52,10111.0,342.8822,343.5066,341.5085,341.5085,10111.0
2023-08-11 12:30:00,355.56,355.88,354.51,354.51,1559.0,341.547,341.8544,340.5383,340.5383,1559.0
2023-08-11 13:00:00,355.01,355.05,353.85,354.26,3074.0,341.0186,341.0571,339.9044,340.2982,3074.0
2023-08-11 13:30:00,354.09,354.51,353.45,353.82,2078.0,340.1349,340.5383,339.5201,339.8755,2078.0
2023-08-11 14:00:00,353.56,354.94,353.51,354.93,1200.0,339.6258,340.9514,339.5778,340.9418,1200.0
2023-08-11 14:30:00,355.16,355.28,354.27,354.66,3900.0,341.1627,341.278,340.3078,340.6824,3900.0
2023-08-11 15:00:00,354.67,354.86,354.29,354.62,3305.0,340.692,340.8746,340.327,340.644,3305.0
2023-08-11 15:30:00,354.62,356.06,354.31,355.81,21999.0,340.644,342.0273,340.3462,341.7871,21999.0
2023-08-14 09:30:00,356.99,357.41,354.5,354.5,2965.0,342.9206,343.3241,340.5287,340.5287,2965.0
2023-08-14 10:00:00,354.77,355.38,353.86,355.18,4811.0,340.7881,341.3741,339.914,341.1819,4811.0
2023-08-14 10:30:00,354.82,356.6,354.79,356.31,2512.0,340.8361,342.546,340.8073,342.2674,2512.0
2023-08-14 11:00:00,356.14,357.18,355.71,357.18,3507.0,342.1041,343.1031,341.6911,343.1031,3507.0
2023-08-14 11:30:00,357.11,358.22,356.77,356.78,3200.0,343.0359,344.1021,342.7093,342.7189,3200.0
2023-08-14 12:00:00,356.88,356.93,355.87,356.37,1700.0,342.8149,342.863,341.8447,342.325,1700.0
2023-08-14 12:30:00,356.18,356.43,355.51,356.36,2100.0,342.1425,342.3827,341.4989,342.3154,2100.0
2023-08-14 13:00:00,356.31,356.5,355.81,355.81,2300.0,342.2674,342.4499,341.7871,341.7871,2300.0
2023-08-14 13:30:00,356.0,356.11,355.1,355.53,2979.0,341.9696,342.0753,341.1051,341.5181,2979.0
2023-08-14 14:00:00,355.24,355.42,354.96,355.25,3100.0,341.2396,341.4125,340.9706,341.2492,3100.0
2023-08-14 14:30:00,355.2,355.46,355.01,355.12,4704.0,341.2012,341.4509,341.0186,341.1243,4704.0
2023-08-14 15:00:00,355.09,355.38,354.57,355.18,8969.0,341.0955,341.3741,340.596,341.1819,8969.0
2023-08-14 15:30:00,355.07,355.88,354.31,355.7,17747.0,341.0763,341.8544,340.3462,341.6814,17747.0
2023-08-15 09:30:00,353.84,358.11,350.59,356.23,8218.0,339.8948,343.9965,336.7728,342.1906,8218.0
2023-08-15 10:00:00,355.06,356.18,354.03,354.88,8057.0,341.0667,342.1425,340.0773,340.8938,8057.0
2023-08-15 10:30:00,355.13,355.97,354.47,355.23,3824.0,341.1339,341.9408,340.4999,341.23,3824.0
2023-08-15 11:00:00,355.31,357.31,355.16,357.31,6731.0,341.3068,343.228,341.1627,343.228,6731.0
2023-08-15 11:30:00,357.3,357.3,355.9,356.81,11317.0,343.2184,343.2184,341.8736,342.7477,11317.0
2023-08-15 12:00:00,356.17,356.17,354.08,354.08,1401.0,342.1329,342.1329,340.1253,340.1253,1401.0
2023-08-15 12:30:00,354.03,354.2,353.34,353.85,1718.0,340.0773,340.2406,339.4145,339.9044,1718.0
2023-08-15 13:00:00,353.85,354.47,353.71,354.18,1054.0,339.9044,340.4999,339.7699,340.2214,1054.0
2023-08-15 13:30:00,354.61,355.04,354.35,354.85,4497.0,340.6344,341.0475,340.3847,340.8649,4497.0
2023-08-15 14:00:00,354.88,355.81,354.72,355.48,3886.0,340.8938,341.7871,340.7401,341.4701,3886.0
2023-08-15 14:30:00,355.14,355.78,355.02,355.78,3340.0,341.1435,341.7583,341.0282,341.7583,3340.0
2023-08-15 15:00:00,355.56,356.44,355.52,356.13,9032.0,341.547,342.3923,341.5085,342.0945,9032.0
2023-08-15 15:30:00,355.79,355.93,354.38,354.88,20516.0,341.7679,341.9024,340.4135,340.8938,20516.0
2023-08-16 09:30:00,354.81,358.53,352.53,356.94,2127.0,340.8265,344.3999,338.6364,342.8726,2127.0
2023-08-16 10:00:00,357.58,357.87,355.51,355.71,4552.0,343.4874,343.7659,341.4989,341.6911,4552.0
2023-08-16 10:30:00,356.19,356.36,354.86,355.05,3195.0,342.1521,342.3154,340.8746,341.0571,3195.0
2023-08-16 11:00:00,355.31,357.5,355.31,357.38,2670.0,341.3068,343.4105,341.3068,343.2952,2670.0
2023-08-16 11:30:00,357.71,357.87,356.8,356.8,984.0,343.6122,343.7659,342.7381,342.7381,984.0
2023-08-16 12:00:00,357.36,357.36,356.39,357.16,1550.0,343.276,343.276,342.3443,343.0839,1550.0
2023-08-16 12:30:00,356.93,357.35,356.64,356.64,1512.0,342.863,343.2664,342.5844,342.5844,1512.0
2023-08-16 13:00:00,355.83,356.01,355.32,355.38,1420.0,341.8063,341.9792,341.3164,341.3741,1420.0
2023-08-16 13:30:00,355.19,356.19,355.05,356.13,3447.0,341.1915,342.1521,341.0571,342.0945,3447.0
2023-08-16 14:00:00,355.94,357.25,355.78,356.83,3545.0,341.912,343.1704,341.7583,342.7669,3545.0
2023-08-16 14:30:00,356.89,357.25,356.13,357.25,5250.0,342.8246,343.1704,342.0945,343.1704,5250.0
2023-08-16 15:00:00,356.99,357.29,356.17,356.18,2310.0,342.9206,343.2088,342.1329,342.1425,2310.0
2023-08-16 15:30:00,356.37,356.57,354.84,354.91,8715.0,342.325,342.5172,340.8553,340.9226,8715.0
2023-08-17 09:30:00,358.3,360.17,355.37,355.38,2261.0,344.179,345.9753,341.3645,341.3741,2261.0
2023-08-17 10:00:00,355.56,356.29,354.34,354.36,2152.0,341.547,342.2482,340.375,340.3943,2152.0
2023-08-17 10:30:00,354.23,354.23,351.56,351.56,2347.0,340.2694,340.2694,337.7046,337.7046,2347.0
2023-08-17 11:00:00,351.59,351.6,350.19,350.19,1229.0,337.7334,337.743,336.3886,336.3886,1229.0
2023-08-17 11:30:00,350.36,350.61,348.16,348.16,1900.0,336.5519,336.7921,334.4386,334.4386,1900.0
2023-08-17 12:00:00,348.0,349.41,348.0,349.38,5717.0,334.2849,335.6393,334.2849,335.6105,5717.0
2023-08-17 12:30:00,349.2,349.24,348.29,348.82,2058.0,335.4376,335.476,334.5635,335.0726,2058.0
2023-08-17 13:00:00,348.42,348.93,348.42,348.82,1608.0,334.6884,335.1783,334.6884,335.0726,1608.0
2023-08-17 13:30:00,348.82,349.19,348.78,348.82,2211.0,335.0726,335.428,335.0342,335.0726,2211.0
2023-08-17 14:00:00,348.87,348.87,347.67,348.28,2100.0,335.1206,335.1206,333.9679,334.5539,2100.0
2023-08-17 14:30:00,348.28,348.51,347.16,347.18,2492.0,334.5539,334.7748,333.478,333.4972,2492.0
2023-08-17 15:00:00,347.06,347.06,345.75,346.58,5500.0,333.382,333.382,332.1236,332.9209,5500.0
2023-08-17 15:30:00,346.94,347.52,345.63,347.23,14061.0,333.2667,333.8238,332.0083,333.5453,14061.0
2023-08-18 09:30:00,345.84,348.85,345.84,348.75,6259.0,332.21,335.1014,332.21,335.0054,6259.0
2023-08-18 10:00:00,347.87,350.61,347.4,350.61,13044.0,334.16,336.7921,333.7086,336.7921,13044.0
2023-08-18 10:30:00,350.79,352.19,350.29,350.3,8861.0,336.965,338.3098,336.4847,336.4943,8861.0
2023-08-18 11:00:00,350.0,350.83,349.48,350.47,2782.0,336.2061,337.0034,335.7066,336.6576,2782.0
2023-08-18 11:30:00,350.1,350.25,350.09,350.25,418.0,336.3022,336.4462,336.2925,336.4462,418.0
2023-08-18 12:00:00,350.44,350.52,349.19,349.19,1875.0,336.6288,336.7056,335.428,335.428,1875.0
2023-08-18 12:30:00,348.89,348.89,347.49,347.49,2696.0,335.1398,335.1398,333.795,333.795,2696.0
2023-08-18 13:00:00,347.46,347.8,347.18,347.2,1200.0,333.7662,334.0928,333.4972,333.5164,1200.0
2023-08-18 13:30:00,347.53,347.88,346.69,347.13,1900.0,333.8334,334.1696,333.0265,333.4492,1900.0
2023-08-18 14:00:00,346.8,347.66,346.75,347.54,1887.0,333.1322,333.9583,333.0842,333.843,1887.0
2023-08-18 14:30:00,347.77,348.6,347.59,347.61,2640.0,334.064,334.8613,333.8911,333.9103,2640.0
2023-08-18 15:00:00,347.92,348.26,347.45,348.11,4514.0,334.2081,334.5347,333.7566,334.3906,4514.0
2023-08-18 15:30:00,348.63,348.98,347.84,348.41,10816.0,334.8901,335.2263,334.1312,334.6788,10816.0
2023-08-21 09:30:00,348.05,351.07,345.67,346.36,2986.0,334.3329,337.2339,332.0467,332.7095,2986.0
2023-08-21 10:00:00,346.02,346.28,344.55,344.83,2167.0,332.3829,332.6327,330.9709,331.2398,2167.0
2023-08-21 10:30:00,344.47,344.47,343.46,344.07,1799.0,330.894,330.894,329.9238,330.5098,1799.0
2023-08-21 11:00:00,344.16,344.18,343.67,343.82,1280.0,330.5963,330.6155,330.1256,330.2697,1280.0
2023-08-21 11:30:00,343.79,344.29,343.36,343.67,2337.0,330.2408,330.7211,329.8278,330.1256,2337.0
2023-08-21 12:00:00,343.65,344.99,343.64,344.99,1684.0,330.1064,331.3935,330.0967,331.3935,1684.0
2023-08-21 12:30:00,344.88,345.5,344.56,345.5,1262.0,331.2879,331.8834,330.9805,331.8834,1262.0
2023-08-21 13:00:00,345.7,345.87,345.26,345.84,1226.0,332.0756,332.2389,331.6529,332.21,1226.0
2023-08-21 13:30:00,345.8,347.61,345.8,347.61,7913.0,332.1716,333.9103,332.1716,333.9103,7913.0
2023-08-21 14:00:00,347.34,347.34,346.7,347.07,2006.0,333.6509,333.6509,333.0362,333.3916,2006.0
2023-08-21 14:30:00,347.22,347.59,347.0,347.56,1521.0,333.5357,333.8911,333.3243,333.8623,1521.0
2023-08-21 15:00:00,347.59,348.57,347.59,348.25,6168.0,333.8911,334.8325,333.8911,334.5251,6168.0
2023-08-21 15:30:00,348.56,348.76,347.75,348.73,8493.0,334.8228,335.015,334.0448,334.9861,8493.0
2023-08-22 09:30:00,347.05,347.85,346.59,347.85,2608.0,333.3724,334.1408,332.9305,334.1408,2608.0
2023-08-22 10:00:00,347.63,348.92,346.61,346.61,3757.0,333.9295,335.1687,332.9497,332.9497,3757.0
2023-08-22 10:30:00,346.03,346.7,345.28,346.07,2187.0,332.3926,333.0362,331.6721,332.431,2187.0
2023-08-22 11:00:00,346.11,346.11,344.95,345.27,1832.0,332.4694,332.4694,331.3551,331.6625,1832.0
2023-08-22 11:30:00,345.12,347.26,345.09,347.26,4100.0,331.5184,333.5741,331.4896,333.5741,4100.0
2023-08-22 12:00:00,347.24,347.35,346.49,347.14,1700.0,333.5549,333.6605,332.8344,333.4588,1700.0
2023-08-22 12:30:00,347.28,347.7,347.27,347.51,900.0,333.5933,333.9967,333.5837,333.8142,900.0
2023-08-22 13:00:00,346.53,347.18,346.36,346.72,1289.0,332.8729,333.4972,332.7095,333.0554,1289.0
2023-08-22 13:30:00,346.8,346.9,346.48,346.84,905.0,333.1322,333.2283,332.8248,333.1706,905.0
2023-08-22 14:00:00,347.18,347.45,347.08,347.45,300.0,333.4972,333.7566,333.4012,333.7566,300.0
2023-08-22 14:30:00,347.39,348.14,347.27,347.82,2200.0,333.699,334.4194,333.5837,334.112,2200.0
2023-08-22 15:00:00,347.96,348.34,347.31,347.46,4660.0,334.2465,334.6115,333.6221,333.7662,4660.0
2023-08-22 15:30:00,347.35,347.53,346.59,346.73,12448.0,333.6605,333.8334,332.9305,333.065,12448.0
2023-08-23 09:30:00,347.76,349.82,346.84,349.46,2324.0,334.0544,336.0332,333.1706,335.6874,2324.0
2023-08-23 10:00:00,349.04,349.59,347.88,348.58,8243.0,335.2839,335.8123,334.1696,334.8421,8243.0
2023-08-23 10:30:00,348.22,349.74,348.13,349.55,1249.0,334.4962,335.9563,334.4098,335.7738,1249.0
2023-08-23 11:00:00,350.3,350.48,349.54,349.75,1540.0,336.4943,336.6672,335.7642,335.9659,1540.0
2023-08-23 11:30:00,350.1,351.24,349.72,351.24,2710.0,336.3022,337.3972,335.9371,337.3972,2710.0
2023-08-23 12:00:00,350.86,351.2,350.59,350.86,900.0,337.0322,337.3588,336.7728,337.0322,900.0
2023-08-23 12:30:00,351.19,351.7,350.62,351.69,2300.0,337.3492,337.8391,336.8017,337.8295,2300.0
2023-08-23 13:00:00,351.93,352.92,351.83,352.9,1503.0,338.06,339.011,337.964,338.9918,1503.0
2023-08-23 13:30:00,352.77,353.19,352.23,353.15,2500.0,338.8669,339.2704,338.3482,339.2319,2500.0
2023-08-23 14:00:00,353.41,353.66,351.93,352.31,5384.0,339.4817,339.7218,338.06,338.4251,5384.0
2023-08-23 14:30:00,352.98,353.37,352.6,353.21,3460.0,339.0686,339.4433,338.7036,339.2896,3460.0
2023-08-23 15:00:00,353.09,353.21,352.01,353.12,6669.0,339.1743,339.2896,338.1369,339.2031,6669.0
2023-08-23 15:30:00,353.21,353.21,351.78,352.52,15061.0,339.2896,339.2896,337.9159,338.6268,15061.0
2023-08-24 09:30:00,352.51,358.85,350.91,358.85,3546.0,338.6172,344.7073,337.0802,344.7073,3546.0
2023-08-24 10:00:00,359.24,359.24,356.27,357.13,3675.0,345.0819,345.0819,342.229,343.0551,3675.0
2023-08-24 10:30:00,357.38,357.48,355.38,355.38,3285.0,343.2952,343.3913,341.3741,341.3741,3285.0
2023-08-24 11:00:00,355.99,356.81,355.99,356.36,5660.0,341.96,342.7477,341.96,342.3154,5660.0
2023-08-24 11:30:00,356.14,356.83,355.96,356.69,2325.0,342.1041,342.7669,341.9312,342.6324,2325.0
2023-08-24 12:00:00,356.49,357.83,356.13,357.83,3437.0,342.4403,343.7275,342.0945,343.7275,3437.0
2023-08-24 12:30:00,358.06,358.07,357.24,357.38,2970.0,343.9484,343.958,343.1608,343.2952,2970.0
2023-08-24 13:00:00,357.74,357.74,356.2,356.33,2430.0,343.6411,343.6411,342.1617,342.2866,2430.0
2023-08-24 13:30:00,356.09,357.49,356.09,357.02,2268.0,342.0561,343.4009,342.0561,342.9494,2268.0
2023-08-24 14:00:00,357.18,357.4,356.85,357.36,2411.0,343.1031,343.3145,342.7861,343.276,2411.0
2023-08-24 14:30:00,357.43,358.16,357.25,358.16,5705.0,343.3433,344.0445,343.1704,344.0445,5705.0
2023-08-24 15:00:00,358.01,358.81,358.01,358.62,8248.0,343.9004,344.6689,343.9004,344.4864,8248.0
2023-08-24 15:30:00,358.62,359.18,357.71,358.22,40402.0,344.4864,345.0243,343.6122,344.1021,40402.0
2023-08-25 09:30:00,358.35,359.0,354.1,355.36,3184.0,344.227,344.8514,340.1445,341.3548,3184.0
2023-08-25 10:00:00,356.33,357.22,354.19,354.19,3585.0,342.2866,343.1415,340.231,340.231,3585.0
2023-08-25 10:30:00,353.61,355.57,353.44,355.56,4042.0,339.6738,341.5566,339.5105,341.547,4042.0
2023-08-25 11:00:00,355.7,357.36,355.63,357.36,1804.0,341.6814,343.276,341.6142,343.276,1804.0
2023-08-25 11:30:00,358.42,358.51,356.72,356.99,2200.0,344.2943,344.3807,342.6613,342.9206,2200.0
2023-08-25 12:00:00,357.12,358.37,356.55,358.37,2356.0,343.0455,344.2462,342.498,344.2462,2356.0
2023-08-25 12:30:00,358.51,358.72,357.98,358.72,2311.0,344.3807,344.5824,343.8716,344.5824,2311.0
2023-08-25 13:00:00,358.94,358.94,357.6,357.91,2601.0,344.7938,344.7938,343.5066,343.8044,2601.0
2023-08-25 13:30:00,358.04,358.09,355.73,355.79,8744.0,343.9292,343.9773,341.7103,341.7679,8744.0
2023-08-25 14:00:00,355.9,356.03,354.55,355.19,4546.0,341.8736,341.9984,340.5768,341.1915,4546.0
2023-08-25 14:30:00,355.3,356.0,354.74,355.08,3920.0,341.2972,341.9696,340.7593,341.0859,3920.0
2023-08-25 15:00:00,355.24,355.56,354.58,354.77,5520.0,341.2396,341.547,340.6056,340.7881,5520.0
2023-08-25 15:30:00,354.86,355.03,352.34,352.4,16612.0,340.8746,341.0379,338.4539,338.5115,16612.0
2023-08-28 09:30:00,354.87,354.87,352.11,353.87,12186.0,340.8842,340.8842,338.2329,339.9236,12186.0
2023-08-28 10:00:00,354.38,354.62,350.98,351.09,4446.0,340.4135,340.644,337.1475,337.2531,4446.0
2023-08-28 10:30:00,351.39,352.88,351.18,352.5,2900.0,337.5413,338.9726,337.3396,338.6076,2900.0
2023-08-28 11:00:00,352.15,352.16,350.18,350.48,2200.0,338.2714,338.281,336.379,336.6672,2200.0
2023-08-28 11:30:00,350.21,352.13,349.96,351.16,4382.0,336.4078,338.2521,336.1677,337.3204,4382.0
2023-08-28 12:00:00,351.08,351.36,349.74,349.79,3716.0,337.2435,337.5125,335.9563,336.0044,3716.0
2023-08-28 12:30:00,349.55,350.1,349.44,349.99,3380.0,335.7738,336.3022,335.6682,336.1965,3380.0
2023-08-28 13:00:00,349.85,349.85,349.13,349.5,4638.0,336.062,336.062,335.3704,335.7258,4638.0
2023-08-28 13:30:00,349.5,350.83,349.43,350.68,3921.0,335.7258,337.0034,335.6586,336.8593,3921.0
2023-08-28 14:00:00,350.49,350.49,349.18,349.18,4886.0,336.6768,336.6768,335.4184,335.4184,4886.0
2023-08-28 14:30:00,349.27,350.2,349.27,350.13,3502.0,335.5049,336.3982,335.5049,336.331,3502.0
2023-08-28 15:00:00,350.06,350.92,349.92,350.82,6320.0,336.2637,337.0898,336.1292,336.9938,6320.0
2023-08-28 15:30:00,351.07,352.21,350.69,351.64,14690.0,337.2339,338.329,336.8689,337.7815,14690.0
2023-08-29 09:30:00,352.07,355.38,352.07,355.37,8238.0,338.1945,341.3741,338.1945,341.3645,8238.0
2023-08-29 10:00:00,357.02,357.02,352.5,352.5,6502.0,342.9494,342.9494,338.6076,338.6076,6502.0
2023-08-29 10:30:00,352.44,352.95,351.24,351.51,4404.0,338.5499,339.0398,337.3972,337.6566,4404.0
2023-08-29 11:00:00,352.04,354.07,351.7,353.74,7251.0,338.1657,340.1157,337.8391,339.7987,7251.0
2023-08-29 11:30:00,354.19,356.93,354.15,356.93,3815.0,340.231,342.863,340.1925,342.863,3815.0
2023-08-29 12:00:00,356.7,358.3,356.39,358.3,1356.0,342.642,344.179,342.3443,344.179,1356.0
2023-08-29 12:30:00,358.4,359.53,358.01,359.53,4902.0,344.275,345.3605,343.9004,345.3605,4902.0
2023-08-29 13:00:00,359.21,360.11,359.17,360.08,3300.0,345.0531,345.9176,345.0147,345.8888,3300.0
2023-08-29 13:30:00,360.04,360.04,359.02,359.03,1606.0,345.8504,345.8504,344.8706,344.8802,1606.0
2023-08-29 14:00:00,358.74,359.1,358.74,359.09,1623.0,344.6016,344.9475,344.6016,344.9378,1623.0
2023-08-29 14:30:00,359.34,360.01,359.34,359.46,1318.0,345.178,345.8216,345.178,345.2933,1318.0
2023-08-29 15:00:00,359.67,360.16,359.56,359.75,2932.0,345.495,345.9657,345.3893,345.5718,2932.0
2023-08-29 15:30:00,359.81,360.33,359.49,359.83,25256.0,345.6295,346.129,345.3221,345.6487,25256.0
2023-08-30 09:30:00,359.11,367.5,359.11,366.62,17610.0,344.9571,353.0164,344.9571,352.1711,17610.0
2023-08-30 10:00:00,367.22,368.6,364.52,365.12,10013.0,352.7474,354.073,350.1538,350.7302,10013.0
2023-08-30 10:30:00,365.14,365.41,364.52,364.63,1523.0,350.7494,351.0088,350.1538,350.2595,1523.0
2023-08-30 11:00:00,364.33,366.83,364.33,366.63,2155.0,349.9713,352.3728,349.9713,352.1807,2155.0
2023-08-30 11:30:00,367.19,368.56,367.19,368.56,9003.0,352.7186,354.0346,352.7186,354.0346,9003.0
2023-08-30 12:00:00,368.69,368.91,367.67,368.58,8922.0,354.1595,354.3708,353.1797,354.0538,8922.0
2023-08-30 12:30:00,368.58,368.92,367.53,367.53,1242.0,354.0538,354.3804,353.0452,353.0452,1242.0
2023-08-30 13:00:00,366.77,366.77,365.66,365.66,6678.0,352.3152,352.3152,351.2489,351.2489,6678.0
2023-08-30 13:30:00,365.81,366.63,365.77,366.07,3500.0,351.393,352.1807,351.3546,351.6428,3500.0
2023-08-30 14:00:00,366.5,366.68,364.87,365.53,7573.0,352.0558,352.2287,350.49,351.124,7573.0
2023-08-30 14:30:00,365.33,365.79,365.07,365.63,2048.0,350.9319,351.3738,350.6822,351.2201,2048.0
2023-08-30 15:00:00,365.55,365.88,364.01,364.31,14368.0,351.1432,351.4602,349.6639,349.9521,14368.0
2023-08-30 15:30:00,364.18,364.22,362.65,362.71,20053.0,349.8272,349.8657,348.3575,348.4152,20053.0
2023-08-31 09:30:00,362.8,363.48,360.34,363.12,7911.0,348.5016,349.1548,346.1386,348.809,7911.0
2023-08-31 10:00:00,363.12,363.12,361.36,362.25,2633.0,348.809,348.809,347.1184,347.9733,2633.0
2023-08-31 10:30:00,362.45,363.11,362.38,362.63,2823.0,348.1654,348.7994,348.0982,348.3383,2823.0
2023-08-31 11:00:00,362.85,364.28,362.3,363.97,2439.0,348.5497,349.9233,348.0213,349.6255,2439.0
2023-08-31 11:30:00,364.0,364.01,363.46,363.93,921.0,349.6543,349.6639,349.1356,349.5871,921.0
2023-08-31 12:00:00,363.97,363.97,363.19,363.58,1101.0,349.6255,349.6255,348.8763,349.2509,1101.0
2023-08-31 12:30:00,363.11,363.11,362.32,362.34,665.0,348.7994,348.7994,348.0405,348.0598,665.0
2023-08-31 13:00:00,362.34,363.51,362.33,362.59,1809.0,348.0598,349.1836,348.0502,348.2999,1809.0
2023-08-31 13:30:00,362.6,362.6,361.66,362.05,1256.0,348.3095,348.3095,347.4066,347.7812,1256.0
2023-08-31 14:00:00,362.06,362.07,360.7,361.22,702.0,347.7908,347.8004,346.4844,346.9839,702.0
2023-08-31 14:30:00,360.74,361.44,360.74,360.86,1233.0,346.5228,347.1952,346.5228,346.6381,1233.0
2023-08-31 15:00:00,360.91,361.35,360.73,361.15,1890.0,346.6861,347.1088,346.5132,346.9167,1890.0
2023-08-31 15:30:00,361.3,361.91,360.02,360.57,17716.0,347.0607,347.6467,345.8312,346.3595,17716.0
2023-09-01 09:30:00,363.35,367.7,362.31,364.11,7846.0,349.03,353.2085,348.0309,349.76,7846.0
2023-09-01 10:00:00,365.5,367.38,365.5,366.56,11163.0,351.0952,352.9011,351.0952,352.1134,11163.0
2023-09-01 10:30:00,366.56,367.92,364.75,366.24,7183.0,352.1134,353.4198,350.3748,351.8061,7183.0
2023-09-01 11:00:00,366.06,366.3,365.28,365.53,2957.0,351.6332,351.8637,350.8839,351.124,2957.0
2023-09-01 11:30:00,365.56,366.48,365.51,365.91,4020.0,351.1529,352.0366,351.1048,351.4891,4020.0
2023-09-01 12:00:00,365.39,366.11,365.27,365.51,1002.0,350.9896,351.6812,350.8743,351.1048,1002.0
2023-09-01 12:30:00,365.71,366.98,365.71,366.31,4419.0,351.2969,352.5169,351.2969,351.8733,4419.0
2023-09-01 13:00:00,365.89,366.02,365.74,366.02,505.0,351.4698,351.5947,351.3258,351.5947,505.0
2023-09-01 13:30:00,365.45,366.16,365.41,366.16,600.0,351.0472,351.7292,351.0088,351.7292,600.0
2023-09-01 14:00:00,365.98,366.55,365.64,366.21,4578.0,351.5563,352.1038,351.2297,351.7772,4578.0
2023-09-01 14:30:00,366.11,366.32,365.31,365.75,1459.0,351.6812,351.8829,350.9127,351.3354,1459.0
2023-09-01 15:00:00,365.66,365.66,364.2,364.89,6640.0,351.2489,351.2489,349.8465,350.5093,6640.0
2023-09-01 15:30:00,365.12,366.06,364.55,364.95,18389.0,350.7302,351.6332,350.1827,350.5669,18389.0
2023-09-05 09:30:00,364.33,367.78,361.44,362.99,5044.0,349.9713,353.2854,347.1952,348.6841,5044.0
2023-09-05 10:00:00,363.54,365.47,363.54,365.09,2352.0,349.2125,351.0664,349.2125,350.7014,2352.0
2023-09-05 10:30:00,365.11,365.11,362.89,363.92,3233.0,350.7206,350.7206,348.5881,349.5775,3233.0
2023-09-05 11:00:00,364.17,365.49,363.43,363.43,4152.0,349.8176,351.0856,349.1068,349.1068,4152.0
2023-09-05 11:30:00,363.62,364.92,363.62,364.78,1605.0,349.2893,350.5381,349.2893,350.4036,1605.0
2023-09-05 12:00:00,364.81,366.5,364.81,366.21,8010.0,350.4324,352.0558,350.4324,351.7772,8010.0
2023-09-05 12:30:00,366.0,366.17,365.58,365.81,4455.0,351.5755,351.7388,351.1721,351.393,4455.0
2023-09-05 13:00:00,365.9,366.04,363.39,363.83,2996.0,351.4795,351.6139,349.0684,349.491,2996.0
2023-09-05 13:30:00,363.93,365.11,363.64,364.75,2916.0,349.5871,350.7206,349.3085,350.3748,2916.0
2023-09-05 14:00:00,364.99,364.99,363.84,364.07,4623.0,350.6053,350.6053,349.5006,349.7216,4623.0
2023-09-05 14:30:00,363.9,364.95,363.82,363.83,5898.0,349.5583,350.5669,349.4814,349.491,5898.0
2023-09-05 15:00:00,363.79,364.34,363.07,363.35,10302.0,349.4526,349.9809,348.761,349.03,10302.0
2023-09-05 15:30:00,363.29,363.72,361.57,361.67,28618.0,348.9723,349.3854,347.3201,347.4162,28618.0
2023-09-06 09:30:00,360.83,364.06,360.83,363.73,20243.0,346.6093,349.712,346.6093,349.395,20243.0
2023-09-06 10:00:00,365.09,366.56,365.04,366.06,3030.0,350.7014,352.1134,350.6533,351.6332,3030.0
2023-09-06 10:30:00,365.74,366.5,365.2,365.54,6337.0,351.3258,352.0558,350.807,351.1336,6337.0
2023-09-06 11:00:00,365.51,366.25,364.07,364.38,6241.0,351.1048,351.8157,349.7216,350.0194,6241.0
2023-09-06 11:30:00,364.43,366.33,364.43,365.76,4711.0,350.0674,351.8925,350.0674,351.345,4711.0
2023-09-06 12:00:00,365.25,366.54,364.73,366.54,2251.0,350.8551,352.0942,350.3556,352.0942,2251.0
2023-09-06 12:30:00,366.47,366.5,365.15,365.43,6262.0,352.027,352.0558,350.759,351.028,6262.0
2023-09-06 13:00:00,365.74,366.69,365.4,365.86,10782.0,351.3258,352.2383,350.9992,351.441,10782.0
2023-09-06 13:30:00,365.54,365.85,364.99,365.65,4690.0,351.1336,351.4314,350.6053,351.2393,4690.0
2023-09-06 14:00:00,365.67,366.25,365.5,366.09,2580.0,351.2585,351.8157,351.0952,351.662,2580.0
2023-09-06 14:30:00,366.33,366.85,366.0,366.12,8343.0,351.8925,352.392,351.5755,351.6908,8343.0
2023-09-06 15:00:00,366.37,366.87,365.75,366.87,4384.0,351.9309,352.4112,351.3354,352.4112,4384.0
2023-09-06 15:30:00,366.54,366.79,365.76,366.37,18893.0,352.0942,352.3344,351.345,351.9309,18893.0
2023-09-07 09:30:00,367.97,373.0,367.97,370.42,21230.0,353.4679,358.2996,353.4679,355.8213,21230.0
2023-09-07 10:00:00,370.09,370.09,366.8,367.33,12999.0,355.5043,355.5043,352.344,352.8531,12999.0
2023-09-07 10:30:00,367.37,369.56,367.08,369.37,13976.0,352.8915,354.9952,352.613,354.8127,13976.0
2023-09-07 11:00:00,369.53,370.01,367.82,368.28,9238.0,354.9664,355.4275,353.3238,353.7657,9238.0
2023-09-07 11:30:00,368.69,369.98,367.28,367.45,7404.0,354.1595,355.3987,352.8051,352.9684,7404.0
2023-09-07 12:00:00,367.64,367.92,366.91,366.91,13993.0,353.1509,353.4198,352.4497,352.4497,13993.0
2023-09-07 12:30:00,366.98,367.25,366.07,367.25,3847.0,352.5169,352.7763,351.6428,352.7763,3847.0
2023-09-07 13:00:00,367.25,367.53,366.47,366.58,5391.0,352.7763,353.0452,352.027,352.1327,5391.0
2023-09-07 13:30:00,366.75,367.02,365.71,365.72,5963.0,352.296,352.5553,351.2969,351.3065,5963.0
2023-09-07 14:00:00,366.04,366.04,364.77,365.34,7783.0,351.6139,351.6139,350.394,350.9415,7783.0
2023-09-07 14:30:00,365.32,367.94,365.32,367.24,19716.0,350.9223,353.4391,350.9223,352.7666,19716.0
2023-09-07 15:00:00,367.05,367.64,366.54,367.64,4909.0,352.5841,353.1509,352.0942,353.1509,4909.0
2023-09-07 15:30:00,367.38,367.98,366.49,367.16,37360.0,352.9011,353.4775,352.0462,352.6898,37360.0
2023-09-08 09:30:00,370.5,370.89,366.48,368.24,10612.0,355.8982,356.2728,352.0366,353.7272,10612.0
2023-09-08 10:00:00,368.94,371.05,368.57,370.61,4707.0,354.3996,356.4265,354.0442,356.0038,4707.0
2023-09-08 10:30:00,370.83,371.14,369.79,370.65,12442.0,356.2152,356.5129,355.2161,356.0423,12442.0
2023-09-08 11:00:00,371.54,371.59,370.01,370.55,3993.0,356.8972,356.9452,355.4275,355.9462,3993.0
2023-09-08 11:30:00,371.04,371.36,370.76,370.76,5332.0,356.4169,356.7243,356.1479,356.1479,5332.0
2023-09-08 12:00:00,370.9,371.57,370.6,371.25,4140.0,356.2824,356.926,355.9942,356.6186,4140.0
2023-09-08 12:30:00,371.24,371.45,371.15,371.23,1901.0,356.609,356.8107,356.5225,356.5994,1901.0
2023-09-08 13:00:00,371.2,371.2,370.48,370.48,2118.0,356.5706,356.5706,355.879,355.879,2118.0
2023-09-08 13:30:00,370.67,371.82,370.66,371.45,6350.0,356.0615,357.1661,356.0519,356.8107,6350.0
2023-09-08 14:00:00,371.38,371.58,370.68,370.98,2546.0,356.7435,356.9356,356.0711,356.3592,2546.0
2023-09-08 14:30:00,370.94,371.17,370.44,370.69,2895.0,356.3208,356.5418,355.8405,356.0807,2895.0
2023-09-08 15:00:00,370.44,371.59,370.44,371.14,8819.0,355.8405,356.9452,355.8405,356.5129,8819.0
2023-09-08 15:30:00,371.0,371.8,369.99,370.76,25793.0,356.3785,357.1469,355.4083,356.1479,25793.0
2023-09-11 09:30:00,372.79,376.29,372.79,375.69,8932.0,358.0979,361.46,358.0979,360.8836,8932.0
2023-09-11 10:00:00,376.12,377.77,375.79,376.99,11153.0,361.2967,362.8816,360.9797,362.1324,11153.0
2023-09-11 10:30:00,377.3,377.3,375.27,375.28,5225.0,362.4302,362.4302,360.4802,360.4898,5225.0
2023-09-11 11:00:00,375.07,376.63,374.94,376.63,5927.0,360.2881,361.7866,360.1632,361.7866,5927.0
2023-09-11 11:30:00,376.16,379.12,376.15,379.12,3839.0,361.3351,364.1784,361.3255,364.1784,3839.0
2023-09-11 12:00:00,379.03,379.77,378.34,378.34,6866.0,364.092,364.8028,363.4292,363.4292,6866.0
2023-09-11 12:30:00,377.81,378.16,376.85,377.31,5430.0,362.9201,363.2563,361.9979,362.4398,5430.0
2023-09-11 13:00:00,376.98,378.38,376.58,378.38,4841.0,362.1228,363.4676,361.7385,363.4676,4841.0
2023-09-11 13:30:00,377.92,379.13,377.77,378.62,25854.0,363.0257,364.188,362.8816,363.6981,25854.0
2023-09-11 14:00:00,378.45,378.45,377.19,378.19,8012.0,363.5348,363.5348,362.3245,363.2851,8012.0
2023-09-11 14:30:00,378.44,378.68,377.77,378.34,4310.0,363.5252,363.7558,362.8816,363.4292,4310.0
2023-09-11 15:00:00,378.22,378.77,378.22,378.7,4400.0,363.3139,363.8422,363.3139,363.775,4400.0
2023-09-11 15:30:00,378.73,379.06,377.75,378.03,41816.0,363.8038,364.1208,362.8624,363.1314,41816.0
2023-09-12 09:30:00,378.61,380.46,377.1,377.25,9899.0,363.6885,365.4656,362.2381,362.3821,9899.0
2023-09-12 10:00:00,378.01,378.18,376.66,377.94,4003.0,363.1122,363.2755,361.8154,363.0449,4003.0
2023-09-12 10:30:00,378.16,380.81,377.99,379.28,17201.0,363.2563,365.8018,363.093,364.3321,17201.0
2023-09-12 11:00:00,378.87,379.34,378.41,378.96,9976.0,363.9383,364.3898,363.4964,364.0247,9976.0
2023-09-12 11:30:00,379.16,379.34,378.23,378.62,4867.0,364.2169,364.3898,363.3235,363.6981,4867.0
2023-09-12 12:00:00,378.55,379.28,378.26,379.28,5124.0,363.6309,364.3321,363.3523,364.3321,5124.0
2023-09-12 12:30:00,379.27,379.4,378.94,379.36,9611.0,364.3225,364.4474,364.0055,364.409,9611.0
2023-09-12 13:00:00,379.54,379.54,378.99,379.25,4424.0,364.5819,364.5819,364.0536,364.3033,4424.0
2023-09-12 13:30:00,379.09,379.45,377.64,377.88,7962.0,364.1496,364.4954,362.7568,362.9873,7962.0
2023-09-12 14:00:00,377.73,377.73,376.5,376.5,5412.0,362.8432,362.8432,361.6617,361.6617,5412.0
2023-09-12 14:30:00,376.54,376.61,375.41,375.41,6915.0,361.7001,361.7674,360.6147,360.6147,6915.0
2023-09-12 15:00:00,375.21,375.65,374.51,374.65,5405.0,360.4225,360.8452,359.7501,359.8846,5405.0
2023-09-12 15:30:00,374.78,376.32,373.9,376.29,40157.0,360.0095,361.4888,359.1642,361.46,40157.0
2023-09-13 09:30:00,378.0,379.24,377.05,378.2,4220.0,363.1026,364.2937,362.19,363.2947,4220.0
2023-09-13 10:00:00,378.1,379.69,377.06,377.4,3902.0,363.1986,364.726,362.1996,362.5262,3902.0
2023-09-13 10:30:00,377.96,378.89,377.53,378.05,4216.0,363.0642,363.9575,362.6511,363.1506,4216.0
2023-09-13 11:00:00,378.05,378.05,375.22,375.42,5205.0,363.1506,363.1506,360.4321,360.6243,5205.0
2023-09-13 11:30:00,375.89,375.89,374.83,374.83,2914.0,361.0757,361.0757,360.0575,360.0575,2914.0
2023-09-13 12:00:00,375.0,375.42,374.79,375.03,1400.0,360.2208,360.6243,360.0191,360.2496,1400.0
2023-09-13 12:30:00,375.04,375.45,374.89,375.44,1494.0,360.2592,360.6531,360.1151,360.6435,1494.0
2023-09-13 13:00:00,375.44,375.98,375.15,375.18,10422.0,360.6435,361.1622,360.3649,360.3937,10422.0
2023-09-13 13:30:00,375.14,375.23,374.51,374.52,3985.0,360.3553,360.4417,359.7501,359.7597,3985.0
2023-09-13 14:00:00,374.44,374.44,373.36,373.36,6016.0,359.6829,359.6829,358.6454,358.6454,6016.0
2023-09-13 14:30:00,373.45,373.87,372.74,373.45,6830.0,358.7319,359.1353,358.0499,358.7319,6830.0
2023-09-13 15:00:00,373.47,373.95,372.36,372.38,5300.0,358.7511,359.2122,357.6849,357.7041,5300.0
2023-09-13 15:30:00,372.27,375.22,371.73,375.07,27143.0,357.5984,360.4321,357.0797,360.2881,27143.0
2023-09-14 09:30:00,379.07,380.0,377.77,378.65,7747.0,364.1304,365.0238,362.8816,363.727,7747.0
2023-09-14 10:00:00,378.6,379.18,377.54,377.87,5068.0,363.6789,364.2361,362.6607,362.9777,5068.0
2023-09-14 10:30:00,378.72,379.01,377.74,377.74,2521.0,363.7942,364.0728,362.8528,362.8528,2521.0
2023-09-14 11:00:00,376.89,379.07,376.67,378.7,3746.0,362.0363,364.1304,361.825,363.775,3746.0
2023-09-14 11:30:00,378.21,378.99,378.05,378.99,2272.0,363.3043,364.0536,363.1506,364.0536,2272.0
2023-09-14 12:00:00,378.56,379.46,378.43,378.97,3635.0,363.6405,364.505,363.5156,364.0344,3635.0
2023-09-14 12:30:00,379.16,379.31,378.14,378.78,4501.0,364.2169,364.361,363.2371,363.8518,4501.0
2023-09-14 13:00:00,379.04,379.26,377.42,378.63,10443.0,364.1016,364.3129,362.5454,363.7078,10443.0
2023-09-14 13:30:00,378.98,379.99,378.98,379.47,4186.0,364.044,365.0142,364.044,364.5146,4186.0
2023-09-14 14:00:00,379.4,380.02,378.94,379.87,1800.0,364.4474,365.043,364.0055,364.8989,1800.0
2023-09-14 14:30:00,380.02,380.39,379.22,380.38,3347.0,365.043,365.3984,364.2745,365.3888,3347.0
2023-09-14 15:00:00,380.5,380.64,379.77,379.77,2200.0,365.5041,365.6385,364.8028,364.8028,2200.0
2023-09-14 15:30:00,379.87,380.2,378.78,380.19,28034.0,364.8989,365.2159,363.8518,365.2063,28034.0
2023-09-15 09:30:00,377.96,381.9,377.96,380.96,39112.0,363.0642,366.8489,363.0642,365.9459,39112.0
2023-09-15 10:00:00,381.33,381.86,380.9,381.62,1201.0,366.3013,366.8105,365.8883,366.5799,1201.0
2023-09-15 10:30:00,381.49,381.81,379.55,379.56,3234.0,366.455,366.7624,364.5915,364.6011,3234.0
2023-09-15 11:00:00,379.46,380.76,378.69,380.48,2700.0,364.505,365.7538,363.7654,365.4848,2700.0
2023-09-15 11:30:00,381.15,381.15,380.24,380.48,2378.0,366.1284,366.1284,365.2543,365.4848,2378.0
2023-09-15 12:00:00,380.5,380.93,379.02,379.02,6538.0,365.5041,365.9171,364.0824,364.0824,6538.0
2023-09-15 12:30:00,379.06,380.02,378.99,379.74,2900.0,364.1208,365.043,364.0536,364.774,2900.0
2023-09-15 13:00:00,379.54,379.6,378.74,378.74,1216.0,364.5819,364.6395,363.8134,363.8134,1216.0
2023-09-15 13:30:00,379.2,380.46,379.2,380.03,1807.0,364.2553,365.4656,364.2553,365.0526,1807.0
2023-09-15 14:00:00,379.9,380.11,379.63,379.88,2053.0,364.9277,365.1294,364.6683,364.9085,2053.0
2023-09-15 14:30:00,380.06,380.61,379.94,380.61,2279.0,365.0814,365.6097,364.9661,365.6097,2279.0
2023-09-15 15:00:00,380.42,380.42,379.54,379.71,1650.0,365.4272,365.4272,364.5819,364.7452,1650.0
2023-09-15 15:30:00,379.78,379.96,378.44,379.18,21689.0,364.8124,364.9853,363.5252,364.2361,21689.0
2023-09-18 09:30:00,377.44,378.82,374.67,378.82,10539.0,364.2154,365.547,361.5424,365.547,10539.0
2023-09-18 10:00:00,378.81,380.09,378.03,380.09,4441.0,365.5374,366.7725,364.7847,366.7725,4441.0
2023-09-18 10:30:00,379.92,382.05,379.92,381.48,5702.0,366.6085,368.6638,366.6085,368.1138,5702.0
2023-09-18 11:00:00,380.41,382.67,380.41,382.67,2417.0,367.0813,369.2621,367.0813,369.2621,2417.0
2023-09-18 11:30:00,383.0,383.66,381.77,383.47,3052.0,369.5806,370.2174,368.3937,370.0341,3052.0
2023-09-18 12:00:00,383.42,384.08,382.19,382.83,6414.0,369.9858,370.6227,368.7989,369.4165,6414.0
2023-09-18 12:30:00,382.82,383.32,382.7,382.7,2630.0,369.4069,369.8894,369.2911,369.2911,2630.0
2023-09-18 13:00:00,382.76,382.76,381.36,382.22,2117.0,369.349,369.349,367.998,368.8279,2117.0
2023-09-18 13:30:00,382.26,383.12,382.26,382.84,2465.0,368.8665,369.6964,368.8665,369.4262,2465.0
2023-09-18 14:00:00,382.96,384.16,382.69,383.22,9807.0,369.542,370.6999,369.2814,369.7929,9807.0
2023-09-18 14:30:00,382.94,384.18,382.6,383.72,5987.0,369.5227,370.7192,369.1946,370.2753,5987.0
2023-09-18 15:00:00,383.91,384.69,383.85,384.54,27763.0,370.4587,371.2114,370.4008,371.0666,27763.0
2023-09-18 15:30:00,384.62,385.02,383.86,384.87,83080.0,371.1438,371.5298,370.4104,371.385,83080.0
2023-09-19 09:30:00,385.28,386.44,384.34,385.06,5977.0,371.7807,372.9,370.8736,371.5684,5977.0
2023-09-19 10:00:00,385.94,386.74,384.88,385.56,5220.0,372.4176,373.1895,371.3947,372.0509,5220.0
2023-09-19 10:30:00,385.56,385.73,384.41,384.41,8132.0,372.0509,372.2149,370.9412,370.9412,8132.0
2023-09-19 11:00:00,384.56,384.88,383.5,384.77,5325.0,371.0859,371.3947,370.063,371.2885,5325.0
2023-09-19 11:30:00,384.81,385.61,384.17,385.61,3107.0,371.3271,372.0991,370.7096,372.0991,3107.0
2023-09-19 12:00:00,385.34,385.68,384.75,385.46,5351.0,371.8386,372.1667,371.2692,371.9544,5351.0
2023-09-19 12:30:00,385.63,385.63,384.54,384.94,2860.0,372.1184,372.1184,371.0666,371.4526,2860.0
2023-09-19 13:00:00,385.16,385.81,385.16,385.27,4074.0,371.6649,372.2921,371.6649,371.771,4074.0
2023-09-19 13:30:00,385.64,385.77,385.25,385.5,10429.0,372.1281,372.2535,371.7517,371.993,10429.0
2023-09-19 14:00:00,385.62,386.48,385.38,385.96,13812.0,372.1088,372.9386,371.8772,372.4369,13812.0
2023-09-19 14:30:00,386.07,388.37,385.44,388.28,22918.0,372.543,374.7624,371.9351,374.6756,22918.0
2023-09-19 15:00:00,388.33,389.08,387.59,388.54,36390.0,374.7238,375.4475,374.0097,374.9265,36390.0
2023-09-19 15:30:00,388.61,389.47,388.4,388.88,92591.0,374.994,375.8239,374.7914,375.2545,92591.0
2023-09-20 09:30:00,390.17,391.58,388.12,390.41,24507.0,376.4993,377.8599,374.5212,376.7309,24507.0
2023-09-20 10:00:00,390.78,391.73,390.12,391.73,4535.0,377.088,378.0047,376.4511,378.0047,4535.0
2023-09-20 10:30:00,391.44,391.45,389.7,389.98,22065.0,377.7248,377.7345,376.0458,376.316,22065.0
2023-09-20 11:00:00,390.13,391.73,390.13,391.73,3452.0,376.4607,378.0047,376.4607,378.0047,3452.0
2023-09-20 11:30:00,391.45,393.15,390.61,390.77,16958.0,377.7345,379.3749,376.9239,377.0783,16958.0
2023-09-20 12:00:00,390.92,391.8,390.56,391.8,4100.0,377.2231,378.0722,376.8757,378.0722,4100.0
2023-09-20 12:30:00,391.66,392.4,391.42,392.13,3794.0,377.9371,378.6512,377.7055,378.3907,3794.0
2023-09-20 13:00:00,391.9,392.53,390.96,391.39,6862.0,378.1687,378.7767,377.2617,377.6766,6862.0
2023-09-20 13:30:00,391.34,392.85,390.81,392.54,7198.0,377.6283,379.0854,377.1169,378.7863,7198.0
2023-09-20 14:00:00,392.24,392.77,391.24,392.43,8643.0,378.4968,379.0082,377.5319,378.6802,8643.0
2023-09-20 14:30:00,392.43,392.43,390.71,392.25,10303.0,378.6802,378.6802,377.0204,378.5065,10303.0
2023-09-20 15:00:00,391.98,392.82,391.54,392.38,10533.0,378.2459,379.0565,377.8213,378.6319,10533.0
2023-09-20 15:30:00,392.15,392.94,391.09,392.21,63093.0,378.41,379.1723,377.3871,378.4679,63093.0
2023-09-21 09:30:00,391.72,392.97,391.04,391.72,16382.0,377.995,379.2012,377.3389,377.995,16382.0
2023-09-21 10:00:00,391.78,394.74,390.81,394.02,6523.0,378.0529,380.9092,377.1169,380.2144,6523.0
2023-09-21 10:30:00,393.95,394.14,390.98,391.07,9856.0,380.1469,380.3302,377.281,377.3678,9856.0
2023-09-21 11:00:00,391.4,392.86,391.13,392.86,5955.0,377.6862,379.0951,377.4257,379.0951,5955.0
2023-09-21 11:30:00,392.61,392.9,391.96,392.75,4254.0,378.8539,379.1337,378.2266,378.9889,4254.0
2023-09-21 12:00:00,392.68,392.94,391.8,392.63,7543.0,378.9214,379.1723,378.0722,378.8732,7543.0
2023-09-21 12:30:00,392.49,392.79,391.96,391.96,1847.0,378.7381,379.0275,378.2266,378.2266,1847.0
2023-09-21 13:00:00,392.31,393.47,392.24,392.93,4064.0,378.5644,379.6837,378.4968,379.1626,4064.0
2023-09-21 13:30:00,392.85,394.38,391.83,393.13,16384.0,379.0854,380.5618,378.1012,379.3556,16384.0
2023-09-21 14:00:00,392.79,393.26,392.41,392.65,5177.0,379.0275,379.4811,378.6609,378.8925,5177.0
2023-09-21 14:30:00,392.61,393.15,391.76,391.9,10114.0,378.8539,379.3749,378.0336,378.1687,10114.0
2023-09-21 15:00:00,391.75,392.68,391.48,391.55,20468.0,378.024,378.9214,377.7634,377.831,20468.0
2023-09-21 15:30:00,391.42,392.8,391.41,392.26,94476.0,377.7055,379.0372,377.6959,378.5161,94476.0
2023-09-22 09:30:00,392.2,394.05,391.29,394.03,14736.0,378.4582,380.2434,377.5801,380.2241,14736.0
2023-09-22 10:00:00,394.04,394.69,392.76,394.09,2512.0,380.2337,380.861,378.9986,380.282,2512.0
2023-09-22 10:30:00,393.97,394.06,392.83,393.18,4275.0,380.1662,380.253,379.0661,379.4039,4275.0
2023-09-22 11:00:00,392.96,394.4,392.75,394.4,3629.0,379.1916,380.5811,378.9889,380.5811,3629.0
2023-09-22 11:30:00,394.45,394.45,393.38,394.43,2448.0,380.6294,380.6294,379.5969,380.6101,2448.0
2023-09-22 12:00:00,394.41,394.41,393.33,393.43,3340.0,380.5908,380.5908,379.5486,379.6451,3340.0
2023-09-22 12:30:00,393.42,394.12,392.88,392.94,22115.0,379.6355,380.3109,379.1144,379.1723,22115.0
2023-09-22 13:00:00,392.75,393.53,392.72,393.14,4851.0,378.9889,379.7416,378.96,379.3653,4851.0
2023-09-22 13:30:00,393.0,393.54,392.55,393.5,4761.0,379.2302,379.7513,378.796,379.7127,4761.0
2023-09-22 14:00:00,393.5,393.5,392.56,393.15,4472.0,379.7127,379.7127,378.8056,379.3749,4472.0
2023-09-22 14:30:00,393.01,393.39,392.5,393.37,5662.0,379.2398,379.6065,378.7477,379.5872,5662.0
2023-09-22 15:00:00,393.52,393.99,393.21,393.54,15416.0,379.732,380.1855,379.4328,379.7513,15416.0
2023-09-22 15:30:00,393.58,393.95,391.5,391.91,55668.0,379.7899,380.1469,377.7827,378.1784,55668.0
2023-09-25 09:30:00,390.13,393.28,388.97,390.53,3051.0,376.4607,379.5004,375.3414,376.8467,3051.0
2023-09-25 10:00:00,389.94,390.66,388.04,388.04,19393.0,376.2774,376.9722,374.444,374.444,19393.0
2023-09-25 10:30:00,387.78,387.99,386.22,387.99,9069.0,374.1931,374.3957,372.6877,374.3957,9069.0
2023-09-25 11:00:00,388.04,390.01,387.57,388.86,5520.0,374.444,376.3449,373.9904,375.2352,5520.0
2023-09-25 11:30:00,388.48,390.28,387.95,389.46,4028.0,374.8686,376.6055,374.3571,375.8142,4028.0
2023-09-25 12:00:00,389.5,390.56,389.49,390.35,4667.0,375.8528,376.8757,375.8432,376.673,4667.0
2023-09-25 12:30:00,390.59,390.67,389.42,389.43,2777.0,376.9046,376.9818,375.7756,375.7853,2777.0
2023-09-25 13:00:00,389.31,390.06,389.0,389.23,2600.0,375.6695,376.3932,375.3703,375.5923,2600.0
2023-09-25 13:30:00,389.37,390.49,389.37,390.18,5309.0,375.7274,376.8081,375.7274,376.509,5309.0
2023-09-25 14:00:00,390.18,390.18,389.1,389.43,6570.0,376.509,376.509,375.4668,375.7853,6570.0
2023-09-25 14:30:00,389.22,389.63,388.78,388.96,3844.0,375.5826,375.9783,375.158,375.3317,3844.0
2023-09-25 15:00:00,388.79,389.01,388.11,388.96,8162.0,375.1677,375.38,374.5115,375.3317,8162.0
2023-09-25 15:30:00,389.0,389.37,388.21,388.69,30476.0,375.3703,375.7274,374.608,375.0712,30476.0
2023-09-26 09:30:00,386.68,389.72,386.68,388.4,3823.0,373.1316,376.0651,373.1316,374.7914,3823.0
2023-09-26 10:00:00,390.14,390.14,386.35,387.16,6019.0,376.4704,376.4704,372.8132,373.5948,6019.0
2023-09-26 10:30:00,386.63,387.26,386.18,387.14,4547.0,373.0834,373.6913,372.6491,373.5755,4547.0
2023-09-26 11:00:00,387.52,388.13,386.4,386.4,4790.0,373.9422,374.5308,372.8614,372.8614,4790.0
2023-09-26 11:30:00,386.43,387.04,385.25,386.35,2966.0,372.8904,373.479,371.7517,372.8132,2966.0
2023-09-26 12:00:00,386.74,387.09,386.5,386.99,3102.0,373.1895,373.5273,372.9579,373.4308,3102.0
2023-09-26 12:30:00,386.66,387.38,385.98,386.87,7107.0,373.1123,373.8071,372.4562,373.315,7107.0
2023-09-26 13:00:00,386.66,386.98,386.24,386.5,3850.0,373.1123,373.4211,372.707,372.9579,3850.0
2023-09-26 13:30:00,386.52,386.67,384.41,384.77,5906.0,372.9772,373.122,370.9412,371.2885,5906.0
2023-09-26 14:00:00,384.68,384.77,384.39,384.49,4897.0,371.2017,371.2885,370.9219,371.0184,4897.0
2023-09-26 14:30:00,384.27,385.09,383.81,384.53,8928.0,370.8061,371.5973,370.3622,371.057,8928.0
2023-09-26 15:00:00,384.9,385.48,384.14,385.31,10096.0,371.414,371.9737,370.6806,371.8096,10096.0
2023-09-26 15:30:00,385.64,386.23,384.28,386.09,41310.0,372.1281,372.6974,370.8157,372.5623,41310.0
2023-09-27 09:30:00,386.73,386.73,376.24,379.66,20709.0,373.1799,373.1799,363.0574,366.3576,20709.0
2023-09-27 10:00:00,379.65,383.79,379.51,382.34,13796.0,366.3479,370.3429,366.2128,368.9437,13796.0
2023-09-27 10:30:00,382.15,383.07,380.49,381.12,11630.0,368.7603,369.6481,367.1585,367.7664,11630.0
2023-09-27 11:00:00,381.16,381.48,380.54,380.97,10541.0,367.805,368.1138,367.2068,367.6217,10541.0
2023-09-27 11:30:00,381.0,382.18,380.65,380.71,12556.0,367.6506,368.7893,367.3129,367.3708,12556.0
2023-09-27 12:00:00,380.88,380.89,378.48,380.09,8741.0,367.5348,367.5445,365.2189,366.7725,8741.0
2023-09-27 12:30:00,380.17,381.98,380.06,380.85,23526.0,366.8497,368.5963,366.7436,367.5059,23526.0
2023-09-27 13:00:00,380.85,381.54,379.82,380.13,9850.0,367.5059,368.1717,366.512,366.8111,9850.0
2023-09-27 13:30:00,380.1,380.66,379.55,380.43,10135.0,366.7822,367.3226,366.2514,367.1006,10135.0
2023-09-27 14:00:00,380.58,380.73,379.78,380.64,12828.0,367.2454,367.3901,366.4734,367.3033,12828.0
2023-09-27 14:30:00,380.88,382.91,380.88,381.45,19423.0,367.5348,369.4937,367.5348,368.0849,19423.0
2023-09-27 15:00:00,381.63,382.9,381.62,382.01,12439.0,368.2586,369.4841,368.2489,368.6253,12439.0
2023-09-27 15:30:00,381.97,382.02,380.48,381.72,52416.0,368.5867,368.6349,367.1489,368.3454,52416.0
2023-09-28 09:30:00,383.18,384.62,382.56,384.62,2619.0,369.7543,371.1438,369.156,371.1438,2619.0
2023-09-28 10:00:00,386.16,386.16,380.9,381.45,12874.0,372.6298,372.6298,367.5541,368.0849,12874.0
2023-09-28 10:30:00,381.52,382.56,379.51,382.56,19679.0,368.1524,369.156,366.2128,369.156,19679.0
2023-09-28 11:00:00,382.76,382.76,381.7,382.16,5005.0,369.349,369.349,368.3261,368.77,5005.0
2023-09-28 11:30:00,382.54,382.71,381.93,382.3,3795.0,369.1367,369.3007,368.5481,368.9051,3795.0
2023-09-28 12:00:00,382.19,383.1,381.18,381.74,15166.0,368.7989,369.6771,367.8243,368.3647,15166.0
2023-09-28 12:30:00,381.65,381.69,380.7,380.7,3479.0,368.2779,368.3165,367.3612,367.3612,3479.0
2023-09-28 13:00:00,380.77,381.37,380.39,381.37,4008.0,367.4287,368.0077,367.062,368.0077,4008.0
2023-09-28 13:30:00,381.13,381.4,380.46,381.01,5262.0,367.7761,368.0366,367.1296,367.6603,5262.0
2023-09-28 14:00:00,381.1,382.01,380.98,381.37,10440.0,367.7471,368.6253,367.6313,368.0077,10440.0
2023-09-28 14:30:00,381.34,382.19,381.06,382.0,9388.0,367.9787,368.7989,367.7085,368.6156,9388.0
2023-09-28 15:00:00,382.08,382.48,381.54,382.24,10879.0,368.6928,369.0788,368.1717,368.8472,10879.0
2023-09-28 15:30:00,382.14,382.15,381.14,381.31,38782.0,368.7507,368.7603,367.7857,367.9498,38782.0
2023-09-29 09:30:00,380.68,380.68,376.86,376.86,4908.0,367.3419,367.3419,363.6557,363.6557,4908.0
2023-09-29 10:00:00,376.89,377.23,375.42,375.81,5141.0,363.6846,364.0127,362.2661,362.6425,5141.0
2023-09-29 10:30:00,376.22,377.42,375.86,376.43,6092.0,363.0381,364.1961,362.6907,363.2408,6092.0
2023-09-29 11:00:00,375.87,376.7,375.23,376.05,5734.0,362.7004,363.5013,362.0828,362.8741,5734.0
2023-09-29 11:30:00,376.19,376.34,374.41,375.51,6025.0,363.0092,363.1539,361.2915,362.353,6025.0
2023-09-29 12:00:00,374.98,376.99,374.9,376.1,3059.0,361.8416,363.7811,361.7644,362.9223,3059.0
2023-09-29 12:30:00,376.26,376.26,374.12,374.16,5523.0,363.0767,363.0767,361.0117,361.0503,5523.0
2023-09-29 13:00:00,373.93,373.93,372.68,372.73,6310.0,360.8284,360.8284,359.6222,359.6704,6310.0
2023-09-29 13:30:00,372.73,374.3,372.7,372.73,8128.0,359.6704,361.1854,359.6415,359.6704,8128.0
2023-09-29 14:00:00,372.72,373.03,372.05,372.45,4459.0,359.6608,359.9599,359.0142,359.4002,4459.0
2023-09-29 14:30:00,372.33,372.85,371.77,372.85,3517.0,359.2844,359.7862,358.744,359.7862,3517.0
2023-09-29 15:00:00,372.93,373.1,371.02,371.43,16311.0,359.8634,360.0274,358.0203,358.4159,16311.0
2023-09-29 15:30:00,371.22,372.87,370.68,371.86,38698.0,358.2133,359.8055,357.6922,358.8309,38698.0
2023-10-02 09:30:00,372.06,372.06,369.19,370.65,7871.0,359.0239,359.0239,356.2544,357.6633,7871.0
2023-10-02 10:00:00,371.43,374.08,371.38,374.08,1442.0,358.4159,360.9731,358.3677,360.9731,1442.0
2023-10-02 10:30:00,372.82,373.57,370.58,371.58,3132.0,359.7572,360.481,357.5957,358.5607,3132.0
2023-10-02 11:00:00,372.44,372.49,371.29,372.14,4216.0,359.3906,359.4388,358.2809,359.1011,4216.0
2023-10-02 11:30:00,372.76,372.83,372.17,372.17,2988.0,359.6993,359.7669,359.13,359.13,2988.0
2023-10-02 12:00:00,371.45,372.37,371.3,372.37,1127.0,358.4352,359.323,358.2905,359.323,1127.0
2023-10-02 12:30:00,371.99,372.31,371.3,371.33,1600.0,358.9563,359.2651,358.2905,358.3195,1600.0
2023-10-02 13:00:00,371.75,372.96,371.57,372.72,2350.0,358.7247,359.8923,358.551,359.6608,2350.0
2023-10-02 13:30:00,372.77,373.3,372.77,372.78,1772.0,359.709,360.2204,359.709,359.7186,1772.0
2023-10-02 14:00:00,372.8,373.42,372.56,372.67,2375.0,359.7379,360.3362,359.5064,359.6125,2375.0
2023-10-02 14:30:00,372.64,373.72,372.64,373.46,5438.0,359.5836,360.6257,359.5836,360.3748,5438.0
2023-10-02 15:00:00,373.38,374.7,373.17,374.67,4081.0,360.2976,361.5714,360.095,361.5424,4081.0
2023-10-02 15:30:00,374.46,375.69,373.92,375.52,29031.0,361.3398,362.5267,360.8187,362.3626,29031.0
2023-10-03 09:30:00,375.56,376.65,373.04,373.66,2921.0,362.4012,363.4531,359.9695,360.5678,2921.0
2023-10-03 10:00:00,373.67,374.26,371.2,372.1,5149.0,360.5775,361.1468,358.194,359.0625,5149.0
2023-10-03 10:30:00,371.47,372.35,371.15,372.13,5834.0,358.4545,359.3037,358.1458,359.0914,5834.0
2023-10-03 11:00:00,372.16,372.84,371.67,371.67,5971.0,359.1204,359.7765,358.6475,358.6475,5971.0
2023-10-03 11:30:00,370.62,370.92,368.83,368.92,2232.0,357.6343,357.9238,355.907,355.9939,2232.0
2023-10-03 12:00:00,368.61,371.88,368.6,371.59,3960.0,355.6948,358.8502,355.6851,358.5703,3960.0
2023-10-03 12:30:00,371.8,372.06,371.25,371.52,1478.0,358.773,359.0239,358.2423,358.5028,1478.0
2023-10-03 13:00:00,371.89,371.95,371.17,371.17,800.0,358.8598,358.9177,358.1651,358.1651,800.0
2023-10-03 13:30:00,370.8,371.23,369.44,369.44,2289.0,357.808,358.223,356.4957,356.4957,2289.0
2023-10-03 14:00:00,369.22,369.57,368.6,369.03,3970.0,356.2834,356.6211,355.6851,356.1,3970.0
2023-10-03 14:30:00,369.35,370.6,369.18,370.43,3242.0,356.4088,357.615,356.2448,357.451,3242.0
2023-10-03 15:00:00,370.35,370.86,369.97,370.86,3740.0,357.3738,357.8659,357.0071,357.8659,3740.0
2023-10-03 15:30:00,370.8,372.45,370.77,372.44,19138.0,357.808,359.4002,357.7791,359.3906,19138.0
2023-10-04 09:30:00,373.18,375.06,373.18,375.06,3545.0,360.1046,361.9188,360.1046,361.9188,3545.0
2023-10-04 10:00:00,375.08,376.29,373.85,373.85,4546.0,361.9381,363.1057,360.7512,360.7512,4546.0
2023-10-04 10:30:00,373.49,375.17,373.33,374.35,2842.0,360.4038,362.0249,360.2494,361.2336,2842.0
2023-10-04 11:00:00,374.42,375.65,374.42,375.13,3294.0,361.3012,362.4881,361.3012,361.9863,3294.0
2023-10-04 11:30:00,375.3,379.67,374.78,379.02,14290.0,362.1504,366.3672,361.6486,365.74,14290.0
2023-10-04 12:00:00,379.38,381.78,379.31,381.46,6698.0,366.0874,368.4033,366.0199,368.0945,6698.0
2023-10-04 12:30:00,381.45,382.14,381.12,381.63,7083.0,368.0849,368.7507,367.7664,368.2586,7083.0
2023-10-04 13:00:00,381.3,382.53,381.3,382.04,11669.0,367.9401,369.127,367.9401,368.6542,11669.0
2023-10-04 13:30:00,381.99,382.4,381.88,382.08,4623.0,368.606,369.0016,368.4998,368.6928,4623.0
2023-10-04 14:00:00,382.18,383.59,382.0,383.36,6615.0,368.7893,370.1499,368.6156,369.928,6615.0
2023-10-04 14:30:00,382.97,383.6,382.79,383.6,6011.0,369.5516,370.1595,369.3779,370.1595,6011.0
2023-10-04 15:00:00,383.77,384.8,383.41,384.78,7695.0,370.3236,371.3175,369.9762,371.2982,7695.0
2023-10-04 15:30:00,384.87,386.44,384.87,385.14,44582.0,371.385,372.9,371.385,371.6456,44582.0
2023-10-05 09:30:00,383.47,387.95,383.47,387.02,5470.0,370.0341,374.3571,370.0341,373.4597,5470.0
2023-10-05 10:00:00,388.09,388.59,386.33,386.91,9066.0,374.4922,374.9747,372.7939,373.3536,9066.0
2023-10-05 10:30:00,387.3,388.93,387.3,387.51,5124.0,373.7299,375.3028,373.7299,373.9325,5124.0
2023-10-05 11:00:00,387.41,387.54,384.83,384.9,3120.0,373.836,373.9615,371.3464,371.414,3120.0
2023-10-05 11:30:00,384.86,385.47,384.21,384.71,5979.0,371.3754,371.964,370.7482,371.2306,5979.0
2023-10-05 12:00:00,384.1,386.57,384.1,386.16,7024.0,370.642,373.0255,370.642,372.6298,7024.0
2023-10-05 12:30:00,385.88,386.43,385.71,386.13,7040.0,372.3597,372.8904,372.1956,372.6009,7040.0
2023-10-05 13:00:00,386.01,386.3,385.79,386.0,6312.0,372.4851,372.7649,372.2728,372.4755,6312.0
2023-10-05 13:30:00,385.96,386.84,385.75,386.26,2913.0,372.4369,373.286,372.2342,372.7263,2913.0
2023-10-05 14:00:00,386.62,386.62,385.75,386.06,3720.0,373.0737,373.0737,372.2342,372.5333,3720.0
2023-10-05 14:30:00,386.26,386.33,385.83,386.11,6202.0,372.7263,372.7939,372.3114,372.5816,6202.0
2023-10-05 15:00:00,386.0,387.31,385.93,387.31,12857.0,372.4755,373.7396,372.4079,373.7396,12857.0
2023-10-05 15:30:00,387.41,387.55,386.61,387.07,30485.0,373.836,373.9711,373.0641,373.508,30485.0
2023-10-06 09:30:00,390.26,390.26,385.53,388.63,6388.0,376.5862,376.5862,372.0219,375.0133,6388.0
2023-10-06 10:00:00,387.66,389.07,386.93,387.96,9737.0,374.0773,375.4379,373.3729,374.3668,9737.0
2023-10-06 10:30:00,388.16,388.78,387.34,387.9,8083.0,374.5598,375.158,373.7685,374.3089,8083.0
2023-10-06 11:00:00,388.41,391.09,387.42,391.02,9404.0,374.801,377.3871,373.8457,377.3196,9404.0
2023-10-06 11:30:00,391.13,393.68,391.13,393.49,6414.0,377.4257,379.8864,377.4257,379.703,6414.0
2023-10-06 12:00:00,393.21,393.83,391.87,392.75,6120.0,379.4328,380.0311,378.1398,378.9889,6120.0
2023-10-06 12:30:00,392.46,392.47,391.55,392.25,4008.0,378.7091,378.7188,377.831,378.5065,4008.0
2023-10-06 13:00:00,392.55,393.16,391.42,393.16,3592.0,378.796,379.3846,377.7055,379.3846,3592.0
2023-10-06 13:30:00,393.16,394.41,393.15,393.45,4500.0,379.3846,380.5908,379.3749,379.6644,4500.0
2023-10-06 14:00:00,393.62,394.35,393.29,393.54,4801.0,379.8285,380.5329,379.51,379.7513,4801.0
2023-10-06 14:30:00,393.75,394.31,392.45,392.47,4267.0,379.9539,380.4943,378.6995,378.7188,4267.0
2023-10-06 15:00:00,392.43,394.2,392.28,393.94,8750.0,378.6802,380.3881,378.5354,380.1373,8750.0
2023-10-06 15:30:00,394.2,394.2,391.76,391.83,30398.0,380.3881,380.3881,378.0336,378.1012,30398.0
2023-10-09 09:30:00,389.93,391.84,388.66,388.87,6523.0,376.2678,378.1108,375.0423,375.2449,6523.0
2023-10-09 10:00:00,389.55,389.7,387.39,387.77,3231.0,375.9011,376.0458,373.8167,374.1834,3231.0
2023-10-09 10:30:00,388.53,388.94,385.69,386.45,6141.0,374.9168,375.3124,372.1763,372.9097,6141.0
2023-10-09 11:00:00,386.99,390.44,386.99,390.01,13637.0,373.4308,376.7599,373.4308,376.3449,13637.0
2023-10-09 11:30:00,390.16,390.7,389.43,389.71,10603.0,376.4897,377.0108,375.7853,376.0555,10603.0
2023-10-09 12:00:00,389.9,391.68,389.9,391.14,1811.0,376.2388,377.9564,376.2388,377.4354,1811.0
2023-10-09 12:30:00,391.56,391.79,389.05,389.33,6679.0,377.8406,378.0626,375.4186,375.6888,6679.0
2023-10-09 13:00:00,389.04,389.73,388.99,389.4,3401.0,375.4089,376.0748,375.3607,375.7563,3401.0
2023-10-09 13:30:00,389.6,390.14,389.33,389.93,5826.0,375.9493,376.4704,375.6888,376.2678,5826.0
2023-10-09 14:00:00,390.01,390.7,389.38,389.77,6923.0,376.3449,377.0108,375.737,376.1134,6923.0
2023-10-09 14:30:00,389.75,390.03,387.75,388.46,6921.0,376.0941,376.3642,374.1641,374.8493,6921.0
2023-10-09 15:00:00,388.17,390.19,388.09,389.8,6800.0,374.5694,376.5186,374.4922,376.1423,6800.0
2023-10-09 15:30:00,389.83,390.36,389.14,390.35,20970.0,376.1713,376.6827,375.5054,376.673,20970.0
2023-10-10 09:30:00,391.4,391.4,390.02,390.03,1600.0,377.6862,377.6862,376.3546,376.3642,1600.0
2023-10-10 10:00:00,390.08,390.08,386.8,387.77,4532.0,376.4125,376.4125,373.2474,374.1834,4532.0
2023-10-10 10:30:00,386.52,387.5,384.95,384.96,9043.0,372.9772,373.9229,371.4622,371.4719,9043.0
2023-10-10 11:00:00,384.65,386.61,384.23,386.61,4400.0,371.1728,373.0641,370.7675,373.0641,4400.0
2023-10-10 11:30:00,386.45,386.99,386.42,386.86,1960.0,372.9097,373.4308,372.8807,373.3053,1960.0
2023-10-10 12:00:00,387.03,387.95,387.0,387.94,5623.0,373.4694,374.3571,373.4404,374.3475,5623.0
2023-10-10 12:30:00,388.08,388.08,386.54,386.54,4514.0,374.4826,374.4826,372.9965,372.9965,4514.0
2023-10-10 13:00:00,386.65,386.65,385.56,385.56,2021.0,373.1027,373.1027,372.0509,372.0509,2021.0
2023-10-10 13:30:00,385.52,385.75,385.06,385.71,7525.0,372.0123,372.2342,371.5684,372.1956,7525.0
2023-10-10 14:00:00,385.86,385.91,384.81,384.98,5631.0,372.3404,372.3886,371.3271,371.4912,5631.0
2023-10-10 14:30:00,384.88,385.82,384.87,385.19,3114.0,371.3947,372.3018,371.385,371.6938,3114.0
2023-10-10 15:00:00,384.92,385.29,384.73,384.73,2653.0,371.4333,371.7903,371.2499,371.2499,2653.0
2023-10-10 15:30:00,385.16,385.71,384.66,385.68,17518.0,371.6649,372.1956,371.1824,372.1667,17518.0
2023-10-11 09:30:00,388.24,390.62,387.98,390.42,17195.0,374.637,376.9336,374.3861,376.7406,17195.0
2023-10-11 10:00:00,390.62,391.36,388.4,390.57,17958.0,376.9336,377.6476,374.7914,376.8853,17958.0
2023-10-11 10:30:00,390.38,391.44,389.59,391.11,6980.0,376.702,377.7248,375.9397,377.4064,6980.0
2023-10-11 11:00:00,391.58,391.99,390.8,391.44,7648.0,377.8599,378.2556,377.1073,377.7248,7648.0
2023-10-11 11:30:00,391.19,392.04,390.77,391.04,2670.0,377.4836,378.3038,377.0783,377.3389,2670.0
2023-10-11 12:00:00,391.25,391.77,390.85,391.13,5211.0,377.5415,378.0433,377.1555,377.4257,5211.0
2023-10-11 12:30:00,391.42,391.61,390.03,390.17,1519.0,377.7055,377.8889,376.3642,376.4993,1519.0
2023-10-11 13:00:00,390.17,390.5,389.73,390.24,1829.0,376.4993,376.8178,376.0748,376.5669,1829.0
2023-10-11 13:30:00,390.29,391.01,390.07,391.01,1200.0,376.6151,377.3099,376.4028,377.3099,1200.0
2023-10-11 14:00:00,391.35,391.59,390.89,391.24,1835.0,377.638,377.8696,377.1941,377.5319,1835.0
2023-10-11 14:30:00,391.33,392.98,391.33,392.35,4108.0,377.6187,379.2109,377.6187,378.603,4108.0
2023-10-11 15:00:00,392.54,392.87,392.33,392.72,3704.0,378.7863,379.1047,378.5837,378.96,3704.0
2023-10-11 15:30:00,392.75,393.22,392.47,392.47,41902.0,378.9889,379.4425,378.7188,378.7188,41902.0
2023-10-12 09:30:00,396.58,398.72,394.03,395.49,8506.0,382.6848,384.7498,380.2241,381.6329,8506.0
2023-10-12 10:00:00,396.46,396.47,393.79,395.36,5399.0,382.569,382.5786,379.9925,381.5075,5399.0
2023-10-12 10:30:00,395.29,396.18,394.76,396.16,4062.0,381.44,382.2988,380.9285,382.2795,4062.0
2023-10-12 11:00:00,396.44,396.44,394.25,395.43,3706.0,382.5497,382.5497,380.4364,381.575,3706.0
2023-10-12 11:30:00,395.4,395.94,393.63,394.5,5675.0,381.5461,382.0672,379.8381,380.6776,5675.0
2023-10-12 12:00:00,394.44,395.58,393.87,394.9,2908.0,380.6197,381.7198,380.0697,381.0636,2908.0
2023-10-12 12:30:00,394.78,394.9,392.89,393.7,6873.0,380.9478,381.0636,379.124,379.9057,6873.0
2023-10-12 13:00:00,393.61,393.65,391.4,392.72,9309.0,379.8188,379.8574,377.6862,378.96,9309.0
2023-10-12 13:30:00,392.07,392.4,391.37,391.96,3499.0,378.3328,378.6512,377.6573,378.2266,3499.0
2023-10-12 14:00:00,391.49,392.43,390.84,392.43,2259.0,377.7731,378.6802,377.1459,378.6802,2259.0
2023-10-12 14:30:00,392.48,393.35,392.43,393.2,3881.0,378.7284,379.5679,378.6802,379.4232,3881.0
2023-10-12 15:00:00,393.4,394.51,393.4,393.92,2100.0,379.6162,380.6873,379.6162,380.118,2100.0
2023-10-12 15:30:00,393.96,394.21,393.67,393.88,15949.0,380.1566,380.3978,379.8767,380.0794,15949.0
2023-10-13 09:30:00,396.75,399.92,395.5,397.43,30773.0,382.8488,385.9077,381.6426,383.505,30773.0
2023-10-13 10:00:00,397.0,399.04,394.87,397.07,14130.0,383.09,385.0586,381.0347,383.1576,14130.0
2023-10-13 10:30:00,397.21,397.67,394.58,395.52,6303.0,383.2927,383.7366,380.7548,381.6619,6303.0
2023-10-13 11:00:00,395.41,396.57,394.44,396.57,4113.0,381.5557,382.6751,380.6197,382.6751,4113.0
2023-10-13 11:30:00,396.56,397.22,395.97,396.28,4250.0,382.6655,383.3023,382.0961,382.3953,4250.0
2023-10-13 12:00:00,396.75,398.57,396.4,398.56,12876.0,382.8488,384.605,382.5111,384.5954,12876.0
2023-10-13 12:30:00,398.67,398.8,397.32,398.0,4415.0,384.7015,384.827,383.3988,384.055,4415.0
2023-10-13 13:00:00,397.45,397.75,396.4,396.56,2200.0,383.5243,383.8138,382.5111,382.6655,2200.0
2023-10-13 13:30:00,396.39,397.79,395.9,397.04,2000.0,382.5014,383.8524,382.0286,383.1286,2000.0
2023-10-13 14:00:00,397.06,397.37,396.73,396.75,1316.0,383.1479,383.4471,382.8295,382.8488,1316.0
2023-10-13 14:30:00,396.94,397.41,396.02,397.15,3233.0,383.0321,383.4857,382.1444,383.2348,3233.0
2023-10-13 15:00:00,397.44,397.78,396.5,396.81,4791.0,383.5146,383.8427,382.6076,382.9067,4791.0
2023-10-13 15:30:00,397.22,398.39,396.71,398.38,24699.0,383.3023,384.4313,382.8102,384.4217,24699.0
2023-10-16 09:30:00,400.0,402.97,400.0,402.97,5164.0,385.9849,388.8509,385.9849,388.8509,5164.0
2023-10-16 10:00:00,402.93,403.92,402.4,403.92,3796.0,388.8123,389.7676,388.3008,389.7676,3796.0
2023-10-16 10:30:00,404.46,405.82,403.91,404.93,5276.0,390.2887,391.601,389.7579,390.7422,5276.0
2023-10-16 11:00:00,405.02,405.02,404.0,404.0,3738.0,390.829,390.829,389.8448,389.8448,3738.0
2023-10-16 11:30:00,404.0,404.26,402.59,403.9,11034.0,389.8448,390.0957,388.4842,389.7483,11034.0
2023-10-16 12:00:00,403.95,404.3,403.14,404.3,22179.0,389.7965,390.1343,389.0149,390.1343,22179.0
2023-10-16 12:30:00,404.11,404.26,403.51,403.78,7130.0,389.9509,390.0957,389.3719,389.6325,7130.0
2023-10-16 13:00:00,403.79,404.3,403.28,403.91,8915.0,389.6421,390.1343,389.15,389.7579,8915.0
2023-10-16 13:30:00,404.01,404.39,403.78,404.3,9435.0,389.8544,390.2211,389.6325,390.1343,9435.0
2023-10-16 14:00:00,404.31,404.56,403.93,403.98,4970.0,390.1439,390.3852,389.7772,389.8255,4970.0
2023-10-16 14:30:00,404.14,404.94,404.14,404.93,10647.0,389.9799,390.7518,389.9799,390.7422,10647.0
2023-10-16 15:00:00,404.82,406.03,404.7,405.56,17685.0,390.636,391.8036,390.5202,391.3501,17685.0
2023-10-16 15:30:00,405.51,405.96,404.66,404.95,17428.0,391.3019,391.7361,390.4816,390.7615,17428.0
2023-10-17 09:30:00,406.69,409.97,406.69,409.97,6851.0,392.4405,395.6056,392.4405,395.6056,6851.0
2023-10-17 10:00:00,410.0,410.1,409.29,409.52,4800.0,395.6345,395.731,394.9494,395.1714,4800.0
2023-10-17 10:30:00,409.13,409.8,407.54,408.1,11673.0,394.795,395.4416,393.2607,393.8011,11673.0
2023-10-17 11:00:00,408.24,409.9,408.08,409.45,4306.0,393.9362,395.538,393.7818,395.1038,4306.0
2023-10-17 11:30:00,409.45,410.31,409.45,409.53,13772.0,395.1038,395.9337,395.1038,395.181,13772.0
2023-10-17 12:00:00,410.0,410.15,408.83,410.1,7150.0,395.6345,395.7793,394.5055,395.731,7150.0
2023-10-17 12:30:00,410.1,410.17,408.81,409.4,11063.0,395.731,395.7986,394.4862,395.0556,11063.0
2023-10-17 13:00:00,409.44,409.91,408.72,408.73,3564.0,395.0942,395.5477,394.3994,394.409,3564.0
2023-10-17 13:30:00,408.73,408.73,406.71,407.81,9189.0,394.409,394.409,392.4598,393.5213,9189.0
2023-10-17 14:00:00,407.93,408.44,407.6,408.02,6872.0,393.6371,394.1292,393.3186,393.7239,6872.0
2023-10-17 14:30:00,407.34,409.14,407.07,408.25,24009.0,393.0677,394.8047,392.8072,393.9459,24009.0
2023-10-17 15:00:00,408.51,409.4,408.19,409.33,8022.0,394.1968,395.0556,393.888,394.988,8022.0
2023-10-17 15:30:00,409.14,409.41,407.86,408.04,28038.0,394.8047,395.0652,393.5695,393.7432,28038.0
2023-10-18 09:30:00,407.71,409.66,407.71,408.95,16571.0,393.4248,395.3065,393.4248,394.6213,16571.0
2023-10-18 10:00:00,409.12,410.68,408.64,409.7,22783.0,394.7854,396.2907,394.3222,395.3451,22783.0
2023-10-18 10:30:00,409.21,410.49,409.21,410.49,8238.0,394.8722,396.1074,394.8722,396.1074,8238.0
2023-10-18 11:00:00,410.46,410.74,408.52,409.54,8630.0,396.0784,396.3486,394.2064,395.1907,8630.0
2023-10-18 11:30:00,409.73,410.13,408.43,408.62,6151.0,395.374,395.76,394.1196,394.3029,6151.0
2023-10-18 12:00:00,408.71,409.4,407.19,407.19,4176.0,394.3897,395.0556,392.923,392.923,4176.0
2023-10-18 12:30:00,407.82,408.66,407.4,407.41,5168.0,393.5309,394.3415,393.1256,393.1353,5168.0
2023-10-18 13:00:00,407.21,408.72,407.08,408.0,10016.0,392.9423,394.3994,392.8169,393.7046,10016.0
2023-10-18 13:30:00,408.21,408.24,407.36,408.2,3790.0,393.9073,393.9362,393.087,393.8976,3790.0
2023-10-18 14:00:00,408.19,408.93,407.55,407.55,3427.0,393.888,394.602,393.2704,393.2704,3427.0
2023-10-18 14:30:00,407.88,408.06,406.44,406.51,11816.0,393.5888,393.7625,392.1993,392.2668,11816.0
2023-10-18 15:00:00,406.3,406.82,405.36,405.8,13668.0,392.0642,392.566,391.1571,391.5817,13668.0
2023-10-18 15:30:00,405.79,406.68,405.46,406.26,29849.0,391.5721,392.4309,391.2536,392.0256,29849.0
2023-10-19 09:30:00,405.5,408.28,404.22,406.04,4595.0,391.2922,393.9748,390.0571,391.8133,4595.0
2023-10-19 10:00:00,405.06,405.07,401.62,404.31,21829.0,390.8676,390.8773,387.5482,390.1439,21829.0
2023-10-19 10:30:00,404.2,404.68,402.39,403.23,7656.0,390.0378,390.5009,388.2912,389.1018,7656.0
2023-10-19 11:00:00,403.51,404.3,402.86,403.16,9786.0,389.3719,390.1343,388.7447,389.0342,9786.0
2023-10-19 11:30:00,403.48,406.08,402.93,403.79,16872.0,389.343,391.8519,388.8123,389.6421,16872.0
2023-10-19 12:00:00,403.59,407.59,402.55,404.13,16352.0,389.4491,393.309,388.4456,389.9702,16352.0
2023-10-19 12:30:00,404.52,405.85,402.91,405.02,11944.0,390.3466,391.63,388.793,390.829,11944.0
2023-10-19 13:00:00,405.17,407.3,405.17,406.75,11048.0,390.9738,393.0291,390.9738,392.4984,11048.0
2023-10-19 13:30:00,406.16,406.22,404.59,404.92,13660.0,391.9291,391.987,390.4141,390.7325,13660.0
2023-10-19 14:00:00,404.99,406.39,404.83,405.5,16014.0,390.8001,392.151,390.6457,391.2922,16014.0
2023-10-19 14:30:00,405.35,406.17,403.32,403.47,21296.0,391.1475,391.9387,389.1886,389.3333,21296.0
2023-10-19 15:00:00,403.36,404.04,402.6,402.6,5680.0,389.2272,389.8834,388.4938,388.4938,5680.0
2023-10-19 15:30:00,402.49,402.95,401.75,401.85,21697.0,388.3877,388.8316,387.6736,387.7701,21697.0
2023-10-20 09:30:00,401.98,402.97,395.66,395.68,28174.0,387.8955,388.8509,381.797,381.8163,28174.0
2023-10-20 10:00:00,395.43,397.69,394.57,397.28,26283.0,381.575,383.7559,380.7452,383.3602,26283.0
2023-10-20 10:30:00,397.44,400.46,397.25,399.86,13790.0,383.5146,386.4288,383.3313,385.8498,13790.0
2023-10-20 11:00:00,399.87,400.23,399.0,399.58,5869.0,385.8595,386.2069,385.02,385.5796,5869.0
2023-10-20 11:30:00,399.41,400.48,398.33,400.48,4147.0,385.4156,386.4481,384.3734,386.4481,4147.0
2023-10-20 12:00:00,400.21,400.49,397.63,398.01,20763.0,386.1876,386.4578,383.698,384.0646,20763.0
2023-10-20 12:30:00,398.17,400.17,397.95,400.0,13851.0,384.219,386.149,384.0068,385.9849,13851.0
2023-10-20 13:00:00,399.94,399.95,398.63,399.37,6136.0,385.927,385.9367,384.6629,385.377,6136.0
2023-10-20 13:30:00,399.97,400.02,399.13,399.15,7679.0,385.956,386.0042,385.1454,385.1647,7679.0
2023-10-20 14:00:00,399.71,399.71,398.42,398.54,6782.0,385.7051,385.7051,384.4603,384.5761,6782.0
2023-10-20 14:30:00,398.2,398.52,396.35,396.68,7700.0,384.248,384.5568,382.4628,382.7812,7700.0
2023-10-20 15:00:00,397.28,397.84,397.04,397.81,7688.0,383.3602,383.9006,383.1286,383.8717,7688.0
2023-10-20 15:30:00,397.69,397.7,395.89,396.0,24036.0,383.7559,383.7655,382.0189,382.1251,24036.0
2023-10-23 09:30:00,395.43,397.19,393.17,394.43,7522.0,381.575,383.2734,379.3942,380.6101,7522.0
2023-10-23 10:00:00,394.72,395.03,392.08,392.08,3489.0,380.8899,381.1891,378.3424,378.3424,3489.0
2023-10-23 10:30:00,392.33,392.56,390.65,391.85,22960.0,378.5837,378.8056,376.9625,378.1205,22960.0
2023-10-23 11:00:00,392.19,392.59,390.97,391.0,3357.0,378.4486,378.8346,377.2713,377.3003,3357.0
2023-10-23 11:30:00,391.25,391.25,390.01,390.81,10521.0,377.5415,377.5415,376.3449,377.1169,10521.0
2023-10-23 12:00:00,391.16,391.53,390.02,391.02,6963.0,377.4547,377.8117,376.3546,377.3196,6963.0
2023-10-23 12:30:00,390.89,391.18,390.17,391.18,8732.0,377.1941,377.474,376.4993,377.474,8732.0
2023-10-23 13:00:00,391.08,391.57,390.27,390.27,9004.0,377.3775,377.8503,376.5958,376.5958,9004.0
2023-10-23 13:30:00,390.72,391.7,390.3,390.31,4438.0,377.0301,377.9757,376.6248,376.6344,4438.0
2023-10-23 14:00:00,390.53,391.31,390.0,391.0,6764.0,376.8467,377.5994,376.3353,377.3003,6764.0
2023-10-23 14:30:00,390.79,391.44,390.76,391.23,14545.0,377.0976,377.7248,377.0687,377.5222,14545.0
2023-10-23 15:00:00,391.31,391.53,389.87,389.95,9916.0,377.5994,377.8117,376.2099,376.2871,9916.0
2023-10-23 15:30:00,389.89,390.3,388.52,388.86,29963.0,376.2292,376.6248,374.9072,375.2352,29963.0
2023-10-24 09:30:00,387.95,392.29,387.56,391.64,25423.0,374.3571,378.5451,373.9808,377.9178,25423.0
2023-10-24 10:00:00,391.78,394.58,391.28,393.72,34140.0,378.0529,380.7548,377.5705,379.925,34140.0
2023-10-24 10:30:00,394.0,397.14,393.43,396.47,21095.0,380.1951,383.2251,379.6451,382.5786,21095.0
2023-10-24 11:00:00,396.5,397.07,394.63,394.7,24055.0,382.6076,383.1576,380.8031,380.8706,24055.0
2023-10-24 11:30:00,394.83,397.47,394.72,397.46,24492.0,380.9961,383.5436,380.8899,383.5339,24492.0
2023-10-24 12:00:00,397.28,397.93,395.72,395.73,8915.0,383.3602,383.9875,381.8549,381.8645,8915.0
2023-10-24 12:30:00,395.3,395.45,393.83,394.01,4030.0,381.4496,381.5943,380.0311,380.2048,4030.0
2023-10-24 13:00:00,393.7,395.65,393.55,395.47,4573.0,379.9057,381.7873,379.7609,381.6136,4573.0
2023-10-24 13:30:00,395.47,395.64,393.25,393.6,9991.0,381.6136,381.7777,379.4714,379.8092,9991.0
2023-10-24 14:00:00,393.78,394.13,392.91,393.62,10386.0,379.9829,380.3206,379.1433,379.8285,10386.0
2023-10-24 14:30:00,393.91,395.28,393.91,395.28,6256.0,380.1083,381.4303,380.1083,381.4303,6256.0
2023-10-24 15:00:00,395.24,395.64,394.81,395.45,9988.0,381.3917,381.7777,380.9768,381.5943,9988.0
2023-10-24 15:30:00,395.37,397.0,395.06,396.81,52077.0,381.5171,383.09,381.218,382.9067,52077.0
2023-10-25 09:30:00,397.32,402.88,394.63,401.89,36344.0,383.3988,388.764,380.8031,387.8087,36344.0
2023-10-25 10:00:00,401.35,401.47,400.05,401.23,19330.0,387.2876,387.4034,386.0332,387.1718,19330.0
2023-10-25 10:30:00,400.96,403.6,400.67,403.34,48723.0,386.9113,389.4588,386.6314,389.2079,48723.0
2023-10-25 11:00:00,403.56,406.12,403.52,406.11,9854.0,389.4202,391.8905,389.3816,391.8808,9854.0
2023-10-25 11:30:00,405.63,405.63,404.49,405.02,11182.0,391.4177,391.4177,390.3176,390.829,11182.0
2023-10-25 12:00:00,405.14,405.47,404.65,404.97,7111.0,390.9448,391.2633,390.472,390.7808,7111.0
2023-10-25 12:30:00,405.24,405.73,402.77,402.77,7017.0,391.0413,391.5142,388.6579,388.6579,7017.0
2023-10-25 13:00:00,402.96,403.78,402.46,402.77,6957.0,388.8412,389.6325,388.3587,388.6579,6957.0
2023-10-25 13:30:00,402.6,403.32,402.17,402.93,8018.0,388.4938,389.1886,388.0789,388.8123,8018.0
2023-10-25 14:00:00,402.91,403.27,402.07,402.1,12700.0,388.793,389.1403,387.9824,388.0113,12700.0
2023-10-25 14:30:00,402.27,402.27,399.22,399.23,9101.0,388.1754,388.1754,385.2323,385.2419,9101.0
2023-10-25 15:00:00,399.33,399.71,398.37,398.91,15089.0,385.3384,385.7051,384.412,384.9331,15089.0
2023-10-25 15:30:00,399.12,399.44,396.44,396.61,75874.0,385.1358,385.4445,382.5497,382.7137,75874.0
2023-10-26 09:30:00,400.0,404.56,395.55,395.92,57799.0,385.9849,390.3852,381.6908,382.0479,57799.0
2023-10-26 10:00:00,396.97,396.97,383.63,393.25,45772.0,383.0611,383.0611,370.1885,379.4714,45772.0
2023-10-26 10:30:00,392.72,394.23,381.13,382.15,31600.0,378.96,380.4171,367.7761,368.7603,31600.0
2023-10-26 11:00:00,383.81,385.84,381.43,385.65,20809.0,370.3622,372.3211,368.0656,372.1377,20809.0
2023-10-26 11:30:00,386.09,393.21,385.61,389.69,24393.0,372.5623,379.4328,372.0991,376.0362,24393.0
2023-10-26 12:00:00,390.25,390.73,385.59,385.89,13489.0,376.5765,377.0397,372.0798,372.3693,13489.0
2023-10-26 12:30:00,386.24,386.75,383.17,385.53,7246.0,372.707,373.1992,369.7446,372.0219,7246.0
2023-10-26 13:00:00,385.62,385.62,383.59,384.87,5864.0,372.1088,372.1088,370.1499,371.385,5864.0
2023-10-26 13:30:00,384.63,389.53,383.88,389.31,13892.0,371.1535,375.8818,370.4297,375.6695,13892.0
2023-10-26 14:00:00,389.28,389.28,386.05,386.6,17823.0,375.6405,375.6405,372.5237,373.0544,17823.0
2023-10-26 14:30:00,386.5,389.05,385.97,387.61,21367.0,372.9579,375.4186,372.4465,374.029,21367.0
2023-10-26 15:00:00,387.39,388.18,384.69,384.69,8261.0,373.8167,374.5791,371.2114,371.2114,8261.0
2023-10-26 15:30:00,384.37,385.37,383.16,383.23,60375.0,370.9026,371.8675,369.735,369.8025,60375.0
2023-10-27 09:30:00,383.15,385.76,378.59,383.6,10173.0,369.7253,372.2439,365.3251,370.1595,10173.0
2023-10-27 10:00:00,382.64,388.36,381.57,387.83,22620.0,369.2332,374.7528,368.2007,374.2413,22620.0
2023-10-27 10:30:00,387.03,388.68,384.87,388.68,19408.0,373.4694,375.0615,371.385,375.0615,19408.0
2023-10-27 11:00:00,388.48,389.71,388.15,388.89,10673.0,374.8686,376.0555,374.5501,375.2642,10673.0
2023-10-27 11:30:00,388.88,389.5,388.59,389.45,7119.0,375.2545,375.8528,374.9747,375.8046,7119.0
2023-10-27 12:00:00,389.27,389.64,388.45,389.2,8209.0,375.6309,375.9879,374.8396,375.5633,8209.0
2023-10-27 12:30:00,389.4,390.56,389.07,389.7,9858.0,375.7563,376.8757,375.4379,376.0458,9858.0
2023-10-27 13:00:00,389.78,390.14,387.74,388.65,7658.0,376.123,376.4704,374.1545,375.0326,7658.0
2023-10-27 13:30:00,388.65,388.65,386.86,387.35,9795.0,375.0326,375.0326,373.3053,373.7781,9795.0
2023-10-27 14:00:00,387.68,388.61,385.28,386.01,39088.0,374.0966,374.994,371.7807,372.4851,39088.0
2023-10-27 14:30:00,386.36,388.36,386.09,386.67,20208.0,372.8228,374.7528,372.5623,373.122,20208.0
2023-10-27 15:00:00,386.69,387.26,385.76,387.26,23469.0,373.1413,373.6913,372.2439,373.6913,23469.0
2023-10-27 15:30:00,386.9,387.44,385.04,385.58,75763.0,373.3439,373.865,371.5491,372.0702,75763.0
2023-10-30 09:30:00,388.59,391.6,386.47,390.18,16547.0,374.9747,377.8792,372.929,376.509,16547.0
2023-10-30 10:00:00,390.22,391.52,388.37,388.7,8412.0,376.5476,377.802,374.7624,375.0808,8412.0
2023-10-30 10:30:00,388.42,390.86,388.27,389.65,7198.0,374.8107,377.1652,374.6659,375.9976,7198.0
2023-10-30 11:00:00,390.16,391.71,390.16,391.27,8634.0,376.4897,377.9854,376.4897,377.5608,8634.0
2023-10-30 11:30:00,391.19,391.31,390.39,390.91,1877.0,377.4836,377.5994,376.7116,377.2134,1877.0
2023-10-30 12:00:00,390.84,391.42,390.0,390.0,5572.0,377.1459,377.7055,376.3353,376.3353,5572.0
2023-10-30 12:30:00,390.08,391.38,390.0,390.57,11519.0,376.4125,377.6669,376.3353,376.8853,11519.0
2023-10-30 13:00:00,390.65,391.13,390.16,391.13,5614.0,376.9625,377.4257,376.4897,377.4257,5614.0
2023-10-30 13:30:00,391.32,391.68,390.96,391.38,7948.0,377.6091,377.9564,377.2617,377.6669,7948.0
2023-10-30 14:00:00,391.42,391.51,390.65,391.44,9169.0,377.7055,377.7924,376.9625,377.7248,9169.0
2023-10-30 14:30:00,391.25,391.62,390.84,391.01,10796.0,377.5415,377.8985,377.1459,377.3099,10796.0
2023-10-30 15:00:00,391.39,392.29,391.0,391.71,13147.0,377.6766,378.5451,377.3003,377.9854,13147.0
2023-10-30 15:30:00,391.97,393.24,391.49,392.52,32621.0,378.2363,379.4618,377.7731,378.767,32621.0
2023-10-31 09:30:00,394.29,397.91,394.29,396.35,7028.0,380.475,383.9682,380.475,382.4628,7028.0
2023-10-31 10:00:00,395.11,396.04,393.89,394.49,4007.0,381.2663,382.1637,380.089,380.668,4007.0
2023-10-31 10:30:00,394.84,394.85,393.19,394.21,6867.0,381.0057,381.0154,379.4135,380.3978,6867.0
2023-10-31 11:00:00,394.36,396.26,393.79,395.8,55068.0,380.5425,382.376,379.9925,381.9321,55068.0
2023-10-31 11:30:00,396.14,396.79,395.71,395.92,4603.0,382.2602,382.8874,381.8452,382.0479,4603.0
2023-10-31 12:00:00,396.13,396.14,394.85,395.29,7061.0,382.2505,382.2602,381.0154,381.44,7061.0
2023-10-31 12:30:00,395.29,396.38,395.0,396.38,12161.0,381.44,382.4918,381.1601,382.4918,12161.0
2023-10-31 13:00:00,396.37,396.4,395.68,396.23,5937.0,382.4821,382.5111,381.8163,382.347,5937.0
2023-10-31 13:30:00,396.18,396.39,395.55,395.63,5224.0,382.2988,382.5014,381.6908,381.768,5224.0
2023-10-31 14:00:00,395.56,396.09,395.11,395.43,10424.0,381.7005,382.2119,381.2663,381.575,10424.0
2023-10-31 14:30:00,395.31,396.4,395.17,396.39,9996.0,381.4592,382.5111,381.3242,382.5014,9996.0
2023-10-31 15:00:00,396.34,396.53,395.06,395.25,9677.0,382.4532,382.6365,381.218,381.4014,9677.0
2023-10-31 15:30:00,395.34,396.24,394.0,395.62,45503.0,381.4882,382.3567,380.1951,381.7584,45503.0
2023-11-01 09:30:00,398.0,400.65,395.63,398.94,9726.0,384.055,386.6121,381.768,384.9621,9726.0
2023-11-01 10:00:00,398.75,400.07,397.44,399.75,12548.0,384.7787,386.0525,383.5146,385.7437,12548.0
2023-11-01 10:30:00,399.51,400.64,399.35,400.46,10730.0,385.5121,386.6025,385.3577,386.4288,10730.0
2023-11-01 11:00:00,400.79,401.73,400.57,400.82,8242.0,386.7472,387.6543,386.535,386.7762,8242.0
2023-11-01 11:30:00,400.81,400.83,399.81,400.08,8904.0,386.7665,386.7858,385.8016,386.0621,8904.0
2023-11-01 12:00:00,400.11,400.25,398.44,398.44,5103.0,386.0911,386.2262,384.4796,384.4796,5103.0
2023-11-01 12:30:00,398.13,399.11,397.85,399.11,6925.0,384.1804,385.1261,383.9103,385.1261,6925.0
2023-11-01 13:00:00,399.1,399.78,398.77,398.96,9898.0,385.1165,385.7726,384.798,384.9814,9898.0
2023-11-01 13:30:00,399.11,400.16,398.65,400.16,12528.0,385.1261,386.1393,384.6822,386.1393,12528.0
2023-11-01 14:00:00,400.45,401.52,400.25,401.24,7662.0,386.4192,387.4517,386.2262,387.1815,7662.0
2023-11-01 14:30:00,401.37,402.48,400.3,401.25,9209.0,387.3069,388.378,386.2744,387.1911,9209.0
2023-11-01 15:00:00,401.46,403.52,401.46,402.23,25150.0,387.3938,389.3816,387.3938,388.1368,25150.0
2023-11-01 15:30:00,402.2,402.53,400.85,402.4,37278.0,388.1078,388.4263,386.8051,388.3008,37278.0
2023-11-02 09:30:00,400.09,400.32,395.86,396.47,52104.0,386.0718,386.2937,381.99,382.5786,52104.0
2023-11-02 10:00:00,396.63,397.36,394.44,396.48,31283.0,382.733,383.4374,380.6197,382.5883,31283.0
2023-11-02 10:30:00,396.5,397.03,392.31,392.62,42351.0,382.6076,383.119,378.5644,378.8635,42351.0
2023-11-02 11:00:00,392.59,393.15,382.35,386.06,117309.0,378.8346,379.3749,368.9533,372.5333,117309.0
2023-11-02 11:30:00,387.08,390.12,385.06,386.19,23858.0,373.5176,376.4511,371.5684,372.6588,23858.0
2023-11-02 12:00:00,386.06,386.59,383.36,386.28,18326.0,372.5333,373.0448,369.928,372.7456,18326.0
2023-11-02 12:30:00,385.34,386.91,385.34,385.85,20406.0,371.8386,373.3536,371.8386,372.3307,20406.0
2023-11-02 13:00:00,385.86,386.39,384.64,384.64,13953.0,372.3404,372.8518,371.1631,371.1631,13953.0
2023-11-02 13:30:00,385.22,386.11,385.02,385.34,33557.0,371.7228,372.5816,371.5298,371.8386,33557.0
2023-11-02 14:00:00,385.14,385.98,383.0,383.01,18336.0,371.6456,372.4562,369.5806,369.5902,18336.0
2023-11-02 14:30:00,382.85,383.39,380.28,380.53,15759.0,369.4358,369.9569,366.9559,367.1971,15759.0
2023-11-02 15:00:00,380.52,381.83,379.57,381.42,28091.0,367.1875,368.4516,366.2707,368.0559,28091.0
2023-11-02 15:30:00,381.55,384.5,381.39,382.05,81581.0,368.1814,371.028,368.027,368.6638,81581.0
2023-11-03 09:30:00,381.94,385.87,378.76,380.0,13822.0,368.5577,372.35,365.4891,366.6857,13822.0
2023-11-03 10:00:00,380.01,385.06,379.18,384.04,12186.0,366.6953,371.5684,365.8944,370.5841,12186.0
2023-11-03 10:30:00,384.01,384.13,382.79,383.61,7175.0,370.5552,370.671,369.3779,370.1692,7175.0
2023-11-03 11:00:00,383.6,385.8,383.12,383.35,13848.0,370.1595,372.2825,369.6964,369.9183,13848.0
2023-11-03 11:30:00,383.6,386.61,383.08,386.33,6094.0,370.1595,373.0641,369.6578,372.7939,6094.0
2023-11-03 12:00:00,386.32,387.2,385.93,387.13,5238.0,372.7842,373.6334,372.4079,373.5659,5238.0
2023-11-03 12:30:00,387.18,387.2,385.98,385.98,10375.0,373.6141,373.6334,372.4562,372.4562,10375.0
2023-11-03 13:00:00,386.02,387.52,386.01,387.4,5569.0,372.4947,373.9422,372.4851,373.8264,5569.0
2023-11-03 13:30:00,387.58,387.84,386.61,386.93,7264.0,374.0001,374.251,373.0641,373.3729,7264.0
2023-11-03 14:00:00,386.78,388.04,386.77,387.35,8193.0,373.2281,374.444,373.2185,373.7781,8193.0
2023-11-03 14:30:00,387.48,388.39,387.39,387.39,13701.0,373.9036,374.7817,373.8167,373.8167,13701.0
2023-11-03 15:00:00,387.61,389.11,387.6,387.97,25602.0,374.029,375.4765,374.0194,374.3764,25602.0
2023-11-03 15:30:00,387.98,387.98,385.37,385.42,34238.0,374.3861,374.3861,371.8675,371.9158,34238.0
2023-11-06 09:30:00,386.27,388.74,382.74,383.93,6756.0,372.736,375.1194,369.3297,370.478,6756.0
2023-11-06 10:00:00,384.06,384.06,379.62,381.31,20640.0,370.6034,370.6034,366.319,367.9498,20640.0
2023-11-06 10:30:00,381.01,382.61,380.63,382.61,10951.0,367.6603,369.2042,367.2936,369.2042,10951.0
2023-11-06 11:00:00,382.49,384.43,382.45,383.23,8615.0,369.0884,370.9605,369.0498,369.8025,8615.0
2023-11-06 11:30:00,382.77,384.05,382.76,383.64,6908.0,369.3586,370.5938,369.349,370.1981,6908.0
2023-11-06 12:00:00,383.79,384.33,383.43,383.64,4620.0,370.3429,370.864,369.9955,370.1981,4620.0
2023-11-06 12:30:00,383.59,384.81,382.95,384.81,12446.0,370.1499,371.3271,369.5323,371.3271,12446.0
2023-11-06 13:00:00,384.64,385.18,384.62,385.12,6379.0,371.1631,371.6842,371.1438,371.6263,6379.0
2023-11-06 13:30:00,385.76,385.78,384.28,384.32,4403.0,372.2439,372.2632,370.8157,370.8543,4403.0
2023-11-06 14:00:00,384.24,384.74,384.1,384.34,4390.0,370.7771,371.2596,370.642,370.8736,4390.0
2023-11-06 14:30:00,384.41,384.88,384.16,384.47,6235.0,370.9412,371.3947,370.6999,370.9991,6235.0
2023-11-06 15:00:00,384.39,384.4,382.31,382.8,29233.0,370.9219,370.9315,368.9147,369.3876,29233.0
2023-11-06 15:30:00,382.81,383.36,382.4,383.0,64161.0,369.3972,369.928,369.0016,369.5806,64161.0
2023-11-07 09:30:00,382.77,384.92,382.0,384.92,3232.0,369.3586,371.4333,368.6156,371.4333,3232.0
2023-11-07 10:00:00,384.04,384.85,383.96,384.85,2191.0,370.5841,371.3657,370.5069,371.3657,2191.0
2023-11-07 10:30:00,384.49,385.11,383.96,384.54,13863.0,371.0184,371.6166,370.5069,371.0666,13863.0
2023-11-07 11:00:00,384.99,385.04,383.43,383.43,2791.0,371.5008,371.5491,369.9955,369.9955,2791.0
2023-11-07 11:30:00,383.77,384.98,383.49,384.94,2200.0,370.3236,371.4912,370.0534,371.4526,2200.0
2023-11-07 12:00:00,384.31,384.6,382.93,383.43,2371.0,370.8447,371.1245,369.513,369.9955,2371.0
2023-11-07 12:30:00,383.73,383.73,382.55,383.03,3866.0,370.285,370.285,369.1463,369.6095,3866.0
2023-11-07 13:00:00,383.13,383.14,382.68,383.0,6101.0,369.706,369.7157,369.2718,369.5806,6101.0
2023-11-07 13:30:00,382.96,383.4,382.7,382.8,10784.0,369.542,369.9665,369.2911,369.3876,10784.0
2023-11-07 14:00:00,383.04,383.09,382.79,382.9,12092.0,369.6192,369.6674,369.3779,369.4841,12092.0
2023-11-07 14:30:00,383.02,383.1,382.75,383.01,8553.0,369.5999,369.6771,369.3393,369.5902,8553.0
2023-11-07 15:00:00,383.0,386.12,382.85,385.6,16748.0,369.5806,372.5912,369.4358,372.0895,16748.0
2023-11-07 15:30:00,385.81,385.82,383.88,384.0,26480.0,372.2921,372.3018,370.4297,370.5455,26480.0
2023-11-08 09:30:00,384.92,386.62,382.8,382.8,3763.0,371.4333,373.0737,369.3876,369.3876,3763.0
2023-11-08 10:00:00,383.44,383.75,382.9,382.9,1485.0,370.0051,370.3043,369.4841,369.4841,1485.0
2023-11-08 10:30:00,382.69,383.43,382.43,383.11,1454.0,369.2814,369.9955,369.0305,369.6867,1454.0
2023-11-08 11:00:00,383.01,383.01,381.19,381.9,1442.0,369.5902,369.5902,367.834,368.5191,1442.0
2023-11-08 11:30:00,382.02,382.23,381.29,381.66,18697.0,368.6349,368.8375,367.9305,368.2875,18697.0
2023-11-08 12:00:00,381.65,382.22,381.12,382.09,22813.0,368.2779,368.8279,367.7664,368.7024,22813.0
2023-11-08 12:30:00,382.09,382.09,380.37,380.9,2149.0,368.7024,368.7024,367.0427,367.5541,2149.0
2023-11-08 13:00:00,381.25,382.28,380.56,381.06,3351.0,367.8919,368.8858,367.2261,367.7085,3351.0
2023-11-08 13:30:00,381.09,381.09,380.39,380.41,2328.0,367.7375,367.7375,367.062,367.0813,2328.0
2023-11-08 14:00:00,380.73,381.36,380.73,381.1,2898.0,367.3901,367.998,367.3901,367.7471,2898.0
2023-11-08 14:30:00,380.89,381.0,380.03,380.21,4662.0,367.5445,367.6506,366.7146,366.8883,4662.0
2023-11-08 15:00:00,380.14,380.71,379.88,380.5,10756.0,366.8208,367.3708,366.5699,367.1682,10756.0
2023-11-08 15:30:00,380.39,381.58,379.82,381.27,50877.0,367.062,368.2103,366.512,367.9112,50877.0
2023-11-09 09:30:00,383.28,386.55,380.85,380.85,6310.0,369.8508,373.0062,367.5059,367.5059,6310.0
2023-11-09 10:00:00,381.02,381.76,378.39,378.39,16096.0,367.6699,368.384,365.1321,365.1321,16096.0
2023-11-09 10:30:00,378.55,378.78,376.44,378.31,14640.0,365.2865,365.5084,363.2504,365.0549,14640.0
2023-11-09 11:00:00,378.24,378.86,377.61,378.11,31375.0,364.9873,365.5856,364.3794,364.8619,31375.0
2023-11-09 11:30:00,378.5,379.67,378.5,378.82,10648.0,365.2382,366.3672,365.2382,365.547,10648.0
2023-11-09 12:00:00,379.4,381.13,379.4,381.13,7142.0,366.1067,367.7761,366.1067,367.7761,7142.0
2023-11-09 12:30:00,380.66,381.28,380.66,381.02,10284.0,367.3226,367.9208,367.3226,367.6699,10284.0
2023-11-09 13:00:00,381.03,381.13,380.1,380.75,5543.0,367.6796,367.7761,366.7822,367.4094,5543.0
2023-11-09 13:30:00,380.58,381.0,380.21,380.56,7285.0,367.2454,367.6506,366.8883,367.2261,7285.0
2023-11-09 14:00:00,380.25,380.64,379.35,380.42,7804.0,366.9269,367.3033,366.0585,367.091,7804.0
2023-11-09 14:30:00,380.63,381.02,379.63,379.63,8741.0,367.2936,367.6699,366.3286,366.3286,8741.0
2023-11-09 15:00:00,379.46,380.77,378.97,380.73,32954.0,366.1646,367.4287,365.6918,367.3901,32954.0
2023-11-09 15:30:00,380.69,380.99,379.69,380.33,40977.0,367.3515,367.641,366.3865,367.0041,40977.0
2023-11-10 09:30:00,380.47,380.73,378.62,380.43,4892.0,367.1392,367.3901,365.354,367.1006,4892.0
2023-11-10 10:00:00,380.04,382.27,380.04,380.81,3384.0,366.7243,368.8761,366.7243,367.4673,3384.0
2023-11-10 10:30:00,380.89,382.15,379.96,382.02,6344.0,367.5445,368.7603,366.6471,368.6349,6344.0
2023-11-10 11:00:00,382.54,383.81,382.54,383.16,5441.0,369.1367,370.3622,369.1367,369.735,5441.0
2023-11-10 11:30:00,383.51,384.57,383.2,384.57,8174.0,370.0727,371.0956,369.7736,371.0956,8174.0
2023-11-10 12:00:00,384.56,385.01,383.95,384.3,2617.0,371.0859,371.5201,370.4973,370.835,2617.0
2023-11-10 12:30:00,384.51,385.69,383.63,385.37,9948.0,371.0377,372.1763,370.1885,371.8675,9948.0
2023-11-10 13:00:00,385.34,385.34,384.18,385.07,4000.0,371.8386,371.8386,370.7192,371.578,4000.0
2023-11-10 13:30:00,385.02,385.34,384.57,384.6,4059.0,371.5298,371.8386,371.0956,371.1245,4059.0
2023-11-10 14:00:00,384.8,385.19,384.78,384.96,3337.0,371.3175,371.6938,371.2982,371.4719,3337.0
2023-11-10 14:30:00,385.04,385.05,384.07,384.25,6934.0,371.5491,371.5587,370.6131,370.7868,6934.0
2023-11-10 15:00:00,384.27,384.4,383.63,384.3,7534.0,370.8061,370.9315,370.1885,370.835,7534.0
2023-11-10 15:30:00,384.55,385.31,384.48,384.88,43105.0,371.0763,371.8096,371.0087,371.3947,43105.0
2023-11-13 09:30:00,385.71,386.5,384.78,386.14,7659.0,372.1956,372.9579,371.2982,372.6105,7659.0
2023-11-13 10:00:00,385.77,386.37,385.23,385.81,7625.0,372.2535,372.8325,371.7324,372.2921,7625.0
2023-11-13 10:30:00,385.83,385.83,384.25,384.43,7298.0,372.3114,372.3114,370.7868,370.9605,7298.0
2023-11-13 11:00:00,384.27,384.31,382.63,383.25,9072.0,370.8061,370.8447,369.2235,369.8218,9072.0
2023-11-13 11:30:00,383.05,383.59,381.92,383.22,9053.0,369.6288,370.1499,368.5384,369.7929,9053.0
2023-11-13 12:00:00,383.37,383.57,382.87,383.0,6970.0,369.9376,370.1306,369.4551,369.5806,6970.0
2023-11-13 12:30:00,383.04,383.04,381.81,382.34,6360.0,369.6192,369.6192,368.4323,368.9437,6360.0
2023-11-13 13:00:00,382.2,382.55,381.8,381.97,7368.0,368.8086,369.1463,368.4226,368.5867,7368.0
2023-11-13 13:30:00,382.3,384.19,381.99,383.51,12595.0,368.9051,370.7289,368.606,370.0727,12595.0
2023-11-13 14:00:00,383.86,384.32,382.6,383.23,7043.0,370.4104,370.8543,369.1946,369.8025,7043.0
2023-11-13 14:30:00,383.08,383.64,382.96,383.44,7107.0,369.6578,370.1981,369.542,370.0051,7107.0
2023-11-13 15:00:00,383.45,384.54,383.38,384.35,10479.0,370.0148,371.0666,369.9472,370.8833,10479.0
2023-11-13 15:30:00,384.26,386.19,383.79,386.0,49690.0,370.7964,372.6588,370.3429,372.4755,49690.0
2023-11-14 09:30:00,387.58,401.46,387.58,392.09,66405.0,374.0001,387.3938,374.0001,378.3521,66405.0
2023-11-14 10:00:00,391.15,394.17,391.15,394.17,12851.0,377.445,380.3592,377.445,380.3592,12851.0
2023-11-14 10:30:00,394.05,396.5,393.91,396.15,13461.0,380.2434,382.6076,380.1083,382.2698,13461.0
2023-11-14 11:00:00,395.72,395.72,392.07,393.04,30444.0,381.8549,381.8549,378.3328,379.2688,30444.0
2023-11-14 11:30:00,393.0,393.53,392.12,393.53,23475.0,379.2302,379.7416,378.381,379.7416,23475.0
2023-11-14 12:00:00,393.5,394.59,392.72,393.11,13533.0,379.7127,380.7645,378.96,379.3363,13533.0
2023-11-14 12:30:00,393.0,393.0,391.81,392.01,3853.0,379.2302,379.2302,378.0819,378.2749,3853.0
2023-11-14 13:00:00,391.91,392.78,391.73,392.26,10379.0,378.1784,379.0179,378.0047,378.5161,10379.0
2023-11-14 13:30:00,392.14,394.31,391.93,393.52,12786.0,378.4003,380.4943,378.1977,379.732,12786.0
2023-11-14 14:00:00,393.55,395.65,393.5,395.63,5240.0,379.7609,381.7873,379.7127,381.768,5240.0
2023-11-14 14:30:00,395.96,396.45,394.98,394.98,13252.0,382.0865,382.5593,381.1408,381.1408,13252.0
2023-11-14 15:00:00,394.94,395.01,393.34,394.14,14736.0,381.1022,381.1698,379.5583,380.3302,14736.0
2023-11-14 15:30:00,393.95,394.48,392.11,393.17,76003.0,380.1469,380.6583,378.3714,379.3942,76003.0
2023-11-15 09:30:00,395.28,398.01,387.72,389.88,28226.0,381.4303,384.0646,374.1352,376.2195,28226.0
2023-11-15 10:00:00,392.03,395.59,391.4,394.44,15710.0,378.2942,381.7294,377.6862,380.6197,15710.0
2023-11-15 10:30:00,393.94,395.0,392.52,393.31,9697.0,380.1373,381.1601,378.767,379.5293,9697.0
2023-11-15 11:00:00,393.34,393.84,391.3,391.98,4918.0,379.5583,380.0408,377.5898,378.2459,4918.0
2023-11-15 11:30:00,392.26,393.75,391.91,393.75,3909.0,378.5161,379.9539,378.1784,379.9539,3909.0
2023-11-15 12:00:00,394.0,394.21,393.43,393.96,4203.0,380.1951,380.3978,379.6451,380.1566,4203.0
2023-11-15 12:30:00,394.11,394.38,393.78,393.92,3235.0,380.3013,380.5618,379.9829,380.118,3235.0
2023-11-15 13:00:00,393.98,394.75,393.98,394.03,3632.0,380.1758,380.9189,380.1758,380.2241,3632.0
2023-11-15 13:30:00,394.23,394.61,393.41,393.86,5190.0,380.4171,380.7838,379.6258,380.0601,5190.0
2023-11-15 14:00:00,393.91,394.29,393.0,393.19,3613.0,380.1083,380.475,379.2302,379.4135,3613.0
2023-11-15 14:30:00,393.16,393.3,391.77,392.06,6641.0,379.3846,379.5197,378.0433,378.3231,6641.0
2023-11-15 15:00:00,391.89,392.27,391.31,392.02,9228.0,378.1591,378.5258,377.5994,378.2845,9228.0
2023-11-15 15:30:00,392.24,392.78,389.93,390.23,35497.0,378.4968,379.0179,376.2678,376.5572,35497.0
2023-11-16 09:30:00,392.97,397.54,392.69,397.54,3623.0,379.2012,383.6111,378.931,383.6111,3623.0
2023-11-16 10:00:00,397.04,397.77,395.2,395.2,5948.0,383.1286,383.8331,381.3531,381.3531,5948.0
2023-11-16 10:30:00,395.19,395.67,393.54,393.96,5564.0,381.3435,381.8066,379.7513,380.1566,5564.0
2023-11-16 11:00:00,394.51,396.22,394.51,395.23,4052.0,380.6873,382.3374,380.6873,381.3821,4052.0
2023-11-16 11:30:00,395.3,396.25,395.3,395.86,2489.0,381.4496,382.3663,381.4496,381.99,2489.0
2023-11-16 12:00:00,395.35,395.7,394.98,395.29,2500.0,381.4978,381.8356,381.1408,381.44,2500.0
2023-11-16 12:30:00,395.17,395.2,394.18,394.57,4504.0,381.3242,381.3531,380.3688,380.7452,4504.0
2023-11-16 13:00:00,394.75,395.03,394.09,395.03,4902.0,380.9189,381.1891,380.282,381.1891,4902.0
2023-11-16 13:30:00,394.88,395.03,393.13,393.52,4603.0,381.0443,381.1891,379.3556,379.732,4603.0
2023-11-16 14:00:00,393.4,395.51,393.28,394.79,8904.0,379.6162,381.6522,379.5004,380.9575,8904.0
2023-11-16 14:30:00,394.72,395.76,394.57,394.81,7250.0,380.8899,381.8935,380.7452,380.9768,7250.0
2023-11-16 15:00:00,394.81,396.76,394.63,396.5,18750.0,380.9768,382.8584,380.8031,382.6076,18750.0
2023-11-16 15:30:00,396.5,399.69,396.39,399.31,109884.0,382.6076,385.6858,382.5014,385.3191,109884.0
2023-11-17 09:30:00,399.52,403.23,398.73,402.66,10865.0,385.5217,389.1018,384.7594,388.5517,10865.0
2023-11-17 10:00:00,402.71,402.71,400.31,401.15,9019.0,388.6,388.6,386.2841,387.0946,9019.0
2023-11-17 10:30:00,400.83,401.25,400.23,400.78,4927.0,386.7858,387.1911,386.2069,386.7376,4927.0
2023-11-17 11:00:00,400.88,402.63,400.61,401.72,5522.0,386.8341,388.5228,386.5736,387.6447,5522.0
2023-11-17 11:30:00,401.96,402.33,400.4,401.92,9501.0,387.8762,388.2333,386.3709,387.8377,9501.0
2023-11-17 12:00:00,402.02,402.15,400.96,401.59,4011.0,387.9341,388.0596,386.9113,387.5192,4011.0
2023-11-17 12:30:00,401.39,401.39,400.73,400.83,3334.0,387.3262,387.3262,386.6893,386.7858,3334.0
2023-11-17 13:00:00,400.78,401.12,400.54,400.85,6574.0,386.7376,387.0657,386.506,386.8051,6574.0
2023-11-17 13:30:00,401.16,401.46,400.52,400.86,4319.0,387.1043,387.3938,386.4867,386.8148,4319.0
2023-11-17 14:00:00,400.5,400.51,398.36,398.36,5000.0,386.4674,386.4771,384.4024,384.4024,5000.0
2023-11-17 14:30:00,398.16,398.77,397.53,398.13,15786.0,384.2094,384.798,383.6015,384.1804,15786.0
2023-11-17 15:00:00,397.82,398.06,397.16,397.16,9567.0,383.8813,384.1129,383.2444,383.2444,9567.0
2023-11-17 15:30:00,397.38,397.59,396.0,396.22,45608.0,383.4567,383.6594,382.1251,382.3374,45608.0
2023-11-20 09:30:00,394.66,398.43,394.66,396.72,14304.0,380.832,384.4699,380.832,382.8198,14304.0
2023-11-20 10:00:00,396.48,397.05,393.96,396.91,18272.0,382.5883,383.1383,380.1566,383.0032,18272.0
2023-11-20 10:30:00,397.04,399.0,397.04,398.43,5523.0,383.1286,385.02,383.1286,384.4699,5523.0
2023-11-20 11:00:00,398.83,399.1,397.63,398.32,5887.0,384.8559,385.1165,383.698,384.3638,5887.0
2023-11-20 11:30:00,398.66,399.47,398.66,399.03,4505.0,384.6919,385.4735,384.6919,385.0489,4505.0
2023-11-20 12:00:00,399.04,399.53,398.89,399.04,5672.0,385.0586,385.5314,384.9138,385.0586,5672.0
2023-11-20 12:30:00,399.22,399.34,398.57,399.22,6787.0,385.2323,385.348,384.605,385.2323,6787.0
2023-11-20 13:00:00,399.29,399.88,399.18,399.5,6289.0,385.2998,385.8691,385.1937,385.5024,6289.0
2023-11-20 13:30:00,399.43,400.03,399.42,399.48,4147.0,385.4349,386.0139,385.4252,385.4831,4147.0
2023-11-20 14:00:00,399.54,401.63,399.54,401.63,4827.0,385.541,387.5578,385.541,387.5578,4827.0
2023-11-20 14:30:00,401.87,401.92,401.06,401.51,6167.0,387.7894,387.8377,387.0078,387.442,6167.0
2023-11-20 15:00:00,401.39,401.75,400.55,401.03,4973.0,387.3262,387.6736,386.5157,386.9788,4973.0
2023-11-20 15:30:00,400.64,401.45,399.54,399.64,27687.0,386.6025,387.3841,385.541,385.6375,27687.0
2023-11-21 09:30:00,404.35,416.79,404.35,408.84,19775.0,390.1825,402.1866,390.1825,394.5152,19775.0
2023-11-21 10:00:00,408.81,409.58,407.77,409.23,7153.0,394.4862,395.2293,393.4827,394.8915,7153.0
2023-11-21 10:30:00,409.56,410.07,408.78,409.71,8881.0,395.21,395.7021,394.4573,395.3547,8881.0
2023-11-21 11:00:00,409.51,410.46,409.42,410.03,6127.0,395.1617,396.0784,395.0749,395.6635,6127.0
2023-11-21 11:30:00,410.04,410.41,409.34,409.34,8513.0,395.6731,396.0302,394.9977,394.9977,8513.0
2023-11-21 12:00:00,409.3,409.77,407.61,407.61,5719.0,394.9591,395.4126,393.3283,393.3283,5719.0
2023-11-21 12:30:00,407.57,409.53,407.57,408.86,8310.0,393.2897,395.181,393.2897,394.5345,8310.0
2023-11-21 13:00:00,409.12,410.46,409.12,409.96,4040.0,394.7854,396.0784,394.7854,395.5959,4040.0
2023-11-21 13:30:00,410.0,410.26,409.49,409.5,3400.0,395.6345,395.8854,395.1424,395.1521,3400.0
2023-11-21 14:00:00,409.41,410.13,408.95,410.01,5850.0,395.0652,395.76,394.6213,395.6442,5850.0
2023-11-21 14:30:00,409.84,409.93,408.22,408.69,5867.0,395.4802,395.567,393.9169,394.3704,5867.0
2023-11-21 15:00:00,408.65,408.65,406.62,406.69,5504.0,394.3318,394.3318,392.373,392.4405,5504.0
2023-11-21 15:30:00,406.78,407.45,405.61,406.89,45763.0,392.5274,393.1739,391.3984,392.6335,45763.0
2023-11-22 09:30:00,405.3,406.85,403.76,406.25,21655.0,391.0992,392.5949,389.6132,392.0159,21655.0
2023-11-22 10:00:00,406.31,407.69,405.75,406.66,7066.0,392.0738,393.4055,391.5335,392.4116,7066.0
2023-11-22 10:30:00,406.41,406.95,404.78,405.23,6970.0,392.1703,392.6914,390.5974,391.0317,6970.0
2023-11-22 11:00:00,404.78,404.78,403.42,404.66,9486.0,390.5974,390.5974,389.2851,390.4816,9486.0
2023-11-22 11:30:00,405.02,405.98,404.01,405.92,31434.0,390.829,391.7554,389.8544,391.6975,31434.0
2023-11-22 12:00:00,406.55,407.0,406.15,406.41,1402.0,392.3054,392.7397,391.9194,392.1703,1402.0
2023-11-22 12:30:00,405.54,405.84,405.34,405.84,1408.0,391.3308,391.6203,391.1378,391.6203,1408.0
2023-11-22 13:00:00,405.98,406.03,405.29,405.29,900.0,391.7554,391.8036,391.0896,391.0896,900.0
2023-11-22 13:30:00,405.0,406.26,405.0,406.11,8338.0,390.8097,392.0256,390.8097,391.8808,8338.0
2023-11-22 14:00:00,406.0,406.79,405.84,406.79,2499.0,391.7747,392.537,391.6203,392.537,2499.0
2023-11-22 14:30:00,406.47,407.21,406.31,406.7,3835.0,392.2282,392.9423,392.0738,392.4502,3835.0
2023-11-22 15:00:00,406.72,408.04,406.67,408.04,5894.0,392.4695,393.7432,392.4212,393.7432,5894.0
2023-11-22 15:30:00,408.05,408.45,407.43,408.08,22896.0,393.7529,394.1389,393.1546,393.7818,22896.0
2023-11-24 09:30:00,410.67,415.25,410.67,415.2,6219.0,396.2811,400.7006,396.2811,400.6524,6219.0
2023-11-24 10:00:00,415.93,416.58,414.62,416.42,8947.0,401.3568,401.984,400.0927,401.8296,8947.0
2023-11-24 10:30:00,416.56,417.92,415.22,416.19,10474.0,401.9647,403.277,400.6716,401.6077,10474.0
2023-11-24 11:00:00,416.39,416.55,414.89,414.89,3552.0,401.8007,401.955,400.3532,400.3532,3552.0
2023-11-24 11:30:00,415.27,415.27,414.15,414.65,2821.0,400.7199,400.7199,399.6391,400.1216,2821.0
2023-11-24 12:00:00,414.59,415.0,414.26,414.55,5204.0,400.0637,400.4594,399.7453,400.0251,5204.0
2023-11-24 12:30:00,414.84,415.31,413.88,413.88,18915.0,400.305,400.7585,399.3786,399.3786,18915.0
2023-11-27 09:30:00,414.57,416.05,413.32,414.07,3968.0,400.0444,401.4726,398.8382,399.5619,3968.0
2023-11-27 10:00:00,414.3,414.66,413.39,413.89,5262.0,399.7839,400.1313,398.9058,399.3882,5262.0
2023-11-27 10:30:00,413.96,413.96,412.46,412.92,6183.0,399.4558,399.4558,398.0084,398.4522,6183.0
2023-11-27 11:00:00,413.11,413.57,412.25,412.89,5623.0,398.6356,399.0795,397.8057,398.4233,5623.0
2023-11-27 11:30:00,412.78,414.29,412.77,413.18,4856.0,398.3171,399.7742,398.3075,398.7031,4856.0
2023-11-27 12:00:00,413.44,413.6,412.9,413.51,2518.0,398.954,399.1084,398.4329,399.0216,2518.0
2023-11-27 12:30:00,413.52,414.64,413.27,414.61,5360.0,399.0312,400.112,398.79,400.083,5360.0
2023-11-27 13:00:00,414.37,414.62,414.06,414.06,5709.0,399.8514,400.0927,399.5523,399.5523,5709.0
2023-11-27 13:30:00,413.92,414.88,413.53,414.88,11359.0,399.4172,400.3436,399.0409,400.3436,11359.0
2023-11-27 14:00:00,414.78,415.53,414.76,414.76,3794.0,400.2471,400.9708,400.2278,400.2278,3794.0
2023-11-27 14:30:00,414.68,414.74,414.09,414.71,3766.0,400.1506,400.2085,399.5812,400.1795,3766.0
2023-11-27 15:00:00,414.7,414.83,414.08,414.51,9353.0,400.1699,400.2953,399.5716,399.9865,9353.0
2023-11-27 15:30:00,414.65,414.78,413.78,414.59,32018.0,400.1216,400.2471,399.2821,400.0637,32018.0
2023-11-28 09:30:00,417.04,417.04,414.54,415.73,28811.0,404.1614,404.1614,401.7386,402.8919,28811.0
2023-11-28 10:00:00,415.81,416.21,414.21,414.31,16120.0,402.9694,403.357,401.4188,401.5157,16120.0
2023-11-28 10:30:00,414.67,415.73,414.53,414.57,6113.0,401.8646,402.8919,401.7289,401.7677,6113.0
2023-11-28 11:00:00,414.74,414.87,412.83,413.13,21717.0,401.9324,402.0584,400.0814,400.3722,21717.0
2023-11-28 11:30:00,413.15,413.38,412.39,412.39,7682.0,400.3915,400.6144,399.655,399.655,7682.0
2023-11-28 12:00:00,413.06,413.34,410.47,410.47,12809.0,400.3043,400.5757,397.7943,397.7943,12809.0
2023-11-28 12:30:00,409.91,410.1,409.15,409.78,3215.0,397.2516,397.4357,396.5151,397.1256,3215.0
2023-11-28 13:00:00,409.41,409.41,407.82,408.36,13165.0,396.767,396.767,395.2261,395.7495,13165.0
2023-11-28 13:30:00,408.75,409.08,406.71,406.71,23230.0,396.1274,396.4472,394.1504,394.1504,23230.0
2023-11-28 14:00:00,407.07,407.76,407.05,407.05,3440.0,394.4993,395.168,394.4799,394.4799,3440.0
2023-11-28 14:30:00,407.34,407.82,406.57,407.5,3153.0,394.761,395.2261,394.0147,394.916,3153.0
2023-11-28 15:00:00,407.47,407.8,407.36,407.76,10384.0,394.8869,395.2068,394.7803,395.168,10384.0
2023-11-28 15:30:00,407.82,407.82,406.15,406.35,48763.0,395.2261,395.2261,393.6077,393.8015,48763.0
2023-11-29 09:30:00,405.53,405.87,398.38,400.85,28851.0,393.0069,393.3364,386.0777,388.4714,28851.0
2023-11-29 10:00:00,400.96,401.27,399.03,399.1,31244.0,388.578,388.8784,386.7076,386.7754,31244.0
2023-11-29 10:30:00,399.36,401.74,398.53,400.91,17822.0,387.0274,389.3339,386.223,388.5295,17822.0
2023-11-29 11:00:00,400.99,403.53,400.99,403.53,5126.0,388.6071,391.0686,388.6071,391.0686,5126.0
2023-11-29 11:30:00,403.45,403.45,402.84,402.85,3250.0,390.9911,390.9911,390.3999,390.4096,3250.0
2023-11-29 12:00:00,403.45,403.73,402.82,403.05,3468.0,390.9911,391.2624,390.3805,390.6034,3468.0
2023-11-29 12:30:00,403.01,403.18,402.47,402.77,14883.0,390.5647,390.7294,390.0414,390.3321,14883.0
2023-11-29 13:00:00,402.91,403.09,402.54,402.73,3659.0,390.4678,390.6422,390.1092,390.2933,3659.0
2023-11-29 13:30:00,402.6,402.6,402.08,402.26,1700.0,390.1673,390.1673,389.6634,389.8378,1700.0
2023-11-29 14:00:00,402.1,402.39,401.08,401.45,3462.0,389.6828,389.9638,388.6943,389.0528,3462.0
2023-11-29 14:30:00,400.98,400.98,400.33,400.81,2659.0,388.5974,388.5974,387.9674,388.4326,2659.0
2023-11-29 15:00:00,400.8,401.78,400.62,401.25,4298.0,388.4229,389.3727,388.2485,388.859,4298.0
2023-11-29 15:30:00,401.41,402.81,401.19,402.52,21640.0,389.0141,390.3709,388.8009,390.0898,21640.0
2023-11-30 09:30:00,402.33,408.1,402.33,407.86,9596.0,389.9057,395.4975,389.9057,395.2649,9596.0
2023-11-30 10:00:00,407.21,407.74,404.38,404.38,2843.0,394.635,395.1486,391.8924,391.8924,2843.0
2023-11-30 10:30:00,404.73,408.92,404.73,408.43,10359.0,392.2316,396.2922,392.2316,395.8173,10359.0
2023-11-30 11:00:00,408.71,410.1,407.06,409.9,10150.0,396.0887,397.4357,394.4896,397.2419,10150.0
2023-11-30 11:30:00,410.2,410.32,408.96,409.31,20014.0,397.5326,397.6489,396.3309,396.6701,20014.0
2023-11-30 12:00:00,409.32,410.1,408.09,408.66,4594.0,396.6798,397.4357,395.4878,396.0402,4594.0
2023-11-30 12:30:00,408.75,408.89,407.02,407.46,7336.0,396.1274,396.2631,394.4508,394.8773,7336.0
2023-11-30 13:00:00,407.24,408.78,407.24,408.65,5358.0,394.664,396.1565,394.664,396.0305,5358.0
2023-11-30 13:30:00,408.7,410.1,408.19,410.0,8475.0,396.079,397.4357,395.5847,397.3388,8475.0
2023-11-30 14:00:00,410.0,410.33,409.26,410.33,16190.0,397.3388,397.6586,396.6217,397.6586,16190.0
2023-11-30 14:30:00,410.18,411.51,409.76,411.51,12040.0,397.5133,398.8022,397.1062,398.8022,12040.0
2023-11-30 15:00:00,411.67,411.67,410.49,411.03,20273.0,398.9572,398.9572,397.8137,398.337,20273.0
2023-11-30 15:30:00,410.88,412.47,410.35,410.58,48622.0,398.1916,399.7325,397.678,397.9009,48622.0
2023-12-01 09:30:00,409.23,413.18,409.16,411.8,7787.0,396.5926,400.4206,396.5248,399.0832,7787.0
2023-12-01 10:00:00,411.65,412.07,409.15,409.7,7745.0,398.9379,399.3449,396.5151,397.0481,7745.0
2023-12-01 10:30:00,409.81,409.81,408.82,409.59,4648.0,397.1547,397.1547,396.1953,396.9415,4648.0
2023-12-01 11:00:00,409.54,410.13,408.76,410.13,4708.0,396.893,397.4648,396.1371,397.4648,4708.0
2023-12-01 11:30:00,410.01,411.96,409.83,411.96,3149.0,397.3485,399.2383,397.1741,399.2383,3149.0
2023-12-01 12:00:00,411.91,412.12,410.62,410.75,2742.0,399.1898,399.3934,397.9397,398.0657,2742.0
2023-12-01 12:30:00,410.31,410.65,410.05,410.05,2101.0,397.6392,397.9687,397.3873,397.3873,2101.0
2023-12-01 13:00:00,410.1,410.38,409.06,409.06,3434.0,397.4357,397.7071,396.4278,396.4278,3434.0
2023-12-01 13:30:00,409.06,409.09,408.54,408.68,2100.0,396.4278,396.4569,395.9239,396.0596,2100.0
2023-12-01 14:00:00,408.95,409.85,408.82,409.12,6372.0,396.3212,397.1935,396.1953,396.486,6372.0
2023-12-01 14:30:00,409.12,411.4,409.11,410.49,6906.0,396.486,398.6956,396.4763,397.8137,6906.0
2023-12-01 15:00:00,410.5,410.5,408.76,408.77,4520.0,397.8234,397.8234,396.1371,396.1468,4520.0
2023-12-01 15:30:00,408.84,408.98,406.92,407.73,33632.0,396.2146,396.3503,394.3539,395.1389,33632.0
2023-12-04 09:30:00,405.68,408.71,403.71,406.47,17827.0,393.1522,396.0887,391.2431,393.9178,17827.0
2023-12-04 10:00:00,405.76,406.29,402.7,404.07,10740.0,393.2298,393.7434,390.2642,391.5919,10740.0
2023-12-04 10:30:00,404.06,404.56,402.38,402.99,16196.0,391.5823,392.0668,389.9541,390.5453,16196.0
2023-12-04 11:00:00,402.79,403.96,402.24,402.82,20655.0,390.3515,391.4853,389.8185,390.3805,20655.0
2023-12-04 11:30:00,402.84,403.1,401.54,401.62,9184.0,390.3999,390.6519,389.1401,389.2176,9184.0
2023-12-04 12:00:00,401.44,402.62,401.42,402.62,4919.0,389.0432,390.1867,389.0238,390.1867,4919.0
2023-12-04 12:30:00,402.57,402.6,401.6,401.61,3742.0,390.1383,390.1673,389.1982,389.2079,3742.0
2023-12-04 13:00:00,401.61,401.85,399.38,399.97,20530.0,389.2079,389.4405,387.0468,387.6186,20530.0
2023-12-04 13:30:00,400.13,400.87,399.98,400.55,5022.0,387.7736,388.4908,387.6282,388.1806,5022.0
2023-12-04 14:00:00,400.74,401.85,400.73,401.43,5663.0,388.3648,389.4405,388.3551,389.0335,5663.0
2023-12-04 14:30:00,401.23,401.3,400.23,400.23,4930.0,388.8396,388.9075,387.8705,387.8705,4930.0
2023-12-04 15:00:00,400.13,400.42,398.55,398.56,8843.0,387.7736,388.0547,386.2424,386.2521,8843.0
2023-12-04 15:30:00,398.73,399.4,398.12,398.88,38999.0,386.4168,387.0662,385.8257,386.5622,38999.0
2023-12-05 09:30:00,397.99,399.24,395.87,396.63,8389.0,385.6997,386.9111,383.6452,384.3817,8389.0
2023-12-05 10:00:00,397.18,397.18,394.86,395.28,7226.0,384.9147,384.9147,382.6664,383.0734,7226.0
2023-12-05 10:30:00,395.19,395.55,394.3,395.0,9889.0,382.9862,383.335,382.1236,382.802,9889.0
2023-12-05 11:00:00,395.01,396.29,394.8,396.28,8551.0,382.8117,384.0522,382.6082,384.0425,8551.0
2023-12-05 11:30:00,396.25,397.14,395.71,396.29,7413.0,384.0134,384.8759,383.4901,384.0522,7413.0
2023-12-05 12:00:00,396.61,397.3,396.61,397.04,3055.0,384.3623,385.031,384.3623,384.779,3055.0
2023-12-05 12:30:00,396.73,396.86,396.36,396.83,948.0,384.4786,384.6046,384.12,384.5755,948.0
2023-12-05 13:00:00,396.74,397.35,396.64,397.09,14809.0,384.4883,385.0795,384.3914,384.8275,14809.0
2023-12-05 13:30:00,397.21,398.27,397.0,398.27,5095.0,384.9438,385.9711,384.7403,385.9711,5095.0
2023-12-05 14:00:00,398.35,399.17,398.21,398.21,2408.0,386.0486,386.8433,385.9129,385.9129,2408.0
2023-12-05 14:30:00,398.16,398.39,397.4,397.4,3357.0,385.8644,386.0873,385.1279,385.1279,3357.0
2023-12-05 15:00:00,397.48,397.96,396.91,397.07,3656.0,385.2054,385.6706,384.653,384.8081,3656.0
2023-12-05 15:30:00,397.29,397.63,396.36,397.25,37455.0,385.0213,385.3508,384.12,384.9825,37455.0
2023-12-06 09:30:00,397.2,400.45,396.34,396.34,23587.0,384.9341,388.0837,384.1007,384.1007,23587.0
2023-12-06 10:00:00,396.93,396.93,393.54,393.89,15019.0,384.6724,384.6724,381.3871,381.7263,15019.0
2023-12-06 10:30:00,393.51,393.51,387.43,388.5,12825.0,381.358,381.358,375.4658,376.5028,12825.0
2023-12-06 11:00:00,388.8,389.73,385.51,385.79,18590.0,376.7935,377.6948,373.6051,373.8764,18590.0
2023-12-06 11:30:00,385.87,387.65,385.87,387.46,16241.0,373.954,375.679,373.954,375.4949,16241.0
2023-12-06 12:00:00,387.62,388.75,387.45,387.89,7424.0,375.6499,376.745,375.4852,375.9116,7424.0
2023-12-06 12:30:00,388.08,389.15,388.07,388.88,3612.0,376.0957,377.1327,376.086,376.871,3612.0
2023-12-06 13:00:00,389.27,391.44,389.11,390.42,8550.0,377.249,379.352,377.0939,378.3635,8550.0
2023-12-06 13:30:00,390.31,391.33,390.3,390.99,5146.0,378.2569,379.2454,378.2472,378.9159,5146.0
2023-12-06 14:00:00,390.99,391.5,390.41,390.41,4072.0,378.9159,379.4101,378.3538,378.3538,4072.0
2023-12-06 14:30:00,390.66,390.88,389.31,389.85,8178.0,378.5961,378.8093,377.2877,377.8111,8178.0
2023-12-06 15:00:00,389.86,390.29,389.56,389.66,7868.0,377.8208,378.2375,377.53,377.6269,7868.0
2023-12-06 15:30:00,389.96,390.59,388.96,390.37,59515.0,377.9177,378.5282,376.9486,378.315,59515.0
2023-12-07 09:30:00,390.51,392.96,388.42,388.99,7766.0,378.4507,380.825,376.4252,376.9776,7766.0
2023-12-07 10:00:00,389.78,389.94,387.02,387.29,4697.0,377.7432,377.8983,375.0685,375.3301,4697.0
2023-12-07 10:30:00,387.51,387.75,384.68,384.68,15929.0,375.5433,375.7759,372.8007,372.8007,15929.0
2023-12-07 11:00:00,384.5,385.0,382.21,382.21,10293.0,372.6263,373.1108,370.407,370.407,10293.0
2023-12-07 11:30:00,382.27,382.74,381.37,382.38,10453.0,370.4651,370.9206,369.5929,370.5717,10453.0
2023-12-07 12:00:00,382.32,382.47,380.84,381.51,6765.0,370.5136,370.659,369.0793,369.7286,6765.0
2023-12-07 12:30:00,381.35,383.55,381.21,383.24,7819.0,369.5736,371.7056,369.4379,371.4052,7819.0
2023-12-07 13:00:00,383.06,383.5,382.58,382.81,6332.0,371.2308,371.6572,370.7656,370.9885,6332.0
2023-12-07 13:30:00,382.86,383.49,382.59,382.87,4650.0,371.0369,371.6475,370.7753,371.0466,4650.0
2023-12-07 14:00:00,382.5,383.55,382.26,383.46,5830.0,370.688,371.7056,370.4555,371.6184,5830.0
2023-12-07 14:30:00,383.55,383.96,382.37,382.37,5665.0,371.7056,372.103,370.5621,370.5621,5665.0
2023-12-07 15:00:00,382.21,382.73,382.15,382.42,5424.0,370.407,370.9109,370.3489,370.6105,5424.0
2023-12-07 15:30:00,382.45,383.47,382.45,383.21,31928.0,370.6396,371.6281,370.6396,371.3761,31928.0
2023-12-08 09:30:00,384.19,386.63,382.24,385.19,5591.0,372.3259,374.6905,370.4361,373.295,5591.0
2023-12-08 10:00:00,386.21,386.21,383.56,383.56,4475.0,374.2835,374.2835,371.7153,371.7153,4475.0
2023-12-08 10:30:00,383.02,384.49,383.02,383.86,7341.0,371.192,372.6166,371.192,372.006,7341.0
2023-12-08 11:00:00,383.78,384.51,383.36,384.15,7979.0,371.9285,372.636,371.5215,372.2871,7979.0
2023-12-08 11:30:00,384.16,385.0,384.02,384.53,3997.0,372.2968,373.1108,372.1611,372.6554,3997.0
2023-12-08 12:00:00,384.41,384.75,383.42,383.78,6200.0,372.5391,372.8686,371.5796,371.9285,6200.0
2023-12-08 12:30:00,383.98,384.35,383.75,384.24,5663.0,372.1223,372.4809,371.8994,372.3743,5663.0
2023-12-08 13:00:00,384.08,386.37,384.04,386.1,7986.0,372.2193,374.4385,372.1805,374.1769,7986.0
2023-12-08 13:30:00,385.93,385.93,384.78,384.93,4553.0,374.0121,374.0121,372.8976,373.043,4553.0
2023-12-08 14:00:00,384.92,385.43,384.33,384.37,6779.0,373.0333,373.5276,372.4615,372.5003,6779.0
2023-12-08 14:30:00,384.39,384.58,383.68,384.46,8129.0,372.5197,372.7038,371.8316,372.5875,8129.0
2023-12-08 15:00:00,384.51,385.17,384.28,384.91,8045.0,372.636,373.2756,372.4131,373.0236,8045.0
2023-12-08 15:30:00,384.97,386.03,384.73,384.78,16726.0,373.0818,374.109,372.8492,372.8976,16726.0
2023-12-11 09:30:00,386.56,390.45,385.31,390.45,6490.0,374.6227,378.3925,373.4113,378.3925,6490.0
2023-12-11 10:00:00,391.16,393.73,391.16,393.72,8982.0,379.0806,381.5713,379.0806,381.5616,8982.0
2023-12-11 10:30:00,393.74,395.36,393.64,395.0,7937.0,381.5809,383.1509,381.484,382.802,7937.0
2023-12-11 11:00:00,395.12,395.45,393.79,393.79,3515.0,382.9183,383.2381,381.6294,381.6294,3515.0
2023-12-11 11:30:00,393.78,394.15,392.99,394.01,5253.0,381.6197,381.9783,380.8541,381.8426,5253.0
2023-12-11 12:00:00,393.86,394.85,393.52,393.74,5329.0,381.6972,382.6567,381.3677,381.5809,5329.0
2023-12-11 12:30:00,394.16,394.56,393.55,394.56,4335.0,381.988,382.3756,381.3968,382.3756,4335.0
2023-12-11 13:00:00,394.61,394.88,393.89,394.48,3126.0,382.4241,382.6857,381.7263,382.2981,3126.0
2023-12-11 13:30:00,394.1,394.29,393.6,393.98,2436.0,381.9298,382.114,381.4453,381.8135,2436.0
2023-12-11 14:00:00,393.83,393.83,393.39,393.55,3101.0,381.6682,381.6682,381.2418,381.3968,3101.0
2023-12-11 14:30:00,393.27,393.27,392.1,392.1,4039.0,381.1255,381.1255,379.9916,379.9916,4039.0
2023-12-11 15:00:00,392.3,392.68,391.96,392.18,4597.0,380.1854,380.5537,379.8559,380.0691,4597.0
2023-12-11 15:30:00,392.18,392.65,390.47,390.6,21185.0,380.0691,380.5246,378.4119,378.5379,21185.0
2023-12-12 09:30:00,391.0,394.0,390.26,394.0,4115.0,378.9256,381.8329,378.2084,381.8329,4115.0
2023-12-12 10:00:00,395.43,397.92,395.06,397.86,6004.0,383.2188,385.6319,382.8602,385.5737,6004.0
2023-12-12 10:30:00,397.92,398.61,397.02,398.18,12236.0,385.6319,386.3006,384.7597,385.8838,12236.0
2023-12-12 11:00:00,397.99,398.49,397.44,397.75,10971.0,385.6997,386.1843,385.1667,385.4671,10971.0
2023-12-12 11:30:00,397.85,399.77,397.85,399.58,4571.0,385.564,387.4247,385.564,387.2406,4571.0
2023-12-12 12:00:00,399.84,400.1,398.3,398.3,5296.0,387.4926,387.7445,386.0001,386.0001,5296.0
2023-12-12 12:30:00,398.07,399.31,397.98,398.96,6413.0,385.7772,386.9789,385.69,386.6397,6413.0
2023-12-12 13:00:00,398.9,399.11,398.0,398.48,6372.0,386.5816,386.7851,385.7094,386.1746,6372.0
2023-12-12 13:30:00,398.67,398.68,398.24,398.31,2810.0,386.3587,386.3684,385.942,386.0098,2810.0
2023-12-12 14:00:00,398.33,398.66,398.18,398.19,2738.0,386.0292,386.349,385.8838,385.8935,2738.0
2023-12-12 14:30:00,397.89,397.98,397.07,397.23,2405.0,385.6028,385.69,384.8081,384.9632,2405.0
2023-12-12 15:00:00,397.72,398.07,397.29,397.77,4006.0,385.438,385.7772,385.0213,385.4865,4006.0
2023-12-12 15:30:00,397.63,397.66,395.94,396.08,32309.0,385.3508,385.3799,383.713,383.8487,32309.0
2023-12-13 09:30:00,396.27,398.7,395.05,397.85,5399.0,384.0328,386.3878,382.8505,385.564,5399.0
2023-12-13 10:00:00,398.23,399.38,395.8,396.24,13958.0,385.9323,387.0468,383.5773,384.0037,13958.0
2023-12-13 10:30:00,395.93,396.75,394.41,394.53,3343.0,383.7033,384.498,382.2303,382.3465,3343.0
2023-12-13 11:00:00,393.12,395.68,393.12,395.19,1943.0,380.9801,383.461,380.9801,382.9862,1943.0
2023-12-13 11:30:00,394.9,395.75,394.73,395.75,1115.0,382.7051,383.5289,382.5404,383.5289,1115.0
2023-12-13 12:00:00,395.48,395.48,394.1,394.1,1605.0,383.2672,383.2672,381.9298,381.9298,1605.0
2023-12-13 12:30:00,393.99,394.12,393.79,393.79,1449.0,381.8232,381.9492,381.6294,381.6294,1449.0
2023-12-13 13:00:00,394.0,394.43,393.76,394.4,2525.0,381.8329,382.2496,381.6003,382.2206,2525.0
2023-12-13 13:30:00,394.53,394.67,393.34,393.37,5891.0,382.3465,382.4822,381.1933,381.2224,5891.0
2023-12-13 14:00:00,393.77,395.01,391.74,392.5,4090.0,381.61,382.8117,379.6427,380.3792,4090.0
2023-12-13 14:30:00,392.78,394.23,391.51,392.0,6164.0,380.6506,382.0558,379.4198,379.8947,6164.0
2023-12-13 15:00:00,391.54,391.54,388.4,388.84,11649.0,379.4489,379.4489,376.4058,376.8323,11649.0
2023-12-13 15:30:00,388.95,389.18,386.59,386.82,51878.0,376.9389,377.1618,374.6517,374.8746,51878.0
2023-12-14 09:30:00,384.33,385.55,367.54,368.15,78530.0,372.4615,373.6439,356.19,356.7812,78530.0
2023-12-14 10:00:00,368.86,370.77,362.09,365.16,83793.0,357.4693,359.3203,350.9083,353.8835,83793.0
2023-12-14 10:30:00,365.0,368.92,364.49,368.14,53038.0,353.7285,357.5274,353.2342,356.7715,53038.0
2023-12-14 11:00:00,368.4,369.05,365.99,367.58,41750.0,357.0235,357.6534,354.6879,356.2288,41750.0
2023-12-14 11:30:00,367.46,368.83,363.67,365.03,51351.0,356.1125,357.4402,352.4395,353.7575,51351.0
2023-12-14 12:00:00,365.38,365.8,362.82,363.81,26750.0,354.0967,354.5038,351.6158,352.5752,26750.0
2023-12-14 12:30:00,364.07,364.62,361.19,364.62,22974.0,352.8272,353.3602,350.0361,353.3602,22974.0
2023-12-14 13:00:00,364.69,365.33,361.85,363.86,26139.0,353.428,354.0483,350.6757,352.6237,26139.0
2023-12-14 13:30:00,363.52,364.0,361.98,363.47,11451.0,352.2942,352.7593,350.8017,352.2457,11451.0
2023-12-14 14:00:00,363.66,364.4,361.82,362.27,24356.0,352.4298,353.147,350.6467,351.0828,24356.0
2023-12-14 14:30:00,362.3,362.85,360.31,362.01,28225.0,351.1118,351.6449,349.1833,350.8308,28225.0
2023-12-14 15:00:00,362.11,363.39,360.78,362.96,45466.0,350.9277,352.1682,349.6388,351.7515,45466.0
2023-12-14 15:30:00,363.13,363.13,360.54,360.73,145553.0,351.9162,351.9162,349.4062,349.5903,145553.0
2023-12-15 09:30:00,358.38,363.72,356.15,358.51,73875.0,347.3129,352.488,345.1518,347.4389,73875.0
2023-12-15 10:00:00,358.11,359.79,356.84,357.18,25907.0,347.0512,348.6793,345.8204,346.1499,25907.0
2023-12-15 10:30:00,356.79,357.51,354.5,354.97,23041.0,345.772,346.4698,343.5527,344.0082,23041.0
2023-12-15 11:00:00,354.89,358.02,354.06,357.86,13173.0,343.9307,346.964,343.1263,346.8089,13173.0
2023-12-15 11:30:00,357.65,357.65,355.74,356.05,17277.0,346.6054,346.6054,344.7544,345.0548,17277.0
2023-12-15 12:00:00,355.92,356.79,355.68,356.24,7322.0,344.9289,345.772,344.6963,345.239,7322.0
2023-12-15 12:30:00,356.17,356.9,355.49,356.9,15602.0,345.1711,345.8786,344.5121,345.8786,15602.0
2023-12-15 13:00:00,356.69,357.68,355.94,355.94,15915.0,345.6751,346.6345,344.9482,344.9482,15915.0
2023-12-15 13:30:00,356.19,356.75,355.36,355.45,13880.0,345.1905,345.7332,344.3862,344.4734,13880.0
2023-12-15 14:00:00,356.07,356.07,355.04,355.23,6819.0,345.0742,345.0742,344.076,344.2602,6819.0
2023-12-15 14:30:00,355.44,355.84,354.95,355.19,11731.0,344.4637,344.8513,343.9888,344.2214,11731.0
2023-12-15 15:00:00,354.76,354.85,353.55,354.06,15967.0,343.8047,343.8919,342.632,343.1263,15967.0
2023-12-15 15:30:00,353.88,356.24,353.28,356.02,52911.0,342.9519,345.239,342.3704,345.0258,52911.0
2023-12-18 09:30:00,360.01,362.98,357.38,359.75,21114.0,348.8926,351.7708,346.3438,348.6406,21114.0
2023-12-18 10:00:00,359.92,361.01,358.67,359.27,14569.0,348.8053,349.8617,347.5939,348.1754,14569.0
2023-12-18 10:30:00,359.06,359.57,358.3,359.29,6790.0,347.9719,348.4661,347.2354,348.1948,6790.0
2023-12-18 11:00:00,359.32,360.31,359.16,360.06,18443.0,348.2239,349.1833,348.0688,348.941,18443.0
2023-12-18 11:30:00,359.98,360.29,359.09,359.75,9214.0,348.8635,349.1639,348.001,348.6406,9214.0
2023-12-18 12:00:00,359.56,360.5,359.56,360.11,11957.0,348.4565,349.3674,348.4565,348.9895,11957.0
2023-12-18 12:30:00,360.05,360.67,359.11,359.11,11441.0,348.9313,349.5322,348.0203,348.0203,11441.0
2023-12-18 13:00:00,359.53,360.0,359.46,359.95,5094.0,348.4274,348.8829,348.3595,348.8344,5094.0
2023-12-18 13:30:00,359.95,360.64,359.89,360.26,36417.0,348.8344,349.5031,348.7763,349.1348,36417.0
2023-12-18 14:00:00,360.43,368.69,360.34,368.2,78809.0,349.2996,357.3045,349.2124,356.8296,78809.0
2023-12-18 14:30:00,368.0,368.43,366.05,367.3,85982.0,356.6358,357.0525,354.746,355.9574,85982.0
2023-12-18 15:00:00,367.12,367.26,364.87,364.87,32099.0,355.783,355.9187,353.6025,353.6025,32099.0
2023-12-18 15:30:00,364.82,365.19,363.77,363.8,40483.0,353.554,353.9126,352.5364,352.5655,40483.0
2023-12-19 09:30:00,363.61,369.0,363.61,368.22,23084.0,352.3814,357.6049,352.3814,356.849,23084.0
2023-12-19 10:00:00,368.07,368.32,365.85,366.32,21457.0,356.7037,356.9459,354.5522,355.0077,21457.0
2023-12-19 10:30:00,366.26,366.59,364.83,365.38,14140.0,354.9495,355.2694,353.5637,354.0967,14140.0
2023-12-19 11:00:00,365.25,366.12,364.64,366.11,5514.0,353.9707,354.8139,353.3796,354.8042,5514.0
2023-12-19 11:30:00,365.44,365.77,364.0,364.0,11737.0,354.1549,354.4747,352.7593,352.7593,11737.0
2023-12-19 12:00:00,363.81,363.94,362.89,362.89,1991.0,352.5752,352.7012,351.6836,351.6836,1991.0
2023-12-19 12:30:00,362.76,364.04,362.76,363.66,8093.0,351.5576,352.7981,351.5576,352.4298,8093.0
2023-12-19 13:00:00,363.93,364.28,363.32,363.32,6843.0,352.6915,353.0307,352.1003,352.1003,6843.0
2023-12-19 13:30:00,363.47,364.62,363.45,364.28,6134.0,352.2457,353.3602,352.2263,353.0307,6134.0
2023-12-19 14:00:00,364.3,365.14,363.98,364.21,15093.0,353.0501,353.8641,352.74,352.9629,15093.0
2023-12-19 14:30:00,364.24,364.7,363.68,363.91,7027.0,352.9919,353.4377,352.4492,352.6721,7027.0
2023-12-19 15:00:00,363.8,363.98,363.19,363.19,9856.0,352.5655,352.74,351.9744,351.9744,9856.0
2023-12-19 15:30:00,363.2,365.14,363.2,364.99,36276.0,351.984,353.8641,351.984,353.7188,36276.0
2023-12-20 09:30:00,364.04,366.99,359.59,361.68,45675.0,352.7981,355.657,348.4855,350.511,45675.0
2023-12-20 10:00:00,362.63,362.64,360.6,360.76,6732.0,351.4316,351.4413,349.4643,349.6194,6732.0
2023-12-20 10:30:00,360.84,362.34,360.06,361.04,7123.0,349.6969,351.1506,348.941,349.8907,7123.0
2023-12-20 11:00:00,360.59,360.81,359.78,360.03,5530.0,349.4546,349.6679,348.6697,348.9119,5530.0
2023-12-20 11:30:00,359.94,360.25,359.81,359.97,4876.0,348.8247,349.1251,348.6987,348.8538,4876.0
2023-12-20 12:00:00,359.79,361.59,359.79,361.35,2178.0,348.6793,350.4238,348.6793,350.1912,2178.0
2023-12-20 12:30:00,361.46,363.97,361.18,363.97,23623.0,350.2978,352.7303,350.0264,352.7303,23623.0
2023-12-20 13:00:00,363.69,363.7,361.8,362.67,5919.0,352.4589,352.4686,350.6273,351.4704,5919.0
2023-12-20 13:30:00,362.33,362.33,361.5,361.56,6200.0,351.1409,351.1409,350.3365,350.3947,6200.0
2023-12-20 14:00:00,361.46,361.62,360.73,361.62,3882.0,350.2978,350.4528,349.5903,350.4528,3882.0
2023-12-20 14:30:00,361.41,361.96,359.43,359.58,6344.0,350.2493,350.7823,348.3305,348.4758,6344.0
2023-12-20 15:00:00,359.39,359.47,358.56,358.56,13265.0,348.2917,348.3692,347.4873,347.4873,13265.0
2023-12-20 15:30:00,358.6,358.76,356.76,356.86,37420.0,347.5261,347.6812,345.7429,345.8398,37420.0
2023-12-21 09:30:00,356.36,358.98,355.28,357.76,15653.0,345.3553,347.8944,344.3086,346.712,15653.0
2023-12-21 10:00:00,357.38,357.99,355.46,357.85,5782.0,346.3438,346.9349,344.4831,346.7993,5782.0
2023-12-21 10:30:00,357.53,357.93,356.78,356.8,5355.0,346.4891,346.8768,345.7623,345.7817,5355.0
2023-12-21 11:00:00,356.48,356.52,355.74,356.09,1902.0,345.4716,345.5103,344.7544,345.0936,1902.0
2023-12-21 11:30:00,355.82,356.04,353.96,353.97,7802.0,344.8319,345.0452,343.0294,343.0391,7802.0
2023-12-21 12:00:00,353.97,354.33,353.4,354.05,14047.0,343.0391,343.388,342.4867,343.1166,14047.0
2023-12-21 12:30:00,354.05,355.06,353.6,354.31,24436.0,343.1166,344.0954,342.6805,343.3686,24436.0
2023-12-21 13:00:00,354.15,354.43,353.33,354.0,11250.0,343.2135,343.4849,342.4188,343.0682,11250.0
2023-12-21 13:30:00,354.02,354.66,352.77,353.86,9864.0,343.0875,343.7078,341.8761,342.9325,9864.0
2023-12-21 14:00:00,353.78,354.0,353.18,354.0,10025.0,342.8549,343.0682,342.2735,343.0682,10025.0
2023-12-21 14:30:00,353.98,355.13,353.86,354.07,11156.0,343.0488,344.1633,342.9325,343.136,11156.0
2023-12-21 15:00:00,354.05,355.94,353.92,355.94,11861.0,343.1166,344.9482,342.9906,344.9482,11861.0
2023-12-21 15:30:00,355.71,357.64,355.7,357.63,37357.0,344.7253,346.5957,344.7157,346.5861,37357.0
2023-12-22 09:30:00,358.0,360.3,356.72,358.6,12787.0,346.9446,349.1736,345.7042,347.5261,12787.0
2023-12-22 10:00:00,356.77,358.02,356.51,358.02,8171.0,345.7526,346.964,345.5006,346.964,8171.0
2023-12-22 10:30:00,357.68,357.87,356.19,356.68,8888.0,346.6345,346.8186,345.1905,345.6654,8888.0
2023-12-22 11:00:00,355.79,357.46,355.63,357.23,1589.0,344.8029,346.4213,344.6478,346.1984,1589.0
2023-12-22 11:30:00,357.75,357.75,355.63,356.31,6728.0,346.7023,346.7023,344.6478,345.3068,6728.0
2023-12-22 12:00:00,355.95,356.41,355.48,355.63,2700.0,344.9579,345.4037,344.5024,344.6478,2700.0
2023-12-22 12:30:00,355.35,355.93,355.12,355.56,2000.0,344.3765,344.9385,344.1536,344.58,2000.0
2023-12-22 13:00:00,355.83,356.02,355.39,355.4,7270.0,344.8416,345.0258,344.4152,344.4249,7270.0
2023-12-22 13:30:00,355.49,355.85,354.63,354.96,5656.0,344.5121,344.861,343.6787,343.9985,5656.0
2023-12-22 14:00:00,355.05,355.65,354.15,354.16,6530.0,344.0857,344.6672,343.2135,343.2232,6530.0
2023-12-22 14:30:00,354.43,356.09,354.01,355.36,9176.0,343.4849,345.0936,343.0778,344.3862,9176.0
2023-12-22 15:00:00,355.23,355.91,355.1,355.37,5263.0,344.2602,344.9192,344.1342,344.3958,5263.0
2023-12-22 15:30:00,355.29,355.59,353.45,353.79,34399.0,344.3183,344.609,342.5351,342.8646,34399.0
2023-12-26 09:30:00,354.94,355.88,350.14,351.35,7565.0,343.9791,344.8901,339.3274,340.5,7565.0
2023-12-26 10:00:00,351.97,352.66,349.69,351.39,13372.0,341.1008,341.7695,338.8912,340.5387,13372.0
2023-12-26 10:30:00,351.32,352.32,350.42,351.16,10929.0,340.4709,341.44,339.5987,340.3159,10929.0
2023-12-26 11:00:00,351.28,351.86,350.04,350.49,13197.0,340.4321,340.9942,339.2304,339.6665,13197.0
2023-12-26 11:30:00,350.34,351.8,350.2,351.42,12800.0,339.5212,340.9361,339.3855,340.5678,12800.0
2023-12-26 12:00:00,351.43,351.63,351.03,351.19,7058.0,340.5775,340.7713,340.1899,340.3449,7058.0
2023-12-26 12:30:00,351.18,352.05,350.89,351.86,9568.0,340.3352,341.1784,340.0542,340.9942,9568.0
2023-12-26 13:00:00,351.78,352.26,351.03,351.7,8349.0,340.9167,341.3819,340.1899,340.8392,8349.0
2023-12-26 13:30:00,351.68,352.04,351.5,351.89,9645.0,340.8198,341.1687,340.6454,341.0233,9645.0
2023-12-26 14:00:00,352.03,352.2,351.51,352.15,8559.0,341.159,341.3237,340.655,341.2753,8559.0
2023-12-26 14:30:00,351.9,351.92,351.55,351.64,3739.0,341.033,341.0524,340.6938,340.781,3739.0
2023-12-26 15:00:00,351.58,351.92,351.07,351.07,7717.0,340.7229,341.0524,340.2286,340.2286,7717.0
2023-12-26 15:30:00,351.07,351.55,350.8,351.37,35156.0,340.2286,340.6938,339.967,340.5194,35156.0
2023-12-27 09:30:00,350.0,352.57,348.61,351.09,12869.0,339.1917,341.6823,337.8446,340.248,12869.0
2023-12-27 10:00:00,351.89,351.89,349.7,349.95,9924.0,341.0233,341.0233,338.9009,339.1432,9924.0
2023-12-27 10:30:00,349.99,350.72,349.08,349.76,9489.0,339.182,339.8894,338.3001,338.9591,9489.0
2023-12-27 11:00:00,349.73,350.41,348.64,349.42,10292.0,338.93,339.589,337.8737,338.6296,10292.0
2023-12-27 11:30:00,349.62,350.65,349.52,350.06,5246.0,338.8234,339.8216,338.7265,339.2498,5246.0
2023-12-27 12:00:00,350.02,350.23,348.66,349.54,8171.0,339.2111,339.4146,337.8931,338.7459,8171.0
2023-12-27 12:30:00,349.48,349.6,348.69,348.96,6674.0,338.6877,338.804,337.9221,338.1838,6674.0
2023-12-27 13:00:00,348.97,350.28,348.96,349.68,5878.0,338.1935,339.463,338.1838,338.8816,5878.0
2023-12-27 13:30:00,349.81,350.4,349.51,350.0,3559.0,339.0075,339.5793,338.7168,339.1917,3559.0
2023-12-27 14:00:00,350.12,350.66,349.53,350.56,7499.0,339.308,339.8313,338.7362,339.7344,7499.0
2023-12-27 14:30:00,350.27,350.47,349.54,350.13,9201.0,339.4533,339.6472,338.7459,339.3177,9201.0
2023-12-27 15:00:00,350.07,350.39,349.72,350.39,10480.0,339.2595,339.5696,338.9203,339.5696,10480.0
2023-12-27 15:30:00,350.14,350.76,349.78,350.76,39692.0,339.3274,339.9282,338.9785,339.9282,39692.0
2023-12-28 09:30:00,350.0,352.76,350.0,351.51,8850.0,339.1917,341.8664,339.1917,340.655,8850.0
2023-12-28 10:00:00,351.99,352.77,351.17,352.28,8447.0,341.1202,341.8761,340.3255,341.4013,8447.0
2023-12-28 10:30:00,352.43,353.1,352.23,352.4,2788.0,341.5466,342.1959,341.3528,341.5176,2788.0
2023-12-28 11:00:00,352.65,353.62,352.53,353.54,3538.0,341.7598,342.6999,341.6435,342.6224,3538.0
2023-12-28 11:30:00,353.76,353.84,352.74,353.1,6328.0,342.8356,342.9131,341.8471,342.1959,6328.0
2023-12-28 12:00:00,353.2,353.29,352.54,353.21,4048.0,342.2929,342.3801,341.6532,342.3025,4048.0
2023-12-28 12:30:00,353.0,354.03,353.0,353.76,3793.0,342.099,343.0972,342.099,342.8356,3793.0
2023-12-28 13:00:00,353.69,354.22,353.36,353.51,3341.0,342.7677,343.2814,342.4479,342.5933,3341.0
2023-12-28 13:30:00,353.45,353.83,353.4,353.42,2470.0,342.5351,342.9034,342.4867,342.5061,2470.0
2023-12-28 14:00:00,353.46,354.09,353.4,353.6,5672.0,342.5448,343.1554,342.4867,342.6805,5672.0
2023-12-28 14:30:00,353.5,353.69,352.69,353.0,7197.0,342.5836,342.7677,341.7986,342.099,7197.0
2023-12-28 15:00:00,353.18,353.27,352.77,352.77,1900.0,342.2735,342.3607,341.8761,341.8761,1900.0
2023-12-28 15:30:00,352.96,353.43,352.52,352.56,17883.0,342.0603,342.5158,341.6339,341.6726,17883.0
2023-12-29 09:30:00,352.46,353.03,351.25,351.94,4927.0,341.5757,342.1281,340.4031,341.0718,4927.0
2023-12-29 10:00:00,352.5,353.5,352.0,352.61,2385.0,341.6145,342.5836,341.1299,341.7211,2385.0
2023-12-29 10:30:00,352.68,353.21,352.05,352.06,4903.0,341.7889,342.3025,341.1784,341.1881,4903.0
2023-12-29 11:00:00,352.7,352.7,351.72,351.79,2127.0,341.8083,341.8083,340.8586,340.9264,2127.0
2023-12-29 11:30:00,351.52,351.7,351.04,351.32,2137.0,340.6647,340.8392,340.1996,340.4709,2137.0
2023-12-29 12:00:00,351.23,351.62,351.08,351.37,3307.0,340.3837,340.7616,340.2383,340.5194,3307.0
2023-12-29 12:30:00,351.62,352.4,351.61,352.21,3891.0,340.7616,341.5176,340.752,341.3334,3891.0
2023-12-29 13:00:00,352.21,352.53,351.72,351.74,4840.0,341.3334,341.6435,340.8586,340.8779,4840.0
2023-12-29 13:30:00,351.87,352.71,351.7,351.93,5399.0,341.0039,341.818,340.8392,341.0621,5399.0
2023-12-29 14:00:00,351.78,352.39,351.78,352.23,3366.0,340.9167,341.5079,340.9167,341.3528,3366.0
2023-12-29 14:30:00,352.25,353.04,352.2,352.83,4493.0,341.3722,342.1378,341.3237,341.9343,4493.0
2023-12-29 15:00:00,352.77,353.85,352.77,353.85,9514.0,341.8761,342.9228,341.8761,342.9228,9514.0
2023-12-29 15:30:00,353.86,354.46,353.15,353.58,23162.0,342.9325,343.5139,342.2444,342.6611,23162.0
2024-01-02 09:30:00,355.01,358.96,355.0,358.05,19348.0,344.047,347.875,344.0373,346.9931,19348.0
2024-01-02 10:00:00,357.67,358.33,356.0,358.02,30800.0,346.6248,347.2644,345.0064,346.964,30800.0
2024-01-02 10:30:00,357.52,358.33,355.94,357.91,21382.0,346.4794,347.2644,344.9482,346.8574,21382.0
2024-01-02 11:00:00,357.91,358.97,357.49,358.5,13089.0,346.8574,347.8847,346.4504,347.4292,13089.0
2024-01-02 11:30:00,358.58,359.79,358.58,359.67,10252.0,347.5067,348.6793,347.5067,348.5631,10252.0
2024-01-02 12:00:00,359.67,360.29,359.27,359.8,9865.0,348.5631,349.1639,348.1754,348.689,9865.0
2024-01-02 12:30:00,360.03,360.22,358.76,359.46,3208.0,348.9119,349.0961,347.6812,348.3595,3208.0
2024-01-02 13:00:00,359.41,359.66,358.22,358.84,6376.0,348.3111,348.5534,347.1578,347.7587,6376.0
2024-01-02 13:30:00,359.34,359.9,358.87,359.32,5799.0,348.2432,348.786,347.7878,348.2239,5799.0
2024-01-02 14:00:00,359.73,361.33,359.72,360.88,7556.0,348.6212,350.1718,348.6115,349.7357,7556.0
2024-01-02 14:30:00,360.72,361.15,360.54,360.84,7296.0,349.5806,349.9974,349.4062,349.6969,7296.0
2024-01-02 15:00:00,361.07,361.54,360.7,361.38,10303.0,349.9198,350.3753,349.5612,350.2202,10303.0
2024-01-02 15:30:00,361.34,362.23,360.86,361.64,28707.0,350.1815,351.044,349.7163,350.4722,28707.0
2024-01-03 09:30:00,362.78,365.62,361.29,363.32,19379.0,351.577,354.3293,350.133,352.1003,19379.0
2024-01-03 10:00:00,362.26,367.35,362.26,367.34,11927.0,351.0731,356.0059,351.0731,355.9962,11927.0
2024-01-03 10:30:00,367.62,368.86,366.18,366.42,28015.0,356.2676,357.4693,354.872,355.1046,28015.0
2024-01-03 11:00:00,366.35,366.77,365.6,365.81,12728.0,355.0368,355.4438,354.3099,354.5134,12728.0
2024-01-03 11:30:00,365.83,366.45,364.92,364.92,47429.0,354.5328,355.1337,353.6509,353.6509,47429.0
2024-01-03 12:00:00,364.78,365.41,364.34,364.73,33167.0,353.5153,354.1258,353.0888,353.4668,33167.0
2024-01-03 12:30:00,364.9,365.8,364.9,365.65,4909.0,353.6315,354.5038,353.6315,354.3584,4909.0
2024-01-03 13:00:00,365.69,365.9,363.84,364.43,13022.0,354.3972,354.6007,352.6043,353.1761,13022.0
2024-01-03 13:30:00,364.25,365.34,363.72,363.97,6731.0,353.0016,354.058,352.488,352.7303,6731.0
2024-01-03 14:00:00,363.8,364.62,363.5,364.55,11683.0,352.5655,353.3602,352.2748,353.2924,11683.0
2024-01-03 14:30:00,364.35,364.96,363.06,364.65,27889.0,353.0985,353.6897,351.8484,353.3893,27889.0
2024-01-03 15:00:00,364.61,364.82,363.42,364.18,19617.0,353.3505,353.554,352.1973,352.9338,19617.0
2024-01-03 15:30:00,364.05,365.04,362.93,363.96,64486.0,352.8078,353.7672,351.7224,352.7206,64486.0
2024-01-04 09:30:00,366.38,370.0,365.5,369.13,9979.0,355.0658,358.5741,354.213,357.7309,9979.0
2024-01-04 10:00:00,369.83,370.0,367.72,368.0,9036.0,358.4093,358.5741,356.3645,356.6358,9036.0
2024-01-04 10:30:00,367.65,367.65,364.08,364.75,36468.0,356.2966,356.2966,352.8369,353.4862,36468.0
2024-01-04 11:00:00,364.38,366.0,364.17,365.38,10076.0,353.1276,354.6976,352.9241,354.0967,10076.0
2024-01-04 11:30:00,365.15,366.92,364.68,366.02,20583.0,353.8738,355.5892,353.4183,354.717,20583.0
2024-01-04 12:00:00,365.92,367.34,365.57,366.8,8245.0,354.62,355.9962,354.2809,355.4729,8245.0
2024-01-04 12:30:00,366.55,367.96,365.94,367.63,8136.0,355.2306,356.5971,354.6394,356.2772,8136.0
2024-01-04 13:00:00,367.74,368.73,367.56,368.49,12421.0,356.3838,357.3433,356.2094,357.1107,12421.0
2024-01-04 13:30:00,368.44,369.81,368.41,369.65,7066.0,357.0622,358.3899,357.0332,358.2349,7066.0
2024-01-04 14:00:00,369.66,370.24,369.03,370.17,15423.0,358.2446,358.8066,357.634,358.7388,15423.0
2024-01-04 14:30:00,370.21,370.37,369.25,369.25,13478.0,358.7776,358.9326,357.8472,357.8472,13478.0
2024-01-04 15:00:00,369.0,369.2,367.44,367.84,39017.0,357.6049,357.7988,356.0931,356.4808,39017.0
2024-01-04 15:30:00,367.99,368.14,366.74,367.7,67206.0,356.6261,356.7715,355.4147,356.3451,67206.0
2024-01-05 09:30:00,370.83,370.99,368.16,369.11,7675.0,359.3784,359.5335,356.7909,357.7115,7675.0
2024-01-05 10:00:00,369.3,369.3,366.84,367.74,11043.0,357.8957,357.8957,355.5116,356.3838,11043.0
2024-01-05 10:30:00,367.18,367.7,365.8,366.8,53570.0,355.8411,356.3451,354.5038,355.4729,53570.0
2024-01-05 11:00:00,366.79,367.19,365.2,366.8,13957.0,355.4632,355.8508,353.9223,355.4729,13957.0
2024-01-05 11:30:00,366.65,368.05,366.48,367.57,2999.0,355.3275,356.6843,355.1628,356.2191,2999.0
2024-01-05 12:00:00,367.53,367.8,366.62,366.62,3859.0,356.1803,356.442,355.2984,355.2984,3859.0
2024-01-05 12:30:00,366.5,367.21,366.49,367.13,1719.0,355.1821,355.8702,355.1724,355.7927,1719.0
2024-01-05 13:00:00,366.91,366.91,365.63,366.44,2830.0,355.5795,355.5795,354.339,355.124,2830.0
2024-01-05 13:30:00,366.59,368.29,366.49,368.03,12213.0,355.2694,356.9169,355.1724,356.6649,12213.0
2024-01-05 14:00:00,368.59,369.71,368.58,369.13,5410.0,357.2076,358.293,357.1979,357.7309,5410.0
2024-01-05 14:30:00,369.12,369.12,368.07,368.07,3558.0,357.7212,357.7212,356.7037,356.7037,3558.0
2024-01-05 15:00:00,367.9,369.17,367.77,369.17,28592.0,356.5389,357.7697,356.4129,357.7697,28592.0
2024-01-05 15:30:00,369.09,371.53,368.8,371.29,48701.0,357.6922,360.0568,357.4111,359.8242,48701.0
2024-01-08 09:30:00,371.87,375.0,366.59,367.97,8763.0,360.3863,363.4197,355.2694,356.6067,8763.0
2024-01-08 10:00:00,368.3,369.25,365.62,366.76,18812.0,356.9266,357.8472,354.3293,355.4341,18812.0
2024-01-08 10:30:00,367.32,367.77,366.4,367.03,7847.0,355.9768,356.4129,355.0852,355.6958,7847.0
2024-01-08 11:00:00,366.96,367.74,366.46,366.46,20454.0,355.6279,356.3838,355.1434,355.1434,20454.0
2024-01-08 11:30:00,365.78,366.06,364.65,364.65,6417.0,354.4844,354.7557,353.3893,353.3893,6417.0
2024-01-08 12:00:00,364.71,365.34,364.7,365.17,3364.0,353.4474,354.058,353.4377,353.8932,3364.0
2024-01-08 12:30:00,365.35,365.87,364.8,365.16,8991.0,354.0677,354.5716,353.5346,353.8835,8991.0
2024-01-08 13:00:00,365.08,365.7,364.88,365.69,58137.0,353.806,354.4068,353.6122,354.3972,58137.0
2024-01-08 13:30:00,365.71,366.33,365.52,365.52,4494.0,354.4165,355.0174,354.2324,354.2324,4494.0
2024-01-08 14:00:00,365.9,368.28,365.9,368.24,7758.0,354.6007,356.9072,354.6007,356.8684,7758.0
2024-01-08 14:30:00,368.52,370.2,368.05,369.87,7878.0,357.1398,358.7679,356.6843,358.4481,7878.0
2024-01-08 15:00:00,369.71,372.09,369.71,371.82,9050.0,358.293,360.5995,358.293,360.3379,9050.0
2024-01-08 15:30:00,371.83,372.5,370.78,372.5,42202.0,360.3475,360.9969,359.33,360.9969,42202.0
2024-01-09 09:30:00,372.25,372.25,365.95,366.81,18459.0,360.7546,360.7546,354.6491,355.4826,18459.0
2024-01-09 10:00:00,365.0,365.83,362.64,365.83,10576.0,353.7285,354.5328,351.4413,354.5328,10576.0
2024-01-09 10:30:00,364.92,365.33,364.01,364.52,10039.0,353.6509,354.0483,352.769,353.2633,10039.0
2024-01-09 11:00:00,364.71,366.2,364.34,365.78,4598.0,353.4474,354.8914,353.0888,354.4844,4598.0
2024-01-09 11:30:00,365.83,366.41,365.49,366.22,6546.0,354.5328,355.0949,354.2033,354.9108,6546.0
2024-01-09 12:00:00,366.21,367.49,366.21,366.95,3917.0,354.9011,356.1416,354.9011,355.6182,3917.0
2024-01-09 12:30:00,367.17,367.6,367.16,367.2,3367.0,355.8314,356.2482,355.8218,355.8605,3367.0
2024-01-09 13:00:00,367.39,367.39,365.99,365.99,4773.0,356.0447,356.0447,354.6879,354.6879,4773.0
2024-01-09 13:30:00,366.05,367.24,365.94,367.24,9791.0,354.746,355.8993,354.6394,355.8993,9791.0
2024-01-09 14:00:00,366.99,367.26,366.63,366.97,5946.0,355.657,355.9187,355.3081,355.6376,5946.0
2024-01-09 14:30:00,366.95,367.49,366.72,366.73,15193.0,355.6182,356.1416,355.3953,355.405,15193.0
2024-01-09 15:00:00,366.75,366.91,366.22,366.8,5793.0,355.4244,355.5795,354.9108,355.4729,5793.0
2024-01-09 15:30:00,366.12,368.61,366.1,368.57,45812.0,354.8139,357.227,354.7945,357.1882,45812.0
2024-01-10 09:30:00,365.38,369.69,364.68,368.88,11637.0,354.0967,358.2736,353.4183,357.4886,11637.0
2024-01-10 10:00:00,368.92,369.16,368.1,368.8,16074.0,357.5274,357.76,356.7327,357.4111,16074.0
2024-01-10 10:30:00,368.87,369.92,368.12,369.32,12544.0,357.479,358.4965,356.7521,357.9151,12544.0
2024-01-10 11:00:00,369.32,369.57,368.75,368.78,5912.0,357.9151,358.1573,357.3627,357.3917,5912.0
2024-01-10 11:30:00,368.83,368.86,367.52,367.99,11827.0,357.4402,357.4693,356.1706,356.6261,11827.0
2024-01-10 12:00:00,368.06,368.06,367.28,367.98,13092.0,356.694,356.694,355.9381,356.6164,13092.0
2024-01-10 12:30:00,368.08,368.33,367.67,367.7,9822.0,356.7133,356.9556,356.316,356.3451,9822.0
2024-01-10 13:00:00,367.86,368.15,367.46,368.06,6311.0,356.5001,356.7812,356.1125,356.694,6311.0
2024-01-10 13:30:00,368.0,368.4,367.78,368.27,7454.0,356.6358,357.0235,356.4226,356.8975,7454.0
2024-01-10 14:00:00,368.25,369.22,367.91,369.22,12146.0,356.8781,357.8181,356.5486,357.8181,12146.0
2024-01-10 14:30:00,369.15,369.39,368.9,369.15,6476.0,357.7503,357.9829,357.508,357.7503,6476.0
2024-01-10 15:00:00,369.25,369.56,368.09,368.63,12710.0,357.8472,358.1476,356.723,357.2464,12710.0
2024-01-10 15:30:00,368.63,370.58,368.62,370.5,68468.0,357.2464,359.1361,357.2367,359.0586,68468.0
2024-01-11 09:30:00,370.96,373.45,369.78,372.72,9981.0,359.5044,361.9175,358.3608,361.2101,9981.0
2024-01-11 10:00:00,371.96,371.96,369.64,370.65,13077.0,360.4735,360.4735,358.2252,359.204,13077.0
2024-01-11 10:30:00,370.59,371.14,370.17,370.24,3352.0,359.1458,359.6789,358.7388,358.8066,3352.0
2024-01-11 11:00:00,370.23,371.4,370.21,370.78,4518.0,358.797,359.9308,358.7776,359.33,4518.0
2024-01-11 11:30:00,370.66,371.56,370.66,370.96,7597.0,359.2137,360.0859,359.2137,359.5044,7597.0
2024-01-11 12:00:00,371.0,371.67,370.67,370.94,6775.0,359.5432,360.1925,359.2234,359.485,6775.0
2024-01-11 12:30:00,370.79,371.47,370.78,371.47,2094.0,359.3397,359.9987,359.33,359.9987,2094.0
2024-01-11 13:00:00,371.66,372.17,371.34,372.09,4377.0,360.1828,360.677,359.8727,360.5995,4377.0
2024-01-11 13:30:00,372.03,373.02,372.0,372.56,5775.0,360.5414,361.5008,360.5123,361.055,5775.0
2024-01-11 14:00:00,372.49,372.59,371.54,372.52,2980.0,360.9872,361.0841,360.0665,361.0162,2980.0
2024-01-11 14:30:00,372.84,374.22,372.84,374.09,8280.0,361.3264,362.6637,361.3264,362.5378,8280.0
2024-01-11 15:00:00,373.93,374.51,373.78,374.31,20625.0,362.3827,362.9448,362.2373,362.751,20625.0
2024-01-11 15:30:00,374.35,375.08,373.89,374.24,54007.0,362.7897,363.4972,362.3439,362.6831,54007.0
2024-01-12 09:30:00,375.33,378.0,373.82,374.97,22817.0,363.7395,366.327,362.2761,363.3906,22817.0
2024-01-12 10:00:00,375.14,375.94,372.9,374.35,13896.0,363.5553,364.3306,361.3845,362.7897,13896.0
2024-01-12 10:30:00,374.0,375.61,373.75,374.14,9427.0,362.4505,364.0108,362.2083,362.5862,9427.0
2024-01-12 11:00:00,374.25,375.25,373.94,374.24,9042.0,362.6928,363.6619,362.3924,362.6831,9042.0
2024-01-12 11:30:00,374.72,374.86,373.47,373.96,10117.0,363.1483,363.284,361.9369,362.4118,10117.0
2024-01-12 12:00:00,373.85,374.38,373.68,373.87,13761.0,362.3052,362.8188,362.1404,362.3245,13761.0
2024-01-12 12:30:00,373.51,373.62,373.18,373.4,3069.0,361.9757,362.0823,361.6559,361.8691,3069.0
2024-01-12 13:00:00,373.4,373.62,373.19,373.42,11995.0,361.8691,362.0823,361.6655,361.8884,11995.0
2024-01-12 13:30:00,373.18,373.18,371.77,371.77,2800.0,361.6559,361.6559,360.2894,360.2894,2800.0
2024-01-12 14:00:00,371.89,372.41,371.59,372.23,10370.0,360.4057,360.9096,360.115,360.7352,10370.0
2024-01-12 14:30:00,372.5,372.87,372.12,372.48,6261.0,360.9969,361.3554,360.6286,360.9775,6261.0
2024-01-12 15:00:00,372.29,372.29,371.32,371.57,3302.0,360.7933,360.7933,359.8533,360.0956,3302.0
2024-01-12 15:30:00,371.14,371.22,370.39,370.43,25031.0,359.6789,359.7564,358.952,358.9908,25031.0
2024-01-16 09:30:00,371.01,372.26,367.64,372.14,13398.0,359.5529,360.7643,356.2869,360.648,13398.0
2024-01-16 10:00:00,372.06,373.09,371.0,371.5,10549.0,360.5704,361.5686,359.5432,360.0277,10549.0
2024-01-16 10:30:00,370.97,371.45,370.13,371.04,4719.0,359.5141,359.9793,358.7,359.5819,4719.0
2024-01-16 11:00:00,370.57,371.36,370.57,370.98,3368.0,359.1265,359.8921,359.1265,359.5238,3368.0
2024-01-16 11:30:00,371.13,371.72,370.52,371.36,3254.0,359.6692,360.2409,359.078,359.8921,3254.0
2024-01-16 12:00:00,371.33,371.33,370.2,370.34,2941.0,359.863,359.863,358.7679,358.9036,2941.0
2024-01-16 12:30:00,370.21,370.99,369.8,369.97,5182.0,358.7776,359.5335,358.3802,358.545,5182.0
2024-01-16 13:00:00,370.24,370.74,370.07,370.73,2219.0,358.8066,359.2912,358.6419,359.2815,2219.0
2024-01-16 13:30:00,370.62,371.04,370.21,370.52,5748.0,359.1749,359.5819,358.7776,359.078,5748.0
2024-01-16 14:00:00,370.78,370.78,369.67,370.03,2656.0,359.33,359.33,358.2542,358.6031,2656.0
2024-01-16 14:30:00,370.22,370.36,369.85,370.08,5076.0,358.7873,358.9229,358.4287,358.6516,5076.0
2024-01-16 15:00:00,369.9,370.19,369.24,369.27,3765.0,358.4771,358.7582,357.8375,357.8666,3765.0
2024-01-16 15:30:00,369.28,369.62,369.06,369.23,33205.0,357.8763,358.2058,357.6631,357.8278,33205.0
2024-01-17 09:30:00,368.42,372.78,367.92,372.16,18720.0,357.0428,361.2682,356.5583,360.6674,18720.0
2024-01-17 10:00:00,371.3,372.44,368.6,368.84,13444.0,359.8339,360.9387,357.2173,357.4499,13444.0
2024-01-17 10:30:00,368.53,369.78,367.74,369.43,6749.0,357.1495,358.3608,356.3838,358.0217,6749.0
2024-01-17 11:00:00,369.34,369.58,368.84,368.85,5643.0,357.9344,358.167,357.4499,357.4596,5643.0
2024-01-17 11:30:00,369.17,369.21,368.5,368.5,3834.0,357.7697,357.8085,357.1204,357.1204,3834.0
2024-01-17 12:00:00,368.38,368.88,367.77,368.02,3681.0,357.0041,357.4886,356.4129,356.6552,3681.0
2024-01-17 12:30:00,367.98,368.2,367.36,367.36,5459.0,356.6164,356.8296,356.0156,356.0156,5459.0
2024-01-17 13:00:00,367.33,367.84,367.14,367.4,5471.0,355.9865,356.4808,355.8024,356.0543,5471.0
2024-01-17 13:30:00,367.24,367.45,366.48,366.73,5148.0,355.8993,356.1028,355.1628,355.405,5148.0
2024-01-17 14:00:00,366.81,367.19,366.15,366.15,6863.0,355.4826,355.8508,354.8429,354.8429,6863.0
2024-01-17 14:30:00,366.14,366.45,366.02,366.28,4613.0,354.8333,355.1337,354.717,354.9689,4613.0
2024-01-17 15:00:00,366.36,366.36,364.63,364.67,5587.0,355.0465,355.0465,353.3699,353.4087,5587.0
2024-01-17 15:30:00,364.67,365.79,364.36,365.21,30308.0,353.4087,354.4941,353.1082,353.932,30308.0
2024-01-18 09:30:00,363.04,364.64,361.38,364.5,6737.0,351.829,353.3796,350.2202,353.2439,6737.0
2024-01-18 10:00:00,364.83,365.76,363.78,365.06,4111.0,353.5637,354.465,352.5461,353.7866,4111.0
2024-01-18 10:30:00,364.93,366.21,364.82,365.83,4141.0,353.6606,354.9011,353.554,354.5328,4141.0
2024-01-18 11:00:00,365.86,367.1,365.86,366.71,8516.0,354.5619,355.7636,354.5619,355.3857,8516.0
2024-01-18 11:30:00,366.42,367.36,365.73,365.98,9312.0,355.1046,356.0156,354.4359,354.6782,9312.0
2024-01-18 12:00:00,365.81,366.23,365.49,365.67,10395.0,354.5134,354.9205,354.2033,354.3778,10395.0
2024-01-18 12:30:00,365.5,366.07,365.41,365.56,2897.0,354.213,354.7654,354.1258,354.2712,2897.0
2024-01-18 13:00:00,365.23,366.79,364.95,366.71,5623.0,353.9514,355.4632,353.68,355.3857,5623.0
2024-01-18 13:30:00,366.59,367.3,366.49,367.03,10121.0,355.2694,355.9574,355.1724,355.6958,10121.0
2024-01-18 14:00:00,367.22,367.55,366.69,367.48,7782.0,355.8799,356.1997,355.3663,356.1319,7782.0
2024-01-18 14:30:00,367.59,368.01,367.36,368.01,5232.0,356.2385,356.6455,356.0156,356.6455,5232.0
2024-01-18 15:00:00,367.98,368.95,367.98,368.57,6179.0,356.6164,357.5565,356.6164,357.1882,6179.0
2024-01-18 15:30:00,368.75,369.45,368.21,369.15,27718.0,357.3627,358.041,356.8393,357.7503,27718.0
2024-01-19 09:30:00,372.56,377.41,372.56,373.17,33267.0,361.055,365.7552,361.055,361.6462,33267.0
2024-01-19 10:00:00,372.92,374.69,371.21,373.63,6969.0,361.4039,363.1192,359.7467,362.092,6969.0
2024-01-19 10:30:00,373.04,374.59,372.17,374.59,4497.0,361.5202,363.0223,360.677,363.0223,4497.0
2024-01-19 11:00:00,374.39,374.55,372.96,373.21,6585.0,362.8285,362.9835,361.4426,361.6849,6585.0
2024-01-19 11:30:00,373.32,374.2,373.28,373.3,4374.0,361.7915,362.6444,361.7528,361.7721,4374.0
2024-01-19 12:00:00,373.26,374.24,373.0,374.04,5237.0,361.7334,362.6831,361.4814,362.4893,5237.0
2024-01-19 12:30:00,374.16,374.84,373.68,374.15,8658.0,362.6056,363.2646,362.1404,362.5959,8658.0
2024-01-19 13:00:00,374.24,374.97,374.17,374.73,7675.0,362.6831,363.3906,362.6153,363.158,7675.0
2024-01-19 13:30:00,374.7,375.37,374.43,375.18,3679.0,363.1289,363.7782,362.8673,363.5941,3679.0
2024-01-19 14:00:00,375.26,375.48,375.04,375.48,3417.0,363.6716,363.8848,363.4584,363.8848,3417.0
2024-01-19 14:30:00,375.31,375.31,374.54,374.73,2378.0,363.7201,363.7201,362.9739,363.158,2378.0
2024-01-19 15:00:00,374.5,374.5,372.23,372.23,2342.0,362.9351,362.9351,360.7352,360.7352,2342.0
2024-01-19 15:30:00,372.33,374.03,372.33,373.84,59793.0,360.8321,362.4796,360.8321,362.2955,59793.0
2024-01-22 09:30:00,373.27,375.42,371.42,371.43,7435.0,361.7431,363.8267,359.9502,359.9599,7435.0
2024-01-22 10:00:00,372.24,374.5,371.54,374.3,6398.0,360.7449,362.9351,360.0665,362.7413,6398.0
2024-01-22 10:30:00,374.58,375.15,374.22,374.78,8678.0,363.0126,363.565,362.6637,363.2064,8678.0
2024-01-22 11:00:00,374.81,376.77,374.75,376.77,8571.0,363.2355,365.135,363.1774,365.135,8571.0
2024-01-22 11:30:00,376.32,377.23,376.13,376.28,5850.0,364.6989,365.5808,364.5148,364.6601,5850.0
2024-01-22 12:00:00,376.47,376.82,375.7,375.96,8031.0,364.8443,365.1834,364.098,364.35,8031.0
2024-01-22 12:30:00,375.6,375.98,375.43,375.82,2647.0,364.0011,364.3694,363.8364,364.2143,2647.0
2024-01-22 13:00:00,375.97,376.14,374.96,375.0,4363.0,364.3597,364.5244,363.3809,363.4197,4363.0
2024-01-22 13:30:00,375.49,375.83,375.0,375.69,17519.0,363.8945,364.224,363.4197,364.0883,17519.0
2024-01-22 14:00:00,375.38,375.63,374.99,375.02,2546.0,363.7879,364.0302,363.41,363.439,2546.0
2024-01-22 14:30:00,375.0,375.14,374.92,375.11,4658.0,363.4197,363.5553,363.3421,363.5263,4658.0
2024-01-22 15:00:00,375.1,375.1,374.35,374.9,5515.0,363.5166,363.5166,362.7897,363.3227,5515.0
2024-01-22 15:30:00,374.76,375.52,374.54,374.9,18613.0,363.1871,363.9236,362.9739,363.3227,18613.0
2024-01-23 09:30:00,374.31,376.42,373.7,375.13,5692.0,362.751,364.7958,362.1598,363.5456,5692.0
2024-01-23 10:00:00,375.3,375.45,372.97,374.13,4444.0,363.7104,363.8558,361.4523,362.5765,4444.0
2024-01-23 10:30:00,374.05,374.47,373.76,374.15,2907.0,362.499,362.906,362.2179,362.5959,2907.0
2024-01-23 11:00:00,373.85,374.38,372.47,372.72,6154.0,362.3052,362.8188,360.9678,361.2101,6154.0
2024-01-23 11:30:00,372.53,373.72,372.3,372.55,4198.0,361.0259,362.1792,360.803,361.0453,4198.0
2024-01-23 12:00:00,372.99,373.0,371.99,372.49,2949.0,361.4717,361.4814,360.5026,360.9872,2949.0
2024-01-23 12:30:00,372.18,372.78,371.79,372.78,7415.0,360.6867,361.2682,360.3088,361.2682,7415.0
2024-01-23 13:00:00,373.13,374.49,372.84,374.16,2796.0,361.6074,362.9254,361.3264,362.6056,2796.0
2024-01-23 13:30:00,374.16,375.02,374.07,375.02,2952.0,362.6056,363.439,362.5184,363.439,2952.0
2024-01-23 14:00:00,374.96,375.19,374.12,374.36,2475.0,363.3809,363.6038,362.5668,362.7994,2475.0
2024-01-23 14:30:00,374.54,376.08,374.54,375.96,8073.0,362.9739,364.4663,362.9739,364.35,8073.0
2024-01-23 15:00:00,375.87,375.95,375.42,375.66,14218.0,364.2628,364.3403,363.8267,364.0593,14218.0
2024-01-23 15:30:00,375.75,375.75,374.62,374.88,36292.0,364.1465,364.1465,363.0514,363.3034,36292.0
2024-01-24 09:30:00,374.0,376.99,374.0,376.2,10091.0,362.4505,365.3482,362.4505,364.5826,10091.0
2024-01-24 10:00:00,376.59,377.45,376.02,377.07,26746.0,364.9605,365.794,364.4082,365.4257,26746.0
2024-01-24 10:30:00,377.26,377.7,376.22,376.22,110498.0,365.6099,366.0363,364.602,364.602,110498.0
2024-01-24 11:00:00,376.61,376.61,375.52,375.84,1042.0,364.9799,364.9799,363.9236,364.2337,1042.0
2024-01-24 11:30:00,375.93,378.23,375.66,378.23,3232.0,364.3209,366.5499,364.0593,366.5499,3232.0
2024-01-24 12:00:00,377.6,378.21,377.46,377.47,6630.0,365.9394,366.5305,365.8037,365.8134,6630.0
2024-01-24 12:30:00,377.46,377.82,377.0,377.53,4284.0,365.8037,366.1526,365.3579,365.8715,4284.0
2024-01-24 13:00:00,377.19,377.35,376.21,376.28,1322.0,365.542,365.6971,364.5923,364.6601,1322.0
2024-01-24 13:30:00,376.51,376.62,375.74,375.74,1548.0,364.883,364.9896,364.1368,364.1368,1548.0
2024-01-24 14:00:00,375.82,377.18,375.82,376.89,2575.0,364.2143,365.5323,364.2143,365.2513,2575.0
2024-01-24 14:30:00,376.6,376.7,376.27,376.7,1252.0,364.9702,365.0672,364.6504,365.0672,1252.0
2024-01-24 15:00:00,376.7,376.7,375.2,375.61,2466.0,365.0672,365.0672,363.6135,364.0108,2466.0
2024-01-24 15:30:00,375.49,375.54,374.81,375.13,9260.0,363.8945,363.943,363.2355,363.5456,9260.0
2024-01-25 09:30:00,376.12,378.18,371.43,371.43,6341.0,364.5051,366.5014,359.9599,359.9599,6341.0
2024-01-25 10:00:00,371.65,372.66,371.13,371.36,5918.0,360.1731,361.1519,359.6692,359.8921,5918.0
2024-01-25 10:30:00,371.28,371.71,370.44,370.44,1300.0,359.8145,360.2312,359.0005,359.0005,1300.0
2024-01-25 11:00:00,370.45,371.04,370.05,371.04,2000.0,359.0102,359.5819,358.6225,359.5819,2000.0
2024-01-25 11:30:00,370.8,371.19,369.73,370.51,4940.0,359.3494,359.7273,358.3124,359.0683,4940.0
2024-01-25 12:00:00,370.77,370.77,369.5,370.31,2800.0,359.3203,359.3203,358.0895,358.8745,2800.0
2024-01-25 12:30:00,370.46,371.7,370.28,371.24,3919.0,359.0199,360.2216,358.8454,359.7758,3919.0
2024-01-25 13:00:00,371.07,371.42,370.99,371.12,2066.0,359.611,359.9502,359.5335,359.6595,2066.0
2024-01-25 13:30:00,371.39,373.35,371.39,373.25,5284.0,359.9211,361.8206,359.9211,361.7237,5284.0
2024-01-25 14:00:00,373.56,374.8,373.32,374.8,8553.0,362.0241,363.2258,361.7915,363.2258,8553.0
2024-01-25 14:30:00,375.01,375.47,374.76,374.76,5063.0,363.4293,363.8751,363.1871,363.1871,5063.0
2024-01-25 15:00:00,374.56,375.42,374.33,375.42,11929.0,362.9932,363.8267,362.7703,363.8267,11929.0
2024-01-25 15:30:00,375.52,377.08,375.52,376.74,34053.0,363.9236,365.4354,363.9236,365.1059,34053.0
2024-01-26 09:30:00,376.84,377.6,375.91,377.32,2947.0,365.2028,365.9394,364.3015,365.668,2947.0
2024-01-26 10:00:00,376.98,377.68,376.66,376.87,1825.0,365.3385,366.0169,365.0284,365.2319,1825.0
2024-01-26 10:30:00,377.31,378.06,377.06,377.78,1451.0,365.6583,366.3852,365.416,366.1138,1451.0
2024-01-26 11:00:00,377.87,379.27,377.49,379.27,54438.0,366.201,367.5578,365.8328,367.5578,54438.0
2024-01-26 11:30:00,378.93,379.02,378.46,378.83,2167.0,367.2283,367.3155,366.7728,367.1314,2167.0
2024-01-26 12:00:00,378.88,379.06,378.6,378.81,2193.0,367.1798,367.3543,366.9085,367.112,2193.0
2024-01-26 12:30:00,378.92,379.05,378.07,378.35,1560.0,367.2186,367.3446,366.3948,366.6662,1560.0
2024-01-26 13:00:00,378.2,378.2,377.62,377.96,2449.0,366.5208,366.5208,365.9587,366.2882,2449.0
2024-01-26 13:30:00,377.95,378.9,377.7,378.9,2966.0,366.2786,367.1992,366.0363,367.1992,2966.0
2024-01-26 14:00:00,378.52,379.35,378.52,379.19,4060.0,366.8309,367.6353,366.8309,367.4803,4060.0
2024-01-26 14:30:00,379.26,379.27,378.68,379.27,2411.0,367.5481,367.5578,366.986,367.5578,2411.0
2024-01-26 15:00:00,379.58,379.83,379.03,379.25,4764.0,367.8582,368.1005,367.3252,367.5384,4764.0
2024-01-26 15:30:00,379.33,379.93,379.12,379.74,23345.0,367.6159,368.1974,367.4124,368.0133,23345.0
2024-01-29 09:30:00,378.74,379.64,376.84,377.73,3904.0,367.0442,367.9164,365.2028,366.0653,3904.0
2024-01-29 10:00:00,377.91,377.91,375.99,376.25,3687.0,366.2398,366.2398,364.3791,364.631,3687.0
2024-01-29 10:30:00,376.27,377.72,376.27,377.4,9036.0,364.6504,366.0557,364.6504,365.7455,9036.0
2024-01-29 11:00:00,377.65,378.15,377.27,377.72,2622.0,365.9878,366.4724,365.6196,366.0557,2622.0
2024-01-29 11:30:00,377.72,377.85,377.24,377.25,3412.0,366.0557,366.1816,365.5905,365.6002,3412.0
2024-01-29 12:00:00,377.25,377.84,377.18,377.51,12632.0,365.6002,366.1719,365.5323,365.8521,12632.0
2024-01-29 12:30:00,377.52,377.53,376.8,376.8,7183.0,365.8618,365.8715,365.1641,365.1641,7183.0
2024-01-29 13:00:00,376.94,377.09,375.96,376.05,3303.0,365.2997,365.4451,364.35,364.4372,3303.0
2024-01-29 13:30:00,376.05,377.16,375.81,377.08,6674.0,364.4372,365.5129,364.2046,365.4354,6674.0
2024-01-29 14:00:00,377.08,377.98,377.08,377.72,12849.0,365.4354,366.3076,365.4354,366.0557,12849.0
2024-01-29 14:30:00,377.54,378.36,377.54,378.04,5800.0,365.8812,366.6759,365.8812,366.3658,5800.0
2024-01-29 15:00:00,378.14,378.65,377.74,378.58,11701.0,366.4627,366.9569,366.075,366.8891,11701.0
2024-01-29 15:30:00,378.51,378.51,377.32,377.8,23917.0,366.8213,366.8213,365.668,366.1332,23917.0
2024-01-30 09:30:00,377.65,378.96,377.61,378.16,5477.0,365.9878,367.2574,365.9491,366.4821,5477.0
2024-01-30 10:00:00,377.96,378.0,377.15,377.54,7298.0,366.2882,366.327,365.5033,365.8812,7298.0
2024-01-30 10:30:00,377.57,378.64,377.57,378.2,3065.0,365.9103,366.9472,365.9103,366.5208,3065.0
2024-01-30 11:00:00,377.98,378.66,377.96,378.52,6047.0,366.3076,366.9666,366.2882,366.8309,6047.0
2024-01-30 11:30:00,378.52,378.77,378.27,378.6,3758.0,366.8309,367.0732,366.5887,366.9085,3758.0
2024-01-30 12:00:00,378.67,379.67,378.66,379.0,5872.0,366.9763,367.9454,366.9666,367.2961,5872.0
2024-01-30 12:30:00,379.0,379.61,378.99,379.53,2216.0,367.2961,367.8873,367.2864,367.8098,2216.0
2024-01-30 13:00:00,379.17,379.63,379.15,379.16,2923.0,367.4609,367.9067,367.4415,367.4512,2923.0
2024-01-30 13:30:00,379.26,379.73,378.4,378.94,6092.0,367.5481,368.0036,366.7147,367.238,6092.0
2024-01-30 14:00:00,379.1,379.11,378.84,378.85,1303.0,367.393,367.4027,367.1411,367.1508,1303.0
2024-01-30 14:30:00,378.74,378.98,378.4,378.98,3073.0,367.0442,367.2767,366.7147,367.2767,3073.0
2024-01-30 15:00:00,378.75,379.0,378.4,378.98,3505.0,367.0538,367.2961,366.7147,367.2767,3505.0
2024-01-30 15:30:00,378.88,380.0,378.73,379.54,89717.0,367.1798,368.2652,367.0345,367.8195,89717.0
2024-01-31 09:30:00,382.81,387.18,382.11,385.6,12569.0,370.9885,375.2235,370.3101,373.6923,12569.0
2024-01-31 10:00:00,386.5,387.75,384.61,387.27,13817.0,374.5645,375.7759,372.7329,375.3107,13817.0
2024-01-31 10:30:00,387.57,388.5,386.24,387.6,11679.0,375.6015,376.5028,374.3125,375.6306,11679.0
2024-01-31 11:00:00,387.73,388.25,385.87,386.4,4795.0,375.7565,376.2605,373.954,374.4676,4795.0
2024-01-31 11:30:00,386.53,386.53,384.07,384.52,4311.0,374.5936,374.5936,372.2096,372.6457,4311.0
2024-01-31 12:00:00,384.28,387.12,384.12,386.0,6242.0,372.4131,375.1654,372.258,374.08,6242.0
2024-01-31 12:30:00,385.76,386.16,384.6,385.16,1755.0,373.8474,374.235,372.7232,373.2659,1755.0
2024-01-31 13:00:00,384.65,384.65,383.5,383.5,5045.0,372.7716,372.7716,371.6572,371.6572,5045.0
2024-01-31 13:30:00,383.64,385.39,383.31,385.0,5621.0,371.7928,373.4888,371.473,373.1108,5621.0
2024-01-31 14:00:00,384.26,386.34,383.49,386.34,4756.0,372.3937,374.4095,371.6475,374.4095,4756.0
2024-01-31 14:30:00,386.95,387.04,384.52,384.73,4092.0,375.0006,375.0878,372.6457,372.8492,4092.0
2024-01-31 15:00:00,384.66,387.11,384.35,386.42,7142.0,372.7813,375.1557,372.4809,374.487,7142.0
2024-01-31 15:30:00,386.16,386.76,384.67,384.88,28421.0,374.235,374.8165,372.791,372.9945,28421.0
2024-02-01 09:30:00,382.15,382.17,379.03,381.47,9877.0,370.3489,370.3682,367.3252,369.6899,9877.0
2024-02-01 10:00:00,379.52,380.41,379.36,379.86,15098.0,367.8001,368.6626,367.645,368.1296,15098.0
2024-02-01 10:30:00,379.89,380.22,377.13,377.14,9294.0,368.1586,368.4785,365.4839,365.4936,9294.0
2024-02-01 11:00:00,376.86,379.32,375.88,378.86,6829.0,365.2222,367.6062,364.2725,367.1605,6829.0
2024-02-01 11:30:00,379.06,379.27,376.85,377.46,6638.0,367.3543,367.5578,365.2125,365.8037,6638.0
2024-02-01 12:00:00,377.93,379.44,377.7,379.44,6476.0,366.2592,367.7225,366.0363,367.7225,6476.0
2024-02-01 12:30:00,379.48,380.73,379.19,379.83,13048.0,367.7613,368.9727,367.4803,368.1005,13048.0
2024-02-01 13:00:00,380.17,380.58,379.85,380.38,3727.0,368.43,368.8273,368.1199,368.6335,3727.0
2024-02-01 13:30:00,380.25,380.56,379.59,379.59,10498.0,368.5075,368.808,367.8679,367.8679,10498.0
2024-02-01 14:00:00,379.47,379.53,378.29,378.85,4760.0,367.7516,367.8098,366.6081,367.1508,4760.0
2024-02-01 14:30:00,378.98,379.36,378.64,379.11,5219.0,367.2767,367.645,366.9472,367.4027,5219.0
2024-02-01 15:00:00,379.53,379.81,378.39,378.67,8033.0,367.8098,368.0811,366.705,366.9763,8033.0
2024-02-01 15:30:00,378.67,378.88,378.19,378.62,39417.0,366.9763,367.1798,366.5111,366.9279,39417.0
2024-02-02 09:30:00,381.24,383.0,379.9,380.74,12815.0,369.467,371.1726,368.1683,368.9824,12815.0
2024-02-02 10:00:00,380.83,381.59,379.91,381.59,4893.0,369.0696,369.8061,368.178,369.8061,4893.0
2024-02-02 10:30:00,381.59,381.78,380.61,380.71,3880.0,369.8061,369.9903,368.8564,368.9533,3880.0
2024-02-02 11:00:00,381.09,381.09,379.89,380.37,3328.0,369.3216,369.3216,368.1586,368.6238,3328.0
2024-02-02 11:30:00,380.86,381.94,380.44,381.66,8966.0,369.0987,370.1453,368.6917,369.874,8966.0
2024-02-02 12:00:00,381.61,381.62,380.79,381.55,1305.0,369.8255,369.8352,369.0309,369.7674,1305.0
2024-02-02 12:30:00,381.55,381.82,380.85,381.44,2486.0,369.7674,370.029,369.089,369.6608,2486.0
2024-02-02 13:00:00,381.67,381.88,381.12,381.68,5396.0,369.8837,370.0872,369.3507,369.8934,5396.0
2024-02-02 13:30:00,381.59,382.06,381.19,381.19,10394.0,369.8061,370.2616,369.4185,369.4185,10394.0
2024-02-02 14:00:00,381.15,381.84,381.12,381.79,1728.0,369.3797,370.0484,369.3507,370.0,1728.0
2024-02-02 14:30:00,381.85,383.09,381.84,382.35,11844.0,370.0581,371.2598,370.0484,370.5427,11844.0
2024-02-02 15:00:00,382.47,383.6,382.16,383.58,4660.0,370.659,371.7541,370.3585,371.7347,4660.0
2024-02-02 15:30:00,383.26,383.49,381.26,381.34,44548.0,371.4246,371.6475,369.4863,369.5639,44548.0
2024-02-05 09:30:00,380.78,381.91,378.76,380.34,4589.0,369.0212,370.1163,367.0635,368.5947,4589.0
2024-02-05 10:00:00,379.23,384.29,379.22,381.98,10316.0,367.519,372.4228,367.5093,370.1841,10316.0
2024-02-05 10:30:00,381.98,382.62,381.1,382.22,10819.0,370.1841,370.8043,369.3313,370.4167,10819.0
2024-02-05 11:00:00,382.17,383.4,381.94,382.32,9136.0,370.3682,371.5603,370.1453,370.5136,9136.0
2024-02-05 11:30:00,382.39,382.65,381.7,381.71,5633.0,370.5814,370.8334,369.9127,369.9224,5633.0
2024-02-05 12:00:00,381.51,382.24,381.36,382.24,2201.0,369.7286,370.4361,369.5832,370.4361,2201.0
2024-02-05 12:30:00,382.13,382.67,381.59,381.68,1490.0,370.3295,370.8528,369.8061,369.8934,1490.0
2024-02-05 13:00:00,381.75,381.99,381.48,381.96,2199.0,369.9612,370.1938,369.6995,370.1647,2199.0
2024-02-05 13:30:00,382.09,383.06,381.74,381.95,3400.0,370.2907,371.2308,369.9515,370.155,3400.0
2024-02-05 14:00:00,381.77,382.9,381.59,382.89,3049.0,369.9806,371.0757,369.8061,371.066,3049.0
2024-02-05 14:30:00,382.96,383.25,382.36,383.15,5800.0,371.1338,371.4149,370.5524,371.318,5800.0
2024-02-05 15:00:00,382.94,383.82,382.69,383.78,5417.0,371.1145,371.9673,370.8722,371.9285,5417.0
2024-02-05 15:30:00,383.61,383.77,381.8,381.81,22289.0,371.7638,371.9188,370.0097,370.0194,22289.0
2024-02-06 09:30:00,382.9,383.22,381.14,382.19,4848.0,371.0757,371.3858,369.37,370.3876,4848.0
2024-02-06 10:00:00,382.09,382.91,381.4,382.65,2936.0,370.2907,371.0854,369.622,370.8334,2936.0
2024-02-06 10:30:00,383.24,383.24,382.34,382.5,4932.0,371.4052,371.4052,370.533,370.688,4932.0
2024-02-06 11:00:00,382.7,384.37,382.69,382.79,10907.0,370.8819,372.5003,370.8722,370.9691,10907.0
2024-02-06 11:30:00,382.78,383.18,382.57,383.15,2942.0,370.9594,371.347,370.7559,371.318,2942.0
2024-02-06 12:00:00,382.83,383.18,382.26,382.47,5343.0,371.0079,371.347,370.4555,370.659,5343.0
2024-02-06 12:30:00,382.51,382.51,380.95,380.95,3750.0,370.6977,370.6977,369.1859,369.1859,3750.0
2024-02-06 13:00:00,380.63,381.69,380.5,381.54,5604.0,368.8758,369.9031,368.7498,369.7577,5604.0
2024-02-06 13:30:00,381.82,382.43,381.63,381.65,2743.0,370.029,370.6202,369.8449,369.8643,2743.0
2024-02-06 14:00:00,381.22,381.22,380.44,380.95,3999.0,369.4476,369.4476,368.6917,369.1859,3999.0
2024-02-06 14:30:00,380.9,381.01,380.21,380.32,3472.0,369.1375,369.2441,368.4688,368.5754,3472.0
2024-02-06 15:00:00,380.56,380.98,380.02,380.69,4331.0,368.808,369.215,368.2846,368.9339,4331.0
2024-02-06 15:30:00,380.57,381.21,380.36,380.62,82713.0,368.8176,369.4379,368.6141,368.8661,82713.0
2024-02-07 09:30:00,382.07,383.46,380.47,382.2,6835.0,370.2713,371.6184,368.7207,370.3973,6835.0
2024-02-07 10:00:00,382.41,382.85,381.42,381.95,10603.0,370.6008,371.0272,369.6414,370.155,10603.0
2024-02-07 10:30:00,382.15,382.74,381.29,382.41,13286.0,370.3489,370.9206,369.5154,370.6008,13286.0
2024-02-07 11:00:00,382.52,382.68,381.98,382.62,8722.0,370.7074,370.8625,370.1841,370.8043,8722.0
2024-02-07 11:30:00,382.5,384.53,382.5,384.29,14399.0,370.688,372.6554,370.688,372.4228,14399.0
2024-02-07 12:00:00,384.54,385.71,384.31,385.52,8096.0,372.665,373.7989,372.4421,373.6148,8096.0
2024-02-07 12:30:00,385.33,385.73,385.12,385.27,8511.0,373.4307,373.8183,373.2271,373.3725,8511.0
2024-02-07 13:00:00,385.48,385.65,385.31,385.51,5689.0,373.576,373.7408,373.4113,373.6051,5689.0
2024-02-07 13:30:00,385.68,385.83,384.98,385.78,6634.0,373.7698,373.9152,373.0915,373.8668,6634.0
2024-02-07 14:00:00,385.83,386.28,385.24,385.27,14212.0,373.9152,374.3513,373.3434,373.3725,14212.0
2024-02-07 14:30:00,385.27,385.93,385.15,385.61,8083.0,373.3725,374.0121,373.2562,373.702,8083.0
2024-02-07 15:00:00,385.78,386.02,384.73,385.27,9750.0,373.8668,374.0993,372.8492,373.3725,9750.0
2024-02-07 15:30:00,385.32,385.46,383.88,383.95,36448.0,373.421,373.5566,372.0254,372.0933,36448.0
2024-02-08 09:30:00,359.86,365.01,354.53,356.59,121946.0,348.7472,353.7382,343.5818,345.5782,121946.0
2024-02-08 10:00:00,357.36,358.38,352.69,353.28,69223.0,346.3244,347.3129,341.7986,342.3704,69223.0
2024-02-08 10:30:00,353.29,353.88,346.39,346.73,109434.0,342.3801,342.9519,335.6932,336.0227,109434.0
2024-02-08 11:00:00,346.43,347.88,343.76,347.88,69355.0,335.7319,337.1371,333.1444,337.1371,69355.0
2024-02-08 11:30:00,348.09,357.44,347.89,355.36,92062.0,337.3407,346.4019,337.1468,344.3862,92062.0
2024-02-08 12:00:00,355.37,355.39,352.82,352.99,44285.0,344.3958,344.4152,341.9246,342.0893,44285.0
2024-02-08 12:30:00,353.05,353.45,349.96,351.0,30963.0,342.1475,342.5351,339.1529,340.1608,30963.0
2024-02-08 13:00:00,351.29,352.64,349.42,349.42,47821.0,340.4418,341.7501,338.6296,338.6296,47821.0
2024-02-08 13:30:00,349.42,352.32,348.86,352.11,17765.0,338.6296,341.44,338.0869,341.2365,17765.0
2024-02-08 14:00:00,352.05,352.61,351.0,352.0,18303.0,341.1784,341.7211,340.1608,341.1299,18303.0
2024-02-08 14:30:00,352.0,353.18,351.76,353.18,20674.0,341.1299,342.2735,340.8973,342.2735,20674.0
2024-02-08 15:00:00,352.94,353.66,352.08,353.33,25607.0,342.0409,342.7386,341.2074,342.4188,25607.0
2024-02-08 15:30:00,353.37,354.55,352.65,354.49,114178.0,342.4576,343.6012,341.7598,343.543,114178.0
2024-02-09 09:30:00,351.74,353.45,348.64,350.33,35252.0,340.8779,342.5351,337.8737,339.5115,35252.0
2024-02-09 10:00:00,350.59,351.09,348.72,349.76,19430.0,339.7635,340.248,337.9512,338.9591,19430.0
2024-02-09 10:30:00,349.96,350.22,348.36,349.38,15983.0,339.1529,339.4049,337.6023,338.5908,15983.0
2024-02-09 11:00:00,349.28,349.81,348.8,348.88,9910.0,338.4939,339.0075,338.0287,338.1063,9910.0
2024-02-09 11:30:00,348.88,350.08,348.75,349.77,43207.0,338.1063,339.2692,337.9803,338.9688,43207.0
2024-02-09 12:00:00,349.6,350.06,349.12,349.8,10331.0,338.804,339.2498,338.3388,338.9979,10331.0
2024-02-09 12:30:00,349.85,349.87,349.12,349.27,7287.0,339.0463,339.0657,338.3388,338.4842,7287.0
2024-02-09 13:00:00,349.26,350.55,349.26,350.32,18348.0,338.4745,339.7247,338.4745,339.5018,18348.0
2024-02-09 13:30:00,350.37,352.52,350.16,352.24,13673.0,339.5502,341.6339,339.3467,341.3625,13673.0
2024-02-09 14:00:00,352.29,353.03,352.09,352.72,21954.0,341.411,342.1281,341.2171,341.8277,21954.0
2024-02-09 14:30:00,352.72,353.38,351.87,353.38,18068.0,341.8277,342.4673,341.0039,342.4673,18068.0
2024-02-09 15:00:00,353.39,354.89,353.26,354.77,17219.0,342.477,343.9307,342.351,343.8144,17219.0
2024-02-09 15:30:00,354.78,355.19,351.97,353.75,71334.0,343.8241,344.2214,341.1008,342.8259,71334.0
2024-02-12 09:30:00,354.57,359.42,354.13,356.25,18804.0,343.6205,348.3208,343.1941,345.2487,18804.0
2024-02-12 10:00:00,355.85,359.22,354.39,359.0,13206.0,344.861,348.127,343.4461,347.9137,13206.0
2024-02-12 10:30:00,358.29,359.59,357.98,359.36,16292.0,347.2257,348.4855,346.9252,348.2626,16292.0
2024-02-12 11:00:00,359.35,362.43,359.35,362.28,14775.0,348.2529,351.2378,348.2529,351.0925,14775.0
2024-02-12 11:30:00,362.42,364.28,362.42,363.18,8483.0,351.2281,353.0307,351.2281,351.9647,8483.0
2024-02-12 12:00:00,363.21,363.92,362.91,363.31,3325.0,351.9937,352.6818,351.703,352.0906,3325.0
2024-02-12 12:30:00,363.13,363.13,361.81,361.88,6016.0,351.9162,351.9162,350.637,350.7048,6016.0
2024-02-12 13:00:00,362.02,363.87,362.01,363.15,5084.0,350.8405,352.6334,350.8308,351.9356,5084.0
2024-02-12 13:30:00,363.06,363.9,362.83,363.69,3112.0,351.8484,352.6624,351.6255,352.4589,3112.0
2024-02-12 14:00:00,363.74,364.28,363.08,363.09,7724.0,352.5074,353.0307,351.8678,351.8774,7724.0
2024-02-12 14:30:00,363.32,363.43,361.59,362.17,3440.0,352.1003,352.2069,350.4238,350.9859,3440.0
2024-02-12 15:00:00,362.33,362.45,360.99,362.12,11013.0,351.1409,351.2572,349.8423,350.9374,11013.0
2024-02-12 15:30:00,361.96,362.5,360.51,361.07,24884.0,350.7823,351.3057,349.3771,349.9198,24884.0
2024-02-13 09:30:00,365.0,372.82,362.01,370.52,44181.0,353.7285,361.307,350.8308,359.078,44181.0
2024-02-13 10:00:00,370.63,371.05,367.05,367.46,30851.0,359.1846,359.5916,355.7152,356.1125,30851.0
2024-02-13 10:30:00,367.05,367.27,363.62,364.85,30899.0,355.7152,355.9284,352.3911,353.5831,30899.0
2024-02-13 11:00:00,365.15,368.08,364.65,366.33,15386.0,353.8738,356.7133,353.3893,355.0174,15386.0
2024-02-13 11:30:00,366.31,367.91,366.31,367.67,10500.0,354.998,356.5486,354.998,356.316,10500.0
2024-02-13 12:00:00,367.64,368.82,366.76,368.81,10072.0,356.2869,357.4305,355.4341,357.4208,10072.0
2024-02-13 12:30:00,368.43,369.23,367.54,367.83,9120.0,357.0525,357.8278,356.19,356.4711,9120.0
2024-02-13 13:00:00,367.69,367.69,365.49,366.14,15199.0,356.3354,356.3354,354.2033,354.8333,15199.0
2024-02-13 13:30:00,366.24,368.3,366.24,367.75,21497.0,354.9302,356.9266,354.9302,356.3935,21497.0
2024-02-13 14:00:00,367.76,367.76,365.9,366.75,9445.0,356.4032,356.4032,354.6007,355.4244,9445.0
2024-02-13 14:30:00,366.64,367.36,366.49,367.05,20325.0,355.3178,356.0156,355.1724,355.7152,20325.0
2024-02-13 15:00:00,366.97,367.19,365.92,367.05,12780.0,355.6376,355.8508,354.62,355.7152,12780.0
2024-02-13 15:30:00,366.95,368.62,366.1,368.31,78292.0,355.6182,357.2367,354.7945,356.9362,78292.0
2024-02-14 09:30:00,367.7,369.38,366.04,367.33,11698.0,356.3451,357.9732,354.7363,355.9865,11698.0
2024-02-14 10:00:00,367.11,369.39,366.97,368.97,63292.0,355.7733,357.9829,355.6376,357.5759,63292.0
2024-02-14 10:30:00,368.97,371.05,368.11,370.65,26022.0,357.5759,359.5916,356.7424,359.204,26022.0
2024-02-14 11:00:00,370.42,373.28,370.39,373.05,9588.0,358.9811,361.7528,358.952,361.5299,9588.0
2024-02-14 11:30:00,373.28,373.52,369.85,370.45,10525.0,361.7528,361.9854,358.4287,359.0102,10525.0
2024-02-14 12:00:00,370.47,370.47,369.54,369.78,4972.0,359.0295,359.0295,358.1283,358.3608,4972.0
2024-02-14 12:30:00,369.64,370.13,369.44,369.65,4334.0,358.2252,358.7,358.0313,358.2349,4334.0
2024-02-14 13:00:00,369.54,370.07,368.67,369.7,4820.0,358.1283,358.6419,357.2851,358.2833,4820.0
2024-02-14 13:30:00,369.69,370.02,368.72,369.29,6306.0,358.2736,358.5934,357.3336,357.886,6306.0
2024-02-14 14:00:00,368.94,369.49,368.25,369.28,10227.0,357.5468,358.0798,356.8781,357.8763,10227.0
2024-02-14 14:30:00,369.16,369.52,368.74,369.12,6024.0,357.76,358.1089,357.353,357.7212,6024.0
2024-02-14 15:00:00,369.34,370.73,369.33,370.73,7776.0,357.9344,359.2815,357.9247,359.2815,7776.0
2024-02-14 15:30:00,370.69,371.29,370.27,371.2,27609.0,359.2427,359.8242,358.8357,359.737,27609.0
2024-02-15 09:30:00,372.43,376.4,371.16,375.1,9592.0,360.929,364.7764,359.6982,363.5166,9592.0
2024-02-15 10:00:00,375.26,375.26,369.69,370.76,28408.0,363.6716,363.6716,358.2736,359.3106,28408.0
2024-02-15 10:30:00,370.81,374.0,369.76,373.79,9889.0,359.359,362.4505,358.3415,362.247,9889.0
2024-02-15 11:00:00,373.31,374.54,373.14,373.73,6233.0,361.7818,362.9739,361.6171,362.1889,6233.0
2024-02-15 11:30:00,373.71,375.43,373.71,374.81,12352.0,362.1695,363.8364,362.1695,363.2355,12352.0
2024-02-15 12:00:00,374.79,375.12,373.72,373.72,4584.0,363.2161,363.5359,362.1792,362.1792,4584.0
2024-02-15 12:30:00,373.49,373.92,373.31,373.33,2025.0,361.9563,362.373,361.7818,361.8012,2025.0
2024-02-15 13:00:00,373.25,373.45,372.55,372.56,5182.0,361.7237,361.9175,361.0453,361.055,5182.0
2024-02-15 13:30:00,372.67,372.67,370.86,372.16,7484.0,361.1616,361.1616,359.4075,360.6674,7484.0
2024-02-15 14:00:00,371.81,373.55,371.81,373.53,6894.0,360.3282,362.0144,360.3282,361.995,6894.0
2024-02-15 14:30:00,373.69,375.35,373.68,375.31,7238.0,362.1501,363.7588,362.1404,363.7201,7238.0
2024-02-15 15:00:00,375.13,376.03,374.74,374.88,11761.0,363.5456,364.4178,363.1677,363.3034,11761.0
2024-02-15 15:30:00,374.79,375.34,373.29,374.38,53712.0,363.2161,363.7492,361.7625,362.8188,53712.0
2024-02-16 09:30:00,378.47,379.0,375.12,378.25,12722.0,366.7825,367.2961,363.5359,366.5693,12722.0
2024-02-16 10:00:00,378.43,378.43,373.95,374.63,7310.0,366.7437,366.7437,362.4021,363.0611,7310.0
2024-02-16 10:30:00,374.35,375.94,373.36,374.52,19144.0,362.7897,364.3306,361.8303,362.9545,19144.0
2024-02-16 11:00:00,374.78,374.8,373.34,373.35,22775.0,363.2064,363.2258,361.8109,361.8206,22775.0
2024-02-16 11:30:00,373.51,373.9,372.79,373.16,15511.0,361.9757,362.3536,361.2779,361.6365,15511.0
2024-02-16 12:00:00,372.85,373.28,372.75,373.22,2795.0,361.336,361.7528,361.2391,361.6946,2795.0
2024-02-16 12:30:00,373.23,373.29,372.21,372.33,3558.0,361.7043,361.7625,360.7158,360.8321,3558.0
2024-02-16 13:00:00,371.78,372.2,371.39,371.57,9456.0,360.2991,360.7061,359.9211,360.0956,9456.0
2024-02-16 13:30:00,371.22,371.62,370.94,371.5,5040.0,359.7564,360.144,359.485,360.0277,5040.0
2024-02-16 14:00:00,371.35,371.35,369.41,370.58,20167.0,359.8824,359.8824,358.0023,359.1361,20167.0
2024-02-16 14:30:00,370.45,370.69,368.62,368.62,10626.0,359.0102,359.2427,357.2367,357.2367,10626.0
2024-02-16 15:00:00,368.72,369.01,367.96,369.01,12202.0,357.3336,357.6146,356.5971,357.6146,12202.0
2024-02-16 15:30:00,368.61,368.99,367.48,367.95,38328.0,357.227,357.5952,356.1319,356.5874,38328.0
2024-02-20 09:30:00,365.93,372.25,365.93,372.25,15008.0,354.6297,360.7546,354.6297,360.7546,15008.0
2024-02-20 10:00:00,372.84,372.96,368.99,370.92,8156.0,361.3264,361.4426,357.5952,359.4656,8156.0
2024-02-20 10:30:00,370.21,371.94,369.55,371.02,13675.0,358.7776,360.4541,358.138,359.5626,13675.0
2024-02-20 11:00:00,370.95,371.31,369.82,370.59,8161.0,359.4947,359.8436,358.3996,359.1458,8161.0
2024-02-20 11:30:00,370.16,370.42,369.66,370.22,7350.0,358.7291,358.9811,358.2446,358.7873,7350.0
2024-02-20 12:00:00,369.95,370.31,369.27,369.99,7109.0,358.5256,358.8745,357.8666,358.5644,7109.0
2024-02-20 12:30:00,369.77,369.79,368.97,369.46,5450.0,358.3512,358.3705,357.5759,358.0507,5450.0
2024-02-20 13:00:00,369.38,369.67,368.82,369.48,8803.0,357.9732,358.2542,357.4305,358.0701,8803.0
2024-02-20 13:30:00,369.23,369.48,368.65,368.74,3943.0,357.8278,358.0701,357.2657,357.353,3943.0
2024-02-20 14:00:00,368.44,369.33,367.96,369.3,5331.0,357.0622,357.9247,356.5971,357.8957,5331.0
2024-02-20 14:30:00,368.91,369.37,368.78,368.78,7521.0,357.5177,357.9635,357.3917,357.3917,7521.0
2024-02-20 15:00:00,368.76,368.97,368.48,368.72,11760.0,357.3723,357.5759,357.101,357.3336,11760.0
2024-02-20 15:30:00,368.65,368.65,366.97,367.8,31260.0,357.2657,357.2657,355.6376,356.442,31260.0
2024-02-21 09:30:00,367.0,369.51,365.92,366.23,20301.0,355.6667,358.0992,354.62,354.9205,20301.0
2024-02-21 10:00:00,367.21,369.31,366.03,366.79,20523.0,355.8702,357.9054,354.7267,355.4632,20523.0
2024-02-21 10:30:00,366.28,366.71,365.09,365.72,11031.0,354.9689,355.3857,353.8157,354.4262,11031.0
2024-02-21 11:00:00,365.56,365.76,364.69,365.36,7204.0,354.2712,354.465,353.428,354.0773,7204.0
2024-02-21 11:30:00,365.46,365.46,364.02,364.56,7237.0,354.1743,354.1743,352.7787,353.302,7237.0
2024-02-21 12:00:00,364.61,364.61,362.75,362.89,6669.0,353.3505,353.3505,351.5479,351.6836,6669.0
2024-02-21 12:30:00,362.76,363.85,362.43,363.17,10910.0,351.5576,352.614,351.2378,351.955,10910.0
2024-02-21 13:00:00,363.2,363.2,362.0,362.05,8353.0,351.984,351.984,350.8211,350.8696,8353.0
2024-02-21 13:30:00,362.06,363.22,361.83,362.76,13879.0,350.8792,352.0034,350.6564,351.5576,13879.0
2024-02-21 14:00:00,362.84,363.27,362.26,362.41,12830.0,351.6352,352.0519,351.0731,351.2184,12830.0
2024-02-21 14:30:00,362.33,362.43,361.34,361.87,11024.0,351.1409,351.2378,350.1815,350.6951,11024.0
2024-02-21 15:00:00,361.67,361.7,359.96,360.17,9230.0,350.5013,350.5304,348.8441,349.0476,9230.0
2024-02-21 15:30:00,360.45,362.13,360.07,362.12,44332.0,349.319,350.9471,348.9507,350.9374,44332.0
2024-02-22 09:30:00,363.99,364.53,361.26,364.53,10088.0,352.7496,353.273,350.104,353.273,10088.0
2024-02-22 10:00:00,363.94,365.11,362.99,365.04,5952.0,352.7012,353.8351,351.7805,353.7672,5952.0
2024-02-22 10:30:00,365.16,365.16,363.12,364.92,10687.0,353.8835,353.8835,351.9065,353.6509,10687.0
2024-02-22 11:00:00,364.55,367.29,364.55,366.93,8220.0,353.2924,355.9477,353.2924,355.5989,8220.0
2024-02-22 11:30:00,366.62,367.16,366.24,367.1,2819.0,355.2984,355.8218,354.9302,355.7636,2819.0
2024-02-22 12:00:00,367.3,368.36,367.25,368.26,3344.0,355.9574,356.9847,355.909,356.8878,3344.0
2024-02-22 12:30:00,368.28,369.0,368.22,368.79,2440.0,356.9072,357.6049,356.849,357.4014,2440.0
2024-02-22 13:00:00,368.88,369.36,368.55,369.36,1731.0,357.4886,357.9538,357.1688,357.9538,1731.0
2024-02-22 13:30:00,369.93,370.05,369.76,369.84,4174.0,358.5062,358.6225,358.3415,358.419,4174.0
2024-02-22 14:00:00,369.98,372.13,369.97,372.13,4226.0,358.5547,360.6383,358.545,360.6383,4226.0
2024-02-22 14:30:00,371.91,371.96,370.81,370.81,4758.0,360.4251,360.4735,359.359,359.359,4758.0
2024-02-22 15:00:00,370.81,371.72,370.63,371.72,6401.0,359.359,360.2409,359.1846,360.2409,6401.0
2024-02-22 15:30:00,372.0,372.0,370.45,370.46,39108.0,360.5123,360.5123,359.0102,359.0199,39108.0
2024-02-23 09:30:00,370.45,372.22,368.72,370.84,4549.0,359.0102,360.7255,357.3336,359.3881,4549.0
2024-02-23 10:00:00,370.83,370.83,369.72,370.25,2530.0,359.3784,359.3784,358.3027,358.8163,2530.0
2024-02-23 10:30:00,369.86,370.55,369.71,370.35,5583.0,358.4384,359.1071,358.293,358.9132,5583.0
2024-02-23 11:00:00,370.22,370.87,370.1,370.74,2439.0,358.7873,359.4172,358.671,359.2912,2439.0
2024-02-23 11:30:00,370.93,370.93,370.31,370.51,5228.0,359.4753,359.4753,358.8745,359.0683,5228.0
2024-02-23 12:00:00,370.62,370.81,370.31,370.63,3698.0,359.1749,359.359,358.8745,359.1846,3698.0
2024-02-23 12:30:00,370.74,371.63,370.74,371.27,2965.0,359.2912,360.1537,359.2912,359.8048,2965.0
2024-02-23 13:00:00,371.01,371.01,370.66,370.85,2897.0,359.5529,359.5529,359.2137,359.3978,2897.0
2024-02-23 13:30:00,370.69,370.92,370.26,370.44,3530.0,359.2427,359.4656,358.826,359.0005,3530.0
2024-02-23 14:00:00,370.26,370.43,369.68,369.8,2486.0,358.826,358.9908,358.2639,358.3802,2486.0
2024-02-23 14:30:00,369.93,370.16,369.53,370.01,2462.0,358.5062,358.7291,358.1186,358.5837,2462.0
2024-02-23 15:00:00,370.29,370.87,370.28,370.36,6397.0,358.8551,359.4172,358.8454,358.9229,6397.0
2024-02-23 15:30:00,370.38,370.89,369.62,370.89,21977.0,358.9423,359.4366,358.2058,359.4366,21977.0
2024-02-26 09:30:00,370.88,373.53,368.5,372.28,7795.0,359.4269,361.995,357.1204,360.7836,7795.0
2024-02-26 10:00:00,373.7,373.7,368.58,368.91,7960.0,362.1598,362.1598,357.1979,357.5177,7960.0
2024-02-26 10:30:00,368.41,368.41,366.86,367.68,5200.0,357.0332,357.0332,355.531,356.3257,5200.0
2024-02-26 11:00:00,367.97,368.38,367.1,367.69,5555.0,356.6067,357.0041,355.7636,356.3354,5555.0
2024-02-26 11:30:00,368.0,369.89,367.72,369.7,3248.0,356.6358,358.4675,356.3645,358.2833,3248.0
2024-02-26 12:00:00,369.23,369.23,368.0,368.38,7269.0,357.8278,357.8278,356.6358,357.0041,7269.0
2024-02-26 12:30:00,368.38,368.56,368.19,368.32,3949.0,357.0041,357.1785,356.8199,356.9459,3949.0
2024-02-26 13:00:00,368.33,368.73,367.89,368.17,2913.0,356.9556,357.3433,356.5292,356.8006,2913.0
2024-02-26 13:30:00,368.13,368.15,367.39,367.55,3257.0,356.7618,356.7812,356.0447,356.1997,3257.0
2024-02-26 14:00:00,367.42,367.44,367.12,367.23,1815.0,356.0737,356.0931,355.783,355.8896,1815.0
2024-02-26 14:30:00,367.37,367.37,366.41,366.97,4618.0,356.0253,356.0253,355.0949,355.6376,4618.0
2024-02-26 15:00:00,367.14,367.27,366.69,366.69,3376.0,355.8024,355.9284,355.3663,355.3663,3376.0
2024-02-26 15:30:00,366.94,367.68,366.55,367.1,14687.0,355.6086,356.3257,355.2306,355.7636,14687.0
2024-02-27 09:30:00,365.8,366.88,363.6,363.94,6646.0,354.5038,355.5504,352.3717,352.7012,6646.0
2024-02-27 10:00:00,363.99,365.04,363.57,364.22,4329.0,352.7496,353.7672,352.3426,352.9725,4329.0
2024-02-27 10:30:00,364.65,366.15,364.43,366.15,3196.0,353.3893,354.8429,353.1761,354.8429,3196.0
2024-02-27 11:00:00,366.02,367.05,365.63,366.88,8081.0,354.717,355.7152,354.339,355.5504,8081.0
2024-02-27 11:30:00,366.6,366.93,366.22,366.22,2670.0,355.2791,355.5989,354.9108,354.9108,2670.0
2024-02-27 12:00:00,366.0,366.22,365.74,366.17,2437.0,354.6976,354.9108,354.4456,354.8623,2437.0
2024-02-27 12:30:00,366.06,366.2,365.64,365.91,6219.0,354.7557,354.8914,354.3487,354.6104,6219.0
2024-02-27 13:00:00,365.91,366.06,365.73,365.88,1724.0,354.6104,354.7557,354.4359,354.5813,1724.0
2024-02-27 13:30:00,365.71,366.39,365.71,366.27,6989.0,354.4165,355.0755,354.4165,354.9592,6989.0
2024-02-27 14:00:00,366.27,366.5,365.93,366.1,2471.0,354.9592,355.1821,354.6297,354.7945,2471.0
2024-02-27 14:30:00,366.13,366.28,365.49,365.64,2934.0,354.8236,354.9689,354.2033,354.3487,2934.0
2024-02-27 15:00:00,365.84,365.91,365.07,365.08,4264.0,354.5425,354.6104,353.7963,353.806,4264.0
2024-02-27 15:30:00,365.22,367.78,365.0,367.72,24409.0,353.9417,356.4226,353.7285,356.3645,24409.0
2024-02-28 09:30:00,368.58,370.29,367.39,369.23,7156.0,357.1979,358.8551,356.0447,357.8278,7156.0
2024-02-28 10:00:00,370.14,370.35,368.28,368.79,6585.0,358.7097,358.9132,356.9072,357.4014,6585.0
2024-02-28 10:30:00,368.68,368.98,368.15,368.88,6005.0,357.2948,357.5856,356.7812,357.4886,6005.0
2024-02-28 11:00:00,368.36,368.88,368.21,368.5,3066.0,356.9847,357.4886,356.8393,357.1204,3066.0
2024-02-28 11:30:00,368.61,369.13,368.25,368.94,2213.0,357.227,357.7309,356.8781,357.5468,2213.0
2024-02-28 12:00:00,369.36,369.4,368.58,369.4,3470.0,357.9538,357.9926,357.1979,357.9926,3470.0
2024-02-28 12:30:00,369.46,369.88,369.42,369.43,1522.0,358.0507,358.4578,358.012,358.0217,1522.0
2024-02-28 13:00:00,369.42,370.47,369.41,370.47,4263.0,358.012,359.0295,358.0023,359.0295,4263.0
2024-02-28 13:30:00,370.74,371.18,370.29,371.18,6537.0,359.2912,359.7176,358.8551,359.7176,6537.0
2024-02-28 14:00:00,371.06,371.11,370.13,371.01,12132.0,359.6013,359.6498,358.7,359.5529,12132.0
2024-02-28 14:30:00,370.54,371.64,370.54,371.08,5632.0,359.0974,360.1634,359.0974,359.6207,5632.0
2024-02-28 15:00:00,371.25,371.52,370.96,371.13,3882.0,359.7855,360.0471,359.5044,359.6692,3882.0
2024-02-28 15:30:00,371.55,371.55,369.44,370.35,34037.0,360.0762,360.0762,358.0313,358.9132,34037.0
2024-02-29 09:30:00,369.86,369.86,366.89,368.25,20444.0,358.4384,358.4384,355.5601,356.8781,20444.0
2024-02-29 10:00:00,367.81,368.0,366.26,366.6,10154.0,356.4517,356.6358,354.9495,355.2791,10154.0
2024-02-29 10:30:00,366.51,366.51,364.22,365.05,11658.0,355.1918,355.1918,352.9725,353.7769,11658.0
2024-02-29 11:00:00,365.32,367.19,365.26,366.92,8432.0,354.0386,355.8508,353.9804,355.5892,8432.0
2024-02-29 11:30:00,366.78,366.85,365.95,366.49,7834.0,355.4535,355.5213,354.6491,355.1724,7834.0
2024-02-29 12:00:00,366.73,367.4,366.64,366.93,5467.0,355.405,356.0543,355.3178,355.5989,5467.0
2024-02-29 12:30:00,367.07,368.05,366.82,367.47,3196.0,355.7345,356.6843,355.4923,356.1222,3196.0
2024-02-29 13:00:00,367.17,367.17,366.0,366.13,3795.0,355.8314,355.8314,354.6976,354.8236,3795.0
2024-02-29 13:30:00,366.06,366.18,365.98,366.0,800.0,354.7557,354.872,354.6782,354.6976,800.0
2024-02-29 14:00:00,366.17,366.74,365.69,365.96,14378.0,354.8623,355.4147,354.3972,354.6588,14378.0
2024-02-29 14:30:00,365.96,366.82,365.96,366.82,5593.0,354.6588,355.4923,354.6588,355.4923,5593.0
2024-02-29 15:00:00,366.7,367.53,366.29,367.53,10040.0,355.376,356.1803,354.9786,356.1803,10040.0
2024-02-29 15:30:00,367.58,369.44,367.57,368.17,41064.0,356.2288,358.0313,356.2191,356.8006,41064.0
2024-03-01 09:30:00,368.5,369.03,367.08,368.02,6553.0,357.1204,357.634,355.7442,356.6552,6553.0
2024-03-01 10:00:00,368.69,369.67,367.52,369.67,10079.0,357.3045,358.2542,356.1706,358.2542,10079.0
2024-03-01 10:30:00,369.45,370.0,368.93,369.5,8722.0,358.041,358.5741,357.5371,358.0895,8722.0
2024-03-01 11:00:00,369.69,369.81,367.76,367.98,10227.0,358.2736,358.3899,356.4032,356.6164,10227.0
2024-03-01 11:30:00,367.98,368.55,367.7,368.32,9319.0,356.6164,357.1688,356.3451,356.9459,9319.0
2024-03-01 12:00:00,368.26,368.78,368.26,368.67,3299.0,356.8878,357.3917,356.8878,357.2851,3299.0
2024-03-01 12:30:00,368.67,368.67,367.98,367.99,4480.0,357.2851,357.2851,356.6164,356.6261,4480.0
2024-03-01 13:00:00,367.96,368.32,367.29,367.95,5178.0,356.5971,356.9459,355.9477,356.5874,5178.0
2024-03-01 13:30:00,368.33,368.71,367.68,368.71,8540.0,356.9556,357.3239,356.3257,357.3239,8540.0
2024-03-01 14:00:00,368.99,370.02,368.99,369.63,5642.0,357.5952,358.5934,357.5952,358.2155,5642.0
2024-03-01 14:30:00,369.63,369.78,368.52,368.98,5553.0,358.2155,358.3608,357.1398,357.5856,5553.0
2024-03-01 15:00:00,368.98,369.33,368.89,369.09,4743.0,357.5856,357.9247,357.4983,357.6922,4743.0
2024-03-01 15:30:00,369.08,369.96,368.75,369.95,66317.0,357.6825,358.5353,357.3627,358.5256,66317.0
2024-03-04 09:30:00,369.58,371.91,368.15,370.76,8233.0,358.167,360.4251,356.7812,359.3106,8233.0
2024-03-04 10:00:00,371.28,371.28,368.9,369.66,9186.0,359.8145,359.8145,357.508,358.2446,9186.0
2024-03-04 10:30:00,369.47,369.76,368.88,369.25,9420.0,358.0604,358.3415,357.4886,357.8472,9420.0
2024-03-04 11:00:00,369.44,370.35,369.05,369.3,11075.0,358.0313,358.9132,357.6534,357.8957,11075.0
2024-03-04 11:30:00,369.56,369.56,366.13,367.61,8568.0,358.1476,358.1476,354.8236,356.2579,8568.0
2024-03-04 12:00:00,366.98,367.31,365.49,366.35,26999.0,355.6473,355.9671,354.2033,355.0368,26999.0
2024-03-04 12:30:00,366.2,367.64,366.04,367.29,5635.0,354.8914,356.2869,354.7363,355.9477,5635.0
2024-03-04 13:00:00,367.56,369.14,367.28,369.1,2400.0,356.2094,357.7406,355.9381,357.7018,2400.0
2024-03-04 13:30:00,369.0,369.25,368.5,368.52,7462.0,357.6049,357.8472,357.1204,357.1398,7462.0
2024-03-04 14:00:00,368.31,368.31,367.12,367.77,4535.0,356.9362,356.9362,355.783,356.4129,4535.0
2024-03-04 14:30:00,367.72,368.45,367.6,367.84,6342.0,356.3645,357.0719,356.2482,356.4808,6342.0
2024-03-04 15:00:00,367.41,368.95,366.68,366.68,18547.0,356.064,357.5565,355.3566,355.3566,18547.0
2024-03-04 15:30:00,366.68,367.76,366.6,367.49,40338.0,355.3566,356.4032,355.2791,356.1416,40338.0
2024-03-05 09:30:00,368.12,371.86,368.12,371.45,5338.0,356.7521,360.3766,356.7521,359.9793,5338.0
2024-03-05 10:00:00,371.48,371.96,367.4,368.24,12127.0,360.0084,360.4735,356.0543,356.8684,12127.0
2024-03-05 10:30:00,368.28,369.77,367.86,369.35,10374.0,356.9072,358.3512,356.5001,357.9441,10374.0
2024-03-05 11:00:00,369.5,369.5,368.45,368.76,5097.0,358.0895,358.0895,357.0719,357.3723,5097.0
2024-03-05 11:30:00,369.04,369.63,368.93,369.44,5034.0,357.6437,358.2155,357.5371,358.0313,5034.0
2024-03-05 12:00:00,369.44,369.44,367.74,367.86,6018.0,358.0313,358.0313,356.3838,356.5001,6018.0
2024-03-05 12:30:00,367.8,368.72,367.27,368.44,5672.0,356.442,357.3336,355.9284,357.0622,5672.0
2024-03-05 13:00:00,368.44,368.9,367.88,368.9,5376.0,357.0622,357.508,356.5195,357.508,5376.0
2024-03-05 13:30:00,369.32,369.78,368.5,368.5,9536.0,357.9151,358.3608,357.1204,357.1204,9536.0
2024-03-05 14:00:00,368.65,368.89,368.31,368.58,4123.0,357.2657,357.4983,356.9362,357.1979,4123.0
2024-03-05 14:30:00,368.58,368.58,367.75,367.98,8428.0,357.1979,357.1979,356.3935,356.6164,8428.0
2024-03-05 15:00:00,368.0,368.34,366.35,366.35,12954.0,356.6358,356.9653,355.0368,355.0368,12954.0
2024-03-05 15:30:00,366.44,367.54,365.8,366.93,31524.0,355.124,356.19,354.5038,355.5989,31524.0
2024-03-06 09:30:00,368.71,369.19,365.79,369.19,4569.0,357.3239,357.7891,354.4941,357.7891,4569.0
2024-03-06 10:00:00,369.34,371.56,368.85,369.35,7270.0,357.9344,360.0859,357.4596,357.9441,7270.0
2024-03-06 10:30:00,369.27,369.46,368.0,368.48,3001.0,357.8666,358.0507,356.6358,357.101,3001.0
2024-03-06 11:00:00,368.72,370.03,368.72,370.03,2368.0,357.3336,358.6031,357.3336,358.6031,2368.0
2024-03-06 11:30:00,370.23,370.52,369.62,369.63,3807.0,358.797,359.078,358.2058,358.2155,3807.0
2024-03-06 12:00:00,369.32,369.92,368.44,369.49,3137.0,357.9151,358.4965,357.0622,358.0798,3137.0
2024-03-06 12:30:00,369.25,370.4,369.25,370.06,4632.0,357.8472,358.9617,357.8472,358.6322,4632.0
2024-03-06 13:00:00,370.47,370.75,370.12,370.29,5839.0,359.0295,359.3009,358.6903,358.8551,5839.0
2024-03-06 13:30:00,370.02,370.46,369.4,370.18,4389.0,358.5934,359.0199,357.9926,358.7485,4389.0
2024-03-06 14:00:00,370.05,370.62,369.58,370.62,5252.0,358.6225,359.1749,358.167,359.1749,5252.0
2024-03-06 14:30:00,370.89,371.27,370.34,370.77,3273.0,359.4366,359.8048,358.9036,359.3203,3273.0
2024-03-06 15:00:00,370.63,370.63,368.62,369.06,4839.0,359.1846,359.1846,357.2367,357.6631,4839.0
2024-03-06 15:30:00,369.24,371.2,369.1,370.18,26641.0,357.8375,359.737,357.7018,358.7485,26641.0
2024-03-07 09:30:00,369.51,372.42,368.1,371.04,9699.0,358.0992,360.9193,356.7327,359.5819,9699.0
2024-03-07 10:00:00,370.0,370.31,368.08,368.91,7219.0,358.5741,358.8745,356.7133,357.5177,7219.0
2024-03-07 10:30:00,368.53,368.62,367.12,367.99,10195.0,357.1495,357.2367,355.783,356.6261,10195.0
2024-03-07 11:00:00,368.15,368.15,366.04,366.52,14561.0,356.7812,356.7812,354.7363,355.2015,14561.0
2024-03-07 11:30:00,366.78,367.36,365.88,367.2,11974.0,355.4535,356.0156,354.5813,355.8605,11974.0
2024-03-07 12:00:00,367.41,367.41,365.25,365.67,13543.0,356.064,356.064,353.9707,354.3778,13543.0
2024-03-07 12:30:00,365.3,365.96,364.54,365.52,7541.0,354.0192,354.6588,353.2827,354.2324,7541.0
2024-03-07 13:00:00,365.49,367.89,365.48,366.19,14911.0,354.2033,356.5292,354.1936,354.8817,14911.0
2024-03-07 13:30:00,366.47,367.72,365.91,367.47,12802.0,355.1531,356.3645,354.6104,356.1222,12802.0
2024-03-07 14:00:00,367.37,368.9,367.18,367.36,8877.0,356.0253,357.508,355.8411,356.0156,8877.0
2024-03-07 14:30:00,367.25,367.48,366.67,367.06,11924.0,355.909,356.1319,355.3469,355.7248,11924.0
2024-03-07 15:00:00,367.05,368.38,367.05,368.19,16758.0,355.7152,357.0041,355.7152,356.8199,16758.0
2024-03-07 15:30:00,368.1,369.18,367.31,367.33,48622.0,356.7327,357.7794,355.9671,355.9865,48622.0
2024-03-08 09:30:00,365.51,366.97,363.34,363.47,14517.0,354.2227,355.6376,352.1197,352.2457,14517.0
2024-03-08 10:00:00,364.24,366.55,364.24,366.12,24352.0,352.9919,355.2306,352.9919,354.8139,24352.0
2024-03-08 10:30:00,366.31,366.82,364.87,364.87,11188.0,354.998,355.4923,353.6025,353.6025,11188.0
2024-03-08 11:00:00,364.71,368.0,364.66,368.0,13569.0,353.4474,356.6358,353.399,356.6358,13569.0
2024-03-08 11:30:00,368.0,368.62,366.81,367.07,10618.0,356.6358,357.2367,355.4826,355.7345,10618.0
2024-03-08 12:00:00,367.06,368.72,366.82,368.24,5371.0,355.7248,357.3336,355.4923,356.8684,5371.0
2024-03-08 12:30:00,368.69,369.85,368.39,369.85,6052.0,357.3045,358.4287,357.0138,358.4287,6052.0
2024-03-08 13:00:00,369.45,369.67,366.85,367.52,20556.0,358.041,358.2542,355.5213,356.1706,20556.0
2024-03-08 13:30:00,367.52,368.58,367.52,368.21,7463.0,356.1706,357.1979,356.1706,356.8393,7463.0
2024-03-08 14:00:00,367.88,368.97,367.88,368.79,9908.0,356.5195,357.5759,356.5195,357.4014,9908.0
2024-03-08 14:30:00,369.03,369.82,368.66,369.03,7495.0,357.634,358.3996,357.2754,357.634,7495.0
2024-03-08 15:00:00,369.12,369.17,367.25,367.25,6650.0,357.7212,357.7697,355.909,355.909,6650.0
2024-03-08 15:30:00,367.51,367.88,366.89,367.87,29763.0,356.1609,356.5195,355.5601,356.5098,29763.0
2024-03-11 09:30:00,367.34,370.81,365.59,370.42,10697.0,355.9962,359.359,354.3002,358.9811,10697.0
2024-03-11 10:00:00,370.42,372.68,369.75,372.06,6699.0,358.9811,361.1713,358.3318,360.5704,6699.0
2024-03-11 10:30:00,372.0,373.23,370.25,373.16,7515.0,360.5123,361.7043,358.8163,361.6365,7515.0
2024-03-11 11:00:00,373.75,376.38,373.05,376.15,10926.0,362.2083,364.757,361.5299,364.5341,10926.0
2024-03-11 11:30:00,376.02,378.18,376.02,378.17,9470.0,364.4082,366.5014,364.4082,366.4918,9470.0
2024-03-11 12:00:00,378.17,378.29,377.07,377.47,13558.0,366.4918,366.6081,365.4257,365.8134,13558.0
2024-03-11 12:30:00,377.29,378.22,377.12,377.83,4282.0,365.6389,366.5402,365.4742,366.1623,4282.0
2024-03-11 13:00:00,377.76,379.05,377.76,378.9,8619.0,366.0944,367.3446,366.0944,367.1992,8619.0
2024-03-11 13:30:00,379.57,380.0,378.97,379.98,2738.0,367.8485,368.2652,367.2671,368.2459,2738.0
2024-03-11 14:00:00,379.79,380.0,378.9,380.0,5384.0,368.0617,368.2652,367.1992,368.2652,5384.0
2024-03-11 14:30:00,379.71,381.36,379.46,380.94,5765.0,367.9842,369.5832,367.7419,369.1762,5765.0
2024-03-11 15:00:00,381.06,381.31,380.4,380.41,10700.0,369.2925,369.5348,368.6529,368.6626,10700.0
2024-03-11 15:30:00,380.12,381.31,379.59,379.68,45095.0,368.3815,369.5348,367.8679,367.9551,45095.0
2024-03-12 09:30:00,379.04,381.86,378.78,380.98,5064.0,367.3349,370.0678,367.0829,369.215,5064.0
2024-03-12 10:00:00,380.96,380.99,378.33,378.92,9228.0,369.1956,369.2247,366.6468,367.2186,9228.0
2024-03-12 10:30:00,378.59,379.42,378.36,378.42,6662.0,366.8988,367.7032,366.6759,366.734,6662.0
2024-03-12 11:00:00,378.48,380.8,378.48,380.03,2677.0,366.7922,369.0405,366.7922,368.2943,2677.0
2024-03-12 11:30:00,379.66,380.57,379.43,380.24,3787.0,367.9357,368.8176,367.7128,368.4978,3787.0
2024-03-12 12:00:00,380.22,381.98,380.08,381.42,8536.0,368.4785,370.1841,368.3428,369.6414,8536.0
2024-03-12 12:30:00,381.62,381.71,380.52,380.52,2417.0,369.8352,369.9224,368.7692,368.7692,2417.0
2024-03-12 13:00:00,380.43,380.75,379.79,380.06,3625.0,368.682,368.9921,368.0617,368.3234,3625.0
2024-03-12 13:30:00,380.06,382.11,379.71,382.11,5159.0,368.3234,370.3101,367.9842,370.3101,5159.0
2024-03-12 14:00:00,381.9,382.29,381.78,382.29,2570.0,370.1066,370.4845,369.9903,370.4845,2570.0
2024-03-12 14:30:00,382.48,382.96,382.0,382.76,10511.0,370.6687,371.1338,370.2035,370.94,10511.0
2024-03-12 15:00:00,382.99,383.45,382.53,383.25,6549.0,371.1629,371.6087,370.7171,371.4149,6549.0
2024-03-12 15:30:00,383.59,383.89,382.42,383.56,22801.0,371.7444,372.0351,370.6105,371.7153,22801.0
2024-03-13 09:30:00,385.0,386.61,383.87,385.09,7518.0,373.1108,374.6711,372.0157,373.1981,7518.0
2024-03-13 10:00:00,386.33,388.19,384.96,385.58,9622.0,374.3998,376.2023,373.0721,373.6729,9622.0
2024-03-13 10:30:00,385.58,386.02,384.27,385.72,7507.0,373.6729,374.0993,372.4034,373.8086,7507.0
2024-03-13 11:00:00,385.37,385.85,385.0,385.0,2405.0,373.4694,373.9346,373.1108,373.1108,2405.0
2024-03-13 11:30:00,384.76,384.81,383.9,384.05,4605.0,372.8783,372.9267,372.0448,372.1902,4605.0
2024-03-13 12:00:00,384.49,385.14,384.33,385.14,6198.0,372.6166,373.2465,372.4615,373.2465,6198.0
2024-03-13 12:30:00,385.18,385.67,384.75,385.59,4585.0,373.2853,373.7602,372.8686,373.6826,4585.0
2024-03-13 13:00:00,385.51,386.4,385.42,385.42,3281.0,373.6051,374.4676,373.5179,373.5179,3281.0
2024-03-13 13:30:00,385.38,385.39,384.17,385.03,5299.0,373.4791,373.4888,372.3065,373.1399,5299.0
2024-03-13 14:00:00,385.03,385.54,384.84,385.43,2718.0,373.1399,373.6342,372.9558,373.5276,2718.0
2024-03-13 14:30:00,385.42,386.14,385.33,386.13,4758.0,373.5179,374.2156,373.4307,374.2059,4758.0
2024-03-13 15:00:00,385.87,386.04,384.46,385.0,12792.0,373.954,374.1187,372.5875,373.1108,12792.0
2024-03-13 15:30:00,384.73,386.93,384.45,386.37,26628.0,372.8492,374.9812,372.5778,374.4385,26628.0
2024-03-14 09:30:00,384.79,387.36,384.79,386.27,3692.0,372.9073,375.398,372.9073,374.3416,3692.0
2024-03-14 10:00:00,385.61,386.53,385.54,385.59,4187.0,373.702,374.5936,373.6342,373.6826,4187.0
2024-03-14 10:30:00,385.07,385.7,385.04,385.04,2141.0,373.1787,373.7892,373.1496,373.1496,2141.0
2024-03-14 11:00:00,385.0,386.04,385.0,385.97,4666.0,373.1108,374.1187,373.1108,374.0509,4666.0
2024-03-14 11:30:00,386.25,387.24,386.25,386.93,2925.0,374.3222,375.2817,374.3222,374.9812,2925.0
2024-03-14 12:00:00,386.62,386.95,386.4,386.83,1979.0,374.6808,375.0006,374.4676,374.8843,1979.0
2024-03-14 12:30:00,386.7,386.75,386.42,386.57,1905.0,374.7583,374.8068,374.487,374.6324,1905.0
2024-03-14 13:00:00,386.91,387.51,386.62,386.74,2279.0,374.9619,375.5433,374.6808,374.7971,2279.0
2024-03-14 13:30:00,386.58,387.41,386.43,387.1,3771.0,374.642,375.4464,374.4967,375.146,3771.0
2024-03-14 14:00:00,387.1,387.53,386.95,387.43,4220.0,375.146,375.5627,375.0006,375.4658,4220.0
2024-03-14 14:30:00,387.36,387.74,387.36,387.55,735.0,375.398,375.7662,375.398,375.5821,735.0
2024-03-14 15:00:00,387.78,387.78,386.91,387.23,1556.0,375.805,375.805,374.9619,375.272,1556.0
2024-03-14 15:30:00,387.25,388.51,387.06,388.32,16468.0,375.2914,376.5124,375.1072,376.3283,16468.0
2024-03-15 09:30:00,386.59,391.5,386.59,391.07,35595.0,374.6517,379.4101,374.6517,378.9934,35595.0
2024-03-15 10:00:00,390.0,392.68,388.73,392.68,8518.0,377.9564,380.5537,376.7257,380.5537,8518.0
2024-03-15 10:30:00,392.0,392.09,389.41,390.51,6774.0,379.8947,379.9819,377.3847,378.4507,6774.0
2024-03-15 11:00:00,390.08,391.03,389.81,390.67,4273.0,378.034,378.9546,377.7723,378.6057,4273.0
2024-03-15 11:30:00,390.25,390.39,389.85,390.39,3247.0,378.1987,378.3344,377.8111,378.3344,3247.0
2024-03-15 12:00:00,390.63,390.63,389.49,389.64,4840.0,378.567,378.567,377.4622,377.6076,4840.0
2024-03-15 12:30:00,389.83,390.45,389.51,390.45,6410.0,377.7917,378.3925,377.4816,378.3925,6410.0
2024-03-15 13:00:00,390.99,391.17,390.74,391.17,1356.0,378.9159,379.0903,378.6736,379.0903,1356.0
2024-03-15 13:30:00,391.81,392.64,391.49,392.38,3520.0,379.7105,380.5149,379.4004,380.2629,3520.0
2024-03-15 14:00:00,392.15,392.15,391.5,391.54,3640.0,380.04,380.04,379.4101,379.4489,3640.0
2024-03-15 14:30:00,391.31,392.06,391.31,391.72,1391.0,379.226,379.9528,379.226,379.6233,1391.0
2024-03-15 15:00:00,392.1,392.1,390.22,390.32,2745.0,379.9916,379.9916,378.1696,378.2666,2745.0
2024-03-15 15:30:00,390.29,393.3,390.2,392.98,54498.0,378.2375,381.1545,378.1503,380.8444,54498.0
2024-03-18 09:30:00,389.53,390.06,388.3,389.96,9329.0,379.2031,379.7191,378.0057,379.6217,9329.0
2024-03-18 10:00:00,389.97,390.46,389.45,389.78,13898.0,379.6314,380.1085,379.1252,379.4465,13898.0
2024-03-18 10:30:00,389.97,391.58,389.53,390.26,13533.0,379.6314,381.1988,379.2031,379.9138,13533.0
2024-03-18 11:00:00,390.29,392.08,390.0,392.02,4045.0,379.943,381.6855,379.6607,381.6271,4045.0
2024-03-18 11:30:00,391.75,392.14,391.36,391.97,2243.0,381.3643,381.7439,380.9846,381.5784,2243.0
2024-03-18 12:00:00,391.63,391.63,389.78,390.22,3242.0,381.2474,381.2474,379.4465,379.8748,3242.0
2024-03-18 12:30:00,390.34,390.56,389.73,390.27,2245.0,379.9916,380.2058,379.3978,379.9235,2245.0
2024-03-18 13:00:00,390.4,390.79,390.32,390.35,2550.0,380.05,380.4297,379.9722,380.0014,2550.0
2024-03-18 13:30:00,390.35,390.66,390.35,390.44,3869.0,380.0014,380.3032,380.0014,380.089,3869.0
2024-03-18 14:00:00,390.44,390.74,390.22,390.39,3672.0,380.089,380.381,379.8748,380.0403,3672.0
2024-03-18 14:30:00,390.28,390.49,389.9,389.98,3401.0,379.9332,380.1377,379.5633,379.6412,3401.0
2024-03-18 15:00:00,390.13,390.45,389.78,389.78,48867.0,379.7872,380.0987,379.4465,379.4465,48867.0
2024-03-18 15:30:00,389.71,390.16,388.06,388.1,26909.0,379.3783,379.8164,377.7721,377.811,26909.0
2024-03-19 09:30:00,391.18,393.15,388.18,390.67,7251.0,380.8094,382.7271,377.8889,380.3129,7251.0
2024-03-19 10:00:00,390.47,390.47,388.84,388.92,8561.0,380.1182,380.1182,378.5314,378.6093,8561.0
2024-03-19 10:30:00,389.17,389.55,388.0,388.73,3467.0,378.8527,379.2226,377.7137,378.4243,3467.0
2024-03-19 11:00:00,388.73,388.93,388.08,388.37,3798.0,378.4243,378.619,377.7916,378.0739,3798.0
2024-03-19 11:30:00,388.46,389.04,388.0,389.04,2574.0,378.1615,378.7261,377.7137,378.7261,2574.0
2024-03-19 12:00:00,389.18,390.04,388.91,389.88,4365.0,378.8624,379.6996,378.5996,379.5438,4365.0
2024-03-19 12:30:00,389.87,390.12,389.34,389.74,3131.0,379.5341,379.7775,379.0182,379.4075,3131.0
2024-03-19 13:00:00,389.75,390.5,389.74,390.29,3972.0,379.4173,380.1474,379.4075,379.943,3972.0
2024-03-19 13:30:00,390.56,390.56,389.31,389.31,2505.0,380.2058,380.2058,378.9889,378.9889,2505.0
2024-03-19 14:00:00,388.9,389.3,388.83,388.83,1511.0,378.5898,378.9792,378.5217,378.5217,1511.0
2024-03-19 14:30:00,388.37,388.61,387.43,387.43,1968.0,378.0739,378.3075,377.1588,377.1588,1968.0
2024-03-19 15:00:00,387.42,388.33,387.42,388.21,2027.0,377.1491,378.0349,377.1491,377.9181,2027.0
2024-03-19 15:30:00,388.08,388.5,387.38,387.4,16614.0,377.7916,378.2004,377.1101,377.1296,16614.0
2024-03-20 09:30:00,386.51,388.58,386.51,388.25,2147.0,376.2632,378.2783,376.2632,377.957,2147.0
2024-03-20 10:00:00,387.92,389.12,387.47,388.83,1347.0,377.6358,378.804,377.1977,378.5217,1347.0
2024-03-20 10:30:00,388.83,389.38,388.22,388.23,1949.0,378.5217,379.0571,377.9278,377.9376,1949.0
2024-03-20 11:00:00,388.28,389.32,388.28,389.32,2128.0,377.9863,378.9987,377.9863,378.9987,2128.0
2024-03-20 11:30:00,389.54,390.03,389.24,389.84,1253.0,379.2128,379.6899,378.9208,379.5049,1253.0
2024-03-20 12:00:00,389.91,390.87,389.73,389.73,5690.0,379.573,380.5076,379.3978,379.3978,5690.0
2024-03-20 12:30:00,389.73,389.73,388.74,389.2,4320.0,379.3978,379.3978,378.4341,378.8819,4320.0
2024-03-20 13:00:00,389.49,389.73,389.49,389.62,914.0,379.1642,379.3978,379.1642,379.2907,914.0
2024-03-20 13:30:00,389.78,389.82,389.59,389.59,600.0,379.4465,379.4854,379.2615,379.2615,600.0
2024-03-20 14:00:00,389.55,390.78,388.75,388.75,1917.0,379.2226,380.42,378.4438,378.4438,1917.0
2024-03-20 14:30:00,388.58,390.19,388.58,389.71,2465.0,378.2783,379.8456,378.2783,379.3783,2465.0
2024-03-20 15:00:00,389.83,390.83,389.83,390.56,1697.0,379.4952,380.4686,379.4952,380.2058,1697.0
2024-03-20 15:30:00,390.37,390.93,389.1,390.86,23542.0,380.0208,380.566,378.7845,380.4979,23542.0
2024-03-21 09:30:00,390.54,390.54,385.36,386.64,7085.0,380.1863,380.1863,375.1437,376.3897,7085.0
2024-03-21 10:00:00,386.62,386.62,382.58,384.49,12393.0,376.3703,376.3703,372.4374,374.2967,12393.0
2024-03-21 10:30:00,384.54,385.74,384.54,385.64,8398.0,374.3454,375.5136,374.3454,375.4162,8398.0
2024-03-21 11:00:00,385.74,385.77,384.83,385.77,6164.0,375.5136,375.5428,374.6277,375.5428,6164.0
2024-03-21 11:30:00,385.94,386.09,383.94,384.16,13062.0,375.7083,375.8543,373.7613,373.9755,13062.0
2024-03-21 12:00:00,384.14,385.03,383.89,384.83,6489.0,373.956,374.8224,373.7126,374.6277,6489.0
2024-03-21 12:30:00,385.11,385.96,384.81,385.93,3571.0,374.9003,375.7278,374.6082,375.6986,3571.0
2024-03-21 13:00:00,386.06,386.49,385.88,386.44,4307.0,375.8251,376.2437,375.6499,376.195,4307.0
2024-03-21 13:30:00,386.07,386.39,386.07,386.1,3414.0,375.8348,376.1464,375.8348,375.864,3414.0
2024-03-21 14:00:00,386.16,386.39,385.88,386.05,3990.0,375.9225,376.1464,375.6499,375.8154,3990.0
2024-03-21 14:30:00,386.18,386.37,385.89,386.09,4841.0,375.9419,376.1269,375.6596,375.8543,4841.0
2024-03-21 15:00:00,385.88,386.21,385.04,385.15,3521.0,375.6499,375.9711,374.8321,374.9392,3521.0
2024-03-21 15:30:00,385.18,385.91,384.24,384.26,38570.0,374.9684,375.6791,374.0534,374.0728,38570.0
2024-03-22 09:30:00,384.83,384.95,383.66,384.67,4516.0,374.6277,374.7445,373.4887,374.472,4516.0
2024-03-22 10:00:00,384.72,385.03,383.35,384.25,4159.0,374.5206,374.8224,373.187,374.0631,4159.0
2024-03-22 10:30:00,384.2,384.49,383.65,383.93,5888.0,374.0144,374.2967,373.479,373.7516,5888.0
2024-03-22 11:00:00,383.8,385.01,383.8,384.84,1813.0,373.625,374.8029,373.625,374.6375,1813.0
2024-03-22 11:30:00,385.1,385.23,384.82,385.01,1429.0,374.8906,375.0171,374.618,374.8029,1429.0
2024-03-22 12:00:00,385.04,385.53,384.85,384.85,2267.0,374.8321,375.3092,374.6472,374.6472,2267.0
2024-03-22 12:30:00,384.75,385.38,384.74,384.88,2462.0,374.5498,375.1631,374.5401,374.6764,2462.0
2024-03-22 13:00:00,384.36,384.5,383.86,384.04,2907.0,374.1702,374.3065,373.6834,373.8587,2907.0
2024-03-22 13:30:00,384.01,384.38,383.74,383.84,3015.0,373.8295,374.1896,373.5666,373.664,3015.0
2024-03-22 14:00:00,383.83,384.08,383.58,383.98,1092.0,373.6542,373.8976,373.4109,373.8003,1092.0
2024-03-22 14:30:00,384.05,384.13,383.05,383.05,3331.0,373.8684,373.9463,372.8949,372.8949,3331.0
2024-03-22 15:00:00,383.33,383.6,382.74,383.6,3431.0,373.1675,373.4303,372.5931,373.4303,3431.0
2024-03-22 15:30:00,383.65,384.7,382.91,384.46,30705.0,373.479,374.5012,372.7586,374.2675,30705.0
2024-03-25 09:30:00,384.58,385.91,383.63,383.63,2506.0,374.3843,375.6791,373.4595,373.4595,2506.0
2024-03-25 10:00:00,383.6,385.88,383.6,385.42,3284.0,373.4303,375.6499,373.4303,375.2021,3284.0
2024-03-25 10:30:00,385.78,387.65,385.78,387.45,2878.0,375.5525,377.373,375.5525,377.1783,2878.0
2024-03-25 11:00:00,387.56,388.93,387.26,388.93,2398.0,377.2853,378.619,376.9933,378.619,2398.0
2024-03-25 11:30:00,388.92,389.26,388.81,389.08,1456.0,378.6093,378.9403,378.5022,378.765,1456.0
2024-03-25 12:00:00,388.93,389.6,388.93,389.6,1201.0,378.619,379.2713,378.619,379.2713,1201.0
2024-03-25 12:30:00,389.65,390.0,388.97,388.97,2441.0,379.3199,379.6607,378.658,378.658,2441.0
2024-03-25 13:00:00,388.85,389.81,388.53,389.72,1943.0,378.5411,379.4757,378.2296,379.3881,1943.0
2024-03-25 13:30:00,389.72,391.07,389.55,391.07,5966.0,379.3881,380.7023,379.2226,380.7023,5966.0
2024-03-25 14:00:00,391.05,391.05,389.84,390.34,3190.0,380.6828,380.6828,379.5049,379.9916,3190.0
2024-03-25 14:30:00,390.4,390.72,389.75,390.72,3435.0,380.05,380.3616,379.4173,380.3616,3435.0
2024-03-25 15:00:00,390.94,391.44,390.55,391.35,8029.0,380.5757,381.0625,380.1961,380.9749,8029.0
2024-03-25 15:30:00,391.36,392.4,391.03,392.09,26156.0,380.9846,381.997,380.6633,381.6952,26156.0
2024-03-26 09:30:00,391.0,393.47,387.41,387.77,10103.0,380.6341,383.0387,377.1393,377.4898,10103.0
2024-03-26 10:00:00,388.41,389.02,386.94,388.89,11010.0,378.1128,378.7066,376.6818,378.5801,11010.0
2024-03-26 10:30:00,388.89,389.6,388.27,389.25,16497.0,378.5801,379.2713,377.9765,378.9305,16497.0
2024-03-26 11:00:00,389.04,390.41,388.63,390.41,5495.0,378.7261,380.0598,378.327,380.0598,5495.0
2024-03-26 11:30:00,390.87,391.74,390.34,391.74,3642.0,380.5076,381.3545,379.9916,381.3545,3642.0
2024-03-26 12:00:00,391.52,392.83,391.51,392.54,5335.0,381.1404,382.4156,381.1306,382.1333,5335.0
2024-03-26 12:30:00,392.29,392.29,390.95,391.55,3420.0,381.8899,381.8899,380.5855,381.1696,3420.0
2024-03-26 13:00:00,391.56,392.12,390.22,390.22,3890.0,381.1793,381.7245,379.8748,379.8748,3890.0
2024-03-26 13:30:00,390.69,391.25,390.52,390.8,8558.0,380.3324,380.8775,380.1669,380.4394,8558.0
2024-03-26 14:00:00,390.94,391.22,389.32,389.32,3907.0,380.5757,380.8483,378.9987,378.9987,3907.0
2024-03-26 14:30:00,389.6,389.6,388.46,389.01,3535.0,379.2713,379.2713,378.1615,378.6969,3535.0
2024-03-26 15:00:00,388.82,389.81,388.82,389.65,4687.0,378.5119,379.4757,378.5119,379.3199,4687.0
2024-03-26 15:30:00,389.84,390.13,388.28,388.78,22692.0,379.5049,379.7872,377.9863,378.473,22692.0
2024-03-27 09:30:00,391.52,391.98,390.19,391.42,9935.0,381.1404,381.5882,379.8456,381.043,9935.0
2024-03-27 10:00:00,391.1,392.65,391.06,392.47,3854.0,380.7315,382.2404,380.6926,382.0652,3854.0
2024-03-27 10:30:00,391.69,391.81,390.51,390.66,8783.0,381.3059,381.4227,380.1571,380.3032,8783.0
2024-03-27 11:00:00,390.75,395.38,390.75,394.03,16402.0,380.3908,384.898,380.3908,383.5838,16402.0
2024-03-27 11:30:00,393.32,393.95,392.88,393.56,3984.0,382.8926,383.5059,382.4643,383.1263,3984.0
2024-03-27 12:00:00,393.73,394.01,392.85,393.61,10695.0,383.2918,383.5643,382.4351,383.1749,10695.0
2024-03-27 12:30:00,393.63,394.22,393.32,393.69,8877.0,383.1944,383.7688,382.8926,383.2528,8877.0
2024-03-27 13:00:00,393.5,393.67,393.23,393.67,4447.0,383.0679,383.2334,382.805,383.2334,4447.0
2024-03-27 13:30:00,393.65,395.52,393.64,395.52,4186.0,383.2139,385.0343,383.2042,385.0343,4186.0
2024-03-27 14:00:00,395.29,395.29,394.31,394.38,4911.0,384.8104,384.8104,383.8564,383.9245,4911.0
2024-03-27 14:30:00,394.75,394.97,394.32,394.9,4346.0,384.2847,384.4989,383.8661,384.4307,4346.0
2024-03-27 15:00:00,394.63,394.93,394.63,394.91,1200.0,384.1679,384.46,384.1679,384.4405,1200.0
2024-03-27 15:30:00,395.23,396.22,394.59,395.99,19622.0,384.752,385.7158,384.129,385.4919,19622.0
2024-03-28 09:30:00,396.57,398.51,396.3,396.61,13149.0,386.0565,387.945,385.7936,386.0954,13149.0
2024-03-28 10:00:00,396.79,397.48,396.54,397.31,5124.0,386.2706,386.9424,386.0273,386.7769,5124.0
2024-03-28 10:30:00,397.0,397.26,396.67,396.81,1654.0,386.4751,386.7282,386.1538,386.2901,1654.0
2024-03-28 11:00:00,397.96,398.84,397.46,397.5,2808.0,387.4096,388.2663,386.9229,386.9618,2808.0
2024-03-28 11:30:00,398.01,398.52,397.93,398.32,2901.0,387.4583,387.9548,387.3804,387.7601,2901.0
2024-03-28 12:00:00,398.32,398.87,398.27,398.48,1644.0,387.7601,388.2955,387.7114,387.9158,1644.0
2024-03-28 12:30:00,398.0,398.46,397.88,398.3,1749.0,387.4486,387.8964,387.3317,387.7406,1749.0
2024-03-28 13:00:00,398.56,399.04,398.23,398.56,1791.0,387.9937,388.461,387.6725,387.9937,1791.0
2024-03-28 13:30:00,398.46,398.82,398.28,398.81,1040.0,387.8964,388.2468,387.7211,388.2371,1040.0
2024-03-28 14:00:00,399.21,399.44,398.86,398.87,3052.0,388.6265,388.8504,388.2858,388.2955,3052.0
2024-03-28 14:30:00,398.84,399.88,398.84,399.88,5793.0,388.2663,389.2787,388.2663,389.2787,5793.0
2024-03-28 15:00:00,399.47,399.76,398.82,399.48,14684.0,388.8796,389.1619,388.2468,388.8893,14684.0
2024-03-28 15:30:00,399.26,399.67,397.25,397.63,33825.0,388.6752,389.0743,386.7184,387.0884,33825.0
2024-04-01 09:30:00,395.95,398.89,395.31,398.42,5680.0,385.4529,388.315,384.8299,387.8574,5680.0
2024-04-01 10:00:00,398.22,399.27,396.87,396.93,4885.0,387.6627,388.6849,386.3485,386.4069,4885.0
2024-04-01 10:30:00,397.0,397.71,396.34,396.43,3056.0,386.4751,387.1663,385.8326,385.9202,3056.0
2024-04-01 11:00:00,396.5,396.91,395.59,396.4,5651.0,385.9883,386.3875,385.1025,385.891,5651.0
2024-04-01 11:30:00,396.14,396.84,396.14,396.59,2822.0,385.6379,386.3193,385.6379,386.0759,2822.0
2024-04-01 12:00:00,396.9,397.0,396.38,397.0,2875.0,386.3777,386.4751,385.8715,386.4751,2875.0
2024-04-01 12:30:00,397.19,397.46,397.18,397.23,1107.0,386.66,386.9229,386.6503,386.699,1107.0
2024-04-01 13:00:00,397.14,397.84,396.77,396.8,4812.0,386.6114,387.2928,386.2512,386.2804,4812.0
2024-04-01 13:30:00,396.67,397.14,396.6,396.6,1260.0,386.1538,386.6114,386.0857,386.0857,1260.0
2024-04-01 14:00:00,396.79,397.12,396.77,397.11,3140.0,386.2706,386.5919,386.2512,386.5822,3140.0
2024-04-01 14:30:00,397.14,397.15,397.03,397.05,1094.0,386.6114,386.6211,386.5043,386.5238,1094.0
2024-04-01 15:00:00,397.0,397.87,397.0,397.38,2658.0,386.4751,387.322,386.4751,386.845,2658.0
2024-04-01 15:30:00,397.55,399.46,397.55,397.98,27818.0,387.0105,388.8699,387.0105,387.4291,27818.0
2024-04-02 09:30:00,399.57,400.75,397.36,398.5,33266.0,388.9769,390.1257,386.8255,387.9353,33266.0
2024-04-02 10:00:00,399.35,399.52,397.54,397.58,13214.0,388.7628,388.9283,387.0008,387.0397,13214.0
2024-04-02 10:30:00,397.81,398.37,396.69,396.69,1824.0,387.2636,387.8088,386.1733,386.1733,1824.0
2024-04-02 11:00:00,396.5,396.5,396.25,396.25,1472.0,385.9883,385.9883,385.745,385.745,1472.0
2024-04-02 11:30:00,396.26,396.9,394.92,396.9,11678.0,385.7547,386.3777,384.4502,386.3777,11678.0
2024-04-02 12:00:00,397.19,397.19,396.65,396.81,8684.0,386.66,386.66,386.1344,386.2901,8684.0
2024-04-02 12:30:00,396.86,397.7,396.85,397.68,4359.0,386.3388,387.1565,386.3291,387.137,4359.0
2024-04-02 13:00:00,397.65,397.65,395.88,397.12,21341.0,387.1078,387.1078,385.3848,386.5919,21341.0
2024-04-02 13:30:00,397.06,397.06,395.7,395.71,2010.0,386.5335,386.5335,385.2095,385.2193,2010.0
2024-04-02 14:00:00,395.55,395.68,394.52,394.58,5878.0,385.0635,385.1901,384.0608,384.1192,5878.0
2024-04-02 14:30:00,394.68,394.74,394.02,394.09,1840.0,384.2166,384.275,383.5741,383.6422,1840.0
2024-04-02 15:00:00,394.17,394.33,393.59,393.7,4331.0,383.7201,383.8759,383.1555,383.2626,4331.0
2024-04-02 15:30:00,393.19,393.19,391.8,392.01,17925.0,382.7661,382.7661,381.4129,381.6174,17925.0
2024-04-03 09:30:00,390.95,391.88,387.87,388.97,10031.0,380.5855,381.4908,377.5871,378.658,10031.0
2024-04-03 10:00:00,389.3,390.16,387.5,387.99,10090.0,378.9792,379.8164,377.2269,377.7039,10090.0
2024-04-03 10:30:00,388.02,388.38,385.52,385.61,5876.0,377.7331,378.0836,375.2994,375.387,5876.0
2024-04-03 11:00:00,385.66,386.51,385.27,385.51,30838.0,375.4357,376.2632,375.0561,375.2897,30838.0
2024-04-03 11:30:00,385.74,386.24,384.75,386.24,11370.0,375.5136,376.0003,374.5498,376.0003,11370.0
2024-04-03 12:00:00,386.08,386.42,385.64,386.36,3230.0,375.8446,376.1756,375.4162,376.1172,3230.0
2024-04-03 12:30:00,386.27,386.4,385.55,386.2,2994.0,376.0295,376.1561,375.3286,375.9614,2994.0
2024-04-03 13:00:00,386.33,386.98,386.26,386.61,2540.0,376.0879,376.7207,376.0198,376.3605,2540.0
2024-04-03 13:30:00,386.96,387.22,386.07,386.97,4539.0,376.7012,376.9544,375.8348,376.711,4539.0
2024-04-03 14:00:00,386.8,386.91,385.22,385.74,12582.0,376.5455,376.6526,375.0074,375.5136,12582.0
2024-04-03 14:30:00,386.28,386.83,385.9,386.23,6880.0,376.0393,376.5747,375.6693,375.9906,6880.0
2024-04-03 15:00:00,386.07,386.73,385.51,385.63,7447.0,375.8348,376.4773,375.2897,375.4065,7447.0
2024-04-03 15:30:00,385.84,387.72,385.75,387.71,39548.0,375.6109,377.4411,375.5233,377.4314,39548.0
2024-04-04 09:30:00,390.48,391.69,387.02,387.02,5647.0,380.1279,381.3059,376.7597,376.7597,5647.0
2024-04-04 10:00:00,387.0,389.57,386.94,388.84,7533.0,376.7402,379.2421,376.6818,378.5314,7533.0
2024-04-04 10:30:00,388.87,389.55,388.2,388.37,5292.0,378.5606,379.2226,377.9084,378.0739,5292.0
2024-04-04 11:00:00,388.51,388.51,386.82,387.61,3451.0,378.2102,378.2102,376.565,377.334,3451.0
2024-04-04 11:30:00,387.37,388.56,387.26,387.64,5907.0,377.1004,378.2588,376.9933,377.3632,5907.0
2024-04-04 12:00:00,387.98,389.08,387.97,388.59,5606.0,377.6942,378.765,377.6845,378.288,5606.0
2024-04-04 12:30:00,388.55,388.56,388.06,388.27,2790.0,378.2491,378.2588,377.7721,377.9765,2790.0
2024-04-04 13:00:00,387.93,388.74,387.93,388.33,4042.0,377.6455,378.4341,377.6455,378.0349,4042.0
2024-04-04 13:30:00,388.2,388.2,386.58,386.58,7274.0,377.9084,377.9084,376.3313,376.3313,7274.0
2024-04-04 14:00:00,386.69,386.69,384.29,384.29,5333.0,376.4384,376.4384,374.102,374.102,5333.0
2024-04-04 14:30:00,383.84,383.86,382.31,382.79,7526.0,373.664,373.6834,372.1745,372.6418,7526.0
2024-04-04 15:00:00,382.35,383.41,380.85,380.85,8042.0,372.2135,373.2454,370.7532,370.7532,8042.0
2024-04-04 15:30:00,380.91,381.8,379.4,379.56,36571.0,370.8116,371.678,369.3417,369.4974,36571.0
2024-04-05 09:30:00,382.04,384.59,381.56,383.33,5518.0,371.9117,374.3941,371.4444,373.1675,5518.0
2024-04-05 10:00:00,383.68,384.52,381.0,381.0,3676.0,373.5082,374.3259,370.8993,370.8993,3676.0
2024-04-05 10:30:00,381.13,382.64,380.31,382.25,2347.0,371.0258,372.4958,370.2275,372.1161,2347.0
2024-04-05 11:00:00,382.31,383.5,382.19,383.49,3927.0,372.1745,373.333,372.0577,373.3232,3927.0
2024-04-05 11:30:00,383.39,383.39,382.05,382.34,4186.0,373.2259,373.2259,371.9214,372.2037,4186.0
2024-04-05 12:00:00,382.47,383.0,381.87,382.84,5338.0,372.3303,372.8462,371.7462,372.6905,5338.0
2024-04-05 12:30:00,383.0,383.0,382.34,382.68,2155.0,372.8462,372.8462,372.2037,372.5347,2155.0
2024-04-05 13:00:00,382.61,382.61,380.76,380.76,1201.0,372.4666,372.4666,370.6656,370.6656,1201.0
2024-04-05 13:30:00,380.46,380.6,379.37,379.61,2240.0,370.3736,370.5099,369.3125,369.5461,2240.0
2024-04-05 14:00:00,379.58,379.58,378.26,379.31,8865.0,369.5169,369.5169,368.2319,369.2541,8865.0
2024-04-05 14:30:00,379.49,379.85,378.77,379.03,4756.0,369.4293,369.7797,368.7284,368.9815,4756.0
2024-04-05 15:00:00,378.85,379.68,378.58,379.53,5674.0,368.8063,369.6142,368.5434,369.4682,5674.0
2024-04-05 15:30:00,379.32,379.98,378.51,379.66,23686.0,369.2638,369.9063,368.4753,369.5948,23686.0
2024-04-08 09:30:00,381.27,382.15,379.21,381.5,7040.0,371.1621,372.0188,369.1567,371.386,7040.0
2024-04-08 10:00:00,381.49,381.57,380.26,380.8,7085.0,371.3763,371.4541,370.1789,370.7046,7085.0
2024-04-08 10:30:00,380.02,381.81,380.02,380.51,6090.0,369.9452,371.6878,369.9452,370.4222,6090.0
2024-04-08 11:00:00,381.56,381.65,380.33,381.39,5492.0,371.4444,371.532,370.247,371.2789,5492.0
2024-04-08 11:30:00,381.25,382.0,381.04,381.4,8532.0,371.1426,371.8727,370.9382,371.2886,8532.0
2024-04-08 12:00:00,381.32,381.96,381.32,381.61,3032.0,371.2108,371.8338,371.2108,371.4931,3032.0
2024-04-08 12:30:00,381.93,382.83,381.88,382.83,1931.0,371.8046,372.6807,371.7559,372.6807,1931.0
2024-04-08 13:00:00,382.88,383.26,382.76,383.26,3104.0,372.7294,373.0993,372.6126,373.0993,3104.0
2024-04-08 13:30:00,383.29,384.08,383.25,383.4,4990.0,373.1285,373.8976,373.0896,373.2356,4990.0
2024-04-08 14:00:00,383.42,383.62,383.06,383.39,1963.0,373.2551,373.4498,372.9046,373.2259,1963.0
2024-04-08 14:30:00,383.25,383.34,382.03,382.23,1390.0,373.0896,373.1772,371.9019,372.0966,1390.0
2024-04-08 15:00:00,382.12,382.64,381.88,382.53,2126.0,371.9896,372.4958,371.7559,372.3887,2126.0
2024-04-08 15:30:00,382.7,382.8,380.97,381.35,13358.0,372.5542,372.6515,370.87,371.24,13358.0
2024-04-09 09:30:00,380.66,380.78,379.91,379.91,1664.0,370.5683,370.6851,369.8382,369.8382,1664.0
2024-04-09 10:00:00,379.04,380.0,375.88,376.15,2959.0,368.9912,369.9258,365.915,366.1778,2959.0
2024-04-09 10:30:00,375.41,375.72,371.51,372.2,19290.0,365.4575,365.7592,361.6608,362.3326,19290.0
2024-04-09 11:00:00,372.22,372.93,371.35,372.5,7472.0,362.352,363.0432,361.5051,362.6246,7472.0
2024-04-09 11:30:00,372.87,372.87,370.9,372.57,8777.0,362.9848,362.9848,361.067,362.6927,8777.0
2024-04-09 12:00:00,372.8,373.3,371.05,371.12,12669.0,362.9166,363.4034,361.213,361.2812,12669.0
2024-04-09 12:30:00,371.59,373.87,371.59,372.05,4052.0,361.7387,363.9583,361.7387,362.1865,4052.0
2024-04-09 13:00:00,372.05,372.91,371.89,372.57,4054.0,362.1865,363.0237,362.0308,362.6927,4054.0
2024-04-09 13:30:00,372.81,372.81,370.96,371.0,4967.0,362.9264,362.9264,361.1254,361.1644,4967.0
2024-04-09 14:00:00,371.11,371.24,370.0,370.77,9526.0,361.2714,361.398,360.1909,360.9405,9526.0
2024-04-09 14:30:00,370.59,370.98,369.74,370.09,9775.0,360.7652,361.1449,359.9378,360.2785,9775.0
2024-04-09 15:00:00,370.17,372.6,370.07,372.6,10246.0,360.3564,362.7219,360.259,362.7219,10246.0
2024-04-09 15:30:00,372.65,372.65,370.66,371.38,42672.0,362.7706,362.7706,360.8334,361.5343,42672.0
2024-04-10 09:30:00,372.8,376.06,371.95,374.0,5809.0,362.9166,366.0902,362.0892,364.0848,5809.0
2024-04-10 10:00:00,373.58,376.14,373.47,375.78,6655.0,363.676,366.1681,363.5689,365.8176,6655.0
2024-04-10 10:30:00,375.8,375.81,373.17,373.57,4109.0,365.8371,365.8468,363.2768,363.6662,4109.0
2024-04-10 11:00:00,372.56,373.07,371.64,371.68,3901.0,362.683,363.1795,361.7874,361.8263,3901.0
2024-04-10 11:30:00,371.38,371.7,370.61,370.69,11871.0,361.5343,361.8458,360.7847,360.8626,11871.0
2024-04-10 12:00:00,370.63,371.83,370.2,371.47,10159.0,360.8042,361.9724,360.3856,361.6219,10159.0
2024-04-10 12:30:00,371.26,371.27,370.75,370.91,4289.0,361.4175,361.4272,360.921,361.0768,4289.0
2024-04-10 13:00:00,371.07,371.42,369.19,371.07,6131.0,361.2325,361.5732,359.4024,361.2325,6131.0
2024-04-10 13:30:00,370.95,370.95,369.73,370.44,2292.0,361.1157,361.1157,359.928,360.6192,2292.0
2024-04-10 14:00:00,370.28,370.97,369.8,370.97,8623.0,360.4635,361.1352,359.9962,361.1352,8623.0
2024-04-10 14:30:00,370.4,370.47,369.88,369.88,2900.0,360.5803,360.6484,360.0741,360.0741,2900.0
2024-04-10 15:00:00,370.04,371.55,370.01,371.41,6575.0,360.2298,361.6998,360.2006,361.5635,6575.0
2024-04-10 15:30:00,371.21,371.92,370.98,371.69,19388.0,361.3688,362.06,361.1449,361.8361,19388.0
2024-04-11 09:30:00,368.35,368.35,365.4,366.27,5947.0,358.5846,358.5846,355.7128,356.5598,5947.0
2024-04-11 10:00:00,365.86,365.86,362.93,362.94,4128.0,356.1606,356.1606,353.3083,353.318,4128.0
2024-04-11 10:30:00,362.96,365.89,362.62,364.83,7846.0,353.3375,356.1898,353.0065,355.1579,7846.0
2024-04-11 11:00:00,365.68,368.34,365.61,367.74,19995.0,355.9854,358.5749,355.9173,357.9908,19995.0
2024-04-11 11:30:00,367.77,369.0,367.56,368.29,6400.0,358.02,359.2174,357.8156,358.5262,6400.0
2024-04-11 12:00:00,368.63,369.34,368.44,369.28,3258.0,358.8572,359.5484,358.6722,359.49,3258.0
2024-04-11 12:30:00,369.11,369.92,368.71,369.76,9182.0,359.3245,360.113,358.9351,359.9572,9182.0
2024-04-11 13:00:00,369.9,370.8,369.6,370.75,6395.0,360.0935,360.9697,359.8015,360.921,6395.0
2024-04-11 13:30:00,370.6,370.6,369.53,369.86,3081.0,360.775,360.775,359.7333,360.0546,3081.0
2024-04-11 14:00:00,369.41,371.73,369.41,371.13,4867.0,359.6165,361.875,359.6165,361.2909,4867.0
2024-04-11 14:30:00,371.08,371.49,370.42,371.13,19680.0,361.2422,361.6414,360.5997,361.2909,19680.0
2024-04-11 15:00:00,371.24,371.72,370.24,370.93,22787.0,361.398,361.8653,360.4245,361.0962,22787.0
2024-04-11 15:30:00,370.88,370.93,365.92,366.06,47746.0,361.0475,361.0962,356.219,356.3553,47746.0
2024-04-12 09:30:00,364.49,368.0,362.45,364.25,7807.0,354.827,358.2439,352.841,354.5933,7807.0
2024-04-12 10:00:00,363.19,364.0,362.3,362.3,3917.0,353.5614,354.3499,352.695,352.695,3917.0
2024-04-12 10:30:00,362.86,363.21,362.49,363.1,2411.0,353.2402,353.5809,352.88,353.4738,2411.0
2024-04-12 11:00:00,362.7,362.77,361.1,362.13,5667.0,353.0844,353.1526,351.5268,352.5295,5667.0
2024-04-12 11:30:00,362.16,364.12,362.16,364.0,4599.0,352.5587,354.4668,352.5587,354.3499,4599.0
2024-04-12 12:00:00,363.62,363.8,362.76,362.94,11247.0,353.98,354.1552,353.1428,353.318,11247.0
2024-04-12 12:30:00,363.21,363.21,361.83,362.63,2438.0,353.5809,353.5809,352.2375,353.0163,2438.0
2024-04-12 13:00:00,363.07,363.23,361.8,361.96,6550.0,353.4446,353.6004,352.2083,352.364,6550.0
2024-04-12 13:30:00,361.83,362.8,361.65,362.15,5211.0,352.2375,353.1818,352.0622,352.549,5211.0
2024-04-12 14:00:00,361.94,362.64,361.53,361.93,2072.0,352.3446,353.026,351.9454,352.3348,2072.0
2024-04-12 14:30:00,361.94,362.5,361.78,362.17,5515.0,352.3446,352.8897,352.1888,352.5685,5515.0
2024-04-12 15:00:00,361.95,362.51,361.36,362.5,4946.0,352.3543,352.8994,351.7799,352.8897,4946.0
2024-04-12 15:30:00,362.1,362.94,361.37,361.7,16268.0,352.5003,353.318,351.7897,352.1109,16268.0
2024-04-15 09:30:00,364.65,368.14,364.65,366.68,3446.0,354.9827,358.3802,354.9827,356.9589,3446.0
2024-04-15 10:00:00,365.87,365.93,363.51,364.52,6546.0,356.1704,356.2288,353.8729,354.8562,6546.0
2024-04-15 10:30:00,363.6,363.6,361.85,362.48,3097.0,353.9605,353.9605,352.2569,352.8702,3097.0
2024-04-15 11:00:00,362.85,363.7,362.09,363.62,6269.0,353.2304,354.0579,352.4906,353.98,6269.0
2024-04-15 11:30:00,363.47,364.29,363.38,364.19,5325.0,353.834,354.6323,353.7464,354.5349,5325.0
2024-04-15 12:00:00,364.18,364.33,362.27,362.27,4040.0,354.5252,354.6712,352.6658,352.6658,4040.0
2024-04-15 12:30:00,361.91,362.02,360.71,361.24,7782.0,352.3154,352.4224,351.1472,351.6631,7782.0
2024-04-15 13:00:00,362.02,362.41,360.07,360.07,1968.0,352.4224,352.8021,350.5241,350.5241,1968.0
2024-04-15 13:30:00,360.03,361.34,359.1,361.34,5706.0,350.4852,351.7605,349.5798,351.7605,5706.0
2024-04-15 14:00:00,360.95,361.26,360.04,360.58,5097.0,351.3808,351.6826,350.4949,351.0206,5097.0
2024-04-15 14:30:00,360.31,361.35,359.93,360.66,4268.0,350.7578,351.7702,350.3878,351.0985,4268.0
2024-04-15 15:00:00,360.6,360.74,359.77,360.34,6639.0,351.0401,351.1764,350.2321,350.787,6639.0
2024-04-15 15:30:00,360.5,361.25,359.14,359.49,15342.0,350.9427,351.6728,349.6188,349.9595,15342.0
2024-04-16 09:30:00,359.92,361.04,359.4,361.04,4164.0,350.3781,351.4684,349.8719,351.4684,4164.0
2024-04-16 10:00:00,360.79,361.35,358.19,358.19,8251.0,351.225,351.7702,348.694,348.694,8251.0
2024-04-16 10:30:00,358.24,359.88,357.69,358.99,15858.0,348.7426,350.3392,348.2072,349.4728,15858.0
2024-04-16 11:00:00,359.19,359.27,356.53,357.47,13802.0,349.6675,349.7453,347.078,347.9931,13802.0
2024-04-16 11:30:00,357.55,359.59,357.15,359.35,4201.0,348.0709,350.0569,347.6815,349.8232,4201.0
2024-04-16 12:00:00,358.74,359.96,358.61,359.96,2163.0,349.2294,350.417,349.1028,350.417,2163.0
2024-04-16 12:30:00,359.72,359.88,358.92,359.37,6424.0,350.1834,350.3392,349.4046,349.8427,6424.0
2024-04-16 13:00:00,359.24,361.85,359.24,361.12,6356.0,349.7161,352.2569,349.7161,351.5463,6356.0
2024-04-16 13:30:00,360.57,361.69,359.46,359.97,4254.0,351.0109,352.1012,349.9303,350.4268,4254.0
2024-04-16 14:00:00,359.51,361.2,358.98,359.13,3203.0,349.979,351.6242,349.463,349.6091,3203.0
2024-04-16 14:30:00,359.78,360.69,359.35,360.33,4054.0,350.2418,351.1277,349.8232,350.7772,4054.0
2024-04-16 15:00:00,360.18,361.14,359.7,361.14,8809.0,350.6312,351.5658,350.1639,351.5658,8809.0
2024-04-16 15:30:00,360.94,360.96,359.39,359.95,22930.0,351.3711,351.3905,349.8622,350.4073,22930.0
2024-04-17 09:30:00,356.87,358.75,355.66,357.5,19062.0,347.409,349.2391,346.231,348.0223,19062.0
2024-04-17 10:00:00,358.66,358.79,355.47,356.49,76718.0,349.1515,349.2781,346.0461,347.039,76718.0
2024-04-17 10:30:00,356.49,357.2,354.26,354.96,16571.0,347.039,347.7302,344.8682,345.5496,16571.0
2024-04-17 11:00:00,354.97,356.18,354.5,355.1,14141.0,345.5593,346.7373,345.1018,345.6859,14141.0
2024-04-17 11:30:00,355.32,356.2,354.5,355.27,7532.0,345.9001,346.7567,345.1018,345.8514,7532.0
2024-04-17 12:00:00,355.18,356.12,354.08,355.79,11523.0,345.7638,346.6789,344.6929,346.3576,11523.0
2024-04-17 12:30:00,355.81,355.98,355.15,355.91,7285.0,346.3771,346.5426,345.7346,346.4744,7285.0
2024-04-17 13:00:00,355.91,356.25,355.52,355.96,6401.0,346.4744,346.8054,346.0948,346.5231,6401.0
2024-04-17 13:30:00,355.96,356.72,355.36,356.22,9828.0,346.5231,347.2629,345.939,346.7762,9828.0
2024-04-17 14:00:00,356.48,357.17,355.89,357.03,13810.0,347.0293,347.701,346.4549,347.5647,13810.0
2024-04-17 14:30:00,357.02,357.89,356.26,356.73,12362.0,347.555,348.4019,346.8151,347.2727,12362.0
2024-04-17 15:00:00,356.72,356.72,355.58,356.23,8149.0,347.2629,347.2629,346.1532,346.7859,8149.0
2024-04-17 15:30:00,356.54,357.74,356.25,356.74,30258.0,347.0877,348.2559,346.8054,347.2824,30258.0
2024-04-18 09:30:00,359.7,362.16,357.79,360.22,14040.0,350.1639,352.5587,348.3046,350.6702,14040.0
2024-04-18 10:00:00,360.33,361.49,358.09,359.01,10400.0,350.7772,351.9065,348.5966,349.4922,10400.0
2024-04-18 10:30:00,359.0,359.49,357.24,358.59,6957.0,349.4825,349.9595,347.7692,349.0834,6957.0
2024-04-18 11:00:00,358.23,358.23,356.3,356.41,5267.0,348.7329,348.7329,346.8541,346.9612,5267.0
2024-04-18 11:30:00,356.33,357.34,355.97,357.18,8849.0,346.8833,347.8665,346.5328,347.7107,8849.0
2024-04-18 12:00:00,357.17,357.17,356.42,356.94,5431.0,347.701,347.701,346.9709,347.4771,5431.0
2024-04-18 12:30:00,357.14,358.48,357.14,358.0,4272.0,347.6718,348.9763,347.6718,348.509,4272.0
2024-04-18 13:00:00,358.05,358.05,356.19,357.11,7873.0,348.5577,348.5577,346.747,347.6426,7873.0
2024-04-18 13:30:00,357.09,357.33,356.34,356.35,2880.0,347.6231,347.8568,346.893,346.9028,2880.0
2024-04-18 14:00:00,356.51,357.26,355.22,357.26,19726.0,347.0585,347.7886,345.8027,347.7886,19726.0
2024-04-18 14:30:00,357.31,359.32,357.28,358.44,7126.0,347.8373,349.794,347.8081,348.9373,7126.0
2024-04-18 15:00:00,358.37,360.25,358.37,360.13,14989.0,348.8692,350.6994,348.8692,350.5825,14989.0
2024-04-18 15:30:00,360.19,360.72,358.86,360.04,58135.0,350.641,351.1569,349.3462,350.4949,58135.0
2024-04-19 09:30:00,361.88,363.04,360.0,363.04,22361.0,352.2861,353.4154,350.456,353.4154,22361.0
2024-04-19 10:00:00,362.73,365.39,362.73,364.65,10315.0,353.1136,355.7031,353.1136,354.9827,10315.0
2024-04-19 10:30:00,364.42,365.02,363.31,364.79,21005.0,354.7588,355.3429,353.6782,355.119,21005.0
2024-04-19 11:00:00,364.73,365.46,364.73,364.73,6133.0,355.0606,355.7712,355.0606,355.0606,6133.0
2024-04-19 11:30:00,364.88,365.72,364.54,365.07,18471.0,355.2066,356.0243,354.8756,355.3916,18471.0
2024-04-19 12:00:00,365.47,366.47,365.38,366.47,9775.0,355.781,356.7545,355.6934,356.7545,9775.0
2024-04-19 12:30:00,366.25,367.4,366.25,367.14,11240.0,356.5403,357.6598,356.5403,357.4067,11240.0
2024-04-19 13:00:00,366.97,368.49,366.44,367.85,12619.0,357.2412,358.7209,356.7253,358.0979,12619.0
2024-04-19 13:30:00,367.56,368.66,367.38,368.06,3041.0,357.8156,358.8864,357.6403,358.3023,3041.0
2024-04-19 14:00:00,367.9,369.15,367.4,368.53,16872.0,358.1466,359.3634,357.6598,358.7598,16872.0
2024-04-19 14:30:00,368.72,369.65,367.79,369.65,19449.0,358.9448,359.8502,358.0395,359.8502,19449.0
2024-04-19 15:00:00,368.99,369.67,368.15,369.63,17201.0,359.2077,359.8696,358.3899,359.8307,17201.0
2024-04-19 15:30:00,369.77,370.54,369.52,370.49,41056.0,359.967,360.7166,359.7236,360.6679,41056.0
2024-04-22 09:30:00,371.3,371.74,369.35,370.98,4808.0,361.4564,361.8847,359.5581,361.1449,4808.0
2024-04-22 10:00:00,371.5,372.0,370.81,371.81,1767.0,361.6511,362.1379,360.9794,361.9529,1767.0
2024-04-22 10:30:00,372.15,373.37,372.15,372.61,3959.0,362.2839,363.4715,362.2839,362.7317,3959.0
2024-04-22 11:00:00,373.04,373.64,372.65,372.65,3189.0,363.1503,363.7344,362.7706,362.7706,3189.0
2024-04-22 11:30:00,372.95,373.16,372.15,373.12,5793.0,363.0627,363.2671,362.2839,363.2282,5793.0
2024-04-22 12:00:00,372.79,373.4,372.79,373.07,1235.0,362.9069,363.5007,362.9069,363.1795,1235.0
2024-04-22 12:30:00,373.36,373.99,373.36,373.99,4717.0,363.4618,364.0751,363.4618,364.0751,4717.0
2024-04-22 13:00:00,374.03,374.03,373.29,373.77,4872.0,364.114,364.114,363.3937,363.8609,4872.0
2024-04-22 13:30:00,373.68,375.22,373.68,375.16,3735.0,363.7733,365.2725,363.7733,365.2141,3735.0
2024-04-22 14:00:00,375.17,376.0,375.17,375.79,6334.0,365.2238,366.0318,365.2238,365.8274,6334.0
2024-04-22 14:30:00,375.74,375.83,374.45,374.92,3002.0,365.7787,365.8663,364.5229,364.9804,3002.0
2024-04-22 15:00:00,374.87,375.14,373.93,374.14,4508.0,364.9318,365.1946,364.0167,364.2211,4508.0
2024-04-22 15:30:00,374.03,374.07,372.63,372.63,29812.0,364.114,364.153,362.7512,362.7512,29812.0
2024-04-23 09:30:00,373.87,374.57,372.66,373.57,6622.0,363.9583,364.6397,362.7804,363.6662,6622.0
2024-04-23 10:00:00,373.3,373.57,372.4,373.33,5306.0,363.4034,363.6662,362.5273,363.4326,5306.0
2024-04-23 10:30:00,374.03,374.14,373.02,373.46,4578.0,364.114,364.2211,363.1308,363.5591,4578.0
2024-04-23 11:00:00,373.5,374.05,372.38,372.81,7164.0,363.5981,364.1335,362.5078,362.9264,7164.0
2024-04-23 11:30:00,372.83,373.04,372.02,372.55,15254.0,362.9459,363.1503,362.1573,362.6733,15254.0
2024-04-23 12:00:00,372.66,372.85,371.73,371.94,9090.0,362.7804,362.9653,361.875,362.0794,9090.0
2024-04-23 12:30:00,371.78,371.79,369.7,369.95,6621.0,361.9237,361.9334,359.8988,360.1422,6621.0
2024-04-23 13:00:00,370.15,372.33,370.15,372.0,5468.0,360.3369,362.4591,360.3369,362.1379,5468.0
2024-04-23 13:30:00,372.26,372.52,370.61,370.61,10092.0,362.391,362.6441,360.7847,360.7847,10092.0
2024-04-23 14:00:00,370.34,370.34,368.76,369.33,4678.0,360.5219,360.5219,358.9838,359.5386,4678.0
2024-04-23 14:30:00,368.87,369.16,368.57,368.75,7453.0,359.0908,359.3731,358.7988,358.974,7453.0
2024-04-23 15:00:00,368.48,368.93,368.07,368.26,6424.0,358.7112,359.1492,358.312,358.497,6424.0
2024-04-23 15:30:00,368.49,368.93,367.89,368.62,23825.0,358.7209,359.1492,358.1368,358.8475,23825.0
2024-04-24 09:30:00,366.32,367.2,364.02,364.62,7794.0,356.6084,357.4651,354.3694,354.9535,7794.0
2024-04-24 10:00:00,364.86,365.45,362.18,362.18,7242.0,355.1871,355.7615,352.5782,352.5782,7242.0
2024-04-24 10:30:00,362.93,365.07,362.72,364.67,14981.0,353.3083,355.3916,353.1039,355.0022,14981.0
2024-04-24 11:00:00,364.88,364.97,364.22,364.29,10520.0,355.2066,355.2942,354.5641,354.6323,10520.0
2024-04-24 11:30:00,364.56,366.26,364.35,366.22,9254.0,354.8951,356.55,354.6907,356.5111,9254.0
2024-04-24 12:00:00,366.22,367.2,365.91,367.08,13156.0,356.5111,357.4651,356.2093,357.3483,13156.0
2024-04-24 12:30:00,367.28,367.28,366.59,366.94,3881.0,357.543,357.543,356.8713,357.212,3881.0
2024-04-24 13:00:00,366.99,366.99,364.88,366.06,8155.0,357.2607,357.2607,355.2066,356.3553,8155.0
2024-04-24 13:30:00,366.05,366.58,365.75,366.36,3182.0,356.3456,356.8615,356.0535,356.6474,3182.0
2024-04-24 14:00:00,366.34,366.34,365.14,365.59,3152.0,356.6279,356.6279,355.4597,355.8978,3152.0
2024-04-24 14:30:00,365.3,365.98,365.08,365.63,4993.0,355.6155,356.2775,355.4013,355.9367,4993.0
2024-04-24 15:00:00,364.92,366.32,364.89,366.18,4893.0,355.2456,356.6084,355.2163,356.4721,4893.0
2024-04-24 15:30:00,366.15,366.62,364.98,365.56,40589.0,356.4429,356.9005,355.304,355.8686,40589.0
2024-04-25 09:30:00,367.25,370.3,362.66,363.4,3101.0,357.5138,360.4829,353.0455,353.7659,3101.0
2024-04-25 10:00:00,363.02,364.55,362.45,364.55,2210.0,353.3959,354.8854,352.841,354.8854,2210.0
2024-04-25 10:30:00,364.23,364.71,362.99,363.5,1800.0,354.5738,355.0411,353.3667,353.8632,1800.0
2024-04-25 11:00:00,364.04,365.19,364.04,365.14,600.0,354.3889,355.5084,354.3889,355.4597,600.0
2024-04-25 11:30:00,365.25,365.26,364.38,364.84,1607.0,355.5668,355.5765,354.7199,355.1677,1607.0
2024-04-25 12:00:00,365.24,365.28,364.6,364.72,3411.0,355.5571,355.596,354.934,355.0509,3411.0
2024-04-25 12:30:00,364.77,365.46,364.47,365.46,7701.0,355.0995,355.7712,354.8075,355.7712,7701.0
2024-04-25 13:00:00,365.29,365.29,364.49,364.58,938.0,355.6057,355.6057,354.827,354.9146,938.0
2024-04-25 13:30:00,364.55,365.51,364.53,365.51,3201.0,354.8854,355.8199,354.8659,355.8199,3201.0
2024-04-25 14:00:00,365.23,365.33,364.12,364.42,2676.0,355.5473,355.6447,354.4668,354.7588,2676.0
2024-04-25 14:30:00,363.94,364.47,363.67,364.21,3755.0,354.2915,354.8075,354.0287,354.5544,3755.0
2024-04-25 15:00:00,364.52,366.13,364.52,365.38,4439.0,354.8562,356.4235,354.8562,355.6934,4439.0
2024-04-25 15:30:00,365.17,366.79,364.55,365.99,31904.0,355.4889,357.066,354.8854,356.2872,31904.0
2024-04-26 09:30:00,363.85,366.37,361.44,361.44,6120.0,354.2039,356.6571,351.8578,351.8578,6120.0
2024-04-26 10:00:00,362.49,364.34,361.93,362.56,5480.0,352.88,354.6809,352.3348,352.9481,5480.0
2024-04-26 10:30:00,362.38,363.84,362.36,363.8,2857.0,352.7729,354.1942,352.7534,354.1552,2857.0
2024-04-26 11:00:00,364.11,364.12,362.92,363.03,4148.0,354.457,354.4668,353.2986,353.4057,4148.0
2024-04-26 11:30:00,363.21,363.59,362.7,362.77,5581.0,353.5809,353.9508,353.0844,353.1526,5581.0
2024-04-26 12:00:00,362.87,363.48,362.12,363.36,12358.0,353.2499,353.8437,352.5198,353.7269,12358.0
2024-04-26 12:30:00,363.21,363.21,362.57,362.96,7535.0,353.5809,353.5809,352.9579,353.3375,7535.0
2024-04-26 13:00:00,363.18,363.38,362.43,362.82,6747.0,353.5517,353.7464,352.8216,353.2012,6747.0
2024-04-26 13:30:00,362.49,363.09,362.4,362.6,12513.0,352.88,353.4641,352.7924,352.9871,12513.0
2024-04-26 14:00:00,362.83,365.08,362.82,364.64,3851.0,353.211,355.4013,353.2012,354.973,3851.0
2024-04-26 14:30:00,364.77,365.34,364.42,365.34,3587.0,355.0995,355.6544,354.7588,355.6544,3587.0
2024-04-26 15:00:00,365.16,365.16,363.96,364.37,6098.0,355.4792,355.4792,354.311,354.7101,6098.0
2024-04-26 15:30:00,364.39,365.3,363.61,364.81,31636.0,354.7296,355.6155,353.9703,355.1385,31636.0
2024-04-29 09:30:00,365.0,367.6,364.96,366.11,37557.0,355.3234,357.8545,355.2845,356.404,37557.0
2024-04-29 10:00:00,366.5,369.49,366.5,368.12,6284.0,356.7837,359.6944,356.7837,358.3607,6284.0
2024-04-29 10:30:00,368.39,368.8,367.6,368.8,4665.0,358.6236,359.0227,357.8545,359.0227,4665.0
2024-04-29 11:00:00,368.98,369.28,367.53,368.32,6114.0,359.1979,359.49,357.7864,358.5554,6114.0
2024-04-29 11:30:00,368.47,368.47,366.0,366.8,7596.0,358.7014,358.7014,356.2969,357.0757,7596.0
2024-04-29 12:00:00,367.04,367.09,365.85,367.09,12603.0,357.3093,357.358,356.1509,357.358,12603.0
2024-04-29 12:30:00,367.09,367.9,367.08,367.46,5370.0,357.358,358.1466,357.3483,357.7182,5370.0
2024-04-29 13:00:00,367.43,367.64,366.77,367.58,6060.0,357.689,357.8934,357.0465,357.835,6060.0
2024-04-29 13:30:00,367.36,368.06,367.32,367.51,6772.0,357.6209,358.3023,357.5819,357.7669,6772.0
2024-04-29 14:00:00,367.48,368.84,367.47,368.59,6651.0,357.7377,359.0616,357.7279,358.8183,6651.0
2024-04-29 14:30:00,368.36,368.44,367.21,367.6,9543.0,358.5944,358.6722,357.4748,357.8545,9543.0
2024-04-29 15:00:00,367.6,368.39,367.44,367.78,9349.0,357.8545,358.6236,357.6987,358.0297,9349.0
2024-04-29 15:30:00,367.84,369.11,367.66,369.11,58600.0,358.0881,359.3245,357.9129,359.3245,58600.0
2024-04-30 09:30:00,360.0,362.36,351.52,357.48,55347.0,350.456,352.7534,342.2008,348.0028,55347.0
2024-04-30 10:00:00,356.95,363.25,354.92,359.35,13946.0,347.4868,353.6198,345.5107,349.8232,13946.0
2024-04-30 10:30:00,360.6,361.84,358.44,360.8,12915.0,351.0401,352.2472,348.9373,351.2348,12915.0
2024-04-30 11:00:00,360.06,360.06,357.26,358.1,9999.0,350.5144,350.5144,347.7886,348.6064,9999.0
2024-04-30 11:30:00,358.69,361.45,358.69,360.78,7824.0,349.1807,351.8675,349.1807,351.2153,7824.0
2024-04-30 12:00:00,360.83,362.28,360.27,361.63,7676.0,351.264,352.6755,350.7188,352.0428,7676.0
2024-04-30 12:30:00,361.74,362.77,361.12,361.9,5812.0,352.1499,353.1526,351.5463,352.3056,5812.0
2024-04-30 13:00:00,361.86,363.4,361.63,363.3,8868.0,352.2667,353.7659,352.0428,353.6685,8868.0
2024-04-30 13:30:00,363.28,365.63,362.84,365.4,15087.0,353.649,355.9367,353.2207,355.7128,15087.0
2024-04-30 14:00:00,365.4,365.67,364.17,365.59,15256.0,355.7128,355.9757,354.5154,355.8978,15256.0
2024-04-30 14:30:00,365.56,366.52,364.29,364.29,17137.0,355.8686,356.8031,354.6323,354.6323,17137.0
2024-04-30 15:00:00,364.11,365.46,363.66,365.46,13630.0,354.457,355.7712,354.019,355.7712,13630.0
2024-04-30 15:30:00,365.39,367.62,363.85,366.57,41492.0,355.7031,357.874,354.2039,356.8518,41492.0
2024-05-01 09:30:00,366.63,373.59,366.63,370.94,12112.0,356.9102,363.6857,356.9102,361.106,12112.0
2024-05-01 10:00:00,371.11,375.18,370.21,372.19,20481.0,361.2714,365.2335,360.3953,362.3228,20481.0
2024-05-01 10:30:00,372.19,372.19,367.68,368.18,27434.0,362.3228,362.3228,357.9324,358.4191,27434.0
2024-05-01 11:00:00,368.09,369.62,367.08,369.61,38584.0,358.3315,359.821,357.3483,359.8112,38584.0
2024-05-01 11:30:00,369.81,370.98,369.33,370.89,33481.0,360.0059,361.1449,359.5386,361.0573,33481.0
2024-05-01 12:00:00,370.89,373.66,370.89,372.06,16550.0,361.0573,363.7538,361.0573,362.1963,16550.0
2024-05-01 12:30:00,372.13,372.91,369.74,370.43,17566.0,362.2644,363.0237,359.9378,360.6095,17566.0
2024-05-01 13:00:00,370.89,372.16,370.49,371.82,11612.0,361.0573,362.2936,360.6679,361.9626,11612.0
2024-05-01 13:30:00,371.77,372.63,371.49,372.42,9864.0,361.914,362.7512,361.6414,362.5467,9864.0
2024-05-01 14:00:00,372.25,372.77,369.01,369.89,5347.0,362.3812,362.8874,359.2271,360.0838,5347.0
2024-05-01 14:30:00,370.5,372.06,369.75,370.67,12412.0,360.6776,362.1963,359.9475,360.8431,12412.0
2024-05-01 15:00:00,370.67,371.62,369.9,370.92,10639.0,360.8431,361.7679,360.0935,361.0865,10639.0
2024-05-01 15:30:00,370.72,371.89,369.34,369.63,29702.0,360.8918,362.0308,359.5484,359.8307,29702.0
2024-05-02 09:30:00,372.08,372.08,367.54,369.11,17672.0,362.2157,362.2157,357.7961,359.3245,17672.0
2024-05-02 10:00:00,369.97,370.95,367.36,367.36,34053.0,360.1617,361.1157,357.6209,357.6209,34053.0
2024-05-02 10:30:00,368.62,369.29,366.3,369.29,12526.0,358.8475,359.4997,356.589,359.4997,12526.0
2024-05-02 11:00:00,369.33,369.78,368.76,368.76,14776.0,359.5386,359.9767,358.9838,358.9838,14776.0
2024-05-02 11:30:00,368.68,370.99,368.45,370.74,33812.0,358.9059,361.1546,358.682,360.9113,33812.0
2024-05-02 12:00:00,370.74,372.23,370.55,371.45,8331.0,360.9113,362.3618,360.7263,361.6024,8331.0
2024-05-02 12:30:00,372.08,373.42,371.28,371.28,8745.0,362.2157,363.5202,361.4369,361.4369,8745.0
2024-05-02 13:00:00,370.79,372.48,370.79,371.97,4969.0,360.9599,362.6051,360.9599,362.1086,4969.0
2024-05-02 13:30:00,372.09,372.64,371.9,372.44,4924.0,362.2255,362.7609,362.0405,362.5662,4924.0
2024-05-02 14:00:00,372.51,372.72,372.08,372.53,6941.0,362.6343,362.8388,362.2157,362.6538,6941.0
2024-05-02 14:30:00,372.71,372.74,371.05,371.05,14446.0,362.829,362.8582,361.213,361.213,14446.0
2024-05-02 15:00:00,371.17,372.2,370.44,370.76,33175.0,361.3299,362.3326,360.6192,360.9307,33175.0
2024-05-02 15:30:00,370.76,372.09,369.95,372.07,65490.0,360.9307,362.2255,360.1422,362.206,65490.0
2024-05-03 09:30:00,371.06,371.11,364.01,365.61,3583.0,361.2228,361.2714,354.3597,355.9173,3583.0
2024-05-03 10:00:00,364.92,366.34,364.39,365.17,5707.0,355.2456,356.6279,354.7296,355.4889,5707.0
2024-05-03 10:30:00,364.85,364.85,363.47,364.13,3749.0,355.1774,355.1774,353.834,354.4765,3749.0
2024-05-03 11:00:00,364.27,366.06,364.05,365.56,3864.0,354.6128,356.3553,354.3986,355.8686,3864.0
2024-05-03 11:30:00,365.78,367.14,365.42,367.1,3114.0,356.0828,357.4067,355.7323,357.3678,3114.0
2024-05-03 12:00:00,367.03,367.03,365.81,366.54,4463.0,357.2996,357.2996,356.112,356.8226,4463.0
2024-05-03 12:30:00,366.69,367.91,366.57,367.44,2679.0,356.9686,358.1563,356.8518,357.6987,2679.0
2024-05-03 13:00:00,367.64,369.7,367.64,369.7,2709.0,357.8934,359.8988,357.8934,359.8988,2709.0
2024-05-03 13:30:00,369.67,370.28,369.23,370.08,1950.0,359.8696,360.4635,359.4413,360.2688,1950.0
2024-05-03 14:00:00,370.5,370.58,369.63,370.14,4173.0,360.6776,360.7555,359.8307,360.3272,4173.0
2024-05-03 14:30:00,370.09,370.56,369.52,370.56,5143.0,360.2785,360.736,359.7236,360.736,5143.0
2024-05-03 15:00:00,370.4,370.5,369.69,370.02,6634.0,360.5803,360.6776,359.8891,360.2103,6634.0
2024-05-03 15:30:00,370.23,370.55,369.33,369.65,17546.0,360.4148,360.7263,359.5386,359.8502,17546.0
2024-05-06 09:30:00,370.97,372.98,370.24,371.78,4016.0,361.1352,363.0919,360.4245,361.9237,4016.0
2024-05-06 10:00:00,372.24,374.54,371.92,374.54,5358.0,362.3715,364.6105,362.06,364.6105,5358.0
2024-05-06 10:30:00,374.35,374.92,373.56,374.92,4074.0,364.4256,364.9804,363.6565,364.9804,4074.0
2024-05-06 11:00:00,374.48,375.25,374.45,374.66,4686.0,364.5521,365.3017,364.5229,364.7273,4686.0
2024-05-06 11:30:00,374.75,376.07,374.4,375.91,4025.0,364.8149,366.1,364.4742,365.9442,4025.0
2024-05-06 12:00:00,375.86,376.15,375.02,375.92,5857.0,365.8955,366.1778,365.0778,365.9539,5857.0
2024-05-06 12:30:00,376.43,376.95,375.85,376.59,5121.0,366.4504,366.9566,365.8858,366.6062,5121.0
2024-05-06 13:00:00,376.44,377.51,376.44,376.85,3734.0,366.4601,367.5018,366.4601,366.8593,3734.0
2024-05-06 13:30:00,376.8,377.16,376.39,376.72,3993.0,366.8106,367.1611,366.4115,366.7327,3993.0
2024-05-06 14:00:00,376.65,377.0,376.44,376.7,3579.0,366.6646,367.0053,366.4601,366.7133,3579.0
2024-05-06 14:30:00,376.67,376.67,375.84,376.4,2727.0,366.684,366.684,365.8761,366.4212,2727.0
2024-05-06 15:00:00,376.42,376.62,376.15,376.42,3354.0,366.4407,366.6354,366.1778,366.4407,3354.0
2024-05-06 15:30:00,376.38,379.11,376.38,379.08,27451.0,366.4017,369.0594,366.4017,369.0302,27451.0
2024-05-07 09:30:00,381.16,381.34,378.02,378.38,11715.0,371.055,371.2302,367.9983,368.3487,11715.0
2024-05-07 10:00:00,378.3,378.46,376.6,378.1,15010.0,368.2708,368.4266,366.6159,368.0761,15010.0
2024-05-07 10:30:00,378.61,379.22,377.9,379.22,7476.0,368.5726,369.1664,367.8814,369.1664,7476.0
2024-05-07 11:00:00,379.54,379.73,378.6,379.4,8511.0,369.478,369.6629,368.5629,369.3417,8511.0
2024-05-07 11:30:00,379.53,379.97,378.24,378.24,7662.0,369.4682,369.8966,368.2124,368.2124,7662.0
2024-05-07 12:00:00,378.06,380.02,378.06,379.69,6031.0,368.0372,369.9452,368.0372,369.624,6031.0
2024-05-07 12:30:00,379.67,379.67,379.03,379.21,2430.0,369.6045,369.6045,368.9815,369.1567,2430.0
2024-05-07 13:00:00,379.5,379.66,379.04,379.09,4485.0,369.439,369.5948,368.9912,369.0399,4485.0
2024-05-07 13:30:00,379.23,379.27,378.32,378.64,2787.0,369.1762,369.2151,368.2903,368.6018,2787.0
2024-05-07 14:00:00,378.71,378.95,378.27,378.8,3384.0,368.67,368.9036,368.2416,368.7576,3384.0
2024-05-07 14:30:00,378.62,379.11,378.15,378.34,7084.0,368.5824,369.0594,368.1248,368.3098,7084.0
2024-05-07 15:00:00,378.11,378.57,377.73,378.3,5058.0,368.0859,368.5337,367.7159,368.2708,5058.0
2024-05-07 15:30:00,378.46,379.34,378.37,378.74,24086.0,368.4266,369.2833,368.339,368.6992,24086.0
2024-05-08 09:30:00,380.74,382.13,377.36,379.85,5802.0,370.6461,371.9993,367.3558,369.7797,5802.0
2024-05-08 10:00:00,380.24,382.4,380.24,381.85,4783.0,370.1594,372.2621,370.1594,371.7267,4783.0
2024-05-08 10:30:00,382.28,383.07,381.52,381.52,2300.0,372.1453,372.9144,371.4055,371.4055,2300.0
2024-05-08 11:00:00,381.9,382.13,380.58,381.19,1931.0,371.7754,371.9993,370.4904,371.0842,1931.0
2024-05-08 11:30:00,381.12,381.24,380.78,381.13,1100.0,371.0161,371.1329,370.6851,371.0258,1100.0
2024-05-08 12:00:00,380.97,381.83,380.97,381.56,1600.0,370.87,371.7072,370.87,371.4444,1600.0
2024-05-08 12:30:00,381.71,381.71,380.99,381.6,1090.0,371.5904,371.5904,370.8895,371.4833,1090.0
2024-05-08 13:00:00,381.67,382.6,381.53,382.33,1216.0,371.5515,372.4568,371.4152,372.194,1216.0
2024-05-08 13:30:00,382.42,382.89,382.42,382.74,579.0,372.2816,372.7391,372.2816,372.5931,579.0
2024-05-08 14:00:00,382.89,383.57,382.5,383.44,1713.0,372.7391,373.4011,372.3595,373.2746,1713.0
2024-05-08 14:30:00,383.25,383.25,382.1,382.4,2886.0,373.0896,373.0896,371.9701,372.2621,2886.0
2024-05-08 15:00:00,382.15,382.15,381.05,381.05,3683.0,372.0188,372.0188,370.9479,370.9479,3683.0
2024-05-08 15:30:00,381.08,381.85,380.81,381.19,20057.0,370.9771,371.7267,370.7143,371.0842,20057.0
2024-05-09 09:30:00,380.49,382.88,380.49,381.98,3148.0,370.4028,372.7294,370.4028,371.8533,3148.0
2024-05-09 10:00:00,381.91,381.91,380.29,381.14,2358.0,371.7851,371.7851,370.2081,371.0355,2358.0
2024-05-09 10:30:00,381.1,381.63,380.7,381.63,1648.0,370.9966,371.5126,370.6072,371.5126,1648.0
2024-05-09 11:00:00,382.14,382.53,381.39,381.55,2105.0,372.009,372.3887,371.2789,371.4347,2105.0
2024-05-09 11:30:00,381.75,381.76,380.6,381.15,2995.0,371.6294,371.6391,370.5099,371.0453,2995.0
2024-05-09 12:00:00,380.96,381.16,380.79,381.04,2296.0,370.8603,371.055,370.6948,370.9382,2296.0
2024-05-09 12:30:00,380.91,381.78,380.9,381.36,1284.0,370.8116,371.6586,370.8019,371.2497,1284.0
2024-05-09 13:00:00,381.69,381.86,381.53,381.86,800.0,371.571,371.7365,371.4152,371.7365,800.0
2024-05-09 13:30:00,381.88,381.88,380.24,380.4,1709.0,371.7559,371.7559,370.1594,370.3152,1709.0
2024-05-09 14:00:00,380.3,380.51,379.45,379.69,2740.0,370.2178,370.4222,369.3903,369.624,2740.0
2024-05-09 14:30:00,379.98,380.09,379.6,379.81,3140.0,369.9063,370.0134,369.5364,369.7408,3140.0
2024-05-09 15:00:00,379.89,380.56,379.89,380.45,4071.0,369.8187,370.4709,369.8187,370.3638,4071.0
2024-05-09 15:30:00,380.26,381.11,379.81,380.36,11149.0,370.1789,371.0063,369.7408,370.2762,11149.0
2024-05-10 09:30:00,381.41,382.5,381.39,382.5,967.0,371.2984,372.3595,371.2789,372.3595,967.0
2024-05-10 10:00:00,381.66,383.35,380.97,383.24,1917.0,371.5418,373.187,370.87,373.0799,1917.0
2024-05-10 10:30:00,383.14,383.46,382.36,383.46,2403.0,372.9825,373.294,372.2232,373.294,2403.0
2024-05-10 11:00:00,383.52,384.01,383.31,384.01,1587.0,373.3524,373.8295,373.148,373.8295,1587.0
2024-05-10 11:30:00,383.34,384.46,383.34,384.46,901.0,373.1772,374.2675,373.1772,374.2675,901.0
2024-05-10 12:00:00,384.45,384.85,384.26,384.65,800.0,374.2578,374.6472,374.0728,374.4525,800.0
2024-05-10 12:30:00,384.85,385.15,384.62,384.62,1099.0,374.6472,374.9392,374.4233,374.4233,1099.0
2024-05-10 13:00:00,384.54,384.62,384.22,384.54,1601.0,374.3454,374.4233,374.0339,374.3454,1601.0
2024-05-10 13:30:00,385.04,385.04,384.19,384.44,1529.0,374.8321,374.8321,374.0047,374.2481,1529.0
2024-05-10 14:00:00,384.51,384.97,384.36,384.75,1655.0,374.3162,374.764,374.1702,374.5498,1655.0
2024-05-10 14:30:00,384.7,385.56,384.24,384.99,3785.0,374.5012,375.3384,374.0534,374.7835,3785.0
2024-05-10 15:00:00,385.15,385.25,384.43,384.43,1486.0,374.9392,375.0366,374.2383,374.2383,1486.0
2024-05-10 15:30:00,384.43,384.43,382.76,382.78,13990.0,374.2383,374.2383,372.6126,372.6321,13990.0
2024-05-13 09:30:00,382.41,383.81,380.75,382.73,5280.0,372.2719,373.6348,370.6559,372.5834,5280.0
2024-05-13 10:00:00,383.13,383.32,382.6,383.31,3139.0,372.9728,373.1577,372.4568,373.148,3139.0
2024-05-13 10:30:00,383.06,383.34,382.61,383.34,1700.0,372.9046,373.1772,372.4666,373.1772,1700.0
2024-05-13 11:00:00,383.68,384.91,383.34,384.11,4517.0,373.5082,374.7056,373.1772,373.9268,4517.0
2024-05-13 11:30:00,384.19,384.19,383.6,383.76,2482.0,374.0047,374.0047,373.4303,373.5861,2482.0
2024-05-13 12:00:00,383.51,384.11,383.51,383.95,1597.0,373.3427,373.9268,373.3427,373.771,1597.0
2024-05-13 12:30:00,384.2,384.6,383.93,384.27,1427.0,374.0144,374.4038,373.7516,374.0826,1427.0
2024-05-13 13:00:00,384.11,384.37,383.73,383.89,3979.0,373.9268,374.1799,373.5569,373.7126,3979.0
2024-05-13 13:30:00,383.83,384.17,383.12,383.12,2916.0,373.6542,373.9852,372.9631,372.9631,2916.0
2024-05-13 14:00:00,383.11,383.11,382.45,382.63,824.0,372.9533,372.9533,372.3108,372.486,824.0
2024-05-13 14:30:00,382.51,384.4,382.45,383.72,6190.0,372.3692,374.2091,372.3108,373.5471,6190.0
2024-05-13 15:00:00,383.48,383.71,382.34,382.47,4663.0,373.3135,373.5374,372.2037,372.3303,4663.0
2024-05-13 15:30:00,382.02,382.3,380.91,381.45,24473.0,371.8922,372.1648,370.8116,371.3373,24473.0
2024-05-14 09:30:00,380.51,380.51,375.85,377.75,5225.0,370.4222,370.4222,365.8858,367.7354,5225.0
2024-05-14 10:00:00,377.36,378.59,377.36,377.64,2569.0,367.3558,368.5531,367.3558,367.6283,2569.0
2024-05-14 10:30:00,377.58,377.8,376.2,376.28,5633.0,367.5699,367.7841,366.2265,366.3044,5633.0
2024-05-14 11:00:00,376.07,376.4,374.58,375.63,13144.0,366.1,366.4212,364.6495,365.6716,13144.0
2024-05-14 11:30:00,376.03,377.51,376.03,377.44,3981.0,366.061,367.5018,366.061,367.4336,3981.0
2024-05-14 12:00:00,377.36,377.57,376.77,377.21,1593.0,367.3558,367.5602,366.7814,367.2097,1593.0
2024-05-14 12:30:00,376.97,378.14,376.97,377.7,1821.0,366.9761,368.1151,366.9761,367.6867,1821.0
2024-05-14 13:00:00,377.3,377.74,376.93,377.58,1728.0,367.2973,367.7257,366.9372,367.5699,1728.0
2024-05-14 13:30:00,376.8,376.92,376.22,376.57,16193.0,366.8106,366.9274,366.246,366.5867,16193.0
2024-05-14 14:00:00,377.03,377.1,376.16,376.87,11297.0,367.0345,367.1026,366.1876,366.8787,11297.0
2024-05-14 14:30:00,377.25,378.23,377.25,377.92,2894.0,367.2487,368.2027,367.2487,367.9009,2894.0
2024-05-14 15:00:00,378.3,378.5,377.91,378.12,2006.0,368.2708,368.4655,367.8912,368.0956,2006.0
2024-05-14 15:30:00,377.85,378.95,377.46,378.49,8948.0,367.8328,368.9036,367.4531,368.4558,8948.0
2024-05-15 09:30:00,378.56,380.95,378.41,379.08,4567.0,368.5239,370.8506,368.3779,369.0302,4567.0
2024-05-15 10:00:00,378.44,378.73,377.17,377.44,2200.0,368.4071,368.6894,367.1708,367.4336,2200.0
2024-05-15 10:30:00,377.45,377.57,376.54,377.09,2442.0,367.4434,367.5602,366.5575,367.0929,2442.0
2024-05-15 11:00:00,376.88,377.86,376.57,377.32,4057.0,366.8885,367.8425,366.5867,367.3168,4057.0
2024-05-15 11:30:00,377.91,378.06,376.48,376.73,7654.0,367.8912,368.0372,366.4991,366.7425,7654.0
2024-05-15 12:00:00,376.51,376.78,376.24,376.53,2201.0,366.5283,366.7911,366.2654,366.5478,2201.0
2024-05-15 12:30:00,376.35,377.39,376.35,377.21,3896.0,366.3725,367.385,366.3725,367.2097,3896.0
2024-05-15 13:00:00,377.2,377.2,376.19,376.44,2549.0,367.2,367.2,366.2168,366.4601,2549.0
2024-05-15 13:30:00,376.63,376.63,375.61,376.02,1611.0,366.6451,366.6451,365.6521,366.0513,1611.0
2024-05-15 14:00:00,375.84,376.28,375.38,375.44,5503.0,365.8761,366.3044,365.4282,365.4867,5503.0
2024-05-15 14:30:00,375.46,375.98,374.98,375.44,4903.0,365.5061,366.0123,365.0389,365.4867,4903.0
2024-05-15 15:00:00,375.02,375.84,374.66,375.13,3514.0,365.0778,365.8761,364.7273,365.1849,3514.0
2024-05-15 15:30:00,375.09,375.59,374.65,374.95,26384.0,365.1459,365.6327,364.7176,365.0096,26384.0
2024-05-16 09:30:00,380.54,381.94,377.84,381.82,4053.0,370.4514,371.8143,367.823,371.6975,4053.0
2024-05-16 10:00:00,381.82,383.73,381.11,383.25,4400.0,371.6975,373.5569,371.0063,373.0896,4400.0
2024-05-16 10:30:00,383.94,384.48,383.46,383.46,1707.0,373.7613,374.287,373.294,373.294,1707.0
2024-05-16 11:00:00,383.25,383.89,382.58,383.6,3431.0,373.0896,373.7126,372.4374,373.4303,3431.0
2024-05-16 11:30:00,383.6,385.07,383.51,385.04,4547.0,373.4303,374.8614,373.3427,374.8321,4547.0
2024-05-16 12:00:00,384.94,386.11,384.94,385.08,11177.0,374.7348,375.8738,374.7348,374.8711,11177.0
2024-05-16 12:30:00,385.13,387.07,385.02,386.81,6697.0,374.9198,376.8083,374.8127,376.5552,6697.0
2024-05-16 13:00:00,386.5,386.56,385.8,386.34,1550.0,376.2534,376.3119,375.572,376.0977,1550.0
2024-05-16 13:30:00,386.56,387.35,386.52,386.52,4936.0,376.3119,377.0809,376.2729,376.2729,4936.0
2024-05-16 14:00:00,386.48,387.69,386.47,387.64,3438.0,376.234,377.4119,376.2242,377.3632,3438.0
2024-05-16 14:30:00,387.65,388.61,387.43,387.97,13755.0,377.373,378.3075,377.1588,377.6845,13755.0
2024-05-16 15:00:00,387.89,388.43,387.12,388.39,6871.0,377.6066,378.1323,376.857,378.0933,6871.0
2024-05-16 15:30:00,388.42,389.15,387.89,388.33,41984.0,378.1225,378.8332,377.6066,378.0349,41984.0
2024-05-17 09:30:00,391.27,391.47,388.09,391.47,6907.0,380.897,381.0917,377.8013,381.0917,6907.0
2024-05-17 10:00:00,391.48,392.01,390.0,391.41,3700.0,381.1014,381.6174,379.6607,381.0333,3700.0
2024-05-17 10:30:00,390.59,390.82,389.69,390.58,3783.0,380.235,380.4589,379.3589,380.2253,3783.0
2024-05-17 11:00:00,391.13,391.86,391.13,391.32,2436.0,380.7607,381.4713,380.7607,380.9457,2436.0
2024-05-17 11:30:00,391.18,391.69,390.2,390.75,3852.0,380.8094,381.3059,379.8554,380.3908,3852.0
2024-05-17 12:00:00,390.39,391.91,390.39,391.56,2661.0,380.0403,381.52,380.0403,381.1793,2661.0
2024-05-17 12:30:00,391.85,392.36,391.68,392.17,3311.0,381.4616,381.9581,381.2961,381.7731,3311.0
2024-05-17 13:00:00,392.32,392.5,392.24,392.25,818.0,381.9191,382.0944,381.8413,381.851,818.0
2024-05-17 13:30:00,392.75,393.37,392.75,393.03,2123.0,382.3377,382.9413,382.3377,382.6103,2123.0
2024-05-17 14:00:00,393.2,393.74,393.1,393.74,7771.0,382.7758,383.3015,382.6785,383.3015,7771.0
2024-05-17 14:30:00,393.6,393.6,392.62,392.86,4934.0,383.1652,383.1652,382.2112,382.4448,4934.0
2024-05-17 15:00:00,392.54,393.91,392.42,393.91,3353.0,382.1333,383.467,382.0165,383.467,3353.0
2024-05-17 15:30:00,393.8,393.87,392.25,393.0,24883.0,383.3599,383.4281,381.851,382.5811,24883.0
2024-05-20 09:30:00,394.04,394.04,391.18,392.29,2633.0,383.5935,383.5935,380.8094,381.8899,2633.0
2024-05-20 10:00:00,392.29,393.16,391.91,392.26,4973.0,381.8899,382.7369,381.52,381.8607,4973.0
2024-05-20 10:30:00,392.24,393.02,391.69,393.02,5608.0,381.8413,382.6006,381.3059,382.6006,5608.0
2024-05-20 11:00:00,393.19,393.23,392.41,392.44,5916.0,382.7661,382.805,382.0068,382.036,5916.0
2024-05-20 11:30:00,392.44,392.56,392.22,392.3,3377.0,382.036,382.1528,381.8218,381.8997,3377.0
2024-05-20 12:00:00,392.31,392.31,390.52,391.12,5905.0,381.9094,381.9094,380.1669,380.751,5905.0
2024-05-20 12:30:00,391.37,391.93,391.1,391.38,5966.0,380.9943,381.5395,380.7315,381.0041,5966.0
2024-05-20 13:00:00,391.33,391.56,391.11,391.38,7372.0,380.9554,381.1793,380.7412,381.0041,7372.0
2024-05-20 13:30:00,391.26,391.32,389.34,389.95,9169.0,380.8872,380.9457,379.0182,379.612,9169.0
2024-05-20 14:00:00,389.8,389.97,389.49,389.83,1499.0,379.466,379.6314,379.1642,379.4952,1499.0
2024-05-20 14:30:00,389.84,390.4,389.3,389.3,7114.0,379.5049,380.05,378.9792,378.9792,7114.0
2024-05-20 15:00:00,389.16,389.83,389.09,389.44,4556.0,378.8429,379.4952,378.7748,379.1155,4556.0
2024-05-20 15:30:00,389.27,389.94,389.1,389.83,9332.0,378.95,379.6022,378.7845,379.4952,9332.0
2024-05-21 09:30:00,390.49,394.39,390.49,393.79,3898.0,380.1377,383.9343,380.1377,383.3502,3898.0
2024-05-21 10:00:00,393.82,393.82,391.56,393.06,3078.0,383.3794,383.3794,381.1793,382.6395,3078.0
2024-05-21 10:30:00,392.87,393.56,392.25,393.46,2231.0,382.4546,383.1263,381.851,383.0289,2231.0
2024-05-21 11:00:00,393.65,394.57,393.65,394.1,1025.0,383.2139,384.1095,383.2139,383.652,1025.0
2024-05-21 11:30:00,394.16,394.59,393.82,393.97,2410.0,383.7104,384.129,383.3794,383.5254,2410.0
2024-05-21 12:00:00,394.2,394.29,392.9,393.61,2514.0,383.7493,383.8369,382.4838,383.1749,2514.0
2024-05-21 12:30:00,393.63,394.11,393.63,393.93,2978.0,383.1944,383.6617,383.1944,383.4865,2978.0
2024-05-21 13:00:00,393.93,394.14,393.03,393.04,1531.0,383.4865,383.6909,382.6103,382.6201,1531.0
2024-05-21 13:30:00,392.94,393.36,392.73,392.87,1960.0,382.5227,382.9316,382.3183,382.4546,1960.0
2024-05-21 14:00:00,392.78,393.31,392.6,393.05,702.0,382.367,382.8829,382.1917,382.6298,702.0
2024-05-21 14:30:00,393.49,393.49,392.4,392.53,3684.0,383.0581,383.0581,381.997,382.1236,3684.0
2024-05-21 15:00:00,392.88,393.94,392.77,393.89,6118.0,382.4643,383.4962,382.3572,383.4475,6118.0
2024-05-21 15:30:00,393.81,394.31,393.22,394.16,37414.0,383.3696,383.8564,382.7953,383.7104,37414.0
2024-05-22 09:30:00,394.58,398.98,393.96,398.04,2778.0,384.1192,388.4026,383.5157,387.4875,2778.0
2024-05-22 10:00:00,397.53,398.69,397.53,398.41,1135.0,386.991,388.1203,386.991,387.8477,1135.0
2024-05-22 10:30:00,398.18,398.54,397.72,398.52,1812.0,387.6238,387.9742,387.176,387.9548,1812.0
2024-05-22 11:00:00,398.48,398.49,397.76,397.76,1400.0,387.9158,387.9256,387.2149,387.2149,1400.0
2024-05-22 11:30:00,397.75,399.66,397.74,399.54,4153.0,387.2052,389.0646,387.1955,388.9477,4153.0
2024-05-22 12:00:00,399.57,399.77,399.28,399.77,2219.0,388.9769,389.1716,388.6946,389.1716,2219.0
2024-05-22 12:30:00,399.98,400.79,399.97,400.26,4631.0,389.3761,390.1646,389.3663,389.6486,4631.0
2024-05-22 13:00:00,400.43,400.43,398.57,399.41,5819.0,389.8141,389.8141,388.0035,388.8212,5819.0
2024-05-22 13:30:00,399.79,400.0,399.39,399.77,6619.0,389.1911,389.3955,388.8017,389.1716,6619.0
2024-05-22 14:00:00,399.71,400.15,398.32,398.33,4772.0,389.1132,389.5416,387.7601,387.7698,4772.0
2024-05-22 14:30:00,398.5,399.19,398.18,398.86,4600.0,387.9353,388.607,387.6238,388.2858,4600.0
2024-05-22 15:00:00,399.32,399.78,397.85,397.85,16465.0,388.7336,389.1814,387.3025,387.3025,16465.0
2024-05-22 15:30:00,398.04,399.56,398.04,399.54,13550.0,387.4875,388.9672,387.4875,388.9477,13550.0
2024-05-23 09:30:00,398.79,399.09,394.6,395.87,5939.0,388.2176,388.5097,384.1387,385.375,5939.0
2024-05-23 10:00:00,396.22,397.03,394.53,394.53,2506.0,385.7158,386.5043,384.0706,384.0706,2506.0
2024-05-23 10:30:00,394.66,394.66,391.24,391.24,11083.0,384.1971,384.1971,380.8678,380.8678,11083.0
2024-05-23 11:00:00,391.5,392.21,390.0,390.0,3614.0,381.1209,381.8121,379.6607,379.6607,3614.0
2024-05-23 11:30:00,389.74,390.1,388.99,388.99,4530.0,379.4075,379.758,378.6774,378.6774,4530.0
2024-05-23 12:00:00,389.17,389.17,387.33,387.5,2429.0,378.8527,378.8527,377.0614,377.2269,2429.0
2024-05-23 12:30:00,387.98,388.63,387.86,388.03,4487.0,377.6942,378.327,377.5774,377.7429,4487.0
2024-05-23 13:00:00,387.4,387.67,387.02,387.02,3025.0,377.1296,377.3924,376.7597,376.7597,3025.0
2024-05-23 13:30:00,386.86,386.88,385.21,385.97,5393.0,376.6039,376.6234,374.9976,375.7375,5393.0
2024-05-23 14:00:00,385.88,386.35,385.11,385.13,7508.0,375.6499,376.1074,374.9003,374.9198,7508.0
2024-05-23 14:30:00,385.13,387.09,385.13,386.52,7695.0,374.9198,376.8278,374.9198,376.2729,7695.0
2024-05-23 15:00:00,386.88,388.19,386.43,387.56,5197.0,376.6234,377.8986,376.1853,377.2853,5197.0
2024-05-23 15:30:00,387.63,388.12,386.78,387.53,21867.0,377.3535,377.8305,376.526,377.2561,21867.0
2024-05-24 09:30:00,387.65,387.68,387.65,387.66,1799.0,377.373,377.4022,377.373,377.3827,1799.0
2024-05-24 10:00:00,389.0,389.6,388.58,388.59,1450.0,378.6872,379.2713,378.2783,378.288,1450.0
2024-05-24 10:30:00,388.72,389.07,388.7,388.8,1932.0,378.4146,378.7553,378.3951,378.4925,1932.0
2024-05-24 11:00:00,389.14,390.27,389.14,390.27,3859.0,378.8235,379.9235,378.8235,379.9235,3859.0
2024-05-24 11:30:00,390.9,390.9,389.74,389.81,995.0,380.5368,380.5368,379.4075,379.4757,995.0
2024-05-24 12:00:00,390.28,391.07,390.27,390.88,840.0,379.9332,380.7023,379.9235,380.5173,840.0
2024-05-24 12:30:00,391.12,391.22,390.74,390.74,511.0,380.751,380.8483,380.381,380.381,511.0
2024-05-24 13:00:00,390.91,391.55,390.9,391.17,1653.0,380.5465,381.1696,380.5368,380.7996,1653.0
2024-05-24 13:30:00,391.12,391.38,390.97,390.98,568.0,380.751,381.0041,380.6049,380.6147,568.0
2024-05-24 14:00:00,390.78,391.02,390.36,390.85,1551.0,380.42,380.6536,380.0111,380.4881,1551.0
2024-05-24 14:30:00,390.96,391.58,390.95,390.96,1107.0,380.5952,381.1988,380.5855,380.5952,1107.0
2024-05-24 15:00:00,390.93,390.93,390.84,390.84,422.0,380.566,380.566,380.4784,380.4784,422.0
2024-05-24 15:30:00,390.9,391.85,390.87,391.78,4841.0,380.5368,381.4616,380.5076,381.3935,4841.0
2024-05-28 09:30:00,390.76,392.34,390.41,391.01,4436.0,380.4005,381.9386,380.0598,380.6439,4436.0
2024-05-28 10:00:00,389.98,390.86,389.08,389.72,1877.0,379.6412,380.4979,378.765,379.3881,1877.0
2024-05-28 10:30:00,389.4,390.33,388.69,388.69,1850.0,379.0766,379.9819,378.3854,378.3854,1850.0
2024-05-28 11:00:00,388.68,390.37,388.33,390.37,3740.0,378.3756,380.0208,378.0349,380.0208,3740.0
2024-05-28 11:30:00,390.02,390.94,390.02,390.39,2239.0,379.6801,380.5757,379.6801,380.0403,2239.0
2024-05-28 12:00:00,390.58,391.24,390.17,391.08,3394.0,380.2253,380.8678,379.8261,380.712,3394.0
2024-05-28 12:30:00,390.4,390.46,390.16,390.17,2561.0,380.05,380.1085,379.8164,379.8261,2561.0
2024-05-28 13:00:00,390.13,390.62,389.85,390.42,2413.0,379.7872,380.2642,379.5146,380.0695,2413.0
2024-05-28 13:30:00,389.98,390.0,389.61,389.86,859.0,379.6412,379.6607,379.281,379.5244,859.0
2024-05-28 14:00:00,389.97,390.36,389.61,389.83,3032.0,379.6314,380.0111,379.281,379.4952,3032.0
2024-05-28 14:30:00,389.79,389.92,388.29,388.82,2654.0,379.4562,379.5828,377.996,378.5119,2654.0
2024-05-28 15:00:00,388.92,389.46,388.79,389.12,3054.0,378.6093,379.135,378.4827,378.804,3054.0
2024-05-28 15:30:00,389.21,389.49,388.26,388.43,24608.0,378.8916,379.1642,377.9668,378.1323,24608.0
2024-05-29 09:30:00,385.71,386.87,384.46,384.46,4783.0,377.4467,378.5819,376.2235,376.2235,4783.0
2024-05-29 10:00:00,383.91,385.48,383.84,384.48,6022.0,375.6853,377.2217,375.6168,376.2431,6022.0
2024-05-29 10:30:00,384.29,385.28,383.54,384.12,5221.0,376.0572,377.0259,375.3232,375.8908,5221.0
2024-05-29 11:00:00,384.11,384.85,383.58,383.59,4654.0,375.881,376.6052,375.3624,375.3721,4654.0
2024-05-29 11:30:00,383.83,384.75,383.8,384.5,2926.0,375.607,376.5073,375.5776,376.2627,2926.0
2024-05-29 12:00:00,384.5,385.06,384.09,384.68,3002.0,376.2627,376.8107,375.8614,376.4388,3002.0
2024-05-29 12:30:00,385.25,385.3,384.52,384.56,4537.0,376.9966,377.0455,376.2822,376.3214,4537.0
2024-05-29 13:00:00,385.05,385.09,384.26,384.61,2028.0,376.8009,376.84,376.0278,376.3703,2028.0
2024-05-29 13:30:00,384.65,385.09,384.17,384.44,3883.0,376.4094,376.84,375.9397,376.2039,3883.0
2024-05-29 14:00:00,384.22,384.5,382.97,384.11,2456.0,375.9887,376.2627,374.7654,375.881,2456.0
2024-05-29 14:30:00,384.11,384.21,383.44,383.79,5587.0,375.881,375.9789,375.2254,375.5679,5587.0
2024-05-29 15:00:00,383.79,384.89,383.47,384.64,3852.0,375.5679,376.6443,375.2547,376.3997,3852.0
2024-05-29 15:30:00,384.64,384.94,382.38,382.9,20345.0,376.3997,376.6932,374.1881,374.6969,20345.0
2024-05-30 09:30:00,383.3,384.26,382.98,383.73,3731.0,375.0884,376.0278,374.7752,375.5091,3731.0
2024-05-30 10:00:00,383.26,383.76,381.99,383.46,7204.0,375.0492,375.5385,373.8064,375.2449,7204.0
2024-05-30 10:30:00,383.46,385.8,383.16,385.47,4127.0,375.2449,377.5348,374.9514,377.2119,4127.0
2024-05-30 11:00:00,385.66,386.26,384.76,385.98,5695.0,377.3978,377.9849,376.5171,377.7109,5695.0
2024-05-30 11:30:00,386.12,386.25,385.75,386.24,2733.0,377.8479,377.9752,377.4859,377.9654,2733.0
2024-05-30 12:00:00,386.61,386.99,386.16,386.25,7727.0,378.3274,378.6993,377.8871,377.9752,7727.0
2024-05-30 12:30:00,386.56,387.13,386.25,386.94,6664.0,378.2785,378.8363,377.9752,378.6504,6664.0
2024-05-30 13:00:00,386.88,388.31,386.87,388.31,6752.0,378.5917,379.991,378.5819,379.991,6752.0
2024-05-30 13:30:00,388.3,388.3,387.0,387.74,5502.0,379.9812,379.9812,378.7091,379.4332,5502.0
2024-05-30 14:00:00,387.73,388.29,387.43,388.02,3540.0,379.4235,379.9715,379.1299,379.7072,3540.0
2024-05-30 14:30:00,388.33,389.6,388.33,389.6,4525.0,380.0106,381.2534,380.0106,381.2534,4525.0
2024-05-30 15:00:00,389.6,389.7,388.63,389.61,5526.0,381.2534,381.3512,380.3042,381.2632,5526.0
2024-05-30 15:30:00,389.5,389.61,387.91,388.53,19397.0,381.1555,381.2632,379.5996,380.2063,19397.0
2024-05-31 09:30:00,387.82,390.26,387.82,389.2,3002.0,379.5115,381.8993,379.5115,380.862,3002.0
2024-05-31 10:00:00,389.08,390.13,388.27,389.0,2289.0,380.7445,381.772,379.9519,380.6662,2289.0
2024-05-31 10:30:00,389.0,390.38,389.0,389.25,4045.0,380.6662,382.0167,380.6662,380.9109,4045.0
2024-05-31 11:00:00,388.93,389.36,387.79,389.04,2503.0,380.5977,381.0185,379.4822,380.7054,2503.0
2024-05-31 11:30:00,388.95,388.99,387.3,387.3,3252.0,380.6173,380.6565,379.0027,379.0027,3252.0
2024-05-31 12:00:00,387.53,388.09,387.48,387.95,3488.0,379.2277,379.7757,379.1788,379.6387,3488.0
2024-05-31 12:30:00,388.19,388.43,388.01,388.04,994.0,379.8736,380.1085,379.6975,379.7268,994.0
2024-05-31 13:00:00,388.66,388.98,388.35,388.42,1481.0,380.3335,380.6467,380.0302,380.0987,1481.0
2024-05-31 13:30:00,388.38,389.04,388.38,388.46,2138.0,380.0595,380.7054,380.0595,380.1378,2138.0
2024-05-31 14:00:00,388.75,388.88,387.97,388.63,2375.0,380.4216,380.5488,379.6583,380.3042,2375.0
2024-05-31 14:30:00,388.25,388.62,387.89,387.9,2309.0,379.9323,380.2944,379.58,379.5898,2309.0
2024-05-31 15:00:00,387.62,388.79,387.62,388.67,3601.0,379.3158,380.4607,379.3158,380.3433,3601.0
2024-05-31 15:30:00,388.48,392.05,388.13,391.14,30059.0,380.1574,383.6509,379.8149,382.7604,30059.0
2024-06-03 09:30:00,391.0,393.24,389.69,389.69,6497.0,382.6234,384.8154,381.3415,381.3415,6497.0
2024-06-03 10:00:00,389.69,390.39,389.2,389.21,2318.0,381.3415,382.0265,380.862,380.8717,2318.0
2024-06-03 10:30:00,388.18,388.55,386.35,387.91,2861.0,379.8638,380.2259,378.073,379.5996,2861.0
2024-06-03 11:00:00,387.59,389.22,386.35,386.72,6235.0,379.2865,380.8815,378.073,378.4351,6235.0
2024-06-03 11:30:00,386.42,388.15,385.95,387.07,5387.0,378.1415,379.8345,377.6816,378.7776,5387.0
2024-06-03 12:00:00,387.28,387.42,386.22,386.4,1830.0,378.9831,379.1201,377.9458,378.1219,1830.0
2024-06-03 12:30:00,385.1,385.12,383.76,384.93,2100.0,376.8498,376.8694,375.5385,376.6834,2100.0
2024-06-03 13:00:00,385.19,385.19,384.48,384.48,1246.0,376.9379,376.9379,376.2431,376.2431,1246.0
2024-06-03 13:30:00,384.64,385.18,384.3,384.46,2640.0,376.3997,376.9281,376.0669,376.2235,2640.0
2024-06-03 14:00:00,384.49,385.4,384.49,384.97,3761.0,376.2529,377.1434,376.2529,376.7226,3761.0
2024-06-03 14:30:00,385.13,386.99,385.13,386.52,5041.0,376.8792,378.6993,376.8792,378.2394,5041.0
2024-06-03 15:00:00,386.56,387.59,386.02,387.45,5713.0,378.2785,379.2865,377.7501,379.1495,5713.0
2024-06-03 15:30:00,387.59,388.03,386.71,386.76,14373.0,379.2865,379.717,378.4253,378.4742,14373.0
2024-06-04 09:30:00,384.94,388.23,384.94,388.23,1131.0,376.6932,379.9127,376.6932,379.9127,1131.0
2024-06-04 10:00:00,388.01,389.66,387.49,389.53,1853.0,379.6975,381.3121,379.1886,381.1849,1853.0
2024-06-04 10:30:00,388.77,389.04,386.07,386.08,4184.0,380.4412,380.7054,377.799,377.8088,4184.0
2024-06-04 11:00:00,385.64,386.16,384.93,384.94,2126.0,377.3782,377.8871,376.6834,376.6932,2126.0
2024-06-04 11:30:00,384.93,385.55,384.92,385.44,1729.0,376.6834,377.2902,376.6737,377.1825,1729.0
2024-06-04 12:00:00,384.93,385.01,383.58,384.74,4244.0,376.6834,376.7617,375.3624,376.4975,4244.0
2024-06-04 12:30:00,384.64,384.69,384.4,384.46,624.0,376.3997,376.4486,376.1648,376.2235,624.0
2024-06-04 13:00:00,384.54,386.15,384.38,386.15,3970.0,376.3018,377.8773,376.1452,377.8773,3970.0
2024-06-04 13:30:00,386.59,386.67,386.08,386.67,2111.0,378.3079,378.3862,377.8088,378.3862,2111.0
2024-06-04 14:00:00,386.23,386.39,385.37,386.23,1931.0,377.9556,378.1122,377.114,377.9556,1931.0
2024-06-04 14:30:00,385.53,386.09,385.43,385.87,1436.0,377.2706,377.8186,377.1727,377.6033,1436.0
2024-06-04 15:00:00,385.7,385.7,384.5,384.5,2331.0,377.4369,377.4369,376.2627,376.2627,2331.0
2024-06-04 15:30:00,384.72,385.25,384.42,384.62,8728.0,376.4779,376.9966,376.1844,376.3801,8728.0
2024-06-05 09:30:00,385.05,385.05,381.04,381.04,5334.0,376.8009,376.8009,372.8768,372.8768,5334.0
2024-06-05 10:00:00,380.53,380.53,377.08,377.08,2002.0,372.3777,372.3777,369.0016,369.0016,2002.0
2024-06-05 10:30:00,377.67,379.73,377.6,379.73,2924.0,369.579,371.5948,369.5105,371.5948,2924.0
2024-06-05 11:00:00,379.77,380.15,378.57,379.34,4350.0,371.634,372.0058,370.4597,371.2132,4350.0
2024-06-05 11:30:00,380.03,380.13,378.27,379.1,4069.0,371.8884,371.9863,370.1661,370.9783,4069.0
2024-06-05 12:00:00,378.45,379.14,377.95,379.0,3205.0,370.3423,371.0175,369.853,370.8805,3205.0
2024-06-05 12:30:00,378.9,379.43,378.72,379.2,2014.0,370.7826,371.3013,370.6065,371.0762,2014.0
2024-06-05 13:00:00,379.26,379.26,378.05,378.51,7466.0,371.1349,371.1349,369.9508,370.401,7466.0
2024-06-05 13:30:00,378.02,378.99,378.02,378.99,2100.0,369.9215,370.8707,369.9215,370.8707,2100.0
2024-06-05 14:00:00,379.46,379.86,378.86,379.53,2712.0,371.3306,371.7221,370.7435,371.3991,2712.0
2024-06-05 14:30:00,379.37,380.57,379.14,380.57,9654.0,371.2426,372.4168,371.0175,372.4168,9654.0
2024-06-05 15:00:00,380.21,380.46,380.01,380.07,1947.0,372.0646,372.3092,371.8688,371.9276,1947.0
2024-06-05 15:30:00,380.2,381.12,379.74,380.58,14484.0,372.0548,372.9551,371.6046,372.4266,14484.0
2024-06-06 09:30:00,381.2,383.43,381.2,383.43,2066.0,373.0333,375.2156,373.0333,375.2156,2066.0
2024-06-06 10:00:00,383.46,383.52,383.04,383.43,1490.0,375.2449,375.3036,374.8339,375.2156,1490.0
2024-06-06 10:30:00,383.13,383.13,381.99,382.13,826.0,374.922,374.922,373.8064,373.9434,826.0
2024-06-06 11:00:00,381.48,382.84,381.39,382.15,2369.0,373.3074,374.6382,373.2193,373.963,2369.0
2024-06-06 11:30:00,382.19,382.2,381.66,381.99,802.0,374.0021,374.0119,373.4835,373.8064,802.0
2024-06-06 12:00:00,380.86,380.87,380.13,380.2,1299.0,372.7006,372.7104,371.9863,372.0548,1299.0
2024-06-06 12:30:00,380.35,380.62,380.35,380.4,1270.0,372.2016,372.4658,372.2016,372.2505,1270.0
2024-06-06 13:00:00,380.27,380.75,380.21,380.57,552.0,372.1233,372.593,372.0646,372.4168,552.0
2024-06-06 13:30:00,380.7,381.12,379.88,380.77,1834.0,372.5441,372.9551,371.7416,372.6126,1834.0
2024-06-06 14:00:00,380.87,380.87,379.78,379.93,3436.0,372.7104,372.7104,371.6438,371.7906,3436.0
2024-06-06 14:30:00,380.06,380.42,379.7,380.42,2345.0,371.9178,372.2701,371.5655,372.2701,2345.0
2024-06-06 15:00:00,380.4,380.4,379.74,380.29,1438.0,372.2505,372.2505,371.6046,372.1428,1438.0
2024-06-06 15:30:00,380.12,380.34,379.36,379.76,7031.0,371.9765,372.1918,371.2328,371.6242,7031.0
2024-06-07 09:30:00,381.08,383.11,381.08,383.07,2171.0,372.9159,374.9024,372.9159,374.8633,2171.0
2024-06-07 10:00:00,384.29,386.98,384.29,385.75,3811.0,376.0572,378.6895,376.0572,377.4859,3811.0
2024-06-07 10:30:00,385.65,386.03,385.09,385.09,1058.0,377.388,377.7599,376.84,376.84,1058.0
2024-06-07 11:00:00,384.27,384.27,382.9,383.83,1025.0,376.0376,376.0376,374.6969,375.607,1025.0
2024-06-07 11:30:00,383.56,383.68,383.25,383.41,1382.0,375.3428,375.4602,375.0394,375.196,1382.0
2024-06-07 12:00:00,383.22,384.14,383.22,383.9,1159.0,375.0101,375.9104,375.0101,375.6755,1159.0
2024-06-07 12:30:00,384.1,384.56,384.1,384.55,1372.0,375.8712,376.3214,375.8712,376.3116,1372.0
2024-06-07 13:00:00,384.38,384.39,384.38,384.39,235.0,376.1452,376.155,376.1452,376.155,235.0
2024-06-07 13:30:00,384.4,385.12,384.28,385.12,1142.0,376.1648,376.8694,376.0474,376.8694,1142.0
2024-06-07 14:00:00,384.11,384.48,384.11,384.48,275.0,375.881,376.2431,375.881,376.2431,275.0
2024-06-07 14:30:00,384.66,384.66,384.38,384.52,500.0,376.4192,376.4192,376.1452,376.2822,500.0
2024-06-07 15:00:00,384.16,384.23,383.91,384.0,1017.0,375.9299,375.9984,375.6853,375.7734,1017.0
2024-06-07 15:30:00,383.56,383.73,382.43,382.8,11803.0,375.3428,375.5091,374.237,374.5991,11803.0
2024-06-10 09:30:00,380.66,381.92,380.17,381.92,1618.0,372.5049,373.7379,372.0254,373.7379,1618.0
2024-06-10 10:00:00,380.0,381.58,379.63,380.88,1001.0,371.8591,373.4052,371.497,372.7202,1001.0
2024-06-10 10:30:00,380.48,380.48,378.54,378.54,1713.0,372.3288,372.3288,370.4303,370.4303,1713.0
2024-06-10 11:00:00,378.8,379.33,378.39,379.06,1401.0,370.6848,371.2034,370.2835,370.9392,1401.0
2024-06-10 11:30:00,378.85,379.86,378.85,379.86,676.0,370.7337,371.7221,370.7337,371.7221,676.0
2024-06-10 12:00:00,379.59,380.17,379.45,379.45,1202.0,371.4578,372.0254,371.3208,371.3208,1202.0
2024-06-10 12:30:00,379.41,379.87,379.41,379.81,1106.0,371.2817,371.7318,371.2817,371.6731,1106.0
2024-06-10 13:00:00,379.98,379.98,379.58,379.98,900.0,371.8395,371.8395,371.4481,371.8395,900.0
2024-06-10 13:30:00,380.05,380.46,379.95,380.24,776.0,371.908,372.3092,371.8101,372.0939,776.0
2024-06-10 14:00:00,380.93,383.08,380.93,382.94,6263.0,372.7691,374.8731,372.7691,374.7361,6263.0
2024-06-10 14:30:00,382.98,383.18,382.06,382.43,3733.0,374.7752,374.9709,373.8749,374.237,3733.0
2024-06-10 15:00:00,382.34,382.43,382.05,382.24,951.0,374.1489,374.237,373.8651,374.0511,951.0
2024-06-10 15:30:00,381.93,382.77,381.41,381.54,14296.0,373.7477,374.5697,373.2389,373.3661,14296.0
2024-06-11 09:30:00,379.59,379.59,377.18,377.86,1859.0,371.4578,371.4578,369.0995,369.7649,1859.0
2024-06-11 10:00:00,378.28,378.82,377.39,377.39,2208.0,370.1759,370.7043,369.305,369.305,2208.0
2024-06-11 10:30:00,376.92,377.62,376.83,377.62,6192.0,368.845,369.53,368.757,369.53,6192.0
2024-06-11 11:00:00,377.85,378.32,377.7,377.82,620.0,369.7551,370.215,369.6083,369.7258,620.0
2024-06-11 11:30:00,379.17,379.83,379.12,379.4,2609.0,371.0468,371.6927,370.9979,371.2719,2609.0
2024-06-11 12:00:00,379.08,379.08,377.76,378.05,2766.0,370.9588,370.9588,369.667,369.9508,2766.0
2024-06-11 12:30:00,378.75,379.52,378.7,379.17,1808.0,370.6358,371.3893,370.5869,371.0468,1808.0
2024-06-11 13:00:00,378.71,378.71,377.55,378.07,1157.0,370.5967,370.5967,369.4615,369.9704,1157.0
2024-06-11 13:30:00,378.19,378.47,378.11,378.28,637.0,370.0878,370.3618,370.0095,370.1759,637.0
2024-06-11 14:00:00,378.6,379.47,378.6,379.15,1206.0,370.4891,371.3404,370.4891,371.0273,1206.0
2024-06-11 14:30:00,378.51,378.66,378.03,378.66,1630.0,370.401,370.5478,369.9313,370.5478,1630.0
2024-06-11 15:00:00,378.95,378.95,378.06,378.06,4591.0,370.8316,370.8316,369.9606,369.9606,4591.0
2024-06-11 15:30:00,378.02,379.82,378.02,379.21,15337.0,369.9215,371.6829,369.9215,371.086,15337.0
2024-06-12 09:30:00,377.75,380.68,373.51,376.6,4429.0,369.6573,372.5245,365.5081,368.5319,4429.0
2024-06-12 10:00:00,377.23,377.23,376.18,376.18,2819.0,369.1484,369.1484,368.1209,368.1209,2819.0
2024-06-12 10:30:00,376.19,376.35,375.06,375.51,3257.0,368.1307,368.2873,367.0249,367.4652,3257.0
2024-06-12 11:00:00,374.66,374.66,372.62,374.02,5607.0,366.6335,366.6335,364.6372,366.0072,5607.0
2024-06-12 11:30:00,373.72,374.68,373.22,374.5,3783.0,365.7136,366.653,365.2243,366.4769,3783.0
2024-06-12 12:00:00,375.16,375.16,374.65,375.14,794.0,367.1227,367.1227,366.6237,367.1032,794.0
2024-06-12 12:30:00,375.01,375.23,374.51,374.52,837.0,366.976,367.1912,366.4867,366.4965,837.0
2024-06-12 13:00:00,374.06,374.23,373.74,373.74,558.0,366.0463,366.2127,365.7332,365.7332,558.0
2024-06-12 13:30:00,373.32,373.98,372.51,373.3,2197.0,365.3222,365.968,364.5295,365.3026,2197.0
2024-06-12 14:00:00,373.27,373.27,371.32,371.83,1822.0,365.2732,365.2732,363.365,363.8641,1822.0
2024-06-12 14:30:00,372.47,372.96,370.33,371.65,1569.0,364.4904,364.9699,362.3962,363.6879,1569.0
2024-06-12 15:00:00,371.17,372.54,370.98,371.15,2102.0,363.2182,364.5589,363.0323,363.1987,2102.0
2024-06-12 15:30:00,371.32,373.92,371.32,373.91,9565.0,363.365,365.9093,363.365,365.8995,9565.0
2024-06-13 09:30:00,372.7,374.51,369.76,370.16,2910.0,364.7154,366.4867,361.8384,362.2299,2910.0
2024-06-13 10:00:00,370.18,371.3,369.68,370.66,2424.0,362.2494,363.3454,361.7601,362.7192,2424.0
2024-06-13 10:30:00,370.34,370.47,369.52,370.2,2983.0,362.406,362.5332,361.6036,362.269,2983.0
2024-06-13 11:00:00,369.35,370.58,368.75,370.58,1512.0,361.4372,362.6409,360.8501,362.6409,1512.0
2024-06-13 11:30:00,370.61,371.06,370.6,371.0,2966.0,362.6702,363.1106,362.6604,363.0519,2966.0
2024-06-13 12:00:00,370.97,371.35,370.76,371.34,1789.0,363.0225,363.3944,362.817,363.3846,1789.0
2024-06-13 12:30:00,372.07,372.1,371.86,372.09,554.0,364.0989,364.1283,363.8934,364.1185,554.0
2024-06-13 13:00:00,372.95,373.15,372.6,372.61,965.0,364.9601,365.1558,364.6176,364.6274,965.0
2024-06-13 13:30:00,372.44,372.66,372.01,372.35,1805.0,364.461,364.6763,364.0402,364.3729,1805.0
2024-06-13 14:00:00,372.63,373.76,372.34,373.19,1012.0,364.6469,365.7527,364.3632,365.195,1012.0
2024-06-13 14:30:00,373.57,373.89,373.36,373.89,797.0,365.5668,365.88,365.3613,365.88,797.0
2024-06-13 15:00:00,373.91,374.17,373.41,373.78,2584.0,365.8995,366.154,365.4102,365.7723,2584.0
2024-06-13 15:30:00,373.71,374.7,373.62,374.55,14276.0,365.7038,366.6726,365.6157,366.5258,14276.0
2024-06-14 09:30:00,372.21,372.77,370.9,370.9,1693.0,364.2359,364.7839,362.954,362.954,1693.0
2024-06-14 10:00:00,370.91,370.91,368.02,368.75,1476.0,362.9638,362.9638,360.1357,360.8501,1476.0
2024-06-14 10:30:00,368.02,368.62,367.58,368.13,3440.0,360.1357,360.7229,359.7051,360.2434,3440.0
2024-06-14 11:00:00,367.99,367.99,366.55,367.54,9370.0,360.1064,360.1064,358.6972,359.666,9370.0
2024-06-14 11:30:00,367.56,368.73,367.01,367.42,6193.0,359.6856,360.8305,359.1473,359.5486,6193.0
2024-06-14 12:00:00,367.54,367.64,366.94,367.41,2948.0,359.666,359.7639,359.0788,359.5388,2948.0
2024-06-14 12:30:00,367.58,368.78,367.36,368.75,2177.0,359.7051,360.8794,359.4899,360.8501,2177.0
2024-06-14 13:00:00,368.69,368.69,367.39,367.39,1849.0,360.7914,360.7914,359.5192,359.5192,1849.0
2024-06-14 13:30:00,366.73,367.23,365.95,366.49,2470.0,358.8733,359.3626,358.1101,358.6385,2470.0
2024-06-14 14:00:00,366.48,367.42,366.48,367.42,1100.0,358.6287,359.5486,358.6287,359.5486,1100.0
2024-06-14 14:30:00,367.25,367.26,366.5,366.58,2137.0,359.3822,359.392,358.6483,358.7266,2137.0
2024-06-14 15:00:00,366.26,366.95,365.48,366.92,9199.0,358.4134,359.0886,357.6501,359.0593,9199.0
2024-06-14 15:30:00,366.93,368.88,366.92,367.57,18768.0,359.0691,360.9773,359.0593,359.6954,18768.0
2024-06-17 09:30:00,368.86,372.31,366.39,371.66,2316.0,360.9577,364.3338,358.5406,363.6977,2316.0
2024-06-17 10:00:00,370.99,374.43,370.99,373.67,3019.0,363.0421,366.4084,363.0421,365.6647,3019.0
2024-06-17 10:30:00,372.93,373.96,371.61,372.31,3394.0,364.9405,365.9485,363.6488,364.3338,3394.0
2024-06-17 11:00:00,372.62,374.92,372.62,374.48,1365.0,364.6372,366.8879,364.6372,366.4573,1365.0
2024-06-17 11:30:00,374.45,374.45,373.69,373.78,702.0,366.428,366.428,365.6842,365.7723,702.0
2024-06-17 12:00:00,374.35,376.52,373.92,376.52,3117.0,366.3301,368.4536,365.9093,368.4536,3117.0
2024-06-17 12:30:00,376.53,377.16,376.32,376.59,1052.0,368.4634,369.0799,368.2579,368.5221,1052.0
2024-06-17 13:00:00,377.17,377.19,376.48,376.48,3046.0,369.0897,369.1093,368.4145,368.4145,3046.0
2024-06-17 13:30:00,376.81,376.86,376.69,376.72,712.0,368.7374,368.7863,368.62,368.6493,712.0
2024-06-17 14:00:00,377.12,378.89,376.76,378.2,2253.0,369.0408,370.7728,368.6885,370.0976,2253.0
2024-06-17 14:30:00,378.24,378.74,377.52,377.88,4207.0,370.1368,370.6261,369.4322,369.7845,4207.0
2024-06-17 15:00:00,378.18,379.15,377.8,378.38,2524.0,370.078,371.0273,369.7062,370.2738,2524.0
2024-06-17 15:30:00,378.53,378.73,376.35,376.73,22742.0,370.4205,370.6163,368.2873,368.6591,22742.0
2024-06-18 09:30:00,376.0,381.19,372.97,374.22,8420.0,367.9448,373.0236,364.9797,366.2029,8420.0
2024-06-18 10:00:00,374.22,376.24,374.22,375.59,4412.0,366.2029,368.1796,366.2029,367.5435,4412.0
2024-06-18 10:30:00,375.22,375.59,374.16,374.48,3228.0,367.1815,367.5435,366.1442,366.4573,3228.0
2024-06-18 11:00:00,374.49,377.09,374.49,376.92,5918.0,366.4671,369.0114,366.4671,368.845,5918.0
2024-06-18 11:30:00,376.84,377.97,376.64,377.97,4605.0,368.7668,369.8725,368.571,369.8725,4605.0
2024-06-18 12:00:00,377.72,378.68,377.71,378.68,2947.0,369.6279,370.5673,369.6181,370.5673,2947.0
2024-06-18 12:30:00,378.43,379.24,378.15,378.56,4085.0,370.3227,371.1153,370.0487,370.4499,4085.0
2024-06-18 13:00:00,378.92,380.73,378.92,380.16,1906.0,370.8022,372.5734,370.8022,372.0156,1906.0
2024-06-18 13:30:00,380.09,380.44,379.28,379.52,3207.0,371.9471,372.2896,371.1545,371.3893,3207.0
2024-06-18 14:00:00,379.68,379.68,378.72,378.83,1609.0,371.5459,371.5459,370.6065,370.7141,1609.0
2024-06-18 14:30:00,379.3,379.81,379.3,379.54,1073.0,371.1741,371.6731,371.1741,371.4089,1073.0
2024-06-18 15:00:00,379.54,379.54,378.25,378.6,1405.0,371.4089,371.4089,370.1465,370.4891,1405.0
2024-06-18 15:30:00,378.77,378.77,377.2,377.56,15096.0,370.6554,370.6554,369.119,369.4713,15096.0
2024-06-20 09:30:00,378.21,380.0,378.05,378.91,4060.0,370.1074,371.8591,369.9508,370.7924,4060.0
2024-06-20 10:00:00,378.23,380.21,378.22,379.91,3033.0,370.127,372.0646,370.1172,371.771,3033.0
2024-06-20 10:30:00,380.17,380.17,378.95,379.38,2755.0,372.0254,372.0254,370.8316,371.2523,2755.0
2024-06-20 11:00:00,379.85,381.43,379.85,380.85,4789.0,371.7123,373.2584,371.7123,372.6908,4789.0
2024-06-20 11:30:00,380.67,381.06,379.9,380.5,3800.0,372.5147,372.8963,371.7612,372.3483,3800.0
2024-06-20 12:00:00,380.28,380.37,379.26,379.34,4066.0,372.1331,372.2211,371.1349,371.2132,4066.0
2024-06-20 12:30:00,380.16,380.24,379.4,379.4,2093.0,372.0156,372.0939,371.2719,371.2719,2093.0
2024-06-20 13:00:00,379.94,380.25,379.41,380.04,2975.0,371.8003,372.1037,371.2817,371.8982,2975.0
2024-06-20 13:30:00,380.13,381.4,380.13,380.94,3040.0,371.9863,373.2291,371.9863,372.7789,3040.0
2024-06-20 14:00:00,380.71,381.63,380.26,381.35,3746.0,372.5538,373.4541,372.1135,373.1801,3746.0
2024-06-20 14:30:00,381.65,381.65,380.27,380.74,19615.0,373.4737,373.4737,372.1233,372.5832,19615.0
2024-06-20 15:00:00,380.49,380.49,378.33,378.87,16266.0,372.3386,372.3386,370.2248,370.7533,16266.0
2024-06-20 15:30:00,378.86,380.86,378.72,380.42,22187.0,370.7435,372.7006,370.6065,372.2701,22187.0
2024-06-21 09:30:00,380.34,380.34,378.07,378.39,33835.0,372.1918,372.1918,369.9704,370.2835,33835.0
2024-06-21 10:00:00,378.7,378.95,377.97,378.95,2029.0,370.5869,370.8316,369.8725,370.8316,2029.0
2024-06-21 10:30:00,379.22,379.34,378.62,378.69,3781.0,371.0958,371.2132,370.5086,370.5771,3781.0
2024-06-21 11:00:00,378.3,378.3,377.37,377.37,1200.0,370.1955,370.1955,369.2854,369.2854,1200.0
2024-06-21 11:30:00,377.08,377.43,375.47,377.05,3638.0,369.0016,369.3441,367.4261,368.9723,3638.0
2024-06-21 12:00:00,377.66,378.17,377.34,377.34,1016.0,369.5692,370.0683,369.256,369.256,1016.0
2024-06-21 12:30:00,377.65,378.42,377.65,378.42,1742.0,369.5594,370.3129,369.5594,370.3129,1742.0
2024-06-21 13:00:00,378.55,378.55,378.12,378.54,1000.0,370.4401,370.4401,370.0193,370.4303,1000.0
2024-06-21 13:30:00,378.54,378.64,378.13,378.63,1649.0,370.4303,370.5282,370.0291,370.5184,1649.0
2024-06-21 14:00:00,377.93,377.93,377.13,377.4,3043.0,369.8334,369.8334,369.0505,369.3148,3043.0
2024-06-21 14:30:00,377.38,378.47,377.09,378.32,4568.0,369.2952,370.3618,369.0114,370.215,4568.0
2024-06-21 15:00:00,378.22,378.77,377.76,378.4,5044.0,370.1172,370.6554,369.667,370.2933,5044.0
2024-06-21 15:30:00,378.08,379.46,377.21,377.42,32982.0,369.9802,371.3306,369.1288,369.3343,32982.0
2024-06-24 09:30:00,378.71,380.22,375.89,380.22,8053.0,370.5967,372.0743,367.8371,372.0743,8053.0
2024-06-24 10:00:00,379.36,380.85,379.36,379.81,3042.0,371.2328,372.6908,371.2328,371.6731,3042.0
2024-06-24 10:30:00,380.7,381.4,380.51,381.08,2228.0,372.5441,373.2291,372.3581,372.9159,2228.0
2024-06-24 11:00:00,380.93,380.93,379.45,380.53,3080.0,372.7691,372.7691,371.3208,372.3777,3080.0
2024-06-24 11:30:00,380.97,381.67,380.97,381.25,1573.0,372.8083,373.4933,372.8083,373.0823,1573.0
2024-06-24 12:00:00,380.76,382.69,380.73,382.69,1887.0,372.6028,374.4914,372.5734,374.4914,1887.0
2024-06-24 12:30:00,382.29,382.29,381.49,382.25,4447.0,374.1,374.1,373.3171,374.0609,4447.0
2024-06-24 13:00:00,382.64,382.69,381.96,381.97,2455.0,374.4425,374.4914,373.7771,373.7869,2455.0
2024-06-24 13:30:00,381.54,382.12,381.08,381.7,2759.0,373.3661,373.9336,372.9159,373.5226,2759.0
2024-06-24 14:00:00,381.86,383.0,381.73,382.76,2011.0,373.6792,374.7948,373.552,374.5599,2011.0
2024-06-24 14:30:00,382.69,383.61,382.39,383.02,5817.0,374.4914,375.3917,374.1979,374.8144,5817.0
2024-06-24 15:00:00,382.85,383.07,381.98,382.31,3708.0,374.648,374.8633,373.7966,374.1196,3708.0
2024-06-24 15:30:00,382.15,383.35,381.84,381.88,16651.0,373.963,375.1373,373.6596,373.6988,16651.0
2024-06-25 09:30:00,383.45,384.44,381.34,381.35,4386.0,375.2351,376.2039,373.1703,373.1801,4386.0
2024-06-25 10:00:00,380.83,380.83,379.07,380.12,2685.0,372.6713,372.6713,370.949,371.9765,2685.0
2024-06-25 10:30:00,380.15,381.02,379.58,381.02,500.0,372.0058,372.8572,371.4481,372.8572,500.0
2024-06-25 11:00:00,380.78,381.76,380.23,381.19,2229.0,372.6223,373.5814,372.0841,373.0236,2229.0
2024-06-25 11:30:00,380.78,381.33,379.82,379.82,1740.0,372.6223,373.1606,371.6829,371.6829,1740.0
2024-06-25 12:00:00,379.26,380.53,379.26,379.97,2515.0,371.1349,372.3777,371.1349,371.8297,2515.0
2024-06-25 12:30:00,379.92,381.13,379.61,381.13,5567.0,371.7808,372.9648,371.4774,372.9648,5567.0
2024-06-25 13:00:00,380.97,381.47,380.77,381.31,2316.0,372.8083,373.2976,372.6126,373.141,2316.0
2024-06-25 13:30:00,381.46,381.92,381.01,381.92,1501.0,373.2878,373.7379,372.8474,373.7379,1501.0
2024-06-25 14:00:00,381.79,382.54,381.72,382.08,6205.0,373.6107,374.3446,373.5422,373.8945,6205.0
2024-06-25 14:30:00,382.09,382.63,382.01,382.01,2626.0,373.9043,374.4327,373.826,373.826,2626.0
2024-06-25 15:00:00,381.79,382.56,381.63,382.31,3512.0,373.6107,374.3642,373.4541,374.1196,3512.0
2024-06-25 15:30:00,382.05,382.32,381.09,381.65,15316.0,373.8651,374.1294,372.9257,373.4737,15316.0
2024-06-26 09:30:00,378.89,378.89,374.24,376.49,3424.0,370.7728,370.7728,366.2225,368.4243,3424.0
2024-06-26 10:00:00,375.99,376.05,373.6,373.6,2927.0,367.935,367.9937,365.5962,365.5962,2927.0
2024-06-26 10:30:00,372.78,374.65,372.78,373.84,2712.0,364.7937,366.6237,364.7937,365.831,2712.0
2024-06-26 11:00:00,374.11,374.11,373.22,373.74,1373.0,366.0952,366.0952,365.2243,365.7332,1373.0
2024-06-26 11:30:00,373.97,376.03,373.97,376.03,3220.0,365.9582,367.9741,365.9582,367.9741,3220.0
2024-06-26 12:00:00,375.98,376.62,375.64,375.71,1111.0,367.9252,368.5515,367.5925,367.661,1111.0
2024-06-26 12:30:00,376.04,376.46,375.81,375.98,1362.0,367.9839,368.3949,367.7588,367.9252,1362.0
2024-06-26 13:00:00,375.29,375.29,374.85,374.91,500.0,367.25,367.25,366.8194,366.8781,500.0
2024-06-26 13:30:00,375.07,375.07,374.5,374.54,840.0,367.0347,367.0347,366.4769,366.516,840.0
2024-06-26 14:00:00,374.06,375.17,374.06,374.59,1240.0,366.0463,367.1325,366.0463,366.565,1240.0
2024-06-26 14:30:00,374.42,375.51,374.38,375.51,901.0,366.3986,367.4652,366.3595,367.4652,901.0
2024-06-26 15:00:00,375.47,376.14,375.15,375.96,1912.0,367.4261,368.0818,367.113,367.9056,1912.0
2024-06-26 15:30:00,376.19,376.99,375.2,376.09,10677.0,368.1307,368.9135,367.1619,368.0328,10677.0
2024-06-27 09:30:00,375.85,376.49,375.85,376.16,1547.0,367.798,368.4243,367.798,368.1013,1547.0
2024-06-27 10:00:00,377.28,377.84,376.75,377.8,3660.0,369.1973,369.7453,368.6787,369.7062,3660.0
2024-06-27 10:30:00,377.79,379.02,377.79,378.77,4608.0,369.6964,370.9001,369.6964,370.6554,4608.0
2024-06-27 11:00:00,378.58,378.69,377.88,378.69,1600.0,370.4695,370.5771,369.7845,370.5771,1600.0
2024-06-27 11:30:00,378.85,379.75,378.85,379.51,949.0,370.7337,371.6144,370.7337,371.3796,949.0
2024-06-27 12:00:00,378.9,379.05,378.75,378.94,700.0,370.7826,370.9294,370.6358,370.8218,700.0
2024-06-27 12:30:00,378.68,379.17,378.29,379.17,1104.0,370.5673,371.0468,370.1857,371.0468,1104.0
2024-06-27 13:00:00,379.35,379.97,379.1,379.1,600.0,371.223,371.8297,370.9783,370.9783,600.0
2024-06-27 13:30:00,378.77,379.55,378.77,379.4,757.0,370.6554,371.4187,370.6554,371.2719,757.0
2024-06-27 14:00:00,379.06,379.51,379.06,379.2,1028.0,370.9392,371.3796,370.9392,371.0762,1028.0
2024-06-27 14:30:00,379.19,379.91,379.13,379.91,664.0,371.0664,371.771,371.0077,371.771,664.0
2024-06-27 15:00:00,380.33,380.83,380.31,380.44,1666.0,372.182,372.6713,372.1624,372.2896,1666.0
2024-06-27 15:30:00,380.5,381.24,380.5,380.71,16067.0,372.3483,373.0725,372.3483,372.5538,16067.0
2024-06-28 09:30:00,380.03,383.49,380.03,381.02,4495.0,371.8884,375.2743,371.8884,372.8572,4495.0
2024-06-28 10:00:00,382.25,382.61,380.12,380.12,5624.0,374.0609,374.4131,371.9765,371.9765,5624.0
2024-06-28 10:30:00,379.78,381.49,379.2,381.04,5184.0,371.6438,373.3171,371.0762,372.8768,5184.0
2024-06-28 11:00:00,381.12,381.2,380.21,381.16,2040.0,372.9551,373.0333,372.0646,372.9942,2040.0
2024-06-28 11:30:00,381.11,381.11,379.26,380.06,2385.0,372.9453,372.9453,371.1349,371.9178,2385.0
2024-06-28 12:00:00,380.05,380.46,379.49,379.49,4428.0,371.908,372.3092,371.36,371.36,4428.0
2024-06-28 12:30:00,379.34,380.32,379.04,380.32,4736.0,371.2132,372.1722,370.9196,372.1722,4736.0
2024-06-28 13:00:00,380.44,381.55,380.44,381.55,850.0,372.2896,373.3759,372.2896,373.3759,850.0
2024-06-28 13:30:00,381.05,381.5,380.41,380.73,4219.0,372.8866,373.3269,372.2603,372.5734,4219.0
2024-06-28 14:00:00,380.54,380.84,379.32,379.32,2330.0,372.3875,372.6811,371.1936,371.1936,2330.0
2024-06-28 14:30:00,379.24,379.24,378.54,378.55,2184.0,371.1153,371.1153,370.4303,370.4401,2184.0
2024-06-28 15:00:00,378.27,378.58,377.34,378.37,10021.0,370.1661,370.4695,369.256,370.264,10021.0
2024-06-28 15:30:00,378.17,381.43,377.37,380.77,39700.0,370.0683,373.2584,369.2854,372.6126,39700.0
2024-07-01 09:30:00,384.88,385.76,383.3,385.08,3148.0,376.6345,377.4957,375.0884,376.8302,3148.0
2024-07-01 10:00:00,384.0,384.46,381.62,381.67,1744.0,375.7734,376.2235,373.4444,373.4933,1744.0
2024-07-01 10:30:00,380.54,381.59,380.3,381.11,1669.0,372.3875,373.415,372.1526,372.9453,1669.0
2024-07-01 11:00:00,381.11,381.11,379.4,379.58,5579.0,372.9453,372.9453,371.2719,371.4481,5579.0
2024-07-01 11:30:00,379.95,380.63,379.8,380.52,7623.0,371.8101,372.4756,371.6633,372.3679,7623.0
2024-07-01 12:00:00,380.47,380.47,379.43,380.42,3081.0,372.319,372.319,371.3013,372.2701,3081.0
2024-07-01 12:30:00,380.42,380.65,379.53,379.75,3221.0,372.2701,372.4951,371.3991,371.6144,3221.0
2024-07-01 13:00:00,379.19,380.66,379.0,380.49,3727.0,371.0664,372.5049,370.8805,372.3386,3727.0
2024-07-01 13:30:00,380.27,380.42,379.16,379.17,3224.0,372.1233,372.2701,371.0371,371.0468,3224.0
2024-07-01 14:00:00,379.49,379.49,378.15,378.31,3821.0,371.36,371.36,370.0487,370.2053,3821.0
2024-07-01 14:30:00,378.03,378.48,377.37,377.61,3075.0,369.9313,370.3716,369.2854,369.5203,3075.0
2024-07-01 15:00:00,377.35,377.88,376.92,377.46,11605.0,369.2658,369.7845,368.845,369.3735,11605.0
2024-07-01 15:30:00,377.46,378.71,377.21,378.37,31613.0,369.3735,370.5967,369.1288,370.264,31613.0
2024-07-02 09:30:00,372.03,372.75,368.37,370.58,16991.0,364.0598,364.7644,360.4782,362.6409,16991.0
2024-07-02 10:00:00,371.0,372.9,371.0,371.63,4399.0,363.0519,364.9112,363.0519,363.6684,4399.0
2024-07-02 10:30:00,371.52,371.52,369.82,369.82,3134.0,363.5607,363.5607,361.8971,361.8971,3134.0
2024-07-02 11:00:00,369.94,370.15,367.95,369.62,4647.0,362.0146,362.2201,360.0672,361.7014,4647.0
2024-07-02 11:30:00,369.4,369.4,367.37,368.08,4955.0,361.4861,361.4861,359.4996,360.1944,4955.0
2024-07-02 12:00:00,368.28,369.43,368.28,368.53,2473.0,360.3901,361.5155,360.3901,360.6348,2473.0
2024-07-02 12:30:00,369.32,369.32,367.54,367.63,2297.0,361.4079,361.4079,359.666,359.7541,2297.0
2024-07-02 13:00:00,367.54,369.7,367.01,368.51,6754.0,359.666,361.7797,359.1473,360.6152,6754.0
2024-07-02 13:30:00,368.26,369.82,368.26,369.79,6435.0,360.3706,361.8971,360.3706,361.8678,6435.0
2024-07-02 14:00:00,369.84,371.0,369.63,370.5,2001.0,361.9167,363.0519,361.7112,362.5626,2001.0
2024-07-02 14:30:00,370.41,371.06,370.24,370.48,5377.0,362.4745,363.1106,362.3082,362.543,5377.0
2024-07-02 15:00:00,370.82,370.82,369.47,370.47,10478.0,362.8757,362.8757,361.5546,362.5332,10478.0
2024-07-02 15:30:00,370.14,370.65,369.02,370.0,38011.0,362.2103,362.7094,361.1143,362.0733,38011.0
2024-07-03 09:30:00,367.22,369.15,364.4,365.3,9711.0,359.3529,361.2415,356.5933,357.474,9711.0
2024-07-03 10:00:00,365.31,368.73,363.96,368.0,23399.0,357.4838,360.8305,356.1627,360.1161,23399.0
2024-07-03 10:30:00,367.55,367.55,360.92,360.93,4812.0,359.6758,359.6758,353.1878,353.1976,4812.0
2024-07-03 11:00:00,361.5,364.0,361.1,362.24,9775.0,353.7554,356.2018,353.364,354.4795,9775.0
2024-07-03 11:30:00,362.24,363.29,361.88,362.11,4153.0,354.4795,355.507,354.1273,354.3523,4153.0
2024-07-03 12:00:00,362.1,364.52,361.86,363.98,12433.0,354.3425,356.7107,354.1077,356.1823,12433.0
2024-07-03 12:30:00,363.93,366.57,363.9,364.3,31043.0,356.1333,358.7168,356.104,356.4954,31043.0
2024-07-05 09:30:00,363.25,363.39,359.81,359.88,4860.0,355.4679,355.6049,352.1016,352.1701,4860.0
2024-07-05 10:00:00,360.75,363.21,359.81,360.69,6023.0,353.0215,355.4288,352.1016,352.9627,6023.0
2024-07-05 10:30:00,361.21,361.34,359.81,359.81,8060.0,353.4716,353.5988,352.1016,352.1016,8060.0
2024-07-05 11:00:00,359.58,360.17,358.63,358.63,4601.0,351.8765,352.4539,350.9469,350.9469,4601.0
2024-07-05 11:30:00,358.84,360.29,358.84,359.72,3642.0,351.1524,352.5713,351.1524,352.0135,3642.0
2024-07-05 12:00:00,358.97,360.55,358.72,360.26,2206.0,351.2796,352.8257,351.035,352.542,2206.0
2024-07-05 12:30:00,360.41,360.56,359.66,359.94,2042.0,352.6887,352.8355,351.9548,352.2288,2042.0
2024-07-05 13:00:00,360.22,360.34,359.94,360.09,702.0,352.5028,352.6202,352.2288,352.3756,702.0
2024-07-05 13:30:00,359.92,360.88,359.91,360.85,3541.0,352.2092,353.1487,352.1995,353.1193,3541.0
2024-07-05 14:00:00,360.57,361.52,360.4,360.93,4087.0,352.8453,353.775,352.679,353.1976,4087.0
2024-07-05 14:30:00,360.94,361.49,360.94,361.39,2754.0,353.2074,353.7456,353.2074,353.6477,2754.0
2024-07-05 15:00:00,361.21,361.54,360.04,360.6,5015.0,353.4716,353.7945,352.3267,352.8747,5015.0
2024-07-05 15:30:00,361.0,365.58,361.0,363.27,39543.0,353.2661,357.748,353.2661,355.4875,39543.0
2024-07-08 09:30:00,370.93,373.62,370.14,371.07,9127.0,362.9834,365.6157,362.2103,363.1204,9127.0
2024-07-08 10:00:00,373.62,373.62,370.87,371.58,3304.0,365.6157,365.6157,362.9247,363.6194,3304.0
2024-07-08 10:30:00,372.37,373.18,371.36,372.67,1746.0,364.3925,365.1852,363.4042,364.6861,1746.0
2024-07-08 11:00:00,372.92,372.93,372.07,372.07,4378.0,364.9307,364.9405,364.0989,364.0989,4378.0
2024-07-08 11:30:00,372.12,372.12,370.76,371.22,3542.0,364.1479,364.1479,362.817,363.2672,3542.0
2024-07-08 12:00:00,370.92,372.11,370.92,371.81,3362.0,362.9736,364.1381,362.9736,363.8445,3362.0
2024-07-08 12:30:00,371.5,372.68,371.5,372.11,2832.0,363.5412,364.6959,363.5412,364.1381,2832.0
2024-07-08 13:00:00,371.85,373.05,371.85,372.88,2111.0,363.8837,365.058,363.8837,364.8916,2111.0
2024-07-08 13:30:00,372.81,372.94,372.35,372.75,2185.0,364.8231,364.9503,364.3729,364.7644,2185.0
2024-07-08 14:00:00,373.29,373.42,372.15,372.48,4247.0,365.2928,365.42,364.1772,364.5002,4247.0
2024-07-08 14:30:00,372.5,373.18,372.14,372.16,4736.0,364.5197,365.1852,364.1674,364.187,4736.0
2024-07-08 15:00:00,372.18,373.76,372.18,372.94,15846.0,364.2066,365.7527,364.2066,364.9503,15846.0
2024-07-08 15:30:00,372.96,373.27,372.17,372.77,33871.0,364.9699,365.2732,364.1968,364.7839,33871.0
2024-07-09 09:30:00,370.43,372.61,370.07,372.61,3765.0,362.4941,364.6274,362.1418,364.6274,3765.0
2024-07-09 10:00:00,371.78,374.67,371.78,373.82,4961.0,363.8152,366.6432,363.8152,365.8115,4961.0
2024-07-09 10:30:00,374.16,374.21,373.08,373.11,2298.0,366.1442,366.1931,365.0873,365.1167,2298.0
2024-07-09 11:00:00,372.0,373.9,372.0,373.9,2148.0,364.0304,365.8897,364.0304,365.8897,2148.0
2024-07-09 11:30:00,374.52,374.62,373.66,374.34,2936.0,366.4965,366.5943,365.6549,366.3203,2936.0
2024-07-09 12:00:00,373.89,374.78,373.5,374.63,2376.0,365.88,366.7509,365.4983,366.6041,2376.0
2024-07-09 12:30:00,374.43,375.0,374.13,375.0,2658.0,366.4084,366.9662,366.1148,366.9662,2658.0
2024-07-09 13:00:00,375.12,375.9,375.0,375.7,3349.0,367.0836,367.8469,366.9662,367.6512,3349.0
2024-07-09 13:30:00,375.81,375.81,374.14,374.96,3589.0,367.7588,367.7588,366.1246,366.927,3589.0
2024-07-09 14:00:00,374.55,374.85,374.11,374.31,2322.0,366.5258,366.8194,366.0952,366.291,2322.0
2024-07-09 14:30:00,374.31,374.51,373.2,373.41,7349.0,366.291,366.4867,365.2047,365.4102,7349.0
2024-07-09 15:00:00,373.14,373.15,372.29,372.98,5485.0,365.146,365.1558,364.3142,364.9895,5485.0
2024-07-09 15:30:00,373.0,373.29,372.12,372.91,30219.0,365.009,365.2928,364.1479,364.921,30219.0
2024-07-10 09:30:00,372.75,376.71,372.75,374.86,9093.0,364.7644,368.6395,364.7644,366.8292,9093.0
2024-07-10 10:00:00,373.99,375.72,373.65,375.11,4526.0,365.9778,367.6708,365.6451,367.0738,4526.0
2024-07-10 10:30:00,375.32,376.44,374.84,376.41,3109.0,367.2793,368.3753,366.8096,368.346,3109.0
2024-07-10 11:00:00,376.5,376.83,375.77,375.77,4869.0,368.434,368.757,367.7197,367.7197,4869.0
2024-07-10 11:30:00,375.6,376.41,375.6,375.7,2253.0,367.5533,368.346,367.5533,367.6512,2253.0
2024-07-10 12:00:00,376.21,376.21,375.05,375.57,9955.0,368.1503,368.1503,367.0151,367.524,9955.0
2024-07-10 12:30:00,375.06,376.37,375.06,375.89,3311.0,367.0249,368.3068,367.0249,367.8371,3311.0
2024-07-10 13:00:00,376.34,376.5,375.68,375.68,1678.0,368.2775,368.434,367.6316,367.6316,1678.0
2024-07-10 13:30:00,375.5,376.29,375.09,375.81,1877.0,367.4555,368.2285,367.0542,367.7588,1877.0
2024-07-10 14:00:00,376.13,376.5,375.97,375.98,1346.0,368.072,368.434,367.9154,367.9252,1346.0
2024-07-10 14:30:00,376.1,376.5,375.93,376.36,2120.0,368.0426,368.434,367.8763,368.297,2120.0
2024-07-10 15:00:00,376.43,376.68,376.02,376.32,13061.0,368.3655,368.6102,367.9643,368.2579,13061.0
2024-07-10 15:30:00,376.37,378.45,375.28,378.18,22636.0,368.3068,370.3423,367.2402,370.078,22636.0
2024-07-11 09:30:00,378.99,378.99,375.72,376.51,5648.0,370.8707,370.8707,367.6708,368.4438,5648.0
2024-07-11 10:00:00,377.49,377.49,375.39,376.8,1610.0,369.4028,369.4028,367.3478,368.7276,1610.0
2024-07-11 10:30:00,376.93,377.55,375.92,377.55,2461.0,368.8548,369.4615,367.8665,369.4615,2461.0
2024-07-11 11:00:00,377.46,378.58,377.24,378.58,4652.0,369.3735,370.4695,369.1582,370.4695,4652.0
2024-07-11 11:30:00,378.61,379.72,378.61,379.62,3899.0,370.4988,371.5851,370.4988,371.4872,3899.0
2024-07-11 12:00:00,379.31,379.68,378.61,379.68,3720.0,371.1838,371.5459,370.4988,371.5459,3720.0
2024-07-11 12:30:00,379.34,379.34,378.05,378.14,4385.0,371.2132,371.2132,369.9508,370.0389,4385.0
2024-07-11 13:00:00,378.92,378.92,377.73,377.77,1712.0,370.8022,370.8022,369.6377,369.6768,1712.0
2024-07-11 13:30:00,377.3,377.66,377.05,377.66,500.0,369.2169,369.5692,368.9723,369.5692,500.0
2024-07-11 14:00:00,377.86,378.46,377.86,378.14,1525.0,369.7649,370.352,369.7649,370.0389,1525.0
2024-07-11 14:30:00,378.09,378.09,376.0,377.66,5929.0,369.99,369.99,367.9448,369.5692,5929.0
2024-07-11 15:00:00,377.41,377.61,376.88,377.61,2231.0,369.3245,369.5203,368.8059,369.5203,2231.0
2024-07-11 15:30:00,377.77,380.15,377.62,379.95,18603.0,369.6768,372.0058,369.53,371.8101,18603.0
2024-07-12 09:30:00,381.88,381.88,378.81,378.81,2812.0,373.6988,373.6988,370.6946,370.6946,2812.0
2024-07-12 10:00:00,378.81,381.91,378.81,381.82,1119.0,370.6946,373.7281,370.6946,373.6401,1119.0
2024-07-12 10:30:00,381.84,382.55,381.16,382.5,2514.0,373.6596,374.3544,372.9942,374.3055,2514.0
2024-07-12 11:00:00,382.06,382.55,381.19,382.32,3357.0,373.8749,374.3544,373.0236,374.1294,3357.0
2024-07-12 11:30:00,382.75,383.2,382.58,382.58,1441.0,374.5501,374.9905,374.3838,374.3838,1441.0
2024-07-12 12:00:00,382.74,383.43,382.25,382.97,5075.0,374.5404,375.2156,374.0609,374.7654,5075.0
2024-07-12 12:30:00,382.55,382.55,381.11,382.32,1364.0,374.3544,374.3544,372.9453,374.1294,1364.0
2024-07-12 13:00:00,382.82,382.82,381.3,381.92,4946.0,374.6186,374.6186,373.1312,373.7379,4946.0
2024-07-12 13:30:00,382.25,382.36,381.56,382.19,1211.0,374.0609,374.1685,373.3856,374.0021,1211.0
2024-07-12 14:00:00,381.65,382.13,381.65,381.92,1171.0,373.4737,373.9434,373.4737,373.7379,1171.0
2024-07-12 14:30:00,382.06,382.61,381.65,382.07,1539.0,373.8749,374.4131,373.4737,373.8847,1539.0
2024-07-12 15:00:00,382.01,383.01,381.97,382.62,2388.0,373.826,374.8046,373.7869,374.4229,2388.0
2024-07-12 15:30:00,383.09,383.79,381.58,381.9,17073.0,374.8829,375.5679,373.4052,373.7184,17073.0
2024-07-15 09:30:00,386.52,390.0,385.05,389.99,22140.0,378.2394,381.6448,376.8009,381.635,22140.0
2024-07-15 10:00:00,389.81,391.89,387.47,391.26,6292.0,381.4589,383.4943,379.169,382.8778,6292.0
2024-07-15 10:30:00,391.87,394.85,391.3,394.34,8405.0,383.4748,386.3909,382.917,385.8918,8405.0
2024-07-15 11:00:00,394.76,396.13,394.48,395.2,7041.0,386.3028,387.6435,386.0288,386.7334,7041.0
2024-07-15 11:30:00,395.46,396.69,395.25,396.13,34666.0,386.9878,388.1915,386.7823,387.6435,34666.0
2024-07-15 12:00:00,396.2,396.87,395.77,396.26,6663.0,387.712,388.3676,387.2912,387.7707,6663.0
2024-07-15 12:30:00,395.93,396.71,395.5,396.35,5558.0,387.4478,388.2111,387.027,387.8588,5558.0
2024-07-15 13:00:00,396.61,397.15,396.25,396.93,3534.0,388.1132,388.6416,387.7609,388.4264,3534.0
2024-07-15 13:30:00,396.82,397.71,396.82,397.4,7599.0,388.3187,389.1896,388.3187,388.8863,7599.0
2024-07-15 14:00:00,397.4,397.4,396.4,397.19,6032.0,388.8863,388.8863,387.9077,388.6808,6032.0
2024-07-15 14:30:00,397.62,399.44,397.62,398.58,7917.0,389.1016,390.8826,389.1016,390.041,7917.0
2024-07-15 15:00:00,398.77,399.03,398.34,398.81,9928.0,390.2269,390.4814,389.8061,390.2661,9928.0
2024-07-15 15:30:00,398.81,398.81,396.06,396.26,54400.0,390.2661,390.2661,387.575,387.7707,54400.0
2024-07-16 09:30:00,396.23,397.7,396.23,397.22,4553.0,387.7414,389.1799,387.7414,388.7101,4553.0
2024-07-16 10:00:00,397.61,402.01,397.35,400.34,14088.0,389.0918,393.3975,388.8374,391.7633,14088.0
2024-07-16 10:30:00,399.09,400.78,398.71,399.73,2814.0,390.5401,392.1939,390.1682,391.1664,2814.0
2024-07-16 11:00:00,399.82,399.82,397.4,397.4,7914.0,391.2544,391.2544,388.8863,388.8863,7914.0
2024-07-16 11:30:00,396.89,397.8,396.72,397.37,2400.0,388.3872,389.2777,388.2209,388.8569,2400.0
2024-07-16 12:00:00,397.31,397.31,395.94,395.99,4944.0,388.7982,388.7982,387.4576,387.5065,4944.0
2024-07-16 12:30:00,395.79,396.87,395.79,396.87,2005.0,387.3108,388.3676,387.3108,388.3676,2005.0
2024-07-16 13:00:00,396.49,396.91,394.45,394.76,6020.0,387.9958,388.4068,385.9995,386.3028,6020.0
2024-07-16 13:30:00,394.44,394.95,393.52,393.52,2617.0,385.9897,386.4888,385.0894,385.0894,2617.0
2024-07-16 14:00:00,393.83,394.82,393.29,393.58,6582.0,385.3928,386.3616,384.8643,385.1481,6582.0
2024-07-16 14:30:00,393.96,394.46,393.37,394.09,3457.0,385.52,386.0093,384.9426,385.6472,3457.0
2024-07-16 15:00:00,393.9,394.06,393.31,393.55,4173.0,385.4613,385.6178,384.8839,385.1188,4173.0
2024-07-16 15:30:00,393.64,395.64,393.64,394.6,12794.0,385.2068,387.164,385.2068,386.1463,12794.0
2024-07-17 09:30:00,396.76,400.03,395.22,399.77,6571.0,388.26,391.4599,386.753,391.2055,6571.0
2024-07-17 10:00:00,399.59,403.88,399.5,403.67,14444.0,391.0294,395.2275,390.9413,395.022,14444.0
2024-07-17 10:30:00,402.11,403.17,400.87,401.12,15173.0,393.4954,394.5327,392.2819,392.5266,15173.0
2024-07-17 11:00:00,402.08,402.57,400.78,401.23,4026.0,393.466,393.9455,392.1939,392.6342,4026.0
2024-07-17 11:30:00,401.0,402.12,400.68,400.79,4330.0,392.4092,393.5052,392.096,392.2037,4330.0
2024-07-17 12:00:00,401.08,401.42,400.22,400.72,4501.0,392.4874,392.8202,391.6459,392.1352,4501.0
2024-07-17 12:30:00,400.62,400.62,398.84,399.29,3822.0,392.0373,392.0373,390.2954,390.7358,3822.0
2024-07-17 13:00:00,398.72,399.84,398.04,398.53,6404.0,390.178,391.274,389.5126,389.9921,6404.0
2024-07-17 13:30:00,399.06,399.06,397.2,397.21,6934.0,390.5107,390.5107,388.6906,388.7004,6934.0
2024-07-17 14:00:00,397.56,398.66,397.13,398.55,7912.0,389.0429,390.1193,388.6221,390.0117,7912.0
2024-07-17 14:30:00,398.69,398.95,397.18,398.29,7535.0,390.1487,390.4031,388.671,389.7572,7535.0
2024-07-17 15:00:00,398.15,398.78,397.51,398.78,10707.0,389.6202,390.2367,388.9939,390.2367,10707.0
2024-07-17 15:30:00,399.53,399.57,397.36,398.07,23787.0,390.9707,391.0098,388.8471,389.5419,23787.0
2024-07-18 09:30:00,398.8,401.44,398.12,400.92,4704.0,390.2563,392.8397,389.5909,392.3309,4704.0
2024-07-18 10:00:00,401.74,403.62,401.0,403.62,4724.0,393.1333,394.973,392.4092,394.973,4724.0
2024-07-18 10:30:00,403.35,404.21,403.18,404.21,4873.0,394.7088,395.5504,394.5425,395.5504,4873.0
2024-07-18 11:00:00,404.23,406.38,403.62,406.19,3348.0,395.57,397.6739,394.973,397.488,3348.0
2024-07-18 11:30:00,406.13,406.4,404.78,404.93,5799.0,397.4293,397.6935,396.1082,396.255,5799.0
2024-07-18 12:00:00,405.1,406.3,404.42,404.42,8011.0,396.4213,397.5956,395.7559,395.7559,8011.0
2024-07-18 12:30:00,404.48,404.84,402.97,402.97,4417.0,395.8146,396.1669,394.337,394.337,4417.0
2024-07-18 13:00:00,403.05,403.95,403.05,403.93,2286.0,394.4152,395.296,394.4152,395.2764,2286.0
2024-07-18 13:30:00,403.64,403.76,402.49,402.49,2251.0,394.9926,395.11,393.8672,393.8672,2251.0
2024-07-18 14:00:00,402.58,402.72,401.88,401.88,3648.0,393.9553,394.0923,393.2703,393.2703,3648.0
2024-07-18 14:30:00,401.81,402.03,400.85,400.9,6006.0,393.2018,393.4171,392.2624,392.3113,6006.0
2024-07-18 15:00:00,400.45,400.99,399.05,399.87,6164.0,391.8709,392.3994,390.5009,391.3034,6164.0
2024-07-18 15:30:00,400.21,400.75,399.19,399.72,25090.0,391.6361,392.1645,390.6379,391.1566,25090.0
2024-07-19 09:30:00,398.79,399.74,391.71,391.81,18078.0,390.2465,391.1762,383.3182,383.416,18078.0
2024-07-19 10:00:00,392.54,393.13,390.8,391.34,4850.0,384.1304,384.7078,382.4277,382.9561,4850.0
2024-07-19 10:30:00,390.78,391.21,387.73,387.73,5121.0,382.4081,382.8289,379.4235,379.4235,5121.0
2024-07-19 11:00:00,387.81,389.53,387.58,387.73,6376.0,379.5017,381.1849,379.2767,379.4235,6376.0
2024-07-19 11:30:00,387.59,388.45,387.27,387.79,3839.0,379.2865,380.128,378.9733,379.4822,3839.0
2024-07-19 12:00:00,387.8,388.46,387.11,387.16,2596.0,379.492,380.1378,378.8167,378.8657,2596.0
2024-07-19 12:30:00,386.18,386.62,385.08,385.09,5901.0,377.9067,378.3372,376.8302,376.84,5901.0
2024-07-19 13:00:00,384.84,385.77,384.1,385.53,3869.0,376.5954,377.5054,375.8712,377.2706,3869.0
2024-07-19 13:30:00,385.85,386.77,385.59,386.77,3016.0,377.5837,378.484,377.3293,378.484,3016.0
2024-07-19 14:00:00,386.37,387.28,385.87,386.58,7134.0,378.0926,378.9831,377.6033,378.2981,7134.0
2024-07-19 14:30:00,386.9,386.9,385.97,386.19,3669.0,378.6112,378.6112,377.7012,377.9164,3669.0
2024-07-19 15:00:00,386.38,387.16,385.89,386.19,9389.0,378.1024,378.8657,377.6229,377.9164,9389.0
2024-07-19 15:30:00,385.75,386.16,383.76,385.14,47963.0,377.4859,377.8871,375.5385,376.8889,47963.0
2024-07-22 09:30:00,390.51,390.51,385.64,385.64,10448.0,382.1439,382.1439,377.3782,377.3782,10448.0
2024-07-22 10:00:00,386.46,387.09,384.79,387.09,2684.0,378.1807,378.7972,376.5464,378.7972,2684.0
2024-07-22 10:30:00,386.75,388.86,386.7,387.48,2135.0,378.4644,380.5292,378.4155,379.1788,2135.0
2024-07-22 11:00:00,387.09,389.88,387.09,389.15,4949.0,378.7972,381.5274,378.7972,380.813,4949.0
2024-07-22 11:30:00,389.15,389.21,388.14,389.14,3176.0,380.813,380.8717,379.8247,380.8032,3176.0
2024-07-22 12:00:00,389.3,389.64,388.66,389.49,1582.0,380.9598,381.2925,380.3335,381.1457,1582.0
2024-07-22 12:30:00,388.91,389.68,388.9,389.68,500.0,380.5782,381.3317,380.5684,381.3317,500.0
2024-07-22 13:00:00,389.67,390.19,389.67,389.73,1210.0,381.3219,381.8308,381.3219,381.3806,1210.0
2024-07-22 13:30:00,389.7,390.29,389.57,390.29,2653.0,381.3512,381.9286,381.224,381.9286,2653.0
2024-07-22 14:00:00,390.38,390.39,389.18,389.18,808.0,382.0167,382.0265,380.8424,380.8424,808.0
2024-07-22 14:30:00,389.02,389.63,388.92,388.92,1400.0,380.6858,381.2827,380.588,380.588,1400.0
2024-07-22 15:00:00,389.35,390.04,388.78,389.28,7870.0,381.0087,381.684,380.451,380.9402,7870.0
2024-07-22 15:30:00,389.27,389.44,388.56,389.02,15283.0,380.9305,381.0968,380.2357,380.6858,15283.0
2024-07-23 09:30:00,387.89,389.52,386.48,388.29,3496.0,379.58,381.1751,378.2002,379.9715,3496.0
2024-07-23 10:00:00,389.61,389.61,386.79,387.09,2601.0,381.2632,381.2632,378.5036,378.7972,2601.0
2024-07-23 10:30:00,387.15,387.66,385.74,386.71,5556.0,378.8559,379.355,377.4761,378.4253,5556.0
2024-07-23 11:00:00,386.52,386.53,384.82,385.2,1100.0,378.2394,378.2492,376.5758,376.9477,1100.0
2024-07-23 11:30:00,385.15,385.81,384.97,384.97,2610.0,376.8987,377.5446,376.7226,376.7226,2610.0
2024-07-23 12:00:00,385.14,385.47,384.0,384.0,1986.0,376.8889,377.2119,375.7734,375.7734,1986.0
2024-07-23 12:30:00,384.19,385.08,383.7,384.82,2225.0,375.9593,376.8302,375.4798,376.5758,2225.0
2024-07-23 13:00:00,385.05,385.05,384.42,384.42,605.0,376.8009,376.8009,376.1844,376.1844,605.0
2024-07-23 13:30:00,384.43,384.43,383.87,384.21,1200.0,376.1942,376.1942,375.6461,375.9789,1200.0
2024-07-23 14:00:00,384.18,385.05,384.17,384.61,6641.0,375.9495,376.8009,375.9397,376.3703,6641.0
2024-07-23 14:30:00,384.49,384.49,383.98,383.99,3601.0,376.2529,376.2529,375.7538,375.7636,3601.0
2024-07-23 15:00:00,383.81,383.81,382.93,383.26,6063.0,375.5874,375.5874,374.7263,375.0492,6063.0
2024-07-23 15:30:00,383.25,385.15,383.24,384.77,15246.0,375.0394,376.8987,375.0296,376.5269,15246.0
2024-07-24 09:30:00,386.57,388.0,383.47,385.06,2887.0,378.2883,379.6877,375.2547,376.8107,2887.0
2024-07-24 10:00:00,383.53,385.25,383.53,385.06,2120.0,375.3134,376.9966,375.3134,376.8107,2120.0
2024-07-24 10:30:00,385.47,386.11,383.16,383.31,6134.0,377.2119,377.8382,374.9514,375.0981,6134.0
2024-07-24 11:00:00,382.62,382.95,381.77,381.77,1399.0,374.4229,374.7459,373.5911,373.5911,1399.0
2024-07-24 11:30:00,382.02,382.84,381.74,382.84,2063.0,373.8358,374.6382,373.5618,374.6382,2063.0
2024-07-24 12:00:00,383.18,383.63,382.38,383.47,3071.0,374.9709,375.4113,374.1881,375.2547,3071.0
2024-07-24 12:30:00,383.77,384.11,382.97,383.76,2802.0,375.5483,375.881,374.7654,375.5385,2802.0
2024-07-24 13:00:00,382.48,382.75,382.09,382.72,1402.0,374.2859,374.5501,373.9043,374.5208,1402.0
2024-07-24 13:30:00,382.48,382.83,382.04,382.75,5382.0,374.2859,374.6284,373.8554,374.5501,5382.0
2024-07-24 14:00:00,383.09,383.38,382.55,382.92,3096.0,374.8829,375.1666,374.3544,374.7165,3096.0
2024-07-24 14:30:00,382.93,383.69,382.69,383.69,3342.0,374.7263,375.47,374.4914,375.47,3342.0
2024-07-24 15:00:00,383.48,383.63,382.39,382.49,2776.0,375.2645,375.4113,374.1979,374.2957,2776.0
2024-07-24 15:30:00,382.65,382.69,380.65,381.76,31313.0,374.4523,374.4914,372.4951,373.5814,31313.0
2024-07-25 09:30:00,377.88,382.5,376.56,381.6,16080.0,369.7845,374.3055,368.4928,373.4248,16080.0
2024-07-25 10:00:00,381.43,381.43,378.49,379.86,6754.0,373.2584,373.2584,370.3814,371.7221,6754.0
2024-07-25 10:30:00,379.58,382.32,379.01,381.52,8817.0,371.4481,374.1294,370.8903,373.3465,8817.0
2024-07-25 11:00:00,382.88,384.52,381.55,384.04,14133.0,374.6774,376.2822,373.3759,375.8125,14133.0
2024-07-25 11:30:00,383.53,383.54,381.84,382.86,5330.0,375.3134,375.3232,373.6596,374.6578,5330.0
2024-07-25 12:00:00,382.18,382.86,382.01,382.27,3707.0,373.9924,374.6578,373.826,374.0804,3707.0
2024-07-25 12:30:00,381.88,382.26,380.98,380.98,14203.0,373.6988,374.0706,372.8181,372.8181,14203.0
2024-07-25 13:00:00,381.08,381.21,380.02,380.36,6321.0,372.9159,373.0431,371.8786,372.2113,6321.0
2024-07-25 13:30:00,380.08,380.08,378.65,378.81,3087.0,371.9373,371.9373,370.538,370.6946,3087.0
2024-07-25 14:00:00,378.48,378.72,377.48,378.05,8665.0,370.3716,370.6065,369.393,369.9508,8665.0
2024-07-25 14:30:00,378.05,378.65,373.88,373.88,8432.0,369.9508,370.538,365.8702,365.8702,8432.0
2024-07-25 15:00:00,373.7,375.72,372.78,375.44,17320.0,365.694,367.6708,364.7937,367.3967,17320.0
2024-07-25 15:30:00,375.43,375.58,372.88,373.48,52327.0,367.387,367.5337,364.8916,365.4787,52327.0
2024-07-26 09:30:00,373.8,380.26,373.12,379.89,8172.0,365.7919,372.1135,365.1265,371.7514,8172.0
2024-07-26 10:00:00,379.41,383.38,379.36,382.77,21328.0,371.2817,375.1666,371.2328,374.5697,21328.0
2024-07-26 10:30:00,382.18,385.33,382.0,384.26,26725.0,373.9924,377.0749,373.8162,376.0278,26725.0
2024-07-26 11:00:00,383.97,383.98,382.19,382.19,7761.0,375.744,375.7538,374.0021,374.0021,7761.0
2024-07-26 11:30:00,382.62,384.34,382.28,384.34,13160.0,374.4229,376.1061,374.0902,376.1061,13160.0
2024-07-26 12:00:00,384.81,385.23,383.21,383.21,4992.0,376.566,376.977,375.0003,375.0003,4992.0
2024-07-26 12:30:00,383.31,384.25,383.14,384.24,8214.0,375.0981,376.018,374.9318,376.0082,8214.0
2024-07-26 13:00:00,384.24,384.7,384.0,384.26,5994.0,376.0082,376.4584,375.7734,376.0278,5994.0
2024-07-26 13:30:00,384.46,384.46,383.61,383.61,844.0,376.2235,376.2235,375.3917,375.3917,844.0
2024-07-26 14:00:00,384.32,384.32,383.76,384.0,4747.0,376.0865,376.0865,375.5385,375.7734,4747.0
2024-07-26 14:30:00,383.88,384.04,383.26,383.76,1452.0,375.6559,375.8125,375.0492,375.5385,1452.0
2024-07-26 15:00:00,383.91,384.29,383.65,383.65,2974.0,375.6853,376.0572,375.4309,375.4309,2974.0
2024-07-26 15:30:00,383.51,384.78,382.84,382.87,31365.0,375.2939,376.5367,374.6382,374.6676,31365.0
2024-07-29 09:30:00,382.08,383.58,380.69,382.66,5632.0,373.8945,375.3624,372.5343,374.4621,5632.0
2024-07-29 10:00:00,381.56,382.77,381.55,382.77,7290.0,373.3856,374.5697,373.3759,374.5697,7290.0
2024-07-29 10:30:00,381.6,382.72,380.64,382.72,10329.0,373.4248,374.5208,372.4853,374.5208,10329.0
2024-07-29 11:00:00,383.67,383.99,381.81,383.99,24491.0,375.4504,375.7636,373.6303,375.7636,24491.0
2024-07-29 11:30:00,384.06,385.24,383.53,384.01,10520.0,375.8321,376.9868,375.3134,375.7831,10520.0
2024-07-29 12:00:00,384.24,384.34,383.52,383.77,5392.0,376.0082,376.1061,375.3036,375.5483,5392.0
2024-07-29 12:30:00,383.51,383.58,382.66,382.99,2984.0,375.2939,375.3624,374.4621,374.785,2984.0
2024-07-29 13:00:00,383.07,383.38,382.79,382.8,6014.0,374.8633,375.1666,374.5893,374.5991,6014.0
2024-07-29 13:30:00,382.45,385.09,382.45,384.86,12194.0,374.2566,376.84,374.2566,376.6149,12194.0
2024-07-29 14:00:00,384.71,385.27,384.06,384.44,5014.0,376.4682,377.0162,375.8321,376.2039,5014.0
2024-07-29 14:30:00,384.6,384.67,384.1,384.52,4241.0,376.3605,376.429,375.8712,376.2822,4241.0
2024-07-29 15:00:00,384.54,385.1,383.85,384.6,4523.0,376.3018,376.8498,375.6266,376.3605,4523.0
2024-07-29 15:30:00,384.48,385.54,383.83,384.01,32106.0,376.2431,377.2804,375.607,375.7831,32106.0
2024-07-30 09:30:00,386.99,390.8,384.71,390.8,7631.0,378.6993,382.4277,376.4682,382.4277,7631.0
2024-07-30 10:00:00,391.24,392.02,389.35,391.03,11450.0,382.8583,383.6215,381.0087,382.6528,11450.0
2024-07-30 10:30:00,390.53,390.96,389.41,390.06,55731.0,382.1635,382.5843,381.0675,381.7035,55731.0
2024-07-30 11:00:00,389.56,390.17,388.47,389.8,4139.0,381.2142,381.8112,380.1476,381.4491,4139.0
2024-07-30 11:30:00,389.44,390.63,387.86,388.71,3045.0,381.0968,382.2613,379.5507,380.3825,3045.0
2024-07-30 12:00:00,388.14,388.72,387.48,388.3,5066.0,379.8247,380.3922,379.1788,379.9812,5066.0
2024-07-30 12:30:00,388.68,389.27,388.57,388.9,1875.0,380.3531,380.9305,380.2455,380.5684,1875.0
2024-07-30 13:00:00,388.47,389.32,388.17,388.48,3385.0,380.1476,380.9794,379.854,380.1574,3385.0
2024-07-30 13:30:00,388.09,388.7,387.72,388.23,3421.0,379.7757,380.3727,379.4137,379.9127,3421.0
2024-07-30 14:00:00,388.2,388.22,387.59,387.94,4633.0,379.8834,379.903,379.2865,379.629,4633.0
2024-07-30 14:30:00,387.96,388.47,387.88,388.47,6747.0,379.6485,380.1476,379.5702,380.1476,6747.0
2024-07-30 15:00:00,388.65,389.46,388.64,389.12,15691.0,380.3237,381.1164,380.314,380.7837,15691.0
2024-07-30 15:30:00,389.06,389.77,388.52,389.45,51013.0,380.725,381.4197,380.1965,381.1066,51013.0
2024-07-31 09:30:00,389.25,391.43,386.44,388.03,4022.0,380.9109,383.0442,378.1611,379.717,4022.0
2024-07-31 10:00:00,388.3,392.58,388.11,392.58,6685.0,379.9812,384.1695,379.7953,384.1695,6685.0
2024-07-31 10:30:00,392.59,392.75,390.63,391.31,26843.0,384.1793,384.3359,382.2613,382.9268,26843.0
2024-07-31 11:00:00,391.56,391.86,390.76,390.76,5822.0,383.1714,383.465,382.3885,382.3885,5822.0
2024-07-31 11:30:00,390.83,391.05,389.58,389.62,6226.0,382.457,382.6723,381.2338,381.273,6226.0
2024-07-31 12:00:00,389.36,391.61,388.92,391.61,6287.0,381.0185,383.2203,380.588,383.2203,6287.0
2024-07-31 12:30:00,391.65,393.6,391.39,391.96,12391.0,383.2595,385.1677,383.005,383.5628,12391.0
2024-07-31 13:00:00,391.93,392.57,391.23,392.37,6394.0,383.5335,384.1598,382.8485,383.964,6394.0
2024-07-31 13:30:00,392.38,392.94,391.85,392.94,9644.0,383.9738,384.5218,383.4552,384.5218,9644.0
2024-07-31 14:00:00,392.94,395.74,392.13,395.12,8077.0,384.5218,387.2619,383.7292,386.6551,8077.0
2024-07-31 14:30:00,395.12,397.48,394.7,395.87,15642.0,386.6551,388.9646,386.2441,387.3891,15642.0
2024-07-31 15:00:00,395.92,396.74,393.96,394.47,17777.0,387.438,388.2404,385.52,386.0191,17777.0
2024-07-31 15:30:00,394.22,395.63,392.86,392.97,29687.0,385.7744,387.1542,384.4436,384.5512,29687.0
2024-08-01 09:30:00,385.0,388.62,369.98,372.16,47515.0,376.7519,380.2944,362.0537,364.187,47515.0
2024-08-01 10:00:00,372.05,375.1,370.69,373.27,33049.0,364.0794,367.064,362.7485,365.2732,33049.0
2024-08-01 10:30:00,373.14,374.18,365.0,367.17,39182.0,365.146,366.1637,357.1804,359.3039,39182.0
2024-08-01 11:00:00,367.17,370.09,366.9,367.68,42114.0,359.3039,362.1614,359.0397,359.803,42114.0
2024-08-01 11:30:00,368.25,369.12,365.82,366.66,58546.0,360.3608,361.2121,357.9828,358.8048,58546.0
2024-08-01 12:00:00,366.64,368.23,365.66,366.16,11026.0,358.7853,360.3412,357.8263,358.3156,11026.0
2024-08-01 12:30:00,365.98,368.4,365.46,368.0,37560.0,358.1394,360.5076,357.6306,360.1161,37560.0
2024-08-01 13:00:00,368.22,368.22,366.45,367.65,29757.0,360.3314,360.3314,358.5993,359.7736,29757.0
2024-08-01 13:30:00,367.29,368.24,366.76,368.02,8093.0,359.4214,360.351,358.9027,360.1357,8093.0
2024-08-01 14:00:00,368.18,368.4,367.14,367.42,20518.0,360.2923,360.5076,359.2746,359.5486,20518.0
2024-08-01 14:30:00,367.18,368.08,366.06,367.07,12028.0,359.3137,360.1944,358.2177,359.2061,12028.0
2024-08-01 15:00:00,367.0,367.35,365.43,366.98,15485.0,359.1376,359.4801,357.6012,359.118,15485.0
2024-08-01 15:30:00,366.78,369.7,366.71,368.2,78341.0,358.9223,361.7797,358.8538,360.3119,78341.0
2024-08-02 09:30:00,366.22,368.91,360.16,367.29,12170.0,358.3743,361.0066,352.4441,359.4214,12170.0
2024-08-02 10:00:00,367.63,370.2,365.0,365.54,8619.0,359.7541,362.269,357.1804,357.7088,8619.0
2024-08-02 10:30:00,366.0,367.32,365.55,367.07,5923.0,358.159,359.4507,357.7186,359.2061,5923.0
2024-08-02 11:00:00,367.0,367.13,364.52,365.92,23104.0,359.1376,359.2648,356.7107,358.0807,23104.0
2024-08-02 11:30:00,366.38,367.46,365.88,367.04,3254.0,358.5308,359.5877,358.0416,359.1767,3254.0
2024-08-02 12:00:00,366.86,367.66,366.03,366.82,7270.0,359.0006,359.7834,358.1883,358.9614,7270.0
2024-08-02 12:30:00,367.0,368.26,366.51,368.25,5737.0,359.1376,360.3706,358.6581,360.3608,5737.0
2024-08-02 13:00:00,367.53,368.71,367.19,368.34,10317.0,359.6562,360.8109,359.3235,360.4489,10317.0
2024-08-02 13:30:00,368.38,368.54,366.2,366.51,6202.0,360.488,360.6446,358.3547,358.6581,6202.0
2024-08-02 14:00:00,366.19,367.0,365.96,366.59,3168.0,358.3449,359.1376,358.1198,358.7363,3168.0
2024-08-02 14:30:00,367.2,367.27,365.35,366.04,4799.0,359.3333,359.4018,357.5229,358.1981,4799.0
2024-08-02 15:00:00,366.24,366.29,365.26,365.85,15636.0,358.3938,358.4428,357.4348,358.0122,15636.0
2024-08-02 15:30:00,365.82,365.83,363.84,364.49,45095.0,357.9828,357.9926,356.0453,356.6813,45095.0
2024-08-05 09:30:00,360.67,361.3,351.11,354.15,18522.0,352.9432,353.5597,343.588,346.5629,18522.0
2024-08-05 10:00:00,355.59,358.55,351.2,352.52,10215.0,347.972,350.8686,343.6761,344.9678,10215.0
2024-08-05 10:30:00,353.13,354.62,350.61,353.49,12405.0,345.5647,347.0228,343.0987,345.917,12405.0
2024-08-05 11:00:00,353.48,356.14,351.93,355.18,16050.0,345.9072,348.5102,344.3904,347.5708,16050.0
2024-08-05 11:30:00,354.86,355.48,353.71,355.37,9493.0,347.2576,347.8644,346.1323,347.7567,9493.0
2024-08-05 12:00:00,355.37,356.38,355.25,356.11,4123.0,347.7567,348.7451,347.6393,348.4809,4123.0
2024-08-05 12:30:00,356.04,356.19,354.18,354.82,10104.0,348.4124,348.5592,346.5922,347.2185,10104.0
2024-08-05 13:00:00,354.82,358.87,354.82,357.93,19642.0,347.2185,351.1817,347.2185,350.2619,19642.0
2024-08-05 13:30:00,357.93,358.3,356.24,356.29,7094.0,350.2619,350.6239,348.6081,348.657,7094.0
2024-08-05 14:00:00,356.27,357.4,355.75,357.16,17853.0,348.6374,349.7432,348.1286,349.5084,17853.0
2024-08-05 14:30:00,357.15,357.44,356.19,357.0,16155.0,349.4986,349.7824,348.5592,349.3518,16155.0
2024-08-05 15:00:00,357.01,357.05,355.82,356.49,22849.0,349.3616,349.4007,348.1971,348.8527,22849.0
2024-08-05 15:30:00,356.52,357.7,355.23,356.6,133093.0,348.8821,350.0368,347.6197,348.9604,133093.0
2024-08-06 09:30:00,356.5,362.7,356.5,361.98,9488.0,348.8625,354.9297,348.8625,354.2251,9488.0
2024-08-06 10:00:00,361.34,361.91,360.32,361.55,3893.0,353.5988,354.1566,352.6007,353.8043,3893.0
2024-08-06 10:30:00,361.52,361.52,358.78,358.78,8074.0,353.775,353.775,351.0937,351.0937,8074.0
2024-08-06 11:00:00,358.0,358.2,356.02,356.02,3444.0,350.3304,350.5261,348.3928,348.3928,3444.0
2024-08-06 11:30:00,356.02,358.6,355.51,357.99,11683.0,348.3928,350.9175,347.8937,350.3206,11683.0
2024-08-06 12:00:00,358.3,359.67,357.68,358.21,5228.0,350.6239,351.9646,350.0172,350.5359,5228.0
2024-08-06 12:30:00,358.55,358.86,358.05,358.57,4555.0,350.8686,351.172,350.3793,350.8882,4555.0
2024-08-06 13:00:00,358.86,359.15,358.51,358.95,5827.0,351.172,351.4557,350.8294,351.26,5827.0
2024-08-06 13:30:00,358.5,360.41,358.5,360.41,7389.0,350.8197,352.6887,350.8197,352.6887,7389.0
2024-08-06 14:00:00,359.75,359.94,359.19,359.74,22416.0,352.0429,352.2288,351.4949,352.0331,22416.0
2024-08-06 14:30:00,359.7,360.24,358.7,359.69,13952.0,351.994,352.5224,351.0154,351.9842,13952.0
2024-08-06 15:00:00,359.54,360.0,358.75,359.23,31342.0,351.8374,352.2875,351.0643,351.534,31342.0
2024-08-06 15:30:00,358.96,360.25,358.13,358.26,52981.0,351.2698,352.5322,350.4576,350.5848,52981.0
2024-08-07 09:30:00,361.06,363.37,358.97,363.15,20970.0,353.3248,355.5853,351.2796,355.37,20970.0
2024-08-07 10:00:00,363.11,363.11,359.02,360.25,17911.0,355.3309,355.3309,351.3285,352.5322,17911.0
2024-08-07 10:30:00,360.25,361.37,360.19,360.83,5339.0,352.5322,353.6282,352.4735,353.0997,5339.0
2024-08-07 11:00:00,361.24,362.24,360.84,361.72,11234.0,353.501,354.4795,353.1095,353.9707,11234.0
2024-08-07 11:30:00,361.72,362.28,361.49,361.63,2121.0,353.9707,354.5187,353.7456,353.8826,2121.0
2024-08-07 12:00:00,361.25,363.57,361.25,362.19,13440.0,353.5107,355.781,353.5107,354.4306,13440.0
2024-08-07 12:30:00,362.19,362.55,361.17,361.58,6714.0,354.4306,354.7829,353.4325,353.8337,6714.0
2024-08-07 13:00:00,361.29,362.2,360.16,362.01,5077.0,353.5499,354.4404,352.4441,354.2545,5077.0
2024-08-07 13:30:00,361.77,362.17,360.48,360.48,3007.0,354.0196,354.411,352.7572,352.7572,3007.0
2024-08-07 14:00:00,361.2,361.2,359.58,360.42,2846.0,353.4618,353.4618,351.8765,352.6985,2846.0
2024-08-07 14:30:00,360.04,360.53,359.71,360.53,6068.0,352.3267,352.8062,352.0037,352.8062,6068.0
2024-08-07 15:00:00,360.78,361.76,360.78,361.45,3615.0,353.0508,354.0098,353.0508,353.7065,3615.0
2024-08-07 15:30:00,361.44,362.06,359.98,360.89,35919.0,353.6967,354.3034,352.268,353.1585,35919.0
2024-08-08 09:30:00,361.48,365.32,361.48,364.4,8317.0,353.7358,357.4936,353.7358,356.5933,8317.0
2024-08-08 10:00:00,364.09,364.86,363.48,364.03,4385.0,356.2899,357.0434,355.693,356.2312,4385.0
2024-08-08 10:30:00,364.02,364.39,363.11,364.29,11727.0,356.2214,356.5835,355.3309,356.4856,11727.0
2024-08-08 11:00:00,364.37,365.31,363.43,365.31,15872.0,356.5639,357.4838,355.644,357.4838,15872.0
2024-08-08 11:30:00,365.0,365.0,363.93,364.65,2776.0,357.1804,357.1804,356.1333,356.8379,2776.0
2024-08-08 12:00:00,364.3,365.23,364.29,365.05,4672.0,356.4954,357.4055,356.4856,357.2293,4672.0
2024-08-08 12:30:00,365.22,365.22,363.75,364.47,2591.0,357.3957,357.3957,355.9572,356.6618,2591.0
2024-08-08 13:00:00,364.47,365.85,364.4,365.84,2579.0,356.6618,358.0122,356.5933,358.0024,2579.0
2024-08-08 13:30:00,366.01,366.53,365.26,365.5,7638.0,358.1688,358.6776,357.4348,357.6697,7638.0
2024-08-08 14:00:00,365.68,366.27,365.26,365.26,3811.0,357.8458,358.4232,357.4348,357.4348,3811.0
2024-08-08 14:30:00,365.4,365.67,364.95,365.56,7533.0,357.5718,357.8361,357.1315,357.7284,7533.0
2024-08-08 15:00:00,365.28,365.76,365.07,365.24,5580.0,357.4544,357.9241,357.2489,357.4153,5580.0
2024-08-08 15:30:00,365.0,365.92,363.97,364.19,31152.0,357.1804,358.0807,356.1725,356.3878,31152.0
2024-08-09 09:30:00,364.29,364.29,360.89,362.95,2158.0,356.4856,356.4856,353.1585,355.1743,2158.0
2024-08-09 10:00:00,363.8,363.8,361.82,362.73,5224.0,356.0061,356.0061,354.0685,354.959,5224.0
2024-08-09 10:30:00,362.82,364.0,362.37,363.62,4394.0,355.0471,356.2018,354.6068,355.83,4394.0
2024-08-09 11:00:00,363.77,364.36,363.15,363.61,2187.0,355.9768,356.5541,355.37,355.8202,2187.0
2024-08-09 11:30:00,363.61,363.83,362.75,362.75,2442.0,355.8202,356.0355,354.9786,354.9786,2442.0
2024-08-09 12:00:00,362.68,363.05,362.42,362.56,2882.0,354.9101,355.2722,354.6557,354.7927,2882.0
2024-08-09 12:30:00,362.59,363.13,362.04,362.6,16846.0,354.822,355.3505,354.2838,354.8318,16846.0
2024-08-09 13:00:00,362.46,363.72,362.46,363.72,9837.0,354.6948,355.9278,354.6948,355.9278,9837.0
2024-08-09 13:30:00,363.76,364.63,363.53,363.93,5216.0,355.967,356.8183,355.7419,356.1333,5216.0
2024-08-09 14:00:00,363.87,364.14,363.33,364.14,8726.0,356.0746,356.3388,355.5462,356.3388,8726.0
2024-08-09 14:30:00,364.14,364.14,362.7,363.43,8416.0,356.3388,356.3388,354.9297,355.644,8416.0
2024-08-09 15:00:00,363.7,364.56,363.68,364.3,12483.0,355.9083,356.7498,355.8887,356.4954,12483.0
2024-08-09 15:30:00,364.19,364.67,362.95,364.5,34852.0,356.3878,356.8575,355.1743,356.6911,34852.0
2024-08-12 09:30:00,365.4,365.97,362.43,363.54,3226.0,357.5718,358.1296,354.6655,355.7517,3226.0
2024-08-12 10:00:00,363.55,364.42,363.55,364.27,1401.0,355.7615,356.6128,355.7615,356.466,1401.0
2024-08-12 10:30:00,364.95,365.24,364.52,365.24,1743.0,357.1315,357.4153,356.7107,357.4153,1743.0
2024-08-12 11:00:00,364.69,364.69,363.56,363.72,2846.0,356.8771,356.8771,355.7713,355.9278,2846.0
2024-08-12 11:30:00,363.42,363.68,363.42,363.68,1375.0,355.6343,355.8887,355.6343,355.8887,1375.0
2024-08-12 12:00:00,363.7,364.22,362.96,363.79,5056.0,355.9083,356.4171,355.1841,355.9963,5056.0
2024-08-12 12:30:00,363.8,364.09,362.67,362.78,5451.0,356.0061,356.2899,354.9003,355.008,5451.0
2024-08-12 13:00:00,362.62,363.46,362.0,362.4,8282.0,354.8514,355.6734,354.2447,354.6361,8282.0
2024-08-12 13:30:00,362.11,362.35,361.13,361.13,5192.0,354.3523,354.5872,353.3933,353.3933,5192.0
2024-08-12 14:00:00,361.19,361.83,361.17,361.51,4085.0,353.452,354.0783,353.4325,353.7652,4085.0
2024-08-12 14:30:00,361.48,361.85,361.22,361.5,2859.0,353.7358,354.0979,353.4814,353.7554,2859.0
2024-08-12 15:00:00,361.33,361.52,360.98,361.42,5431.0,353.589,353.775,353.2465,353.6771,5431.0
2024-08-12 15:30:00,361.1,361.32,359.6,361.25,115943.0,353.364,353.5792,351.8961,353.5107,115943.0
2024-08-13 09:30:00,362.9,365.37,361.88,361.88,5313.0,355.1254,357.5425,354.1273,354.1273,5313.0
2024-08-13 10:00:00,362.4,362.4,360.95,362.15,3809.0,354.6361,354.6361,353.2172,354.3915,3809.0
2024-08-13 10:30:00,362.27,362.62,361.81,362.58,4064.0,354.5089,354.8514,354.0588,354.8123,4064.0
2024-08-13 11:00:00,363.0,363.38,362.31,363.26,1814.0,355.2233,355.5951,354.548,355.4777,1814.0
2024-08-13 11:30:00,363.04,363.4,362.83,363.13,2494.0,355.2624,355.6147,355.0569,355.3505,2494.0
2024-08-13 12:00:00,362.99,363.1,361.98,362.17,5532.0,355.2135,355.3211,354.2251,354.411,5532.0
2024-08-13 12:30:00,362.14,362.9,361.82,362.0,2763.0,354.3817,355.1254,354.0685,354.2447,2763.0
2024-08-13 13:00:00,361.6,361.6,359.71,360.22,8516.0,353.8533,353.8533,352.0037,352.5028,8516.0
2024-08-13 13:30:00,360.23,361.18,360.07,360.96,7313.0,352.5126,353.4422,352.356,353.227,7313.0
2024-08-13 14:00:00,360.85,361.15,360.73,360.73,3526.0,353.1193,353.4129,353.0019,353.0019,3526.0
2024-08-13 14:30:00,361.19,362.14,361.16,362.14,2615.0,353.452,354.3817,353.4227,354.3817,2615.0
2024-08-13 15:00:00,362.27,363.18,362.12,362.48,7506.0,354.5089,355.3994,354.3621,354.7144,7506.0
2024-08-13 15:30:00,362.78,363.68,362.64,363.11,12537.0,355.008,355.8887,354.871,355.3309,12537.0
2024-08-14 09:30:00,363.11,365.79,363.11,365.79,1362.0,355.3309,357.9535,355.3309,357.9535,1362.0
2024-08-14 10:00:00,365.44,366.5,364.81,366.5,3952.0,357.611,358.6483,356.9945,358.6483,3952.0
2024-08-14 10:30:00,366.56,366.62,365.61,366.59,2127.0,358.707,358.7657,357.7773,358.7363,2127.0
2024-08-14 11:00:00,366.67,367.78,366.6,367.59,6408.0,358.8146,359.9009,358.7461,359.7149,6408.0
2024-08-14 11:30:00,367.66,368.1,367.51,367.73,2209.0,359.7834,360.214,359.6366,359.8519,2209.0
2024-08-14 12:00:00,367.65,368.05,367.23,367.52,1109.0,359.7736,360.1651,359.3626,359.6464,1109.0
2024-08-14 12:30:00,367.35,368.7,367.35,368.63,3209.0,359.4801,360.8011,359.4801,360.7326,3209.0
2024-08-14 13:00:00,368.39,368.81,368.31,368.78,1596.0,360.4978,360.9088,360.4195,360.8794,1596.0
2024-08-14 13:30:00,368.79,369.25,368.49,369.0,3993.0,360.8892,361.3394,360.5956,361.0947,3993.0
2024-08-14 14:00:00,369.19,369.19,367.75,367.76,2317.0,361.2806,361.2806,359.8715,359.8813,2317.0
2024-08-14 14:30:00,368.55,368.86,368.55,368.64,700.0,360.6544,360.9577,360.6544,360.7424,700.0
2024-08-14 15:00:00,368.71,369.1,368.11,368.28,4196.0,360.8109,361.1926,360.2238,360.3901,4196.0
2024-08-14 15:30:00,368.16,370.43,367.71,369.1,18455.0,360.2727,362.4941,359.8324,361.1926,18455.0
2024-08-15 09:30:00,372.08,374.0,371.31,371.69,5492.0,364.1087,365.9876,363.3552,363.7271,5492.0
2024-08-15 10:00:00,371.52,371.96,369.27,369.42,3903.0,363.5607,363.9913,361.3589,361.5057,3903.0
2024-08-15 10:30:00,369.31,371.24,369.3,371.0,5900.0,361.3981,363.2867,361.3883,363.0519,5900.0
2024-08-15 11:00:00,370.86,372.59,370.73,372.59,1386.0,362.9149,364.6078,362.7877,364.6078,1386.0
2024-08-15 11:30:00,372.79,373.44,372.66,372.66,1729.0,364.8035,365.4396,364.6763,364.6763,1729.0
2024-08-15 12:00:00,372.54,372.76,372.04,372.66,2555.0,364.5589,364.7742,364.0696,364.6763,2555.0
2024-08-15 12:30:00,372.28,372.55,372.11,372.55,2357.0,364.3044,364.5687,364.1381,364.5687,2357.0
2024-08-15 13:00:00,372.33,372.79,372.12,372.79,1578.0,364.3534,364.8035,364.1479,364.8035,1578.0
2024-08-15 13:30:00,372.64,373.16,372.36,373.0,2340.0,364.6567,365.1656,364.3827,365.009,2340.0
2024-08-15 14:00:00,373.08,373.18,372.48,372.48,2251.0,365.0873,365.1852,364.5002,364.5002,2251.0
2024-08-15 14:30:00,372.77,373.74,372.36,373.57,4617.0,364.7839,365.7332,364.3827,365.5668,4617.0
2024-08-15 15:00:00,373.53,373.53,372.95,373.28,3856.0,365.5277,365.5277,364.9601,365.283,3856.0
2024-08-15 15:30:00,373.52,373.62,372.14,373.49,18645.0,365.5179,365.6157,364.1674,365.4885,18645.0
2024-08-16 09:30:00,374.37,374.37,372.49,373.48,7491.0,366.3497,366.3497,364.5099,365.4787,7491.0
2024-08-16 10:00:00,374.49,375.1,372.94,373.64,1406.0,366.4671,367.064,364.9503,365.6353,1406.0
2024-08-16 10:30:00,373.27,373.58,372.91,373.58,2010.0,365.2732,365.5766,364.921,365.5766,2010.0
2024-08-16 11:00:00,374.18,375.62,374.0,375.4,2361.0,366.1637,367.5729,365.9876,367.3576,2361.0
2024-08-16 11:30:00,375.11,375.95,373.86,375.13,3456.0,367.0738,367.8958,365.8506,367.0934,3456.0
2024-08-16 12:00:00,374.99,375.78,374.99,375.43,920.0,366.9564,367.7295,366.9564,367.387,920.0
2024-08-16 12:30:00,375.8,376.64,375.8,376.64,1025.0,367.749,368.571,367.749,368.571,1025.0
2024-08-16 13:00:00,376.82,376.82,375.82,376.02,1374.0,368.7472,368.7472,367.7686,367.9643,1374.0
2024-08-16 13:30:00,376.24,376.34,375.85,376.32,2530.0,368.1796,368.2775,367.798,368.2579,2530.0
2024-08-16 14:00:00,376.1,376.1,375.28,375.89,4841.0,368.0426,368.0426,367.2402,367.8371,4841.0
2024-08-16 14:30:00,375.98,375.98,375.25,375.56,900.0,367.9252,367.9252,367.2108,367.5142,900.0
2024-08-16 15:00:00,375.72,376.03,375.02,375.36,4084.0,367.6708,367.9741,366.9857,367.3185,4084.0
2024-08-16 15:30:00,375.1,375.68,374.1,374.49,14057.0,367.064,367.6316,366.0855,366.4671,14057.0
2024-08-19 09:30:00,374.85,376.45,374.85,375.6,2244.0,366.8194,368.3851,366.8194,367.5533,2244.0
2024-08-19 10:00:00,376.47,378.19,376.47,377.71,1401.0,368.4047,370.0878,368.4047,369.6181,1401.0
2024-08-19 10:30:00,377.73,378.44,377.73,377.81,1215.0,369.6377,370.3325,369.6377,369.716,1215.0
2024-08-19 11:00:00,377.51,377.58,377.02,377.02,988.0,369.4224,369.4909,368.9429,368.9429,988.0
2024-08-19 11:30:00,377.45,377.88,377.2,377.2,1639.0,369.3637,369.7845,369.119,369.119,1639.0
2024-08-19 12:00:00,377.45,377.81,377.37,377.68,738.0,369.3637,369.716,369.2854,369.5888,738.0
2024-08-19 12:30:00,378.06,378.15,377.73,378.14,1331.0,369.9606,370.0487,369.6377,370.0389,1331.0
2024-08-19 13:00:00,378.52,378.54,378.13,378.54,714.0,370.4108,370.4303,370.0291,370.4303,714.0
2024-08-19 13:30:00,377.98,378.53,377.98,378.27,404.0,369.8823,370.4205,369.8823,370.1661,404.0
2024-08-19 14:00:00,378.2,378.26,377.89,378.06,1939.0,370.0976,370.1563,369.7943,369.9606,1939.0
2024-08-19 14:30:00,378.07,378.4,377.77,378.4,3827.0,369.9704,370.2933,369.6768,370.2933,3827.0
2024-08-19 15:00:00,377.98,378.03,377.68,377.92,3856.0,369.8823,369.9313,369.5888,369.8236,3856.0
2024-08-19 15:30:00,377.92,378.76,377.12,378.53,19141.0,369.8236,370.6456,369.0408,370.4205,19141.0
2024-08-20 09:30:00,377.95,377.95,376.62,377.61,2429.0,369.853,369.853,368.5515,369.5203,2429.0
2024-08-20 10:00:00,376.05,376.35,375.82,375.82,300.0,367.9937,368.2873,367.7686,367.7686,300.0
2024-08-20 10:30:00,375.8,377.02,375.79,377.02,1011.0,367.749,368.9429,367.7393,368.9429,1011.0
2024-08-20 11:00:00,376.54,376.7,375.56,375.56,984.0,368.4732,368.6298,367.5142,367.5142,984.0
2024-08-20 11:30:00,375.0,375.54,375.0,375.48,900.0,366.9662,367.4946,366.9662,367.4359,900.0
2024-08-20 12:00:00,375.63,375.64,374.44,374.87,3648.0,367.5827,367.5925,366.4182,366.839,3648.0
2024-08-20 12:30:00,374.88,377.26,374.87,376.57,5675.0,366.8487,369.1778,366.839,368.5025,5675.0
2024-08-20 13:00:00,376.55,378.49,376.23,376.92,5725.0,368.483,370.3814,368.1698,368.845,5725.0
2024-08-20 13:30:00,377.03,377.38,376.54,377.0,6459.0,368.9527,369.2952,368.4732,368.9233,6459.0
2024-08-20 14:00:00,377.24,379.44,377.09,379.44,3356.0,369.1582,371.3111,369.0114,371.3111,3356.0
2024-08-20 14:30:00,378.65,379.29,378.12,378.55,5099.0,370.538,371.1643,370.0193,370.4401,5099.0
2024-08-20 15:00:00,378.67,378.81,377.21,377.39,8497.0,370.5576,370.6946,369.1288,369.305,8497.0
2024-08-20 15:30:00,377.39,377.67,375.64,377.25,46767.0,369.305,369.579,367.5925,369.168,46767.0
2024-08-21 09:30:00,379.21,379.67,377.53,378.31,3231.0,371.086,371.5361,369.442,370.2053,3231.0
2024-08-21 10:00:00,378.38,378.38,374.51,375.66,1960.0,370.2738,370.2738,366.4867,367.612,1960.0
2024-08-21 10:30:00,376.25,377.87,375.95,377.87,3316.0,368.1894,369.7747,367.8958,369.7747,3316.0
2024-08-21 11:00:00,377.37,377.37,377.28,377.28,1110.0,369.2854,369.2854,369.1973,369.1973,1110.0
2024-08-21 11:30:00,377.55,378.15,377.51,377.52,1230.0,369.4615,370.0487,369.4224,369.4322,1230.0
2024-08-21 12:00:00,377.08,377.41,377.05,377.39,1234.0,369.0016,369.3245,368.9723,369.305,1234.0
2024-08-21 12:30:00,377.58,378.05,377.52,377.92,1313.0,369.4909,369.9508,369.4322,369.8236,1313.0
2024-08-21 13:00:00,377.56,377.83,377.39,377.81,800.0,369.4713,369.7355,369.305,369.716,800.0
2024-08-21 13:30:00,377.78,377.98,377.56,377.83,1404.0,369.6866,369.8823,369.4713,369.7355,1404.0
2024-08-21 14:00:00,378.07,378.16,377.86,377.88,1182.0,369.9704,370.0585,369.7649,369.7845,1182.0
2024-08-21 14:30:00,378.19,378.28,377.84,377.96,2384.0,370.0878,370.1759,369.7453,369.8628,2384.0
2024-08-21 15:00:00,378.18,378.39,377.44,377.44,2752.0,370.078,370.2835,369.3539,369.3539,2752.0
2024-08-21 15:30:00,377.75,378.65,377.54,378.4,11818.0,369.6573,370.538,369.4518,370.2933,11818.0
2024-08-22 09:30:00,377.87,379.72,377.87,378.1,2068.0,369.7747,371.5851,369.7747,369.9998,2068.0
2024-08-22 10:00:00,377.59,378.84,377.58,378.49,916.0,369.5007,370.7239,369.4909,370.3814,916.0
2024-08-22 10:30:00,378.49,380.03,378.49,379.69,729.0,370.3814,371.8884,370.3814,371.5557,729.0
2024-08-22 11:00:00,379.42,379.42,376.96,377.34,900.0,371.2915,371.2915,368.8842,369.256,900.0
2024-08-22 11:30:00,377.97,378.92,377.95,378.92,1112.0,369.8725,370.8022,369.853,370.8022,1112.0
2024-08-22 12:00:00,379.04,379.06,378.62,378.7,1249.0,370.9196,370.9392,370.5086,370.5869,1249.0
2024-08-22 12:30:00,378.81,380.05,378.81,379.41,1380.0,370.6946,371.908,370.6946,371.2817,1380.0
2024-08-22 13:00:00,379.88,380.4,379.28,379.85,3036.0,371.7416,372.2505,371.1545,371.7123,3036.0
2024-08-22 13:30:00,379.62,380.22,379.61,380.06,1603.0,371.4872,372.0743,371.4774,371.9178,1603.0
2024-08-22 14:00:00,380.25,381.04,380.06,381.04,1904.0,372.1037,372.8768,371.9178,372.8768,1904.0
2024-08-22 14:30:00,380.98,381.01,380.53,380.96,2170.0,372.8181,372.8474,372.3777,372.7985,2170.0
2024-08-22 15:00:00,381.03,381.22,380.5,380.87,4757.0,372.867,373.0529,372.3483,372.7104,4757.0
2024-08-22 15:30:00,380.94,382.44,380.82,382.18,29182.0,372.7789,374.2468,372.6615,373.9924,29182.0
2024-08-23 09:30:00,384.52,385.11,382.38,383.66,2872.0,376.2822,376.8596,374.1881,375.4406,2872.0
2024-08-23 10:00:00,384.73,385.19,383.72,383.72,1252.0,376.4877,376.9379,375.4994,375.4994,1252.0
2024-08-23 10:30:00,384.04,386.12,383.67,386.11,2880.0,375.8125,377.8479,375.4504,377.8382,2880.0
2024-08-23 11:00:00,386.54,387.37,385.67,387.37,6769.0,378.2589,379.0712,377.4076,379.0712,6769.0
2024-08-23 11:30:00,387.35,388.11,386.36,386.46,1508.0,379.0516,379.7953,378.0828,378.1807,1508.0
2024-08-23 12:00:00,386.02,386.3,385.0,385.89,3049.0,377.7501,378.0241,376.7519,377.6229,3049.0
2024-08-23 12:30:00,385.5,386.31,384.74,385.39,2295.0,377.2412,378.0339,376.4975,377.1336,2295.0
2024-08-23 13:00:00,385.89,386.21,385.79,385.87,1816.0,377.6229,377.936,377.525,377.6033,1816.0
2024-08-23 13:30:00,385.57,385.84,385.31,385.84,1387.0,377.3097,377.5739,377.0553,377.5739,1387.0
2024-08-23 14:00:00,386.35,386.7,385.77,386.34,2049.0,378.073,378.4155,377.5054,378.0632,2049.0
2024-08-23 14:30:00,386.3,387.31,386.29,387.16,2506.0,378.0241,379.0125,378.0143,378.8657,2506.0
2024-08-23 15:00:00,386.85,388.0,386.85,387.69,1740.0,378.5623,379.6877,378.5623,379.3843,1740.0
2024-08-23 15:30:00,387.59,388.72,387.43,388.62,11904.0,379.2865,380.3922,379.1299,380.2944,11904.0
2024-08-26 09:30:00,395.81,397.91,395.0,396.5,40911.0,387.3304,389.3854,386.5377,388.0056,40911.0
2024-08-26 10:00:00,396.31,396.57,394.2,395.0,13344.0,387.8196,388.0741,385.7548,386.5377,13344.0
2024-08-26 10:30:00,394.93,395.76,394.11,395.0,5135.0,386.4692,387.2814,385.6668,386.5377,5135.0
2024-08-26 11:00:00,394.44,394.69,393.0,393.71,12609.0,385.9897,386.2343,384.5806,385.2753,12609.0
2024-08-26 11:30:00,393.57,395.22,393.57,394.47,7489.0,385.1383,386.753,385.1383,386.0191,7489.0
2024-08-26 12:00:00,394.73,396.29,394.55,396.18,8217.0,386.2735,387.8001,386.0973,387.6924,8217.0
2024-08-26 12:30:00,396.22,396.24,394.64,394.64,3899.0,387.7316,387.7511,386.1854,386.1854,3899.0
2024-08-26 13:00:00,394.83,394.83,391.7,392.14,18622.0,386.3713,386.3713,383.3084,383.739,18622.0
2024-08-26 13:30:00,392.0,392.28,391.0,391.47,6206.0,383.602,383.876,382.6234,383.0833,6206.0
2024-08-26 14:00:00,391.47,391.47,390.38,390.57,17317.0,383.0833,383.0833,382.0167,382.2026,17317.0
2024-08-26 14:30:00,390.56,390.89,389.38,389.69,12514.0,382.1928,382.5158,381.0381,381.3415,12514.0
2024-08-26 15:00:00,389.0,389.81,388.99,389.41,6955.0,380.6662,381.4589,380.6565,381.0675,6955.0
2024-08-26 15:30:00,389.51,390.28,388.97,389.75,25350.0,381.1653,381.9188,380.6369,381.4002,25350.0
2024-08-27 09:30:00,390.51,392.75,389.95,391.31,5564.0,382.1439,384.3359,381.5959,382.9268,5564.0
2024-08-27 10:00:00,390.97,392.56,390.05,391.89,6876.0,382.594,384.15,381.6938,383.4943,6876.0
2024-08-27 10:30:00,391.89,392.89,391.76,392.48,4994.0,383.4943,384.4729,383.3671,384.0717,4994.0
2024-08-27 11:00:00,392.3,392.53,391.4,391.56,9449.0,383.8955,384.1206,383.0148,383.1714,9449.0
2024-08-27 11:30:00,392.2,392.2,391.25,391.25,1610.0,383.7977,383.7977,382.868,382.868,1610.0
2024-08-27 12:00:00,391.74,391.91,391.26,391.78,5801.0,383.3475,383.5139,382.8778,383.3867,5801.0
2024-08-27 12:30:00,391.25,391.33,390.39,391.23,6550.0,382.868,382.9463,382.0265,382.8485,6550.0
2024-08-27 13:00:00,390.63,391.41,390.63,390.77,4248.0,382.2613,383.0246,382.2613,382.3983,4248.0
2024-08-27 13:30:00,390.98,391.23,390.25,390.73,11562.0,382.6038,382.8485,381.8895,382.3592,11562.0
2024-08-27 14:00:00,391.09,391.22,390.07,390.99,9417.0,382.7115,382.8387,381.7133,382.6136,9417.0
2024-08-27 14:30:00,390.72,391.19,390.45,390.59,8226.0,382.3494,382.8093,382.0852,382.2222,8226.0
2024-08-27 15:00:00,390.74,390.98,389.83,389.95,13067.0,382.369,382.6038,381.4785,381.5959,13067.0
2024-08-27 15:30:00,389.95,390.18,387.84,388.33,69646.0,381.5959,381.821,379.5311,380.0106,69646.0
2024-08-28 09:30:00,388.68,390.19,387.32,390.19,3087.0,380.3531,381.8308,379.0222,381.8308,3087.0
2024-08-28 10:00:00,389.22,389.6,388.18,388.68,6319.0,380.8815,381.2534,379.8638,380.3531,6319.0
2024-08-28 10:30:00,389.16,390.55,388.83,389.88,8746.0,380.8228,382.183,380.4999,381.5274,8746.0
2024-08-28 11:00:00,389.86,390.5,389.67,389.82,20758.0,381.5078,382.1341,381.3219,381.4687,20758.0
2024-08-28 11:30:00,389.44,389.45,387.78,388.01,5822.0,381.0968,381.1066,379.4724,379.6975,5822.0
2024-08-28 12:00:00,387.94,388.21,385.69,386.18,7015.0,379.629,379.8932,377.4272,377.9067,7015.0
2024-08-28 12:30:00,386.01,386.39,385.85,385.85,14365.0,377.7403,378.1122,377.5837,377.5837,14365.0
2024-08-28 13:00:00,386.25,387.2,385.86,387.06,3889.0,377.9752,378.9048,377.5935,378.7678,3889.0
2024-08-28 13:30:00,387.11,387.17,386.23,386.23,5295.0,378.8167,378.8755,377.9556,377.9556,5295.0
2024-08-28 14:00:00,386.01,386.26,385.0,385.22,5269.0,377.7403,377.9849,376.7519,376.9672,5269.0
2024-08-28 14:30:00,384.96,386.76,384.78,386.76,13904.0,376.7128,378.4742,376.5367,378.4742,13904.0
2024-08-28 15:00:00,386.63,388.31,386.63,388.31,8712.0,378.347,379.991,378.347,379.991,8712.0
2024-08-28 15:30:00,388.54,389.65,388.1,389.61,15764.0,380.2161,381.3023,379.7855,381.2632,15764.0
2024-08-29 09:30:00,391.05,391.05,387.0,387.5,5291.0,382.6723,382.6723,378.7091,379.1984,5291.0
2024-08-29 10:00:00,387.74,390.03,387.73,389.88,15620.0,379.4332,381.6742,379.4235,381.5274,15620.0
2024-08-29 10:30:00,389.41,390.09,389.3,389.78,5670.0,381.0675,381.7329,380.9598,381.4295,5670.0
2024-08-29 11:00:00,389.78,390.47,389.46,390.47,7084.0,381.4295,382.1048,381.1164,382.1048,7084.0
2024-08-29 11:30:00,390.49,390.9,390.03,390.81,9885.0,382.1243,382.5255,381.6742,382.4375,9885.0
2024-08-29 12:00:00,390.81,391.0,390.53,390.67,3343.0,382.4375,382.6234,382.1635,382.3005,3343.0
2024-08-29 12:30:00,390.79,390.79,390.32,390.66,4204.0,382.4179,382.4179,381.958,382.2907,4204.0
2024-08-29 13:00:00,390.46,390.54,390.39,390.44,1702.0,382.095,382.1733,382.0265,382.0754,1702.0
2024-08-29 13:30:00,390.73,390.98,390.55,390.74,6497.0,382.3592,382.6038,382.183,382.369,6497.0
2024-08-29 14:00:00,390.78,391.46,390.77,391.1,4868.0,382.4081,383.0735,382.3983,382.7213,4868.0
2024-08-29 14:30:00,391.02,391.15,390.39,390.65,2517.0,382.643,382.7702,382.0265,382.2809,2517.0
2024-08-29 15:00:00,390.54,392.02,390.21,391.94,2787.0,382.1733,383.6215,381.8503,383.5433,2787.0
2024-08-29 15:30:00,392.32,392.84,390.2,390.6,17311.0,383.9151,384.424,381.8405,382.232,17311.0
2024-08-30 09:30:00,391.92,392.54,389.17,389.25,8609.0,383.5237,384.1304,380.8326,380.9109,8609.0
2024-08-30 10:00:00,389.38,390.45,388.91,390.27,19093.0,381.0381,382.0852,380.5782,381.909,19093.0
2024-08-30 10:30:00,390.28,391.47,390.23,391.16,4538.0,381.9188,383.0833,381.8699,382.78,4538.0
2024-08-30 11:00:00,391.33,391.33,388.9,388.9,5814.0,382.9463,382.9463,380.5684,380.5684,5814.0
2024-08-30 11:30:00,388.91,389.22,387.71,388.56,4966.0,380.5782,380.8815,379.4039,380.2357,4966.0
2024-08-30 12:00:00,388.46,388.46,387.45,387.62,4167.0,380.1378,380.1378,379.1495,379.3158,4167.0
2024-08-30 12:30:00,387.14,387.73,386.67,387.5,10900.0,378.8461,379.4235,378.3862,379.1984,10900.0
2024-08-30 13:00:00,387.75,388.18,387.13,387.37,2753.0,379.443,379.8638,378.8363,379.0712,2753.0
2024-08-30 13:30:00,387.6,388.17,387.37,387.96,6897.0,379.2962,379.854,379.0712,379.6485,6897.0
2024-08-30 14:00:00,388.12,388.45,387.97,388.45,9407.0,379.8051,380.128,379.6583,380.128,9407.0
2024-08-30 14:30:00,388.11,388.85,388.03,388.82,4097.0,379.7953,380.5195,379.717,380.4901,4097.0
2024-08-30 15:00:00,388.83,389.17,388.19,389.02,7749.0,380.4999,380.8326,379.8736,380.6858,7749.0
2024-08-30 15:30:00,389.19,392.29,389.1,392.24,44697.0,380.8522,383.8858,380.7641,383.8368,44697.0
2024-09-03 09:30:00,391.32,393.89,390.0,392.92,6486.0,382.9365,385.4515,381.6448,384.5023,6486.0
2024-09-03 10:00:00,392.92,392.92,391.03,391.9,7430.0,384.5023,384.5023,382.6528,383.5041,7430.0
2024-09-03 10:30:00,391.91,393.46,391.4,393.28,10591.0,383.5139,385.0307,383.0148,384.8546,10591.0
2024-09-03 11:00:00,393.63,394.71,393.42,393.94,7356.0,385.1971,386.2539,384.9916,385.5004,7356.0
2024-09-03 11:30:00,393.94,395.67,393.88,394.82,24639.0,385.5004,387.1934,385.4417,386.3616,24639.0
2024-09-03 12:00:00,395.19,395.54,394.53,394.88,5181.0,386.7236,387.0661,386.0778,386.4203,5181.0
2024-09-03 12:30:00,395.15,395.32,393.94,394.77,11402.0,386.6845,386.8508,385.5004,386.3126,11402.0
2024-09-03 13:00:00,394.86,394.86,394.0,394.44,36851.0,386.4007,386.4007,385.5591,385.9897,36851.0
2024-09-03 13:30:00,394.39,394.81,392.63,393.01,3871.0,385.9408,386.3518,384.2185,384.5903,3871.0
2024-09-03 14:00:00,392.8,393.01,392.04,392.88,3296.0,384.3848,384.5903,383.6411,384.4631,3296.0
2024-09-03 14:30:00,392.73,393.15,392.5,392.68,2643.0,384.3163,384.7273,384.0913,384.2674,2643.0
2024-09-03 15:00:00,392.4,393.74,392.4,393.52,6279.0,383.9934,385.3047,383.9934,385.0894,6279.0
2024-09-03 15:30:00,394.04,394.4,392.31,393.27,28828.0,385.5983,385.9506,383.9053,384.8448,28828.0
2024-09-04 09:30:00,396.26,399.88,396.26,398.22,17041.0,387.7707,391.3132,387.7707,389.6887,17041.0
2024-09-04 10:00:00,398.61,400.0,396.78,397.06,7927.0,390.0704,391.4306,388.2796,388.5536,7927.0
2024-09-04 10:30:00,396.28,396.28,394.7,395.91,48871.0,387.7903,387.7903,386.2441,387.4282,48871.0
2024-09-04 11:00:00,396.28,396.66,394.75,395.79,14279.0,387.7903,388.1621,386.2931,387.3108,14279.0
2024-09-04 11:30:00,395.3,396.16,394.75,396.12,6963.0,386.8313,387.6729,386.2931,387.6337,6963.0
2024-09-04 12:00:00,396.15,396.41,394.86,395.19,5816.0,387.6631,387.9175,386.4007,386.7236,5816.0
2024-09-04 12:30:00,395.61,396.23,394.42,394.43,7084.0,387.1346,387.7414,385.9701,385.9799,7084.0
2024-09-04 13:00:00,394.51,394.7,393.91,394.27,6798.0,386.0582,386.2441,385.4711,385.8233,6798.0
2024-09-04 13:30:00,393.55,393.55,392.42,393.32,2532.0,385.1188,385.1188,384.013,384.8937,2532.0
2024-09-04 14:00:00,393.18,394.25,393.1,393.86,1725.0,384.7567,385.8038,384.6784,385.4221,1725.0
2024-09-04 14:30:00,393.67,395.01,393.44,394.3,6366.0,385.2362,386.5475,385.0111,385.8527,6366.0
2024-09-04 15:00:00,394.3,394.56,393.29,394.42,10228.0,385.8527,386.1071,384.8643,385.9701,10228.0
2024-09-04 15:30:00,394.15,394.16,391.94,392.53,27735.0,385.7059,385.7157,383.5433,384.1206,27735.0
2024-09-05 09:30:00,396.57,396.57,387.21,387.88,10381.0,388.0741,388.0741,378.9146,379.5702,10381.0
2024-09-05 10:00:00,387.95,389.57,387.22,389.57,6325.0,379.6387,381.224,378.9244,381.224,6325.0
2024-09-05 10:30:00,389.9,390.58,389.7,390.35,4187.0,381.547,382.2124,381.3512,381.9873,4187.0
2024-09-05 11:00:00,389.93,391.05,388.4,389.44,7851.0,381.5763,382.6723,380.0791,381.0968,7851.0
2024-09-05 11:30:00,389.25,389.32,388.77,389.31,1171.0,380.9109,380.9794,380.4412,380.9696,1171.0
2024-09-05 12:00:00,388.91,389.11,388.17,388.34,2252.0,380.5782,380.7739,379.854,380.0204,2252.0
2024-09-05 12:30:00,388.35,389.02,387.94,389.0,1766.0,380.0302,380.6858,379.629,380.6662,1766.0
2024-09-05 13:00:00,388.86,389.33,388.75,388.97,1535.0,380.5292,380.9892,380.4216,380.6369,1535.0
2024-09-05 13:30:00,389.16,389.6,388.92,389.59,4471.0,380.8228,381.2534,380.588,381.2436,4471.0
2024-09-05 14:00:00,389.53,389.89,389.38,389.38,2442.0,381.1849,381.5372,381.0381,381.0381,2442.0
2024-09-05 14:30:00,389.69,390.66,389.69,390.06,6179.0,381.3415,382.2907,381.3415,381.7035,6179.0
2024-09-05 15:00:00,390.03,390.14,388.9,389.12,2263.0,381.6742,381.7818,380.5684,380.7837,2263.0
2024-09-05 15:30:00,389.59,390.19,389.22,389.51,12121.0,381.2436,381.8308,380.8815,381.1653,12121.0
2024-09-06 09:30:00,388.46,390.73,388.46,389.51,3011.0,380.1378,382.3592,380.1378,381.1653,3011.0
2024-09-06 10:00:00,389.51,389.69,388.5,388.74,3653.0,381.1653,381.3415,380.177,380.4118,3653.0
2024-09-06 10:30:00,389.01,389.57,387.01,387.11,2113.0,380.676,381.224,378.7189,378.8167,2113.0
2024-09-06 11:00:00,387.18,387.94,386.1,386.52,1483.0,378.8852,379.629,377.8284,378.2394,1483.0
2024-09-06 11:30:00,386.8,387.14,386.09,386.42,1782.0,378.5134,378.8461,377.8186,378.1415,1782.0
2024-09-06 12:00:00,386.59,386.63,385.5,385.99,4605.0,378.3079,378.347,377.2412,377.7207,4605.0
2024-09-06 12:30:00,385.78,386.14,385.44,385.69,2878.0,377.5152,377.8675,377.1825,377.4272,2878.0
2024-09-06 13:00:00,385.67,385.94,385.13,385.79,5288.0,377.4076,377.6718,376.8792,377.525,5288.0
2024-09-06 13:30:00,385.46,386.04,385.03,385.88,2355.0,377.2021,377.7697,376.7813,377.6131,2355.0
2024-09-06 14:00:00,385.62,385.62,384.8,385.42,1915.0,377.3587,377.3587,376.5562,377.1629,1915.0
2024-09-06 14:30:00,384.92,384.92,384.37,384.54,2104.0,376.6737,376.6737,376.1354,376.3018,2104.0
2024-09-06 15:00:00,384.62,385.26,384.49,384.72,3710.0,376.3801,377.0064,376.2529,376.4779,3710.0
2024-09-06 15:30:00,384.41,384.77,382.92,383.97,17569.0,376.1746,376.5269,374.7165,375.744,17569.0
2024-09-09 09:30:00,385.79,385.79,381.33,383.8,4384.0,377.525,377.525,373.1606,375.5776,4384.0
2024-09-09 10:00:00,384.7,386.46,384.65,385.15,4217.0,376.4584,378.1807,376.4094,376.8987,4217.0
2024-09-09 10:30:00,385.16,386.19,384.78,385.9,3878.0,376.9085,377.9164,376.5367,377.6327,3878.0
2024-09-09 11:00:00,386.22,386.75,385.45,385.62,2964.0,377.9458,378.4644,377.1923,377.3587,2964.0
2024-09-09 11:30:00,385.82,386.65,385.66,386.43,14653.0,377.5544,378.3666,377.3978,378.1513,14653.0
2024-09-09 12:00:00,386.2,388.02,386.11,387.86,3630.0,377.9262,379.7072,377.8382,379.5507,3630.0
2024-09-09 12:30:00,387.78,388.16,387.62,388.01,5331.0,379.4724,379.8442,379.3158,379.6975,5331.0
2024-09-09 13:00:00,387.78,388.03,387.22,387.42,3349.0,379.4724,379.717,378.9244,379.1201,3349.0
2024-09-09 13:30:00,387.34,388.55,386.72,388.36,11941.0,379.0418,380.2259,378.4351,380.04,11941.0
2024-09-09 14:00:00,387.98,388.44,387.65,388.44,7185.0,379.6681,380.1182,379.3452,380.1182,7185.0
2024-09-09 14:30:00,388.17,389.53,388.04,389.46,5305.0,379.854,381.1849,379.7268,381.1164,5305.0
2024-09-09 15:00:00,389.44,389.57,387.82,387.86,4212.0,381.0968,381.224,379.5115,379.5507,4212.0
2024-09-09 15:30:00,387.84,387.84,386.27,387.3,20307.0,379.5311,379.5311,377.9947,379.0027,20307.0
2024-09-10 09:30:00,388.22,389.04,383.57,383.97,6357.0,379.903,380.7054,375.3526,375.744,6357.0
2024-09-10 10:00:00,383.96,384.31,381.06,382.52,5080.0,375.7342,376.0767,372.8963,374.3251,5080.0
2024-09-10 10:30:00,382.94,383.01,381.77,381.96,5512.0,374.7361,374.8046,373.5911,373.7771,5512.0
2024-09-10 11:00:00,381.53,383.59,381.53,383.14,3884.0,373.3563,375.3721,373.3563,374.9318,3884.0
2024-09-10 11:30:00,383.14,383.22,382.0,382.0,6404.0,374.9318,375.0101,373.8162,373.8162,6404.0
2024-09-10 12:00:00,381.47,381.47,379.48,380.14,7411.0,373.2976,373.2976,371.3502,371.9961,7411.0
2024-09-10 12:30:00,380.12,380.35,379.75,380.35,1586.0,371.9765,372.2016,371.6144,372.2016,1586.0
2024-09-10 13:00:00,380.56,381.29,380.41,381.29,4608.0,372.4071,373.1214,372.2603,373.1214,4608.0
2024-09-10 13:30:00,381.32,381.71,380.99,381.0,4452.0,373.1508,373.5324,372.8278,372.8376,4452.0
2024-09-10 14:00:00,381.0,381.46,380.67,381.33,2424.0,372.8376,373.2878,372.5147,373.1606,2424.0
2024-09-10 14:30:00,381.35,381.49,381.05,381.2,2387.0,373.1801,373.3171,372.8866,373.0333,2387.0
2024-09-10 15:00:00,381.05,381.42,380.93,381.1,10891.0,372.8866,373.2486,372.7691,372.9355,10891.0
2024-09-10 15:30:00,380.9,381.33,380.08,381.31,32660.0,372.7398,373.1606,371.9373,373.141,32660.0
2024-09-11 09:30:00,381.31,381.31,378.0,378.84,10159.0,373.141,373.141,369.9019,370.7239,10159.0
2024-09-11 10:00:00,377.54,377.54,373.01,373.25,6679.0,369.4518,369.4518,365.0188,365.2537,6679.0
2024-09-11 10:30:00,373.25,375.35,372.77,375.12,5245.0,365.2537,367.3087,364.7839,367.0836,5245.0
2024-09-11 11:00:00,374.83,375.31,374.59,375.31,4618.0,366.7998,367.2695,366.565,367.2695,4618.0
2024-09-11 11:30:00,375.29,375.64,374.81,375.23,3323.0,367.25,367.5925,366.7802,367.1912,3323.0
2024-09-11 12:00:00,374.89,376.0,374.89,375.91,4283.0,366.8585,367.9448,366.8585,367.8567,4283.0
2024-09-11 12:30:00,376.24,376.56,376.0,376.0,4083.0,368.1796,368.4928,367.9448,367.9448,4083.0
2024-09-11 13:00:00,376.0,376.54,375.7,375.98,4949.0,367.9448,368.4732,367.6512,367.9252,4949.0
2024-09-11 13:30:00,375.92,376.31,375.56,375.56,3434.0,367.8665,368.2481,367.5142,367.5142,3434.0
2024-09-11 14:00:00,375.78,375.79,374.71,374.71,3497.0,367.7295,367.7393,366.6824,366.6824,3497.0
2024-09-11 14:30:00,374.31,376.32,374.31,375.72,5858.0,366.291,368.2579,366.291,367.6708,5858.0
2024-09-11 15:00:00,375.77,376.35,375.65,376.06,7190.0,367.7197,368.2873,367.6022,368.0035,7190.0
2024-09-11 15:30:00,376.44,376.83,375.51,376.43,24557.0,368.3753,368.757,367.4652,368.3655,24557.0
2024-09-12 09:30:00,376.37,376.37,374.0,375.57,2783.0,368.3068,368.3068,365.9876,367.524,2783.0
2024-09-12 10:00:00,375.05,376.95,374.84,376.94,1224.0,367.0151,368.8744,366.8096,368.8646,1224.0
2024-09-12 10:30:00,376.72,378.42,376.72,376.85,4617.0,368.6493,370.3129,368.6493,368.7765,4617.0
2024-09-12 11:00:00,376.78,377.66,376.6,377.04,2413.0,368.708,369.5692,368.5319,368.9625,2413.0
2024-09-12 11:30:00,377.52,378.52,377.09,377.86,3486.0,369.4322,370.4108,369.0114,369.7649,3486.0
2024-09-12 12:00:00,377.61,378.38,377.59,377.6,1798.0,369.5203,370.2738,369.5007,369.5105,1798.0
2024-09-12 12:30:00,377.56,377.78,376.9,377.25,3629.0,369.4713,369.6866,368.8255,369.168,3629.0
2024-09-12 13:00:00,377.77,378.07,377.64,378.07,600.0,369.6768,369.9704,369.5496,369.9704,600.0
2024-09-12 13:30:00,378.06,378.06,377.54,377.55,1875.0,369.9606,369.9606,369.4518,369.4615,1875.0
2024-09-12 14:00:00,377.2,377.72,376.55,376.81,2794.0,369.119,369.6279,368.483,368.7374,2794.0
2024-09-12 14:30:00,376.74,377.25,376.03,376.6,2902.0,368.6689,369.168,367.9741,368.5319,2902.0
2024-09-12 15:00:00,376.38,377.59,376.24,377.59,2417.0,368.3166,369.5007,368.1796,369.5007,2417.0
2024-09-12 15:30:00,377.38,379.16,377.37,379.06,19949.0,369.2952,371.0371,369.2854,370.9392,19949.0
2024-09-13 09:30:00,381.18,381.18,379.46,379.64,3757.0,373.0138,373.0138,371.3306,371.5068,3757.0
2024-09-13 10:00:00,380.8,381.25,379.56,381.0,2500.0,372.6419,373.0823,371.4285,372.8376,2500.0
2024-09-13 10:30:00,381.27,383.15,380.69,383.15,10210.0,373.1018,374.9416,372.5343,374.9416,10210.0
2024-09-13 11:00:00,382.58,382.58,381.44,382.41,9084.0,374.3838,374.3838,373.2682,374.2174,9084.0
2024-09-13 11:30:00,382.7,383.47,382.18,382.89,6434.0,374.5012,375.2547,373.9924,374.6871,6434.0
2024-09-13 12:00:00,383.09,383.56,382.76,383.27,11180.0,374.8829,375.3428,374.5599,375.059,11180.0
2024-09-13 12:30:00,382.95,383.81,382.69,382.77,11774.0,374.7459,375.5874,374.4914,374.5697,11774.0
2024-09-13 13:00:00,382.77,383.34,382.62,383.3,7252.0,374.5697,375.1275,374.4229,375.0884,7252.0
2024-09-13 13:30:00,383.27,383.46,382.46,382.69,6019.0,375.059,375.2449,374.2664,374.4914,6019.0
2024-09-13 14:00:00,382.42,382.79,382.19,382.22,6696.0,374.2272,374.5893,374.0021,374.0315,6696.0
2024-09-13 14:30:00,382.25,382.45,381.88,382.1,7902.0,374.0609,374.2566,373.6988,373.9141,7902.0
2024-09-13 15:00:00,382.12,382.33,381.84,382.07,9209.0,373.9336,374.1391,373.6596,373.8847,9209.0
2024-09-13 15:30:00,382.22,383.1,381.97,382.72,42095.0,374.0315,374.8926,373.7869,374.5208,42095.0
2024-09-16 09:30:00,382.7,388.0,382.65,386.63,8628.0,376.4245,381.6376,376.3754,380.2901,8628.0
2024-09-16 10:00:00,387.87,390.31,387.8,388.66,4841.0,381.5098,383.9098,381.4409,382.2868,4841.0
2024-09-16 10:30:00,388.66,389.92,388.44,388.86,19768.0,382.2868,383.5262,382.0704,382.4835,19768.0
2024-09-16 11:00:00,389.07,389.66,387.76,388.76,3666.0,382.6901,383.2704,381.4016,382.3852,3666.0
2024-09-16 11:30:00,388.44,390.4,387.92,390.4,2892.0,382.0704,383.9983,381.5589,383.9983,2892.0
2024-09-16 12:00:00,390.32,391.23,389.94,390.46,16015.0,383.9196,384.8147,383.5458,384.0573,16015.0
2024-09-16 12:30:00,390.47,390.55,389.39,390.0,3150.0,384.0671,384.1458,383.0048,383.6048,3150.0
2024-09-16 13:00:00,389.95,389.98,389.11,389.2,3403.0,383.5557,383.5852,382.7294,382.818,3403.0
2024-09-16 13:30:00,389.15,389.15,388.35,388.7,8732.0,382.7688,382.7688,381.9819,382.3262,8732.0
2024-09-16 14:00:00,388.68,389.57,388.48,389.4,11760.0,382.3065,383.1819,382.1098,383.0147,11760.0
2024-09-16 14:30:00,389.44,391.68,389.44,391.52,9292.0,383.054,385.2573,383.054,385.0999,9292.0
2024-09-16 15:00:00,391.58,391.58,390.13,390.13,19826.0,385.1589,385.1589,383.7327,383.7327,19826.0
2024-09-16 15:30:00,390.25,390.84,389.01,389.51,27343.0,383.8507,384.4311,382.6311,383.1229,27343.0
2024-09-17 09:30:00,389.5,390.82,387.72,389.48,16078.0,383.113,384.4114,381.3622,383.0934,16078.0
2024-09-17 10:00:00,390.28,392.21,390.08,391.54,4150.0,383.8802,385.7786,383.6835,385.1196,4150.0
2024-09-17 10:30:00,391.51,392.07,390.49,390.49,2043.0,385.0901,385.6409,384.0868,384.0868,2043.0
2024-09-17 11:00:00,391.01,391.79,390.93,391.43,1533.0,384.5983,385.3655,384.5196,385.0114,1533.0
2024-09-17 11:30:00,391.5,391.71,390.37,390.46,5276.0,385.0802,385.2868,383.9688,384.0573,5276.0
2024-09-17 12:00:00,390.3,390.54,389.85,390.49,4510.0,383.8999,384.136,383.4573,384.0868,4510.0
2024-09-17 12:30:00,390.37,390.37,389.02,389.35,4620.0,383.9688,383.9688,382.6409,382.9655,4620.0
2024-09-17 13:00:00,389.44,389.44,388.72,388.97,985.0,383.054,383.054,382.3458,382.5917,985.0
2024-09-17 13:30:00,388.69,389.43,388.69,389.17,1739.0,382.3163,383.0442,382.3163,382.7884,1739.0
2024-09-17 14:00:00,389.25,390.01,388.91,388.91,3156.0,382.8671,383.6147,382.5327,382.5327,3156.0
2024-09-17 14:30:00,388.81,389.08,388.6,388.74,1482.0,382.4344,382.6999,382.2278,382.3655,1482.0
2024-09-17 15:00:00,388.67,388.76,387.88,388.74,2726.0,382.2966,382.3852,381.5196,382.3655,2726.0
2024-09-17 15:30:00,388.13,388.38,387.39,387.54,36031.0,381.7655,382.0114,381.0376,381.1852,36031.0
2024-09-18 09:30:00,388.92,389.86,387.35,389.86,9027.0,382.5425,383.4671,380.9983,383.4671,9027.0
2024-09-18 10:00:00,389.99,390.62,388.85,389.06,4305.0,383.595,384.2147,382.4737,382.6803,4305.0
2024-09-18 10:30:00,388.69,388.69,387.13,387.13,4574.0,382.3163,382.3163,380.7819,380.7819,4574.0
2024-09-18 11:00:00,387.59,388.62,387.35,387.84,3033.0,381.2344,382.2475,380.9983,381.4803,3033.0
2024-09-18 11:30:00,387.84,389.22,387.84,389.11,1040.0,381.4803,382.8376,381.4803,382.7294,1040.0
2024-09-18 12:00:00,388.42,388.69,387.94,388.69,1690.0,382.0507,382.3163,381.5786,382.3163,1690.0
2024-09-18 12:30:00,388.25,388.25,387.56,387.7,5811.0,381.8835,381.8835,381.2049,381.3426,5811.0
2024-09-18 13:00:00,387.12,387.95,386.99,387.95,4004.0,380.7721,381.5885,380.6442,381.5885,4004.0
2024-09-18 13:30:00,387.7,388.14,387.0,387.5,2646.0,381.3426,381.7753,380.654,381.1458,2646.0
2024-09-18 14:00:00,386.76,390.79,386.76,388.97,15120.0,380.418,384.3819,380.418,382.5917,15120.0
2024-09-18 14:30:00,389.17,390.8,388.84,389.91,11958.0,382.7884,384.3917,382.4639,383.5163,11958.0
2024-09-18 15:00:00,390.34,391.95,390.17,391.48,6940.0,383.9393,385.5229,383.7721,385.0606,6940.0
2024-09-18 15:30:00,391.94,392.18,388.28,388.76,40639.0,385.513,385.7491,381.913,382.3852,40639.0
2024-09-19 09:30:00,391.74,393.32,386.64,388.77,19540.0,385.3163,386.8704,380.2999,382.395,19540.0
2024-09-19 10:00:00,389.63,390.96,389.59,390.66,7809.0,383.2409,384.5491,383.2016,384.254,7809.0
2024-09-19 10:30:00,390.67,390.67,389.8,390.49,3104.0,384.2639,384.2639,383.4081,384.0868,3104.0
2024-09-19 11:00:00,388.96,390.18,388.87,389.95,17156.0,382.5819,383.7819,382.4934,383.5557,17156.0
2024-09-19 11:30:00,389.95,390.72,389.4,390.72,8977.0,383.5557,384.313,383.0147,384.313,8977.0
2024-09-19 12:00:00,390.88,391.72,390.73,391.01,6948.0,384.4704,385.2966,384.3229,384.5983,6948.0
2024-09-19 12:30:00,391.39,392.0,390.26,390.68,6714.0,384.972,385.572,383.8606,384.2737,6714.0
2024-09-19 13:00:00,390.38,390.62,389.71,390.26,7867.0,383.9786,384.2147,383.3196,383.8606,7867.0
2024-09-19 13:30:00,390.91,391.65,390.91,391.42,2055.0,384.4999,385.2278,384.4999,385.0016,2055.0
2024-09-19 14:00:00,391.52,391.52,390.0,390.36,2384.0,385.0999,385.0999,383.6048,383.9589,2384.0
2024-09-19 14:30:00,390.64,391.04,390.4,390.41,4377.0,384.2343,384.6278,383.9983,384.0081,4377.0
2024-09-19 15:00:00,390.41,390.75,389.99,390.49,16709.0,384.0081,384.3425,383.595,384.0868,16709.0
2024-09-19 15:30:00,390.19,390.39,388.06,388.3,86953.0,383.7917,383.9884,381.6967,381.9327,86953.0
2024-09-20 09:30:00,388.63,391.85,385.97,387.14,50802.0,382.2573,385.4245,379.6409,380.7917,50802.0
2024-09-20 10:00:00,387.14,389.15,387.04,388.6,5566.0,380.7917,382.7688,380.6934,382.2278,5566.0
2024-09-20 10:30:00,388.6,389.16,388.6,389.06,4879.0,382.2278,382.7786,382.2278,382.6803,4879.0
2024-09-20 11:00:00,388.66,390.44,388.66,390.11,8046.0,382.2868,384.0376,382.2868,383.713,8046.0
2024-09-20 11:30:00,389.72,390.1,389.24,389.91,8034.0,383.3294,383.7032,382.8573,383.5163,8034.0
2024-09-20 12:00:00,389.99,390.28,389.61,389.67,6897.0,383.595,383.8802,383.2212,383.2803,6897.0
2024-09-20 12:30:00,389.69,390.36,389.68,390.26,6635.0,383.2999,383.9589,383.2901,383.8606,6635.0
2024-09-20 13:00:00,390.24,391.07,390.21,390.75,3624.0,383.8409,384.6573,383.8114,384.3425,3624.0
2024-09-20 13:30:00,390.75,391.32,390.71,390.71,2751.0,384.3425,384.9032,384.3032,384.3032,2751.0
2024-09-20 14:00:00,391.11,391.17,390.48,390.62,5303.0,384.6966,384.7557,384.077,384.2147,5303.0
2024-09-20 14:30:00,390.46,390.71,390.0,390.54,9387.0,384.0573,384.3032,383.6048,384.136,9387.0
2024-09-20 15:00:00,390.34,390.73,390.0,390.53,16453.0,383.9393,384.3229,383.6048,384.1261,16453.0
2024-09-20 15:30:00,390.21,390.21,386.85,387.5,106932.0,383.8114,383.8114,380.5065,381.1458,106932.0
2024-09-23 09:30:00,388.87,389.72,387.87,389.02,6431.0,382.4934,383.3294,381.5098,382.6409,6431.0
2024-09-23 10:00:00,389.04,390.91,388.77,389.63,25501.0,382.6606,384.4999,382.395,383.2409,25501.0
2024-09-23 10:30:00,389.64,389.77,388.25,389.73,29633.0,383.2507,383.3786,381.8835,383.3393,29633.0
2024-09-23 11:00:00,390.33,390.33,388.91,389.46,2964.0,383.9294,383.9294,382.5327,383.0737,2964.0
2024-09-23 11:30:00,389.72,389.79,388.59,388.59,3905.0,383.3294,383.3983,382.218,382.218,3905.0
2024-09-23 12:00:00,388.42,388.84,388.16,388.55,4551.0,382.0507,382.4639,381.795,382.1786,4551.0
2024-09-23 12:30:00,388.68,388.78,387.74,388.05,2656.0,382.3065,382.4048,381.3819,381.6868,2656.0
2024-09-23 13:00:00,388.11,388.11,387.25,387.27,3453.0,381.7458,381.7458,380.8999,380.9196,3453.0
2024-09-23 13:30:00,387.33,387.65,386.91,386.91,3962.0,380.9786,381.2934,380.5655,380.5655,3962.0
2024-09-23 14:00:00,386.56,386.72,386.12,386.42,3980.0,380.2212,380.3786,379.7885,380.0835,3980.0
2024-09-23 14:30:00,386.32,387.59,386.32,387.28,3247.0,379.9852,381.2344,379.9852,380.9294,3247.0
2024-09-23 15:00:00,387.09,387.4,386.82,387.29,4424.0,380.7426,381.0475,380.477,380.9393,4424.0
2024-09-23 15:30:00,387.5,387.74,386.31,386.8,46377.0,381.1458,381.3819,379.9753,380.4573,46377.0
2024-09-24 09:30:00,388.74,389.25,385.5,386.75,11442.0,382.3655,382.8671,379.1786,380.4081,11442.0
2024-09-24 10:00:00,386.31,388.23,385.83,387.28,19751.0,379.9753,381.8639,379.5032,380.9294,19751.0
2024-09-24 10:30:00,387.12,387.12,386.47,386.48,747.0,380.7721,380.7721,380.1327,380.1426,747.0
2024-09-24 11:00:00,386.73,387.19,386.25,386.79,8844.0,380.3885,380.8409,379.9163,380.4475,8844.0
2024-09-24 11:30:00,386.82,386.87,386.0,386.25,8458.0,380.477,380.5262,379.6704,379.9163,8458.0
2024-09-24 12:00:00,386.25,386.25,384.27,384.27,2255.0,379.9163,379.9163,377.9688,377.9688,2255.0
2024-09-24 12:30:00,384.68,385.02,384.35,384.88,1162.0,378.3721,378.7065,378.0475,378.5688,1162.0
2024-09-24 13:00:00,384.42,384.99,384.03,384.37,6755.0,378.1163,378.677,377.7327,378.0672,6755.0
2024-09-24 13:30:00,384.02,384.4,383.6,384.11,7486.0,377.7229,378.0967,377.3098,377.8114,7486.0
2024-09-24 14:00:00,384.15,384.36,383.17,383.42,7048.0,377.8508,378.0573,376.8868,377.1327,7048.0
2024-09-24 14:30:00,383.47,383.93,382.96,383.93,9870.0,377.1819,377.6344,376.6803,377.6344,9870.0
2024-09-24 15:00:00,383.76,383.8,383.13,383.53,5702.0,377.4672,377.5065,376.8475,377.2409,5702.0
2024-09-24 15:30:00,383.48,383.64,382.52,383.29,23022.0,377.1918,377.3491,376.2475,377.0049,23022.0
2024-09-25 09:30:00,384.22,385.11,380.21,380.21,13628.0,377.9196,378.795,373.9754,373.9754,13628.0
2024-09-25 10:00:00,380.2,380.52,379.24,379.4,4494.0,373.9655,374.2803,373.0213,373.1787,4494.0
2024-09-25 10:30:00,379.69,381.59,379.12,381.28,18218.0,373.4639,375.3327,372.9032,375.0278,18218.0
2024-09-25 11:00:00,381.27,382.38,381.22,382.1,5566.0,375.018,376.1098,374.9688,375.8344,5566.0
2024-09-25 11:30:00,381.76,382.62,381.59,382.44,4436.0,375.5,376.3459,375.3327,376.1688,4436.0
2024-09-25 12:00:00,382.53,382.74,382.38,382.38,2215.0,376.2573,376.4639,376.1098,376.1098,2215.0
2024-09-25 12:30:00,382.12,382.14,381.66,381.93,4724.0,375.8541,375.8737,375.4016,375.6672,4724.0
2024-09-25 13:00:00,381.93,382.29,381.65,381.65,8740.0,375.6672,376.0213,375.3918,375.3918,8740.0
2024-09-25 13:30:00,380.73,381.33,380.73,381.24,2478.0,374.4868,375.077,374.4868,374.9885,2478.0
2024-09-25 14:00:00,381.12,381.66,381.1,381.1,2284.0,374.8705,375.4016,374.8508,374.8508,2284.0
2024-09-25 14:30:00,381.3,381.69,381.08,381.46,3336.0,375.0475,375.4311,374.8311,375.2049,3336.0
2024-09-25 15:00:00,381.5,382.13,381.1,382.01,8625.0,375.2442,375.8639,374.8508,375.7459,8625.0
2024-09-25 15:30:00,381.98,382.99,381.31,382.97,32125.0,375.7164,376.7098,375.0573,376.6901,32125.0
2024-09-26 09:30:00,382.92,383.88,381.2,383.88,6614.0,376.6409,377.5852,374.9491,377.5852,6614.0
2024-09-26 10:00:00,382.35,385.59,382.35,385.22,7672.0,376.0803,379.2672,376.0803,378.9032,7672.0
2024-09-26 10:30:00,385.68,388.61,384.75,388.33,17328.0,379.3557,382.2376,378.4409,381.9622,17328.0
2024-09-26 11:00:00,388.07,388.91,387.53,387.53,27501.0,381.7065,382.5327,381.1753,381.1753,27501.0
2024-09-26 11:30:00,387.53,387.61,386.82,387.06,1984.0,381.1753,381.254,380.477,380.713,1984.0
2024-09-26 12:00:00,386.9,387.53,386.8,387.0,6545.0,380.5557,381.1753,380.4573,380.654,6545.0
2024-09-26 12:30:00,386.95,387.44,386.57,387.44,2447.0,380.6049,381.0868,380.2311,381.0868,2447.0
2024-09-26 13:00:00,387.73,388.2,387.34,388.2,3646.0,381.3721,381.8344,380.9885,381.8344,3646.0
2024-09-26 13:30:00,388.29,389.17,387.93,389.16,5494.0,381.9229,382.7884,381.5688,382.7786,5494.0
2024-09-26 14:00:00,388.72,388.86,387.68,387.68,14528.0,382.3458,382.4835,381.3229,381.3229,14528.0
2024-09-26 14:30:00,387.42,387.83,387.21,387.36,2784.0,381.0671,381.4704,380.8606,381.0081,2784.0
2024-09-26 15:00:00,387.42,387.42,385.44,386.34,20696.0,381.0671,381.0671,379.1196,380.0049,20696.0
2024-09-26 15:30:00,386.06,388.2,385.81,387.77,26996.0,379.7294,381.8344,379.4835,381.4114,26996.0
2024-09-27 09:30:00,388.85,391.49,388.1,389.77,14600.0,382.4737,385.0704,381.736,383.3786,14600.0
2024-09-27 10:00:00,389.16,391.06,388.51,390.53,8719.0,382.7786,384.6475,382.1393,384.1261,8719.0
2024-09-27 10:30:00,391.42,391.47,390.01,391.42,3321.0,385.0016,385.0507,383.6147,385.0016,3321.0
2024-09-27 11:00:00,391.44,393.0,390.61,393.0,3112.0,385.0212,386.5556,384.2048,386.5556,3112.0
2024-09-27 11:30:00,392.57,394.47,392.45,394.46,45396.0,386.1327,388.0015,386.0147,387.9917,45396.0
2024-09-27 12:00:00,394.02,394.87,393.82,394.65,4227.0,387.5589,388.395,387.3622,388.1786,4227.0
2024-09-27 12:30:00,393.97,393.97,393.4,393.77,1940.0,387.5097,387.5097,386.9491,387.313,1940.0
2024-09-27 13:00:00,393.62,394.16,393.42,393.46,5852.0,387.1655,387.6966,386.9688,387.0081,5852.0
2024-09-27 13:30:00,393.4,394.48,393.08,394.24,5532.0,386.9491,388.0114,386.6343,387.7753,5532.0
2024-09-27 14:00:00,394.19,394.5,393.55,393.98,6476.0,387.7261,388.031,387.0966,387.5196,6476.0
2024-09-27 14:30:00,393.84,394.57,393.81,394.35,11194.0,387.3819,388.0999,387.3524,387.8835,11194.0
2024-09-27 15:00:00,394.55,395.39,394.55,394.62,7008.0,388.0802,388.9065,388.0802,388.1491,7008.0
2024-09-27 15:30:00,394.79,395.37,394.04,395.01,46438.0,388.3163,388.8868,387.5786,388.5327,46438.0
2024-09-30 09:30:00,395.64,396.06,387.83,390.69,9091.0,389.1524,389.5655,381.4704,384.2835,9091.0
2024-09-30 10:00:00,391.16,391.19,389.94,390.16,3136.0,384.7458,384.7753,383.5458,383.7622,3136.0
2024-09-30 10:30:00,389.86,393.64,389.65,393.05,3004.0,383.4671,387.1852,383.2606,386.6048,3004.0
2024-09-30 11:00:00,392.95,393.7,392.55,392.64,3687.0,386.5065,387.2442,386.113,386.2015,3687.0
2024-09-30 11:30:00,393.01,393.09,391.65,391.65,1956.0,386.5655,386.6442,385.2278,385.2278,1956.0
2024-09-30 12:00:00,392.26,392.32,391.72,392.24,1897.0,385.8278,385.8868,385.2966,385.8081,1897.0
2024-09-30 12:30:00,392.24,392.57,391.46,391.46,3343.0,385.8081,386.1327,385.0409,385.0409,3343.0
2024-09-30 13:00:00,391.24,392.69,391.15,391.91,3689.0,384.8245,386.2507,384.736,385.4835,3689.0
2024-09-30 13:30:00,391.23,392.22,391.23,392.22,800.0,384.8147,385.7884,384.8147,385.7884,800.0
2024-09-30 14:00:00,391.67,391.67,389.81,390.65,5325.0,385.2475,385.2475,383.418,384.2442,5325.0
2024-09-30 14:30:00,390.42,390.92,390.2,390.68,6106.0,384.018,384.5098,383.8016,384.2737,6106.0
2024-09-30 15:00:00,390.32,391.96,390.24,391.81,8713.0,383.9196,385.5327,383.8409,385.3852,8713.0
2024-09-30 15:30:00,391.71,392.35,391.4,391.69,20584.0,385.2868,385.9163,384.9819,385.2671,20584.0
2024-10-01 09:30:00,390.23,393.64,389.67,393.64,1897.0,383.8311,387.1852,383.2803,387.1852,1897.0
2024-10-01 10:00:00,391.77,393.19,391.47,391.83,5014.0,385.3458,386.7425,385.0507,385.4048,5014.0
2024-10-01 10:30:00,391.93,393.39,391.65,393.29,3024.0,385.5032,386.9393,385.2278,386.8409,3024.0
2024-10-01 11:00:00,392.36,394.66,391.75,393.61,4143.0,385.9261,388.1884,385.3261,387.1556,4143.0
2024-10-01 11:30:00,394.81,395.33,394.63,395.04,1156.0,388.336,388.8474,388.1589,388.5622,1156.0
2024-10-01 12:00:00,394.7,395.02,394.42,394.54,1975.0,388.2278,388.5425,387.9524,388.0704,1975.0
2024-10-01 12:30:00,394.69,396.16,394.42,395.56,6835.0,388.2179,389.6638,387.9524,389.0737,6835.0
2024-10-01 13:00:00,395.09,395.35,393.77,393.88,4179.0,388.6114,388.8671,387.313,387.4212,4179.0
2024-10-01 13:30:00,393.83,395.16,393.2,394.8,6991.0,387.372,388.6802,386.7524,388.3261,6991.0
2024-10-01 14:00:00,395.0,395.37,394.58,394.58,5885.0,388.5229,388.8868,388.1097,388.1097,5885.0
2024-10-01 14:30:00,394.73,395.17,394.5,394.68,16623.0,388.2573,388.6901,388.031,388.2081,16623.0
2024-10-01 15:00:00,395.06,395.34,394.71,395.0,6368.0,388.5819,388.8573,388.2376,388.5229,6368.0
2024-10-01 15:30:00,394.97,396.3,394.63,396.23,50933.0,388.4933,389.8015,388.1589,389.7327,50933.0
2024-10-02 09:30:00,395.3,398.37,394.29,396.02,9254.0,388.8179,391.8376,387.8245,389.5261,9254.0
2024-10-02 10:00:00,396.76,396.76,394.67,395.0,4165.0,390.254,390.254,388.1983,388.5229,4165.0
2024-10-02 10:30:00,395.31,395.37,394.66,394.89,14913.0,388.8278,388.8868,388.1884,388.4147,14913.0
2024-10-02 11:00:00,394.91,395.15,394.53,394.87,5150.0,388.4343,388.6704,388.0606,388.395,5150.0
2024-10-02 11:30:00,394.87,396.7,394.87,395.74,17672.0,388.395,390.195,388.395,389.2507,17672.0
2024-10-02 12:00:00,395.69,395.94,395.14,395.15,2880.0,389.2015,389.4474,388.6606,388.6704,2880.0
2024-10-02 12:30:00,395.0,395.1,394.36,394.83,3369.0,388.5229,388.6212,387.8933,388.3556,3369.0
2024-10-02 13:00:00,394.44,394.44,393.56,394.01,3264.0,387.972,387.972,387.1065,387.5491,3264.0
2024-10-02 13:30:00,393.92,394.6,393.92,394.6,5614.0,387.4606,388.1294,387.4606,388.1294,5614.0
2024-10-02 14:00:00,394.4,394.6,393.94,393.94,2334.0,387.9327,388.1294,387.4802,387.4802,2334.0
2024-10-02 14:30:00,393.94,394.37,393.77,393.91,6004.0,387.4802,387.9032,387.313,387.4507,6004.0
2024-10-02 15:00:00,394.02,394.53,393.87,393.87,2108.0,387.5589,388.0606,387.4114,387.4114,2108.0
2024-10-02 15:30:00,393.79,396.69,393.79,396.42,27912.0,387.3327,390.1851,387.3327,389.9196,27912.0
2024-10-03 09:30:00,395.21,397.5,392.17,393.48,9317.0,388.7294,390.9819,385.7393,387.0278,9317.0
2024-10-03 10:00:00,393.24,395.89,393.23,395.53,8155.0,386.7917,389.3983,386.7819,389.0442,8155.0
2024-10-03 10:30:00,395.53,395.74,392.97,393.37,7297.0,389.0442,389.2507,386.5261,386.9196,7297.0
2024-10-03 11:00:00,393.01,393.01,391.19,392.2,5025.0,386.5655,386.5655,384.7753,385.7688,5025.0
2024-10-03 11:30:00,392.22,394.94,392.19,394.94,4069.0,385.7884,388.4638,385.7589,388.4638,4069.0
2024-10-03 12:00:00,394.95,395.49,394.93,395.25,5182.0,388.4737,389.0048,388.454,388.7688,5182.0
2024-10-03 12:30:00,395.25,395.25,393.83,394.52,2785.0,388.7688,388.7688,387.372,388.0507,2785.0
2024-10-03 13:00:00,393.64,394.02,393.55,393.88,2112.0,387.1852,387.5589,387.0966,387.4212,2112.0
2024-10-03 13:30:00,394.25,394.61,393.85,394.0,1700.0,387.7851,388.1392,387.3917,387.5392,1700.0
2024-10-03 14:00:00,393.84,394.3,393.27,393.41,4854.0,387.3819,387.8343,386.8212,386.9589,4854.0
2024-10-03 14:30:00,393.44,393.85,392.88,393.74,5356.0,386.9884,387.3917,386.4376,387.2835,5356.0
2024-10-03 15:00:00,393.73,393.86,393.26,393.75,7761.0,387.2737,387.4015,386.8114,387.2933,7761.0
2024-10-03 15:30:00,393.74,393.9,392.37,393.78,36776.0,387.2835,387.4409,385.936,387.3229,36776.0
2024-10-04 09:30:00,398.19,402.12,396.18,401.51,22585.0,391.6605,395.5261,389.6835,394.9261,22585.0
2024-10-04 10:00:00,403.46,403.82,402.0,403.35,8089.0,396.8441,397.1982,395.4081,396.7359,8089.0
2024-10-04 10:30:00,402.9,403.86,402.05,403.51,5238.0,396.2933,397.2376,395.4572,396.8933,5238.0
2024-10-04 11:00:00,404.1,404.53,403.55,403.75,4488.0,397.4736,397.8966,396.9326,397.1294,4488.0
2024-10-04 11:30:00,403.7,405.39,403.12,404.26,5990.0,397.0802,398.7425,396.5097,397.631,5990.0
2024-10-04 12:00:00,404.28,405.04,404.08,404.35,9389.0,397.6507,398.3982,397.454,397.7195,9389.0
2024-10-04 12:30:00,404.5,404.56,403.89,404.2,5561.0,397.8671,397.9261,397.2671,397.572,5561.0
2024-10-04 13:00:00,404.25,404.61,403.93,404.11,1865.0,397.6212,397.9753,397.3064,397.4835,1865.0
2024-10-04 13:30:00,403.95,404.2,403.52,403.66,1960.0,397.3261,397.572,396.9031,397.0408,1960.0
2024-10-04 14:00:00,403.89,404.64,403.89,404.4,1427.0,397.2671,398.0048,397.2671,397.7687,1427.0
2024-10-04 14:30:00,404.64,405.29,404.27,404.84,6065.0,398.0048,398.6441,397.6408,398.2015,6065.0
2024-10-04 15:00:00,404.82,406.18,404.81,405.89,7579.0,398.1818,399.5195,398.172,399.2343,7579.0
2024-10-04 15:30:00,405.88,407.3,405.74,407.04,40467.0,399.2244,400.6212,399.0867,400.3654,40467.0
2024-10-07 09:30:00,400.0,401.99,377.88,379.12,73934.0,393.4409,395.3982,371.6836,372.9032,73934.0
2024-10-07 10:00:00,378.97,379.4,371.03,372.98,123985.0,372.7557,373.1787,364.9459,366.8639,123985.0
2024-10-07 10:30:00,371.09,375.53,370.27,372.42,17647.0,365.0049,369.3721,364.1984,366.3131,17647.0
2024-10-07 11:00:00,372.41,376.97,371.79,376.3,74269.0,366.3033,370.7885,365.6934,370.1295,74269.0
2024-10-07 11:30:00,376.3,376.7,373.61,375.55,37853.0,370.1295,370.5229,367.4836,369.3918,37853.0
2024-10-07 12:00:00,375.68,375.68,372.51,375.52,24921.0,369.5197,369.5197,366.4016,369.3623,24921.0
2024-10-07 12:30:00,375.28,375.46,372.81,374.31,32075.0,369.1262,369.3033,366.6967,368.1721,32075.0
2024-10-07 13:00:00,374.0,376.0,371.8,373.13,20664.0,367.8672,369.8344,365.7033,367.0115,20664.0
2024-10-07 13:30:00,373.13,374.53,372.6,372.93,30289.0,367.0115,368.3885,366.4902,366.8148,30289.0
2024-10-07 14:00:00,372.85,373.2,369.07,369.95,26196.0,366.7361,367.0803,363.018,363.8836,26196.0
2024-10-07 14:30:00,369.61,371.46,368.8,370.71,45014.0,363.5492,365.3689,362.7525,364.6312,45014.0
2024-10-07 15:00:00,370.68,373.76,370.24,373.12,32829.0,364.6016,367.6311,364.1689,367.0016,32829.0
2024-10-07 15:30:00,373.12,373.32,371.7,372.77,108927.0,367.0016,367.1984,365.6049,366.6574,108927.0
2024-10-08 09:30:00,375.39,381.0,370.52,373.78,58192.0,369.2344,374.7524,364.4443,367.6508,58192.0
2024-10-08 10:00:00,373.78,376.44,372.68,376.16,58742.0,367.6508,370.2672,366.5689,369.9918,58742.0
2024-10-08 10:30:00,376.16,380.75,375.7,379.61,56497.0,369.9918,374.5065,369.5393,373.3852,56497.0
2024-10-08 11:00:00,379.63,380.0,376.73,376.81,35259.0,373.4049,373.7688,370.5524,370.6311,35259.0
2024-10-08 11:30:00,376.81,377.42,374.27,376.46,19928.0,370.6311,371.2311,368.1328,370.2869,19928.0
2024-10-08 12:00:00,376.78,378.25,376.76,377.49,10522.0,370.6016,372.0475,370.5819,371.3,10522.0
2024-10-08 12:30:00,377.25,377.95,376.29,377.06,6646.0,371.0639,371.7524,370.1197,370.877,6646.0
2024-10-08 13:00:00,377.5,377.5,375.08,375.49,8256.0,371.3098,371.3098,368.9295,369.3328,8256.0
2024-10-08 13:30:00,375.25,376.11,373.97,374.95,26726.0,369.0967,369.9426,367.8377,368.8016,26726.0
2024-10-08 14:00:00,374.93,377.5,373.16,376.52,46265.0,368.782,371.3098,367.041,370.3459,46265.0
2024-10-08 14:30:00,376.11,376.52,374.95,375.29,29355.0,369.9426,370.3459,368.8016,369.1361,29355.0
2024-10-08 15:00:00,375.52,376.23,374.65,375.89,44890.0,369.3623,370.0606,368.5065,369.7262,44890.0
2024-10-08 15:30:00,375.94,376.94,373.66,373.83,124998.0,369.7754,370.759,367.5328,367.7,124998.0
2024-10-09 09:30:00,371.0,376.86,369.37,375.69,28903.0,364.9164,370.6803,363.3131,369.5295,28903.0
2024-10-09 10:00:00,375.78,377.09,373.27,374.1,22312.0,369.618,370.9065,367.1492,367.9656,22312.0
2024-10-09 10:30:00,374.09,378.5,373.36,376.87,33875.0,367.9557,372.2934,367.2377,370.6901,33875.0
2024-10-09 11:00:00,377.25,380.65,377.06,380.56,29634.0,371.0639,374.4082,370.877,374.3196,29634.0
2024-10-09 11:30:00,380.91,387.83,380.44,387.2,68644.0,374.6639,381.4704,374.2016,380.8508,68644.0
2024-10-09 12:00:00,386.3,391.99,386.21,389.85,45572.0,379.9655,385.5622,379.877,383.4573,45572.0
2024-10-09 12:30:00,389.9,391.34,387.85,388.63,36121.0,383.5065,384.9229,381.4901,382.2573,36121.0
2024-10-09 13:00:00,388.7,389.89,387.93,389.11,46169.0,382.3262,383.4966,381.5688,382.7294,46169.0
2024-10-09 13:30:00,388.59,389.28,387.76,388.0,10993.0,382.218,382.8966,381.4016,381.6376,10993.0
2024-10-09 14:00:00,388.0,389.43,387.49,388.64,23948.0,381.6376,383.0442,381.136,382.2671,23948.0
2024-10-09 14:30:00,388.64,390.0,388.04,389.46,41340.0,382.2671,383.6048,381.677,383.0737,41340.0
2024-10-09 15:00:00,389.73,390.58,388.06,390.58,29664.0,383.3393,384.1753,381.6967,384.1753,29664.0
2024-10-09 15:30:00,390.65,390.71,389.03,389.53,64488.0,384.2442,384.3032,382.6507,383.1425,64488.0
2024-10-10 09:30:00,400.73,402.11,391.0,392.19,40219.0,394.1589,395.5163,384.5884,385.7589,40219.0
2024-10-10 10:00:00,391.74,394.17,391.53,391.89,7522.0,385.3163,387.7065,385.1098,385.4638,7522.0
2024-10-10 10:30:00,391.54,395.53,391.54,394.44,17790.0,385.1196,389.0442,385.1196,387.972,17790.0
2024-10-10 11:00:00,394.44,395.54,393.63,395.03,20850.0,387.972,389.054,387.1753,388.5524,20850.0
2024-10-10 11:30:00,395.01,395.25,393.72,394.19,15671.0,388.5327,388.7688,387.2638,387.7261,15671.0
2024-10-10 12:00:00,394.13,395.0,393.67,394.66,12760.0,387.6671,388.5229,387.2147,388.1884,12760.0
2024-10-10 12:30:00,394.73,395.0,393.99,394.0,8507.0,388.2573,388.5229,387.5294,387.5392,8507.0
2024-10-10 13:00:00,394.0,394.0,392.14,393.4,13966.0,387.5392,387.5392,385.7097,386.9491,13966.0
2024-10-10 13:30:00,393.36,394.88,393.03,393.09,4086.0,386.9097,388.4048,386.5852,386.6442,4086.0
2024-10-10 14:00:00,394.08,394.08,392.38,393.5,8582.0,387.6179,387.6179,385.9458,387.0474,8582.0
2024-10-10 14:30:00,393.2,393.75,392.38,393.3,14167.0,386.7524,387.2933,385.9458,386.8507,14167.0
2024-10-10 15:00:00,393.24,394.27,392.53,393.95,19916.0,386.7917,387.8048,386.0934,387.4901,19916.0
2024-10-10 15:30:00,393.6,394.6,392.63,394.28,28715.0,387.1458,388.1294,386.1917,387.8147,28715.0
2024-10-11 09:30:00,396.75,399.09,392.57,397.0,12293.0,390.2442,392.5458,386.1327,390.4901,12293.0
2024-10-11 10:00:00,397.63,398.27,394.73,398.27,15506.0,391.1097,391.7392,388.2573,391.7392,15506.0
2024-10-11 10:30:00,398.31,398.31,396.13,396.56,6071.0,391.7786,391.7786,389.6343,390.0573,6071.0
2024-10-11 11:00:00,396.46,397.31,395.6,396.33,7774.0,389.9589,390.795,389.113,389.831,7774.0
2024-10-11 11:30:00,396.71,396.71,395.43,395.71,3724.0,390.2048,390.2048,388.9458,389.2212,3724.0
2024-10-11 12:00:00,395.71,396.49,395.17,395.48,9721.0,389.2212,389.9884,388.6901,388.995,9721.0
2024-10-11 12:30:00,395.33,395.61,394.02,394.02,8947.0,388.8474,389.1228,387.5589,387.5589,8947.0
2024-10-11 13:00:00,394.16,394.59,393.87,394.32,3511.0,387.6966,388.1196,387.4114,387.854,3511.0
2024-10-11 13:30:00,394.29,394.94,393.95,394.36,8083.0,387.8245,388.4638,387.4901,387.8933,8083.0
2024-10-11 14:00:00,394.64,395.64,394.4,395.32,5817.0,388.1688,389.1524,387.9327,388.8376,5817.0
2024-10-11 14:30:00,395.05,395.54,394.12,394.12,8652.0,388.572,389.054,387.6573,387.6573,8652.0
2024-10-11 15:00:00,394.2,395.73,394.2,395.12,8566.0,387.736,389.2409,387.736,388.6409,8566.0
2024-10-11 15:30:00,395.06,396.06,393.83,393.96,38665.0,388.5819,389.5655,387.372,387.4999,38665.0
2024-10-14 09:30:00,394.84,396.49,389.69,392.61,18432.0,388.3655,389.9884,383.2999,386.172,18432.0
2024-10-14 10:00:00,392.94,394.41,391.89,394.28,3754.0,386.4966,387.9425,385.4638,387.8147,3754.0
2024-10-14 10:30:00,393.7,396.07,393.58,395.44,12638.0,387.2442,389.5753,387.1261,388.9556,12638.0
2024-10-14 11:00:00,395.18,397.32,395.16,396.7,10255.0,388.6999,390.8048,388.6802,390.195,10255.0
2024-10-14 11:30:00,396.71,396.95,395.68,396.63,6806.0,390.2048,390.4409,389.1917,390.1261,6806.0
2024-10-14 12:00:00,396.4,396.88,395.57,396.21,13299.0,389.8999,390.372,389.0835,389.713,13299.0
2024-10-14 12:30:00,396.14,396.7,396.14,396.63,2600.0,389.6442,390.195,389.6442,390.1261,2600.0
2024-10-14 13:00:00,396.64,396.93,395.91,396.31,6894.0,390.136,390.4212,389.4179,389.8114,6894.0
2024-10-14 13:30:00,396.15,396.59,395.85,396.27,6434.0,389.654,390.0868,389.3589,389.772,6434.0
2024-10-14 14:00:00,396.27,397.63,395.92,397.63,8887.0,389.772,391.1097,389.4278,391.1097,8887.0
2024-10-14 14:30:00,397.63,397.92,397.3,397.58,8059.0,391.1097,391.395,390.7851,391.0605,8059.0
2024-10-14 15:00:00,397.46,397.69,396.76,397.54,11180.0,390.9425,391.1687,390.254,391.0212,11180.0
2024-10-14 15:30:00,397.43,399.91,397.39,398.4,48404.0,390.913,393.3523,390.8737,391.8671,48404.0
2024-10-15 09:30:00,398.39,398.47,395.41,398.36,11431.0,391.8573,391.9359,388.9261,391.8278,11431.0
2024-10-15 10:00:00,398.33,400.5,397.18,399.93,7898.0,391.7982,393.9327,390.6671,393.372,7898.0
2024-10-15 10:30:00,400.5,401.82,399.13,399.73,7796.0,393.9327,395.231,392.5851,393.1753,7796.0
2024-10-15 11:00:00,400.12,400.26,399.48,399.48,2038.0,393.5589,393.6966,392.9294,392.9294,2038.0
2024-10-15 11:30:00,399.3,399.68,397.96,398.36,2932.0,392.7523,393.1261,391.4343,391.8278,2932.0
2024-10-15 12:00:00,397.92,398.51,397.8,398.51,1376.0,391.395,391.9753,391.2769,391.9753,1376.0
2024-10-15 12:30:00,398.26,398.88,398.04,398.63,4066.0,391.7294,392.3392,391.513,392.0933,4066.0
2024-10-15 13:00:00,398.5,399.03,396.72,397.03,5651.0,391.9655,392.4868,390.2146,390.5196,5651.0
2024-10-15 13:30:00,397.06,397.07,396.0,396.15,702.0,390.5491,390.5589,389.5065,389.654,702.0
2024-10-15 14:00:00,396.17,396.17,392.87,393.19,5659.0,389.6737,389.6737,386.4278,386.7425,5659.0
2024-10-15 14:30:00,393.13,393.76,391.25,391.87,8888.0,386.6835,387.3032,384.8343,385.4442,8888.0
2024-10-15 15:00:00,392.12,392.12,389.16,389.16,13988.0,385.6901,385.6901,382.7786,382.7786,13988.0
2024-10-15 15:30:00,389.53,389.81,387.89,388.14,44700.0,383.1425,383.418,381.5294,381.7753,44700.0
2024-10-16 09:30:00,388.18,391.24,387.82,391.24,10338.0,381.8147,384.8245,381.4606,384.8245,10338.0
2024-10-16 10:00:00,391.25,391.44,388.3,389.22,33183.0,384.8343,385.0212,381.9327,382.8376,33183.0
2024-10-16 10:30:00,389.69,390.54,389.54,390.16,4238.0,383.2999,384.136,383.1524,383.7622,4238.0
2024-10-16 11:00:00,390.51,390.66,388.26,388.26,3933.0,384.1065,384.254,381.8934,381.8934,3933.0
2024-10-16 11:30:00,388.67,389.0,387.83,388.11,3026.0,382.2966,382.6212,381.4704,381.7458,3026.0
2024-10-16 12:00:00,388.11,388.11,386.17,386.59,7002.0,381.7458,381.7458,379.8376,380.2508,7002.0
2024-10-16 12:30:00,386.58,387.71,386.57,386.75,2155.0,380.2409,381.3524,380.2311,380.4081,2155.0
2024-10-16 13:00:00,386.38,386.39,385.66,386.05,4963.0,380.0442,380.054,379.336,379.7196,4963.0
2024-10-16 13:30:00,385.7,385.81,384.99,385.51,4569.0,379.3754,379.4835,378.677,379.1885,4569.0
2024-10-16 14:00:00,385.34,387.01,385.34,386.59,7288.0,379.0213,380.6639,379.0213,380.2508,7288.0
2024-10-16 14:30:00,387.05,387.05,384.08,384.87,14312.0,380.7032,380.7032,377.7819,378.559,14312.0
2024-10-16 15:00:00,384.99,386.51,384.36,385.87,16194.0,378.677,380.1721,378.0573,379.5426,16194.0
2024-10-16 15:30:00,385.67,387.27,385.25,386.08,56212.0,379.3458,380.9196,378.9327,379.7491,56212.0
2024-10-17 09:30:00,389.26,389.58,385.42,386.94,18686.0,382.877,383.1917,379.0999,380.595,18686.0
2024-10-17 10:00:00,386.88,386.89,383.0,383.0,14064.0,380.536,380.5458,376.7196,376.7196,14064.0
2024-10-17 10:30:00,383.0,385.36,382.9,384.67,20178.0,376.7196,379.0409,376.6213,378.3622,20178.0
2024-10-17 11:00:00,384.71,385.25,383.92,384.84,28222.0,378.4016,378.9327,377.6245,378.5295,28222.0
2024-10-17 11:30:00,384.86,385.13,383.82,384.06,11690.0,378.5491,378.8147,377.5262,377.7622,11690.0
2024-10-17 12:00:00,384.08,384.7,384.06,384.38,10393.0,377.7819,378.3917,377.7622,378.077,10393.0
2024-10-17 12:30:00,384.33,385.4,384.15,385.15,10975.0,378.0278,379.0803,377.8508,378.8344,10975.0
2024-10-17 13:00:00,385.37,385.38,384.42,384.69,19861.0,379.0508,379.0606,378.1163,378.3819,19861.0
2024-10-17 13:30:00,384.71,385.34,384.31,385.1,9984.0,378.4016,379.0213,378.0081,378.7852,9984.0
2024-10-17 14:00:00,385.2,385.4,384.02,385.2,12648.0,378.8835,379.0803,377.7229,378.8835,12648.0
2024-10-17 14:30:00,384.84,385.74,384.83,385.06,11742.0,378.5295,379.4147,378.5196,378.7458,11742.0
2024-10-17 15:00:00,385.13,385.3,384.71,385.08,14698.0,378.8147,378.9819,378.4016,378.7655,14698.0
2024-10-17 15:30:00,385.11,387.06,384.64,385.77,56900.0,378.795,380.713,378.3327,379.4442,56900.0
2024-10-18 09:30:00,388.44,389.78,383.96,384.33,16533.0,382.0704,383.3884,377.6639,378.0278,16533.0
2024-10-18 10:00:00,383.98,384.59,382.85,383.02,5431.0,377.6836,378.2836,376.5721,376.7393,5431.0
2024-10-18 10:30:00,382.8,384.27,382.37,383.71,11455.0,376.5229,377.9688,376.1,377.418,11455.0
2024-10-18 11:00:00,383.66,383.83,382.7,383.62,12236.0,377.3688,377.536,376.4245,377.3295,12236.0
2024-10-18 11:30:00,383.69,384.1,383.22,383.22,8183.0,377.3983,377.8016,376.936,376.936,8183.0
2024-10-18 12:00:00,383.26,385.05,383.21,384.69,20553.0,376.9754,378.736,376.9262,378.3819,20553.0
2024-10-18 12:30:00,384.95,385.66,384.52,384.75,7451.0,378.6376,379.336,378.2147,378.4409,7451.0
2024-10-18 13:00:00,384.57,384.75,384.01,384.41,3258.0,378.2639,378.4409,377.7131,378.1065,3258.0
2024-10-18 13:30:00,384.51,384.62,383.67,383.79,5788.0,378.2049,378.3131,377.3786,377.4967,5788.0
2024-10-18 14:00:00,383.72,384.93,383.71,384.75,5649.0,377.4278,378.618,377.418,378.4409,5649.0
2024-10-18 14:30:00,384.78,384.79,383.76,384.08,6413.0,378.4704,378.4803,377.4672,377.7819,6413.0
2024-10-18 15:00:00,384.02,384.25,382.62,383.34,15648.0,377.7229,377.9491,376.3459,377.054,15648.0
2024-10-18 15:30:00,383.45,385.17,383.3,384.43,60971.0,377.1622,378.854,377.0147,378.1262,60971.0
2024-10-21 09:30:00,386.54,387.93,384.78,386.64,4893.0,380.2016,381.5688,378.4704,380.2999,4893.0
2024-10-21 10:00:00,385.87,386.1,383.19,383.96,2115.0,379.5426,379.7688,376.9065,377.6639,2115.0
2024-10-21 10:30:00,383.77,385.74,383.77,384.1,2373.0,377.477,379.4147,377.477,377.8016,2373.0
2024-10-21 11:00:00,384.18,384.41,383.44,383.44,2236.0,377.8803,378.1065,377.1524,377.1524,2236.0
2024-10-21 11:30:00,383.63,386.04,383.13,385.73,4325.0,377.3393,379.7098,376.8475,379.4049,4325.0
2024-10-21 12:00:00,385.8,387.91,385.42,387.69,7734.0,379.4737,381.5491,379.0999,381.3327,7734.0
2024-10-21 12:30:00,387.63,389.0,387.56,389.0,4028.0,381.2737,382.6212,381.2049,382.6212,4028.0
2024-10-21 13:00:00,388.84,389.34,388.34,389.06,6104.0,382.4639,382.9557,381.9721,382.6803,6104.0
2024-10-21 13:30:00,389.03,389.06,386.76,387.13,6646.0,382.6507,382.6803,380.418,380.7819,6646.0
2024-10-21 14:00:00,387.33,387.33,386.37,386.71,2056.0,380.9786,380.9786,380.0344,380.3688,2056.0
2024-10-21 14:30:00,386.3,386.47,385.82,386.15,2428.0,379.9655,380.1327,379.4934,379.818,2428.0
2024-10-21 15:00:00,386.35,387.3,386.0,386.7,6129.0,380.0147,380.9491,379.6704,380.359,6129.0
2024-10-21 15:30:00,386.56,386.92,385.43,386.75,29153.0,380.2212,380.5753,379.1098,380.4081,29153.0
2024-10-22 09:30:00,383.51,385.39,382.53,382.53,8281.0,377.2213,379.0704,376.2573,376.2573,8281.0
2024-10-22 10:00:00,382.81,382.81,378.6,380.08,5307.0,376.5327,376.5327,372.3918,373.8475,5307.0
2024-10-22 10:30:00,379.36,382.93,378.92,382.93,2897.0,373.1393,376.6508,372.7065,376.6508,2897.0
2024-10-22 11:00:00,382.86,383.62,382.3,383.04,3128.0,376.5819,377.3295,376.0311,376.759,3128.0
2024-10-22 11:30:00,383.68,384.63,382.92,382.95,2631.0,377.3885,378.3229,376.6409,376.6704,2631.0
2024-10-22 12:00:00,383.08,383.11,381.92,382.59,3847.0,376.7983,376.8278,375.6573,376.3163,3847.0
2024-10-22 12:30:00,382.79,383.56,382.51,383.31,1402.0,376.5131,377.2704,376.2377,377.0245,1402.0
2024-10-22 13:00:00,383.63,383.97,382.69,383.03,5893.0,377.3393,377.6737,376.4147,376.7491,5893.0
2024-10-22 13:30:00,383.05,383.95,383.04,383.13,4625.0,376.7688,377.654,376.759,376.8475,4625.0
2024-10-22 14:00:00,383.1,385.53,383.1,385.16,11271.0,376.818,379.2081,376.818,378.8442,11271.0
2024-10-22 14:30:00,385.15,385.63,385.15,385.35,1839.0,378.8344,379.3065,378.8344,379.0311,1839.0
2024-10-22 15:00:00,385.28,385.77,385.0,385.77,5711.0,378.9622,379.4442,378.6868,379.4442,5711.0
2024-10-22 15:30:00,385.81,386.36,385.23,385.6,15548.0,379.4835,380.0245,378.9131,379.277,15548.0
2024-10-23 09:30:00,385.83,385.94,382.03,382.84,4640.0,379.5032,379.6114,375.7655,376.5622,4640.0
2024-10-23 10:00:00,383.0,384.32,382.35,383.41,3756.0,376.7196,378.018,376.0803,377.1229,3756.0
2024-10-23 10:30:00,382.8,383.32,381.0,382.87,2614.0,376.5229,377.0344,374.7524,376.5918,2614.0
2024-10-23 11:00:00,382.38,383.43,382.15,383.43,1600.0,376.1098,377.1426,375.8836,377.1426,1600.0
2024-10-23 11:30:00,383.16,384.6,383.15,383.8,1500.0,376.877,378.2934,376.8672,377.5065,1500.0
2024-10-23 12:00:00,383.94,385.01,383.52,385.0,5377.0,377.6442,378.6967,377.2311,378.6868,5377.0
2024-10-23 12:30:00,384.47,384.47,384.39,384.39,619.0,378.1655,378.1655,378.0868,378.0868,619.0
2024-10-23 13:00:00,384.42,385.2,384.28,384.48,2174.0,378.1163,378.8835,377.9786,378.1754,2174.0
2024-10-23 13:30:00,384.46,385.11,384.46,385.11,5647.0,378.1557,378.795,378.1557,378.795,5647.0
2024-10-23 14:00:00,384.84,385.09,383.21,383.82,12210.0,378.5295,378.7754,376.9262,377.5262,12210.0
2024-10-23 14:30:00,384.28,385.07,384.25,384.56,4058.0,377.9786,378.7557,377.9491,378.254,4058.0
2024-10-23 15:00:00,384.43,385.9,384.42,385.57,3497.0,378.1262,379.5721,378.1163,379.2475,3497.0
2024-10-23 15:30:00,385.9,386.22,385.05,385.86,14715.0,379.5721,379.8868,378.736,379.5327,14715.0
2024-10-24 09:30:00,389.3,389.59,387.22,387.91,2458.0,382.9163,383.2016,380.8704,381.5491,2458.0
2024-10-24 10:00:00,387.17,389.45,385.63,386.5,10699.0,380.8212,383.0639,379.3065,380.1622,10699.0
2024-10-24 10:30:00,386.54,386.92,385.7,386.59,9262.0,380.2016,380.5753,379.3754,380.2508,9262.0
2024-10-24 11:00:00,386.19,386.92,384.98,386.92,7104.0,379.8573,380.5753,378.6672,380.5753,7104.0
2024-10-24 11:30:00,386.27,387.18,386.27,386.55,4621.0,379.936,380.8311,379.936,380.2114,4621.0
2024-10-24 12:00:00,386.52,386.84,385.69,386.05,3373.0,380.1819,380.4967,379.3655,379.7196,3373.0
2024-10-24 12:30:00,386.11,387.48,386.11,387.48,825.0,379.7786,381.1262,379.7786,381.1262,825.0
2024-10-24 13:00:00,387.44,387.64,386.85,387.59,7300.0,381.0868,381.2835,380.5065,381.2344,7300.0
2024-10-24 13:30:00,387.35,387.91,387.34,387.78,1075.0,380.9983,381.5491,380.9885,381.4212,1075.0
2024-10-24 14:00:00,387.53,388.15,387.31,387.94,1326.0,381.1753,381.7852,380.9589,381.5786,1326.0
2024-10-24 14:30:00,387.92,387.92,386.47,387.08,3266.0,381.5589,381.5589,380.1327,380.7327,3266.0
2024-10-24 15:00:00,386.51,387.04,386.34,386.95,4864.0,380.1721,380.6934,380.0049,380.6049,4864.0
2024-10-24 15:30:00,386.85,387.68,386.14,387.16,36297.0,380.5065,381.3229,379.8081,380.8114,36297.0
2024-10-25 09:30:00,388.5,388.5,382.35,382.87,5687.0,382.1294,382.1294,376.0803,376.5918,5687.0
2024-10-25 10:00:00,383.54,384.72,382.55,383.0,8352.0,377.2508,378.4114,376.277,376.7196,8352.0
2024-10-25 10:30:00,383.0,384.76,382.75,384.25,16783.0,376.7196,378.4508,376.4737,377.9491,16783.0
2024-10-25 11:00:00,383.84,384.08,380.0,380.07,14859.0,377.5459,377.7819,373.7688,373.8377,14859.0
2024-10-25 11:30:00,380.34,382.15,380.21,382.15,3401.0,374.1032,375.8836,373.9754,375.8836,3401.0
2024-10-25 12:00:00,381.71,381.71,380.2,380.98,5077.0,375.4508,375.4508,373.9655,374.7327,5077.0
2024-10-25 12:30:00,380.78,382.19,380.78,381.54,5528.0,374.536,375.9229,374.536,375.2836,5528.0
2024-10-25 13:00:00,381.67,382.29,381.1,382.29,2243.0,375.4114,376.0213,374.8508,376.0213,2243.0
2024-10-25 13:30:00,382.02,382.02,378.67,379.35,15932.0,375.7557,375.7557,372.4606,373.1295,15932.0
2024-10-25 14:00:00,379.05,380.09,377.35,379.56,10568.0,372.8344,373.8573,371.1623,373.336,10568.0
2024-10-25 14:30:00,379.19,380.18,378.71,380.12,11840.0,372.9721,373.9459,372.5,373.8869,11840.0
2024-10-25 15:00:00,380.09,380.29,378.49,379.65,8440.0,373.8573,374.0541,372.2836,373.4246,8440.0
2024-10-25 15:30:00,379.77,380.73,379.14,379.7,37315.0,373.5426,374.4868,372.9229,373.4737,37315.0
2024-10-28 09:30:00,383.52,384.99,381.89,384.8,9584.0,377.2311,378.677,375.6278,378.4901,9584.0
2024-10-28 10:00:00,384.0,386.85,383.38,384.19,14754.0,377.7032,380.5065,377.0934,377.8901,14754.0
2024-10-28 10:30:00,384.39,386.23,383.29,386.0,5786.0,378.0868,379.8967,377.0049,379.6704,5786.0
2024-10-28 11:00:00,385.77,386.23,384.38,385.43,5046.0,379.4442,379.8967,378.077,379.1098,5046.0
2024-10-28 11:30:00,385.27,385.27,384.05,384.66,4206.0,378.9524,378.9524,377.7524,378.3524,4206.0
2024-10-28 12:00:00,384.68,385.42,384.28,385.31,5896.0,378.3721,379.0999,377.9786,378.9917,5896.0
2024-10-28 12:30:00,385.25,385.25,384.71,384.71,1011.0,378.9327,378.9327,378.4016,378.4016,1011.0
2024-10-28 13:00:00,385.0,385.0,384.49,384.74,4469.0,378.6868,378.6868,378.1852,378.4311,4469.0
2024-10-28 13:30:00,385.1,385.84,383.65,383.72,10782.0,378.7852,379.5131,377.359,377.4278,10782.0
2024-10-28 14:00:00,383.58,383.72,383.01,383.01,3806.0,377.2901,377.4278,376.7295,376.7295,3806.0
2024-10-28 14:30:00,383.02,383.22,382.16,382.47,4911.0,376.7393,376.936,375.8934,376.1983,4911.0
2024-10-28 15:00:00,382.73,383.37,382.73,383.15,1305.0,376.4541,377.0836,376.4541,376.8672,1305.0
2024-10-28 15:30:00,383.22,383.28,381.22,381.55,37673.0,376.936,376.995,374.9688,375.2934,37673.0
2024-10-29 09:30:00,381.38,383.99,381.38,383.31,5898.0,375.1262,377.6934,375.1262,377.0245,5898.0
2024-10-29 10:00:00,382.6,383.51,380.83,381.01,9476.0,376.3262,377.2213,374.5852,374.7623,9476.0
2024-10-29 10:30:00,380.09,381.14,380.08,380.08,3144.0,373.8573,374.8901,373.8475,373.8475,3144.0
2024-10-29 11:00:00,380.06,380.2,378.25,378.91,13103.0,373.8278,373.9655,372.0475,372.6967,13103.0
2024-10-29 11:30:00,378.76,379.73,378.32,379.43,2735.0,372.5492,373.5032,372.1164,373.2082,2735.0
2024-10-29 12:00:00,379.68,380.0,378.74,379.13,15193.0,373.4541,373.7688,372.5295,372.9131,15193.0
2024-10-29 12:30:00,379.61,379.98,378.8,379.73,2743.0,373.3852,373.7491,372.5885,373.5032,2743.0
2024-10-29 13:00:00,380.04,380.04,379.01,379.12,4427.0,373.8082,373.8082,372.7951,372.9032,4427.0
2024-10-29 13:30:00,379.29,379.48,378.9,379.34,1806.0,373.0705,373.2573,372.6869,373.1196,1806.0
2024-10-29 14:00:00,379.64,379.95,378.56,378.69,4319.0,373.4147,373.7196,372.3524,372.4803,4319.0
2024-10-29 14:30:00,378.77,379.35,378.57,378.85,3593.0,372.559,373.1295,372.3623,372.6377,3593.0
2024-10-29 15:00:00,378.75,378.75,377.21,378.19,13352.0,372.5393,372.5393,371.0246,371.9885,13352.0
2024-10-29 15:30:00,378.04,378.44,376.62,376.87,24187.0,371.841,372.2344,370.4442,370.6901,24187.0
2024-10-30 09:30:00,376.0,381.93,375.41,381.7,4217.0,369.8344,375.6672,369.2541,375.4409,4217.0
2024-10-30 10:00:00,381.91,381.91,380.27,380.87,6989.0,375.6475,375.6475,374.0344,374.6246,6989.0
2024-10-30 10:30:00,380.91,381.17,379.3,379.66,8382.0,374.6639,374.9196,373.0803,373.4344,8382.0
2024-10-30 11:00:00,379.66,381.04,379.3,379.99,9594.0,373.4344,374.7918,373.0803,373.759,9594.0
2024-10-30 11:30:00,379.65,380.29,379.6,380.14,5220.0,373.4246,374.0541,373.3754,373.9065,5220.0
2024-10-30 12:00:00,380.1,381.17,380.01,381.17,3695.0,373.8672,374.9196,373.7787,374.9196,3695.0
2024-10-30 12:30:00,380.99,381.47,380.02,380.03,8499.0,374.7426,375.2147,373.7885,373.7983,8499.0
2024-10-30 13:00:00,380.08,381.76,380.08,381.7,5454.0,373.8475,375.5,373.8475,375.4409,5454.0
2024-10-30 13:30:00,381.55,383.06,381.39,381.89,20716.0,375.2934,376.7786,375.136,375.6278,20716.0
2024-10-30 14:00:00,382.11,383.0,382.06,382.58,13315.0,375.8442,376.7196,375.795,376.3065,13315.0
2024-10-30 14:30:00,382.73,382.84,381.88,382.04,5690.0,376.4541,376.5622,375.618,375.7754,5690.0
2024-10-30 15:00:00,382.04,382.04,381.6,381.78,8014.0,375.7754,375.7754,375.3426,375.5196,8014.0
2024-10-30 15:30:00,382.0,382.94,379.6,379.97,47044.0,375.736,376.6606,373.3754,373.7393,47044.0
2024-10-31 09:30:00,363.05,364.87,352.44,362.05,98694.0,357.0968,358.8869,346.6607,356.1132,98694.0
2024-10-31 10:00:00,362.31,367.0,360.82,365.94,51649.0,356.3689,360.982,354.9033,359.9394,51649.0
2024-10-31 10:30:00,365.87,366.64,364.0,366.24,28280.0,359.8705,360.6279,358.0312,360.2345,28280.0
2024-10-31 11:00:00,365.44,366.65,363.07,364.94,14567.0,359.4476,360.6377,357.1164,358.9558,14567.0
2024-10-31 11:30:00,365.2,367.7,363.08,367.21,27194.0,359.2115,361.6705,357.1263,361.1885,27194.0
2024-10-31 12:00:00,366.7,370.3,366.7,368.87,16500.0,360.6869,364.2279,360.6869,362.8213,16500.0
2024-10-31 12:30:00,368.54,368.54,363.25,364.66,9555.0,362.4967,362.4967,357.2935,358.6804,9555.0
2024-10-31 13:00:00,364.67,366.03,364.31,364.31,20900.0,358.6902,360.0279,358.3361,358.3361,20900.0
2024-10-31 13:30:00,365.0,365.0,361.31,361.51,16357.0,359.0148,359.0148,355.3853,355.582,16357.0
2024-10-31 14:00:00,361.16,361.35,359.81,360.32,17490.0,355.2378,355.4246,353.9099,354.4115,17490.0
2024-10-31 14:30:00,360.15,360.37,357.72,359.13,17140.0,354.2443,354.4607,351.8542,353.241,17140.0
2024-10-31 15:00:00,359.23,359.23,356.2,357.62,29275.0,353.3394,353.3394,350.3591,351.7558,29275.0
2024-10-31 15:30:00,357.3,358.86,355.55,355.87,146990.0,351.441,352.9755,349.7197,350.0345,146990.0
2024-11-01 09:30:00,353.68,357.12,353.68,353.94,13318.0,347.8804,351.264,347.8804,348.1361,13318.0
2024-11-01 10:00:00,354.43,355.44,353.16,354.45,14544.0,348.6181,349.6115,347.3689,348.6378,14544.0
2024-11-01 10:30:00,354.77,354.77,352.13,352.44,13786.0,348.9525,348.9525,346.3558,346.6607,13786.0
2024-11-01 11:00:00,352.46,354.28,352.1,353.89,36465.0,346.6804,348.4706,346.3263,348.087,36465.0
2024-11-01 11:30:00,354.75,355.63,353.94,355.55,23903.0,348.9329,349.7984,348.1361,349.7197,23903.0
2024-11-01 12:00:00,355.93,356.25,354.19,354.41,17218.0,350.0935,350.4083,348.382,348.5984,17218.0
2024-11-01 12:30:00,354.52,354.52,353.38,354.0,20608.0,348.7066,348.7066,347.5853,348.1952,20608.0
2024-11-01 13:00:00,353.88,353.9,352.09,352.36,8949.0,348.0771,348.0968,346.3165,346.5821,8949.0
2024-11-01 13:30:00,352.61,352.81,350.56,351.02,21585.0,346.828,347.0247,344.8116,345.264,21585.0
2024-11-01 14:00:00,350.61,351.91,350.11,351.91,17764.0,344.8608,346.1394,344.3689,346.1394,17764.0
2024-11-01 14:30:00,352.04,353.06,351.51,352.84,5837.0,346.2673,347.2706,345.746,347.0542,5837.0
2024-11-01 15:00:00,352.65,353.32,352.31,352.7,15548.0,346.8673,347.5263,346.5329,346.9165,15548.0
2024-11-01 15:30:00,352.8,353.02,350.89,350.97,47987.0,347.0148,347.2312,345.1362,345.2148,47987.0
2024-11-04 09:30:00,351.0,352.51,348.78,351.31,11195.0,345.2444,346.7296,343.0608,345.5493,11195.0
2024-11-04 10:00:00,351.57,352.74,351.0,351.0,9134.0,345.805,346.9558,345.2444,345.2444,9134.0
2024-11-04 10:30:00,351.38,351.69,348.67,349.02,11435.0,345.6181,345.923,342.9526,343.2968,11435.0
2024-11-04 11:00:00,349.44,349.78,348.14,348.76,7555.0,343.7099,344.0444,342.4313,343.0411,7555.0
2024-11-04 11:30:00,348.28,348.65,347.03,347.42,9818.0,342.569,342.9329,341.3395,341.7231,9818.0
2024-11-04 12:00:00,346.84,348.74,346.78,348.57,8268.0,341.1526,343.0214,341.0936,342.8542,8268.0
2024-11-04 12:30:00,348.39,348.93,347.82,348.34,6044.0,342.6772,343.2083,342.1165,342.628,6044.0
2024-11-04 13:00:00,348.11,348.64,346.89,348.29,6118.0,342.4017,342.9231,341.2018,342.5788,6118.0
2024-11-04 13:30:00,348.34,348.73,347.9,348.67,7625.0,342.628,343.0116,342.1952,342.9526,7625.0
2024-11-04 14:00:00,348.67,348.96,347.46,347.55,7932.0,342.9526,343.2378,341.7624,341.8509,7932.0
2024-11-04 14:30:00,347.5,348.64,347.35,348.42,3330.0,341.8017,342.9231,341.6542,342.7067,3330.0
2024-11-04 15:00:00,348.56,348.91,348.13,348.42,9994.0,342.8444,343.1886,342.4214,342.7067,9994.0
2024-11-04 15:30:00,348.6,349.23,347.55,347.72,37488.0,342.8837,343.5034,341.8509,342.0181,37488.0
2024-11-05 09:30:00,347.75,351.51,347.75,350.96,24820.0,342.0476,345.746,342.0476,345.205,24820.0
2024-11-05 10:00:00,351.99,352.99,350.42,351.41,17264.0,346.2181,347.2017,344.6739,345.6476,17264.0
2024-11-05 10:30:00,351.66,352.28,348.5,349.06,61724.0,345.8935,346.5034,342.7854,343.3362,61724.0
2024-11-05 11:00:00,348.74,349.81,347.38,349.48,8291.0,343.0214,344.0739,341.6837,343.7493,8291.0
2024-11-05 11:30:00,349.32,350.89,349.32,350.69,19023.0,343.5919,345.1362,343.5919,344.9394,19023.0
2024-11-05 12:00:00,350.69,351.86,350.34,351.86,13043.0,344.9394,346.0903,344.5952,346.0903,13043.0
2024-11-05 12:30:00,351.86,352.3,351.72,352.14,2517.0,346.0903,346.523,345.9525,346.3657,2517.0
2024-11-05 13:00:00,352.36,352.42,351.39,351.63,2993.0,346.5821,346.6411,345.628,345.864,2993.0
2024-11-05 13:30:00,351.78,351.97,350.84,351.22,5132.0,346.0116,346.1984,345.087,345.4607,5132.0
2024-11-05 14:00:00,351.06,351.26,350.5,350.71,20828.0,345.3034,345.5001,344.7526,344.9591,20828.0
2024-11-05 14:30:00,350.7,351.94,350.61,351.79,8495.0,344.9493,346.1689,344.8608,346.0214,8495.0
2024-11-05 15:00:00,351.61,351.75,350.15,350.4,14692.0,345.8444,345.9821,344.4083,344.6542,14692.0
2024-11-05 15:30:00,350.49,354.81,350.49,354.51,41220.0,344.7427,348.9919,344.7427,348.6968,41220.0
2024-11-06 09:30:00,372.31,372.31,360.39,364.01,21657.0,366.2049,366.2049,354.4804,358.041,21657.0
2024-11-06 10:00:00,367.0,367.01,360.36,363.77,3858.0,360.982,360.9918,354.4509,357.805,3858.0
2024-11-06 10:30:00,362.88,362.88,358.99,359.93,49465.0,356.9295,356.9295,353.1033,354.0279,49465.0
2024-11-06 11:00:00,360.46,361.25,359.67,360.9,4139.0,354.5492,355.3263,353.7722,354.982,4139.0
2024-11-06 11:30:00,360.91,362.91,360.26,362.91,5807.0,354.9919,356.9591,354.3525,356.9591,5807.0
2024-11-06 12:00:00,363.13,363.4,361.23,361.44,3699.0,357.1754,357.441,355.3066,355.5132,3699.0
2024-11-06 12:30:00,361.28,363.59,361.28,362.8,4975.0,355.3558,357.6279,355.3558,356.8509,4975.0
2024-11-06 13:00:00,362.45,362.75,361.29,362.14,8505.0,356.5066,356.8017,355.3656,356.2017,8505.0
2024-11-06 13:30:00,362.64,363.22,362.05,362.05,2301.0,356.6935,357.264,356.1132,356.1132,2301.0
2024-11-06 14:00:00,362.45,362.45,360.69,360.9,6043.0,356.5066,356.5066,354.7755,354.982,6043.0
2024-11-06 14:30:00,360.49,361.25,360.44,361.25,4965.0,354.5787,355.3263,354.5296,355.3263,4965.0
2024-11-06 15:00:00,361.24,362.8,361.21,362.69,5606.0,355.3164,356.8509,355.2869,356.7427,5606.0
2024-11-06 15:30:00,362.86,366.97,362.84,366.51,52492.0,356.9099,360.9525,356.8902,360.5,52492.0
2024-11-07 09:30:00,370.0,370.0,362.82,364.75,11141.0,363.9328,363.9328,356.8705,358.7689,11141.0
2024-11-07 10:00:00,365.3,368.71,364.67,367.49,6605.0,359.3099,362.6639,358.6902,361.464,6605.0
2024-11-07 10:30:00,367.44,367.91,365.07,365.67,21834.0,361.4148,361.8771,359.0836,359.6738,21834.0
2024-11-07 11:00:00,366.27,366.29,363.56,365.1,6053.0,360.264,360.2836,357.5984,359.1131,6053.0
2024-11-07 11:30:00,364.8,365.25,364.54,364.71,8243.0,358.8181,359.2607,358.5623,358.7295,8243.0
2024-11-07 12:00:00,364.91,366.95,364.84,366.63,11121.0,358.9263,360.9328,358.8574,360.6181,11121.0
2024-11-07 12:30:00,366.68,367.38,366.36,366.58,5632.0,360.6672,361.3558,360.3525,360.5689,5632.0
2024-11-07 13:00:00,366.58,366.91,365.12,365.12,12474.0,360.5689,360.8935,359.1328,359.1328,12474.0
2024-11-07 13:30:00,365.08,365.95,364.8,365.04,15134.0,359.0935,359.9492,358.8181,359.0541,15134.0
2024-11-07 14:00:00,364.94,365.37,362.63,362.63,15407.0,358.9558,359.3787,356.6836,356.6836,15407.0
2024-11-07 14:30:00,362.47,363.71,362.47,363.71,9123.0,356.5263,357.7459,356.5263,357.7459,9123.0
2024-11-07 15:00:00,363.43,364.33,363.19,363.54,9379.0,357.4705,358.3558,357.2345,357.5787,9379.0
2024-11-07 15:30:00,363.67,363.89,361.21,362.05,61867.0,357.7066,357.923,355.2869,356.1132,61867.0
2024-11-08 09:30:00,370.27,370.27,366.21,367.51,22378.0,364.1984,364.1984,360.2049,361.4836,22378.0
2024-11-08 10:00:00,368.45,370.0,367.89,368.97,11191.0,362.4082,363.9328,361.8574,362.9197,11191.0
2024-11-08 10:30:00,369.38,369.73,368.54,369.45,13016.0,363.323,363.6672,362.4967,363.3918,13016.0
2024-11-08 11:00:00,369.36,369.45,368.1,368.9,7734.0,363.3033,363.3918,362.064,362.8508,7734.0
2024-11-08 11:30:00,368.43,368.49,367.46,368.3,7972.0,362.3885,362.4476,361.4344,362.2607,7972.0
2024-11-08 12:00:00,368.58,369.76,367.98,369.27,6914.0,362.5361,363.6967,361.9459,363.2148,6914.0
2024-11-08 12:30:00,369.45,369.66,367.66,368.13,4795.0,363.3918,363.5984,361.6312,362.0935,4795.0
2024-11-08 13:00:00,367.93,368.1,367.21,367.65,9287.0,361.8967,362.064,361.1885,361.6213,9287.0
2024-11-08 13:30:00,367.66,368.11,367.49,367.6,6340.0,361.6312,362.0738,361.464,361.5722,6340.0
2024-11-08 14:00:00,367.4,367.69,366.97,367.69,5188.0,361.3754,361.6607,360.9525,361.6607,5188.0
2024-11-08 14:30:00,367.98,368.66,367.56,368.66,3231.0,361.9459,362.6148,361.5328,362.6148,3231.0
2024-11-08 15:00:00,368.4,368.4,367.41,368.05,10791.0,362.359,362.359,361.3853,362.0148,10791.0
2024-11-08 15:30:00,368.06,369.69,367.37,368.28,44946.0,362.0246,363.6279,361.3459,362.241,44946.0
2024-11-11 09:30:00,371.55,371.55,367.39,370.93,11301.0,365.4574,365.4574,361.3656,364.8475,11301.0
2024-11-11 10:00:00,370.52,370.93,368.41,368.73,7810.0,364.4443,364.8475,362.3689,362.6836,7810.0
2024-11-11 10:30:00,368.73,368.93,367.59,367.87,12007.0,362.6836,362.8803,361.5623,361.8377,12007.0
2024-11-11 11:00:00,367.87,368.75,366.03,366.84,13427.0,361.8377,362.7033,360.0279,360.8246,13427.0
2024-11-11 11:30:00,366.51,369.05,366.51,368.57,10584.0,360.5,362.9984,360.5,362.5262,10584.0
2024-11-11 12:00:00,368.25,368.51,367.89,368.36,4124.0,362.2115,362.4672,361.8574,362.3197,4124.0
2024-11-11 12:30:00,368.15,368.44,367.79,368.12,10331.0,362.1131,362.3984,361.759,362.0836,10331.0
2024-11-11 13:00:00,367.97,370.22,367.97,370.22,3875.0,361.9361,364.1492,361.9361,364.1492,3875.0
2024-11-11 13:30:00,370.06,370.31,369.34,369.4,4789.0,363.9918,364.2377,363.2836,363.3426,4789.0
2024-11-11 14:00:00,369.3,370.19,368.54,370.13,4803.0,363.2443,364.1197,362.4967,364.0607,4803.0
2024-11-11 14:30:00,369.88,370.39,369.34,369.34,5932.0,363.8148,364.3164,363.2836,363.2836,5932.0
2024-11-11 15:00:00,369.22,369.22,368.43,368.88,7161.0,363.1656,363.1656,362.3885,362.8312,7161.0
2024-11-11 15:30:00,368.86,369.76,367.92,369.7,59031.0,362.8115,363.6967,361.8869,363.6377,59031.0
2024-11-12 09:30:00,367.29,367.97,366.64,366.64,8977.0,361.2672,361.9361,360.6279,360.6279,8977.0
2024-11-12 10:00:00,366.75,369.06,366.64,368.19,7190.0,360.7361,363.0082,360.6279,362.1525,7190.0
2024-11-12 10:30:00,367.73,368.66,366.52,368.66,15589.0,361.7,362.6148,360.5099,362.6148,15589.0
2024-11-12 11:00:00,369.0,370.24,367.8,369.18,9122.0,362.9492,364.1689,361.7689,363.1262,9122.0
2024-11-12 11:30:00,369.13,369.18,367.69,368.54,8583.0,363.0771,363.1262,361.6607,362.4967,8583.0
2024-11-12 12:00:00,368.54,369.27,368.2,369.0,3689.0,362.4967,363.2148,362.1623,362.9492,3689.0
2024-11-12 12:30:00,368.71,369.06,367.75,368.2,6493.0,362.6639,363.0082,361.7197,362.1623,6493.0
2024-11-12 13:00:00,367.89,368.4,367.19,367.88,4989.0,361.8574,362.359,361.1689,361.8476,4989.0
2024-11-12 13:30:00,368.77,369.4,368.37,369.4,2374.0,362.723,363.3426,362.3295,363.3426,2374.0
2024-11-12 14:00:00,369.2,369.56,368.89,369.44,6980.0,363.1459,363.5,362.841,363.382,6980.0
2024-11-12 14:30:00,369.49,370.2,368.88,369.89,4505.0,363.4312,364.1295,362.8312,363.8246,4505.0
2024-11-12 15:00:00,369.78,370.15,368.99,369.08,7948.0,363.7164,364.0803,362.9394,363.0279,7948.0
2024-11-12 15:30:00,369.22,369.67,367.77,368.78,32650.0,363.1656,363.6082,361.7394,362.7328,32650.0
2024-11-13 09:30:00,367.7,368.93,365.89,367.97,11717.0,361.6705,362.8803,359.8902,361.9361,11717.0
2024-11-13 10:00:00,368.01,370.73,367.09,370.73,14123.0,361.9754,364.6508,361.0705,364.6508,14123.0
2024-11-13 10:30:00,370.09,370.6,369.8,370.59,4285.0,364.0213,364.523,363.7361,364.5131,4285.0
2024-11-13 11:00:00,370.61,371.55,370.48,370.94,8450.0,364.5328,365.4574,364.4049,364.8574,8450.0
2024-11-13 11:30:00,370.96,372.5,370.61,371.83,11239.0,364.8771,366.3918,364.5328,365.7328,11239.0
2024-11-13 12:00:00,371.87,373.09,371.31,371.87,6397.0,365.7721,366.9721,365.2213,365.7721,6397.0
2024-11-13 12:30:00,371.59,372.23,371.18,371.18,11024.0,365.4967,366.1262,365.0934,365.0934,11024.0
2024-11-13 13:00:00,370.89,371.02,370.57,370.76,3391.0,364.8082,364.9361,364.4934,364.6803,3391.0
2024-11-13 13:30:00,370.77,371.14,370.49,370.87,4925.0,364.6902,365.0541,364.4148,364.7885,4925.0
2024-11-13 14:00:00,370.53,370.92,370.47,370.85,3843.0,364.4541,364.8377,364.3951,364.7689,3843.0
2024-11-13 14:30:00,370.93,371.36,370.1,370.28,7550.0,364.8475,365.2705,364.0312,364.2082,7550.0
2024-11-13 15:00:00,370.14,371.22,370.14,370.81,4564.0,364.0705,365.1328,364.0705,364.7295,4564.0
2024-11-13 15:30:00,370.73,370.76,369.3,370.7,40856.0,364.6508,364.6803,363.2443,364.6213,40856.0
2024-11-14 09:30:00,368.16,370.0,366.44,368.12,9205.0,362.123,363.9328,360.4312,362.0836,9205.0
2024-11-14 10:00:00,368.26,368.96,367.03,368.96,10899.0,362.2213,362.9099,361.0115,362.9099,10899.0
2024-11-14 10:30:00,368.78,369.42,368.28,368.84,5896.0,362.7328,363.3623,362.241,362.7918,5896.0
2024-11-14 11:00:00,368.43,368.61,367.49,368.32,4070.0,362.3885,362.5656,361.464,362.2803,4070.0
2024-11-14 11:30:00,368.95,368.95,367.34,367.34,5545.0,362.9,362.9,361.3164,361.3164,5545.0
2024-11-14 12:00:00,367.36,367.96,367.35,367.78,2502.0,361.3361,361.9262,361.3263,361.7492,2502.0
2024-11-14 12:30:00,367.9,368.79,367.57,368.18,4563.0,361.8672,362.7426,361.5426,362.1426,4563.0
2024-11-14 13:00:00,368.24,368.78,368.11,368.23,3445.0,362.2017,362.7328,362.0738,362.1918,3445.0
2024-11-14 13:30:00,367.9,368.0,366.82,367.08,7283.0,361.8672,361.9656,360.8049,361.0607,7283.0
2024-11-14 14:00:00,367.0,368.49,366.99,368.46,11124.0,360.982,362.4476,360.9722,362.418,11124.0
2024-11-14 14:30:00,368.5,368.79,368.37,368.54,4687.0,362.4574,362.7426,362.3295,362.4967,4687.0
2024-11-14 15:00:00,368.3,368.35,365.86,366.19,18814.0,362.2607,362.3099,359.8607,360.1853,18814.0
2024-11-14 15:30:00,366.19,366.65,364.61,366.5,53203.0,360.1853,360.6377,358.6312,360.4902,53203.0
2024-11-15 09:30:00,368.48,372.52,368.48,370.43,17731.0,362.4377,366.4115,362.4377,364.3557,17731.0
2024-11-15 10:00:00,370.19,371.35,370.05,370.92,10521.0,364.1197,365.2607,363.982,364.8377,10521.0
2024-11-15 10:30:00,370.93,370.93,369.56,369.56,4243.0,364.8475,364.8475,363.5,363.5,4243.0
2024-11-15 11:00:00,369.85,369.85,368.81,369.18,6003.0,363.7853,363.7853,362.7623,363.1262,6003.0
2024-11-15 11:30:00,369.13,370.03,368.23,369.39,7819.0,363.0771,363.9623,362.1918,363.3328,7819.0
2024-11-15 12:00:00,369.73,369.73,368.51,368.9,5061.0,363.6672,363.6672,362.4672,362.8508,5061.0
2024-11-15 12:30:00,368.58,370.76,368.55,370.76,7642.0,362.5361,364.6803,362.5066,364.6803,7642.0
2024-11-15 13:00:00,370.46,370.65,369.49,369.49,6100.0,364.3853,364.5721,363.4312,363.4312,6100.0
2024-11-15 13:30:00,369.29,369.29,367.36,368.58,38930.0,363.2344,363.2344,361.3361,362.5361,38930.0
2024-11-15 14:00:00,368.17,368.79,368.0,368.77,5997.0,362.1328,362.7426,361.9656,362.723,5997.0
2024-11-15 14:30:00,368.87,370.26,368.87,370.26,5864.0,362.8213,364.1885,362.8213,364.1885,5864.0
2024-11-15 15:00:00,370.25,370.73,370.12,370.31,5641.0,364.1787,364.6508,364.0508,364.2377,5641.0
2024-11-15 15:30:00,370.25,372.15,369.92,371.23,28310.0,364.1787,366.0475,363.8541,365.1426,28310.0
2024-11-18 09:30:00,366.72,371.28,366.72,369.11,6530.0,360.7066,365.1918,360.7066,363.0574,6530.0
2024-11-18 10:00:00,369.8,370.54,368.63,369.08,7736.0,363.7361,364.4639,362.5853,363.0279,7736.0
2024-11-18 10:30:00,368.4,370.2,368.24,370.01,2608.0,362.359,364.1295,362.2017,363.9426,2608.0
2024-11-18 11:00:00,370.05,370.72,370.01,370.72,2289.0,363.982,364.641,363.9426,364.641,2289.0
2024-11-18 11:30:00,371.29,372.13,371.29,371.41,2606.0,365.2016,366.0279,365.2016,365.3197,2606.0
2024-11-18 12:00:00,371.22,371.68,370.68,371.62,1428.0,365.1328,365.5852,364.6016,365.5262,1428.0
2024-11-18 12:30:00,371.47,372.17,371.47,371.93,2008.0,365.3787,366.0672,365.3787,365.8311,2008.0
2024-11-18 13:00:00,371.62,371.73,371.19,371.41,1455.0,365.5262,365.6344,365.1033,365.3197,1455.0
2024-11-18 13:30:00,371.35,371.74,370.86,371.48,3223.0,365.2607,365.6443,364.7787,365.3885,3223.0
2024-11-18 14:00:00,371.58,372.41,371.12,372.41,2007.0,365.4869,366.3033,365.0344,366.3033,2007.0
2024-11-18 14:30:00,372.23,372.84,371.9,372.63,3170.0,366.1262,366.7262,365.8016,366.5197,3170.0
2024-11-18 15:00:00,372.61,373.22,372.32,373.08,7259.0,366.5,367.1,366.2148,366.9623,7259.0
2024-11-18 15:30:00,373.08,373.45,372.29,373.25,19769.0,366.9623,367.3262,366.1852,367.1295,19769.0
2024-11-19 09:30:00,368.01,369.32,367.0,368.57,10412.0,361.9754,363.2639,360.982,362.5262,10412.0
2024-11-19 10:00:00,368.57,371.5,368.56,370.87,5626.0,362.5262,365.4082,362.5164,364.7885,5626.0
2024-11-19 10:30:00,370.98,371.76,370.33,371.03,7832.0,364.8967,365.6639,364.2574,364.9459,7832.0
2024-11-19 11:00:00,371.09,371.68,370.59,371.59,4042.0,365.0049,365.5852,364.5131,365.4967,4042.0
2024-11-19 11:30:00,371.66,371.83,370.68,370.79,3029.0,365.5656,365.7328,364.6016,364.7098,3029.0
2024-11-19 12:00:00,370.79,371.31,369.81,370.34,6147.0,364.7098,365.2213,363.7459,364.2672,6147.0
2024-11-19 12:30:00,370.26,370.94,370.26,370.7,5276.0,364.1885,364.8574,364.1885,364.6213,5276.0
2024-11-19 13:00:00,370.61,371.27,370.15,370.16,2736.0,364.5328,365.182,364.0803,364.0902,2736.0
2024-11-19 13:30:00,369.99,371.34,369.99,371.08,8139.0,363.923,365.2508,363.923,364.9951,8139.0
2024-11-19 14:00:00,370.96,371.26,370.77,370.99,3996.0,364.8771,365.1721,364.6902,364.9066,3996.0
2024-11-19 14:30:00,370.92,370.93,369.65,370.28,5038.0,364.8377,364.8475,363.5885,364.2082,5038.0
2024-11-19 15:00:00,370.09,370.36,369.53,369.88,10895.0,364.0213,364.2869,363.4705,363.8148,10895.0
2024-11-19 15:30:00,369.51,370.5,368.84,370.48,31746.0,363.4508,364.4246,362.7918,364.4049,31746.0
2024-11-20 09:30:00,371.45,372.25,370.11,370.83,4643.0,365.359,366.1459,364.041,364.7492,4643.0
2024-11-20 10:00:00,370.83,371.97,370.37,371.87,7518.0,364.7492,365.8705,364.2967,365.7721,7518.0
2024-11-20 10:30:00,371.87,373.28,371.84,373.28,8064.0,365.7721,367.159,365.7426,367.159,8064.0
2024-11-20 11:00:00,372.81,373.1,370.64,371.56,17468.0,366.6967,366.982,364.5623,365.4672,17468.0
2024-11-20 11:30:00,371.83,372.5,370.9,372.04,10559.0,365.7328,366.3918,364.818,365.9393,10559.0
2024-11-20 12:00:00,371.84,373.0,371.77,372.44,5762.0,365.7426,366.8836,365.6738,366.3328,5762.0
2024-11-20 12:30:00,372.27,374.1,372.13,374.1,3167.0,366.1656,367.9656,366.0279,367.9656,3167.0
2024-11-20 13:00:00,373.95,374.63,373.48,374.4,4284.0,367.818,368.4869,367.3557,368.2606,4284.0
2024-11-20 13:30:00,374.24,374.84,373.82,374.84,7543.0,368.1033,368.6934,367.6902,368.6934,7543.0
2024-11-20 14:00:00,374.71,375.4,374.15,375.11,5758.0,368.5656,369.2442,368.0147,368.959,5758.0
2024-11-20 14:30:00,374.83,376.19,374.83,375.44,6411.0,368.6836,370.0213,368.6836,369.2836,6411.0
2024-11-20 15:00:00,375.38,376.19,374.9,375.86,4192.0,369.2246,370.0213,368.7524,369.6967,4192.0
2024-11-20 15:30:00,376.14,377.49,375.89,376.97,39494.0,369.9721,371.3,369.7262,370.7885,39494.0
2024-11-21 09:30:00,379.54,379.7,375.83,378.89,11014.0,373.3164,373.4737,369.6672,372.677,11014.0
2024-11-21 10:00:00,378.73,381.04,378.32,379.65,6894.0,372.5196,374.7918,372.1164,373.4246,6894.0
2024-11-21 10:30:00,379.51,381.85,379.36,381.67,3947.0,373.2869,375.5885,373.1393,375.4114,3947.0
2024-11-21 11:00:00,382.44,382.65,381.51,382.35,16394.0,376.1688,376.3754,375.2541,376.0803,16394.0
2024-11-21 11:30:00,382.65,383.54,382.52,383.54,2652.0,376.3754,377.2508,376.2475,377.2508,2652.0
2024-11-21 12:00:00,383.5,385.77,383.49,385.52,8319.0,377.2114,379.4442,377.2016,379.1983,8319.0
2024-11-21 12:30:00,385.76,386.42,384.53,386.42,10320.0,379.4344,380.0835,378.2245,380.0835,10320.0
2024-11-21 13:00:00,386.02,388.2,386.02,387.28,8386.0,379.6901,381.8344,379.6901,380.9294,8386.0
2024-11-21 13:30:00,387.02,387.74,386.6,386.81,10772.0,380.6737,381.3819,380.2606,380.4671,10772.0
2024-11-21 14:00:00,387.55,387.55,386.59,387.05,10090.0,381.195,381.195,380.2508,380.7032,10090.0
2024-11-21 14:30:00,386.85,387.0,385.27,385.47,16988.0,380.5065,380.654,378.9524,379.1491,16988.0
2024-11-21 15:00:00,385.38,386.5,385.16,386.32,7141.0,379.0606,380.1622,378.8442,379.9852,7141.0
2024-11-21 15:30:00,386.35,386.37,384.84,385.31,59020.0,380.0147,380.0344,378.5295,378.9917,59020.0
2024-11-22 09:30:00,386.38,390.83,386.38,388.89,8167.0,380.0442,384.4212,380.0442,382.513,8167.0
2024-11-22 10:00:00,389.08,389.51,386.44,387.21,13709.0,382.6999,383.1229,380.1032,380.8606,13709.0
2024-11-22 10:30:00,387.55,387.94,386.75,387.61,5171.0,381.195,381.5786,380.4081,381.254,5171.0
2024-11-22 11:00:00,387.37,387.58,386.43,387.04,3683.0,381.018,381.2245,380.0934,380.6934,3683.0
2024-11-22 11:30:00,387.08,387.58,386.38,387.58,3193.0,380.7327,381.2245,380.0442,381.2245,3193.0
2024-11-22 12:00:00,387.38,389.47,387.38,388.52,5163.0,381.0278,383.0835,381.0278,382.1491,5163.0
2024-11-22 12:30:00,388.5,388.98,387.9,388.88,1822.0,382.1294,382.6016,381.5393,382.5032,1822.0
2024-11-22 13:00:00,388.35,388.81,388.19,388.72,1200.0,381.9819,382.4344,381.8245,382.3458,1200.0
2024-11-22 13:30:00,388.71,389.75,388.71,389.3,8535.0,382.336,383.3589,382.336,382.9163,8535.0
2024-11-22 14:00:00,389.14,390.61,389.14,390.33,5702.0,382.7589,384.2048,382.7589,383.9294,5702.0
2024-11-22 14:30:00,390.33,390.92,389.78,389.95,7191.0,383.9294,384.5098,383.3884,383.5557,7191.0
2024-11-22 15:00:00,389.75,390.16,388.88,389.15,16968.0,383.3589,383.7622,382.5032,382.7688,16968.0
2024-11-22 15:30:00,389.0,389.85,388.75,389.01,77202.0,382.6212,383.4573,382.3753,382.6311,77202.0
2024-11-25 09:30:00,391.66,392.33,389.72,390.03,57755.0,385.2376,385.8966,383.3294,383.6343,57755.0
2024-11-25 10:00:00,389.98,392.78,389.87,392.29,265170.0,383.5852,386.3393,383.477,385.8573,265170.0
2024-11-25 10:30:00,392.35,392.52,390.28,390.32,23685.0,385.9163,386.0835,383.8802,383.9196,23685.0
2024-11-25 11:00:00,390.63,390.75,388.42,389.5,14909.0,384.2245,384.3425,382.0507,383.113,14909.0
2024-11-25 11:30:00,389.71,390.15,389.02,389.02,6489.0,383.3196,383.7524,382.6409,382.6409,6489.0
2024-11-25 12:00:00,389.16,390.36,389.07,389.49,13143.0,382.7786,383.9589,382.6901,383.1032,13143.0
2024-11-25 12:30:00,390.08,390.1,388.19,388.89,12812.0,383.6835,383.7032,381.8245,382.513,12812.0
2024-11-25 13:00:00,388.79,389.21,388.61,388.67,12563.0,382.4147,382.8278,382.2376,382.2966,12563.0
2024-11-25 13:30:00,388.81,390.24,388.01,390.24,18600.0,382.4344,383.8409,381.6475,383.8409,18600.0
2024-11-25 14:00:00,390.13,390.17,387.85,387.98,31871.0,383.7327,383.7721,381.4901,381.618,31871.0
2024-11-25 14:30:00,387.95,388.21,387.16,387.43,31267.0,381.5885,381.8442,380.8114,381.077,31267.0
2024-11-25 15:00:00,387.44,388.85,387.4,388.31,46540.0,381.0868,382.4737,381.0475,381.9426,46540.0
2024-11-25 15:30:00,388.3,391.2,388.29,390.01,93791.0,381.9327,384.7852,381.9229,383.6147,93791.0
2024-11-26 09:30:00,386.72,390.42,383.92,390.42,17179.0,380.3786,384.018,377.6245,384.018,17179.0
2024-11-26 10:00:00,390.61,390.61,387.79,388.72,10781.0,384.2048,384.2048,381.4311,382.3458,10781.0
2024-11-26 10:30:00,388.12,388.44,386.46,387.47,15077.0,381.7557,382.0704,380.1229,381.1163,15077.0
2024-11-26 11:00:00,387.46,387.77,386.15,387.32,11473.0,381.1065,381.4114,379.818,380.9688,11473.0
2024-11-26 11:30:00,387.28,387.28,385.86,386.69,11305.0,380.9294,380.9294,379.5327,380.3491,11305.0
2024-11-26 12:00:00,386.67,387.79,386.45,386.97,20612.0,380.3294,381.4311,380.1131,380.6245,20612.0
2024-11-26 12:30:00,387.0,388.27,387.0,388.05,28747.0,380.654,381.9032,380.654,381.6868,28747.0
2024-11-26 13:00:00,388.26,388.26,387.51,388.1,4250.0,381.8934,381.8934,381.1557,381.736,4250.0
2024-11-26 13:30:00,388.13,389.56,387.87,388.17,7223.0,381.7655,383.1721,381.5098,381.8048,7223.0
2024-11-26 14:00:00,388.08,388.35,387.35,388.29,6450.0,381.7163,381.9819,380.9983,381.9229,6450.0
2024-11-26 14:30:00,388.14,388.49,386.81,387.06,8118.0,381.7753,382.1196,380.4671,380.713,8118.0
2024-11-26 15:00:00,387.09,387.83,386.45,387.47,8029.0,380.7426,381.4704,380.1131,381.1163,8029.0
2024-11-26 15:30:00,387.5,388.28,387.24,387.42,45072.0,381.1458,381.913,380.8901,381.0671,45072.0
2024-11-27 09:30:00,386.98,392.05,386.98,391.03,5812.0,382.5914,387.6039,382.5914,386.5954,5812.0
2024-11-27 10:00:00,390.37,392.11,388.86,389.43,5719.0,385.9429,387.6632,384.45,385.0136,5719.0
2024-11-27 10:30:00,389.66,391.08,389.66,391.08,5660.0,385.241,386.6449,385.241,386.6449,5660.0
2024-11-27 11:00:00,390.54,390.74,389.3,389.53,6530.0,386.111,386.3087,384.885,385.1124,6530.0
2024-11-27 11:30:00,389.5,389.89,388.92,389.0,12752.0,385.0828,385.4683,384.5093,384.5884,12752.0
2024-11-27 12:00:00,389.0,389.3,388.35,388.69,11774.0,384.5884,384.885,383.9458,384.282,11774.0
2024-11-27 12:30:00,388.62,389.27,386.53,387.54,17756.0,384.2128,384.8554,382.1465,383.145,17756.0
2024-11-27 13:00:00,388.18,388.37,387.46,387.82,4307.0,383.7777,383.9656,383.0659,383.4218,4307.0
2024-11-27 13:30:00,388.17,388.17,387.27,388.0,5793.0,383.7679,383.7679,382.8781,383.5998,5793.0
2024-11-27 14:00:00,388.76,389.78,388.53,389.0,3496.0,384.3512,385.3596,384.1238,384.5884,3496.0
2024-11-27 14:30:00,389.25,389.66,388.86,388.96,6546.0,384.8356,385.241,384.45,384.5489,6546.0
2024-11-27 15:00:00,388.69,389.24,388.49,389.01,7439.0,384.282,384.8257,384.0842,384.5983,7439.0
2024-11-27 15:30:00,389.05,390.0,388.43,388.97,30154.0,384.6379,385.5771,384.0249,384.5588,30154.0
2024-11-29 09:30:00,389.31,391.98,387.8,388.38,11353.0,384.8949,387.5346,383.4021,383.9755,11353.0
2024-11-29 10:00:00,388.43,389.35,387.79,388.35,13411.0,384.0249,384.9345,383.3922,383.9458,13411.0
2024-11-29 10:30:00,388.5,388.75,387.68,388.5,16133.0,384.0941,384.3413,383.2834,384.0941,16133.0
2024-11-29 11:00:00,388.32,388.93,388.11,388.24,28394.0,383.9162,384.5192,383.7085,383.8371,28394.0
2024-11-29 11:30:00,388.5,388.72,388.23,388.5,4584.0,384.0941,384.3116,383.8272,384.0941,4584.0
2024-11-29 12:00:00,388.69,388.72,388.35,388.57,5922.0,384.282,384.3116,383.9458,384.1633,5922.0
2024-11-29 12:30:00,388.75,388.88,387.29,387.86,36843.0,384.3413,384.4698,382.8978,383.4614,36843.0
2024-12-02 09:30:00,388.19,388.19,382.77,385.06,7902.0,383.7876,383.7876,378.4291,380.6931,7902.0
2024-12-02 10:00:00,385.59,385.71,383.23,383.67,6364.0,381.2171,381.3358,378.8839,379.3189,6364.0
2024-12-02 10:30:00,384.14,385.35,383.43,384.76,5541.0,379.7836,380.9798,379.0816,380.3965,5541.0
2024-12-02 11:00:00,384.76,385.18,383.47,385.18,7128.0,380.3965,380.8118,379.1212,380.8118,7128.0
2024-12-02 11:30:00,385.01,385.31,384.28,385.04,4676.0,380.6437,380.9403,379.922,380.6734,4676.0
2024-12-02 12:00:00,385.0,385.36,384.48,384.94,4637.0,380.6338,380.9897,380.1197,380.5745,4637.0
2024-12-02 12:30:00,385.19,386.23,384.81,385.69,9593.0,380.8217,381.8499,380.446,381.316,9593.0
2024-12-02 13:00:00,385.8,386.14,385.34,385.35,7022.0,381.4247,381.7609,380.9699,380.9798,7022.0
2024-12-02 13:30:00,385.51,386.03,385.34,386.03,1860.0,381.138,381.6521,380.9699,381.6521,1860.0
2024-12-02 14:00:00,385.72,385.72,385.04,385.55,5136.0,381.3456,381.3456,380.6734,381.1776,5136.0
2024-12-02 14:30:00,385.32,386.03,385.29,385.92,7678.0,380.9502,381.6521,380.9205,381.5434,7678.0
2024-12-02 15:00:00,385.86,385.9,385.42,385.69,5076.0,381.4841,381.5236,381.049,381.316,5076.0
2024-12-02 15:30:00,385.59,385.59,383.57,383.7,34832.0,381.2171,381.2171,379.22,379.3485,34832.0
2024-12-03 09:30:00,384.1,387.02,381.5,385.0,11311.0,379.744,382.6309,377.1735,380.6338,11311.0
2024-12-03 10:00:00,385.28,386.17,384.3,385.81,16736.0,380.9106,381.7905,379.9417,381.4346,16736.0
2024-12-03 10:30:00,385.78,386.47,384.09,385.4,54686.0,381.405,382.0871,379.7341,381.0293,54686.0
2024-12-03 11:00:00,386.0,388.03,385.24,387.64,70221.0,381.6225,383.6294,380.8711,383.2439,70221.0
2024-12-03 11:30:00,387.64,388.33,386.67,387.41,16233.0,383.2439,383.926,382.2849,383.0165,16233.0
2024-12-03 12:00:00,387.3,387.85,386.36,386.47,12621.0,382.9077,383.4515,381.9784,382.0871,12621.0
2024-12-03 12:30:00,386.33,387.26,385.72,385.91,14738.0,381.9487,382.8682,381.3456,381.5335,14738.0
2024-12-03 13:00:00,385.91,385.98,384.78,385.92,21238.0,381.5335,381.6027,380.4163,381.5434,21238.0
2024-12-03 13:30:00,385.54,386.36,385.29,385.84,8056.0,381.1677,381.9784,380.9205,381.4643,8056.0
2024-12-03 14:00:00,386.05,387.74,385.72,387.74,10051.0,381.6719,383.3427,381.3456,383.3427,10051.0
2024-12-03 14:30:00,387.56,388.48,387.21,387.66,14953.0,383.1648,384.0743,382.8187,383.2636,14953.0
2024-12-03 15:00:00,387.8,388.1,387.27,387.78,5960.0,383.4021,383.6986,382.8781,383.3823,5960.0
2024-12-03 15:30:00,387.64,387.79,385.12,385.24,34825.0,383.2439,383.3922,380.7524,380.8711,34825.0
2024-12-04 09:30:00,386.05,386.05,378.83,382.8,12312.0,381.6719,381.6719,374.5338,378.4588,12312.0
2024-12-04 10:00:00,382.0,382.18,378.92,380.21,12675.0,377.6678,377.8458,374.6228,375.8981,12675.0
2024-12-04 10:30:00,380.21,380.56,379.43,380.5,9117.0,375.8981,376.2442,375.127,376.1848,9117.0
2024-12-04 11:00:00,380.51,382.28,380.51,381.83,5606.0,376.1947,377.9447,376.1947,377.4998,5606.0
2024-12-04 11:30:00,382.1,382.98,381.81,381.82,6812.0,377.7667,378.6367,377.48,377.4899,6812.0
2024-12-04 12:00:00,381.83,382.08,381.37,382.06,8421.0,377.4998,377.7469,377.045,377.7271,8421.0
2024-12-04 12:30:00,382.0,382.06,380.19,381.43,6701.0,377.6678,377.7271,375.8784,377.1043,6701.0
2024-12-04 13:00:00,381.43,381.44,379.37,380.0,6021.0,377.1043,377.1142,375.0677,375.6905,6021.0
2024-12-04 13:30:00,379.69,380.3,378.0,379.98,5453.0,375.384,375.9871,373.7132,375.6707,5453.0
2024-12-04 14:00:00,379.69,379.98,379.36,379.81,3387.0,375.384,375.6707,375.0578,375.5027,3387.0
2024-12-04 14:30:00,379.82,380.3,379.01,379.01,5503.0,375.5126,375.9871,374.7117,374.7117,5503.0
2024-12-04 15:00:00,379.33,379.73,378.44,378.44,7715.0,375.0281,375.4236,374.1482,374.1482,7715.0
2024-12-04 15:30:00,378.42,379.73,377.86,378.88,42164.0,374.1284,375.4236,373.5748,374.5832,42164.0
2024-12-05 09:30:00,380.26,380.26,377.63,378.71,9248.0,375.9476,375.9476,373.3474,374.4151,9248.0
2024-12-05 10:00:00,378.7,380.24,377.62,377.62,31947.0,374.4053,375.9278,373.3375,373.3375,31947.0
2024-12-05 10:30:00,377.57,379.08,377.56,378.46,3361.0,373.2881,374.7809,373.2782,374.168,3361.0
2024-12-05 11:00:00,378.17,378.17,377.4,378.13,2434.0,373.8813,373.8813,373.12,373.8417,2434.0
2024-12-05 11:30:00,377.7,378.33,377.23,378.16,4581.0,373.4166,374.0394,372.9519,373.8714,4581.0
2024-12-05 12:00:00,378.27,378.27,376.32,376.33,5646.0,373.9801,373.9801,372.0522,372.0621,5646.0
2024-12-05 12:30:00,375.89,376.65,375.84,376.65,3792.0,371.6271,372.3785,371.5777,372.3785,3792.0
2024-12-05 13:00:00,376.16,376.63,375.89,375.89,1041.0,371.8941,372.3587,371.6271,371.6271,1041.0
2024-12-05 13:30:00,376.21,377.08,376.16,376.94,3883.0,371.9435,372.8036,371.8941,372.6652,3883.0
2024-12-05 14:00:00,376.8,377.04,375.09,376.04,7432.0,372.5268,372.7641,370.8362,371.7754,7432.0
2024-12-05 14:30:00,375.3,375.99,375.08,375.46,3876.0,371.0438,371.726,370.8263,371.202,3876.0
2024-12-05 15:00:00,375.41,376.14,375.17,375.62,5725.0,371.1526,371.8743,370.9153,371.3602,5725.0
2024-12-05 15:30:00,375.9,376.98,374.57,374.64,32762.0,371.637,372.7048,370.3221,370.3913,32762.0
2024-12-06 09:30:00,373.88,374.99,372.37,372.76,4644.0,369.6399,370.7373,368.147,368.5326,4644.0
2024-12-06 10:00:00,372.13,372.86,370.87,371.07,3974.0,367.9098,368.6315,366.664,366.8618,3974.0
2024-12-06 10:30:00,370.79,371.49,370.41,371.47,3889.0,366.585,367.277,366.2093,367.2572,3889.0
2024-12-06 11:00:00,370.91,370.92,369.68,369.69,3593.0,366.7036,366.7135,365.4875,365.4974,3593.0
2024-12-06 11:30:00,369.82,370.85,369.42,369.68,4011.0,365.626,366.6443,365.2305,365.4875,4011.0
2024-12-06 12:00:00,369.64,369.79,368.68,369.02,4549.0,365.448,365.5963,364.4989,364.835,4549.0
2024-12-06 12:30:00,368.93,369.54,368.74,369.52,2497.0,364.7461,365.3491,364.5582,365.3294,2497.0
2024-12-06 13:00:00,369.09,370.45,369.08,369.77,4774.0,364.9042,366.2488,364.8943,365.5765,4774.0
2024-12-06 13:30:00,369.49,370.62,369.31,370.36,3519.0,365.2997,366.4169,365.1217,366.1598,3519.0
2024-12-06 14:00:00,370.35,370.68,370.0,370.25,13712.0,366.1499,366.4762,365.8039,366.0511,13712.0
2024-12-06 14:30:00,369.94,370.55,369.91,370.07,6019.0,365.7446,366.3477,365.7149,365.8731,6019.0
2024-12-06 15:00:00,370.26,370.95,370.02,370.95,16294.0,366.061,366.7431,365.8237,366.7431,16294.0
2024-12-06 15:30:00,370.55,372.18,370.21,371.48,22603.0,366.3477,367.9592,366.0115,367.2671,22603.0
2024-12-09 09:30:00,369.68,372.28,369.68,372.28,10851.0,365.4875,368.0581,365.4875,368.0581,10851.0
2024-12-09 10:00:00,371.6,373.93,370.93,373.93,6942.0,367.3858,369.6893,366.7234,369.6893,6942.0
2024-12-09 10:30:00,374.3,375.25,372.91,372.96,5971.0,370.0552,370.9944,368.6809,368.7303,5971.0
2024-12-09 11:00:00,373.0,373.31,371.34,371.97,3997.0,368.7699,369.0764,367.1287,367.7516,3997.0
2024-12-09 11:30:00,371.42,371.77,370.85,371.5,5797.0,367.2078,367.5538,366.6443,367.2869,5797.0
2024-12-09 12:00:00,371.0,371.34,370.27,371.06,6194.0,366.7926,367.1287,366.0709,366.8519,6194.0
2024-12-09 12:30:00,370.79,370.86,370.03,370.11,7067.0,366.585,366.6542,365.8336,365.9127,7067.0
2024-12-09 13:00:00,370.04,370.9,369.64,370.0,6941.0,365.8435,366.6937,365.448,365.8039,6941.0
2024-12-09 13:30:00,370.12,371.12,370.11,371.0,29132.0,365.9226,366.9112,365.9127,366.7926,29132.0
2024-12-09 14:00:00,370.7,370.84,369.89,370.67,4329.0,366.496,366.6344,365.6952,366.4663,4329.0
2024-12-09 14:30:00,370.67,370.74,370.37,370.74,6258.0,366.4663,366.5355,366.1697,366.5355,6258.0
2024-12-09 15:00:00,370.6,370.6,369.38,369.63,5153.0,366.3971,366.3971,365.1909,365.4381,5153.0
2024-12-09 15:30:00,369.38,370.21,367.64,368.04,51068.0,365.1909,366.0115,363.4707,363.8661,51068.0
2024-12-10 09:30:00,367.04,367.34,357.42,362.47,19050.0,362.8775,363.1741,353.3666,358.3593,19050.0
2024-12-10 10:00:00,362.05,362.19,359.47,360.05,7429.0,357.9441,358.0825,355.3933,355.9668,7429.0
2024-12-10 10:30:00,360.8,362.34,360.39,361.91,8310.0,356.7083,358.2308,356.3029,357.8057,8310.0
2024-12-10 11:00:00,361.94,363.7,361.14,363.7,2701.0,357.8353,359.5754,357.0444,359.5754,2701.0
2024-12-10 11:30:00,363.91,364.21,362.98,363.11,4308.0,359.783,360.0796,358.8635,358.9921,4308.0
2024-12-10 12:00:00,363.24,364.06,362.43,362.7,5111.0,359.1206,359.9313,358.3198,358.5867,5111.0
2024-12-10 12:30:00,362.42,363.71,362.42,362.49,4888.0,358.3099,359.5852,358.3099,358.3791,4888.0
2024-12-10 13:00:00,362.53,363.68,362.45,363.23,2765.0,358.4186,359.5556,358.3395,359.1107,2765.0
2024-12-10 13:30:00,362.8,363.89,362.76,363.09,2945.0,358.6856,359.7632,358.646,358.9723,2945.0
2024-12-10 14:00:00,362.88,363.96,362.87,363.96,4587.0,358.7647,359.8324,358.7548,359.8324,4587.0
2024-12-10 14:30:00,363.96,365.08,363.3,364.23,9333.0,359.8324,360.9397,359.1799,360.0994,9333.0
2024-12-10 15:00:00,364.22,364.88,363.01,363.39,9107.0,360.0895,360.742,358.8932,359.2689,9107.0
2024-12-10 15:30:00,363.17,363.17,361.96,362.61,27216.0,359.0514,359.0514,357.8551,358.4977,27216.0
2024-12-11 09:30:00,362.88,363.05,359.02,359.75,7707.0,358.7647,358.9327,354.9484,355.6702,7707.0
2024-12-11 10:00:00,361.05,361.73,360.31,361.67,3410.0,356.9554,357.6277,356.2238,357.5684,3410.0
2024-12-11 10:30:00,360.28,362.71,360.27,361.43,2232.0,356.1941,358.5966,356.1843,357.3311,2232.0
2024-12-11 11:00:00,361.1,361.34,360.27,360.66,9086.0,357.0048,357.2421,356.1843,356.5698,9086.0
2024-12-11 11:30:00,360.48,361.45,360.24,360.8,6530.0,356.3919,357.3509,356.1546,356.7083,6530.0
2024-12-11 12:00:00,360.82,361.69,360.8,360.97,2742.0,356.728,357.5882,356.7083,356.8763,2742.0
2024-12-11 12:30:00,360.68,361.42,360.09,361.42,3466.0,356.5896,357.3212,356.0063,357.3212,3466.0
2024-12-11 13:00:00,361.63,361.63,360.46,361.26,7945.0,357.5288,357.5288,356.3721,357.163,7945.0
2024-12-11 13:30:00,361.21,362.54,360.96,361.69,4454.0,357.1136,358.4285,356.8664,357.5882,4454.0
2024-12-11 14:00:00,361.69,362.18,360.24,361.37,14261.0,357.5882,358.0726,356.1546,357.2718,14261.0
2024-12-11 14:30:00,361.44,362.43,361.44,361.85,10454.0,357.341,358.3198,357.341,357.7463,10454.0
2024-12-11 15:00:00,361.97,361.97,360.72,360.78,5245.0,357.865,357.865,356.6292,356.6885,5245.0
2024-12-11 15:30:00,360.63,362.95,360.6,362.17,28777.0,356.5402,358.8339,356.5105,358.0627,28777.0
2024-12-12 09:30:00,365.43,367.63,363.57,367.37,4979.0,361.2857,363.4608,359.4468,363.2037,4979.0
2024-12-12 10:00:00,367.02,367.39,365.82,365.85,9063.0,362.8577,363.2235,361.6713,361.701,9063.0
2024-12-12 10:30:00,366.37,366.64,365.45,366.28,4766.0,362.2151,362.482,361.3055,362.1261,4766.0
2024-12-12 11:00:00,365.94,366.47,365.5,366.35,10043.0,361.79,362.3139,361.3549,362.1953,10043.0
2024-12-12 11:30:00,365.87,366.48,365.31,365.64,4705.0,361.7208,362.3238,361.1671,361.4934,4705.0
2024-12-12 12:00:00,365.29,365.72,365.01,365.31,2921.0,361.1473,361.5725,360.8705,361.1671,2921.0
2024-12-12 12:30:00,365.51,365.51,364.02,364.43,8645.0,361.3648,361.3648,359.8917,360.2971,8645.0
2024-12-12 13:00:00,364.53,364.76,363.85,364.11,3080.0,360.396,360.6233,359.7237,359.9807,3080.0
2024-12-12 13:30:00,363.71,364.06,363.3,363.5,6286.0,359.5852,359.9313,359.1799,359.3776,6286.0
2024-12-12 14:00:00,363.67,363.68,361.9,362.09,12367.0,359.5457,359.5556,357.7958,357.9836,12367.0
2024-12-12 14:30:00,362.05,362.45,361.44,361.46,13109.0,357.9441,358.3395,357.341,357.3608,13109.0
2024-12-12 15:00:00,361.64,362.92,361.54,362.91,5345.0,357.5387,358.8042,357.4399,358.7943,5345.0
2024-12-12 15:30:00,362.5,363.21,362.18,362.27,30842.0,358.389,359.0909,358.0726,358.1616,30842.0
2024-12-13 09:30:00,365.49,365.49,363.5,364.67,3476.0,361.3451,361.3451,359.3776,360.5344,3476.0
2024-12-13 10:00:00,363.75,364.85,363.69,364.83,3982.0,359.6248,360.7123,359.5655,360.6925,3982.0
2024-12-13 10:30:00,364.22,364.31,362.43,363.85,8031.0,360.0895,360.1784,358.3198,359.7237,8031.0
2024-12-13 11:00:00,363.77,364.57,363.19,364.57,4296.0,359.6446,360.4355,359.0711,360.4355,4296.0
2024-12-13 11:30:00,364.25,364.62,363.74,364.19,6423.0,360.1191,360.4849,359.6149,360.0598,6423.0
2024-12-13 12:00:00,363.95,364.48,363.55,364.26,2385.0,359.8225,360.3465,359.4271,360.129,2385.0
2024-12-13 12:30:00,363.97,365.26,363.51,365.09,3509.0,359.8423,361.1177,359.3875,360.9496,3509.0
2024-12-13 13:00:00,365.04,365.11,364.11,364.92,4384.0,360.9002,360.9694,359.9807,360.7815,4384.0
2024-12-13 13:30:00,364.84,365.26,364.05,364.19,2460.0,360.7024,361.1177,359.9214,360.0598,2460.0
2024-12-13 14:00:00,363.86,364.95,363.68,363.68,3621.0,359.7335,360.8112,359.5556,359.5556,3621.0
2024-12-13 14:30:00,363.77,363.78,361.96,363.06,11547.0,359.6446,359.6545,357.8551,358.9426,11547.0
2024-12-13 15:00:00,362.93,363.67,362.4,363.2,4117.0,358.8141,359.5457,358.2901,359.081,4117.0
2024-12-13 15:30:00,362.85,363.63,362.34,362.65,15883.0,358.735,359.5062,358.2308,358.5373,15883.0
2024-12-16 09:30:00,365.1,365.1,361.01,363.43,13338.0,360.9595,360.9595,356.9159,359.3084,13338.0
2024-12-16 10:00:00,363.78,364.12,362.45,362.77,9064.0,359.6545,359.9906,358.3395,358.6559,9064.0
2024-12-16 10:30:00,362.06,362.47,361.27,361.52,5361.0,357.954,358.3593,357.1729,357.4201,5361.0
2024-12-16 11:00:00,360.6,360.93,358.05,358.06,37296.0,356.5105,356.8368,353.9894,353.9993,37296.0
2024-12-16 11:30:00,358.3,359.01,357.72,358.3,4539.0,354.2366,354.9386,353.6632,354.2366,4539.0
2024-12-16 12:00:00,358.16,358.6,357.6,357.81,11481.0,354.0982,354.5332,353.5445,353.7522,11481.0
2024-12-16 12:30:00,357.56,359.47,357.56,359.47,4842.0,353.505,355.3933,353.505,355.3933,4842.0
2024-12-16 13:00:00,359.75,359.99,359.27,359.65,1745.0,355.6702,355.9074,355.1956,355.5713,1745.0
2024-12-16 13:30:00,360.03,360.65,359.55,359.66,3611.0,355.947,356.56,355.4724,355.5812,3611.0
2024-12-16 14:00:00,359.89,359.89,358.01,358.24,5035.0,355.8086,355.8086,353.9499,354.1773,5035.0
2024-12-16 14:30:00,358.31,358.84,357.57,358.15,9103.0,354.2465,354.7705,353.5149,354.0883,9103.0
2024-12-16 15:00:00,358.16,358.16,357.09,357.67,6677.0,354.0982,354.0982,353.0403,353.6137,6677.0
2024-12-16 15:30:00,357.67,358.76,356.99,357.76,30184.0,353.6137,354.6914,352.9415,353.7027,30184.0
2024-12-17 09:30:00,354.62,355.48,353.53,355.24,9044.0,350.5983,351.4486,349.5207,351.2113,9044.0
2024-12-17 10:00:00,354.6,354.6,352.4,353.44,7104.0,350.5786,350.5786,348.4035,349.4317,7104.0
2024-12-17 10:30:00,353.01,354.46,352.75,354.31,7722.0,349.0066,350.4402,348.7495,350.2919,7722.0
2024-12-17 11:00:00,354.17,354.87,352.42,353.57,13638.0,350.1534,350.8455,348.4233,349.5602,13638.0
2024-12-17 11:30:00,353.44,354.27,353.31,353.8,4771.0,349.4317,350.2523,349.3032,349.7876,4771.0
2024-12-17 12:00:00,354.04,355.18,354.04,354.48,10699.0,350.0249,351.152,350.0249,350.4599,10699.0
2024-12-17 12:30:00,354.24,355.3,354.1,355.02,12260.0,350.2226,351.2706,350.0842,350.9938,12260.0
2024-12-17 13:00:00,355.06,355.06,353.63,353.94,8539.0,351.0333,351.0333,349.6196,349.926,8539.0
2024-12-17 13:30:00,354.15,354.19,352.99,353.9,7484.0,350.1337,350.1732,348.9868,349.8865,7484.0
2024-12-17 14:00:00,354.02,354.22,353.51,354.1,3574.0,350.0051,350.2029,349.5009,350.0842,3574.0
2024-12-17 14:30:00,354.05,355.35,353.77,354.41,21454.0,350.0348,351.3201,349.758,350.3907,21454.0
2024-12-17 15:00:00,354.41,355.24,354.1,354.38,13404.0,350.3907,351.2113,350.0842,350.3611,13404.0
2024-12-17 15:30:00,354.26,356.13,354.26,355.21,28112.0,350.2424,352.0912,350.2424,351.1816,28112.0
2024-12-18 09:30:00,355.24,356.57,353.04,354.64,44468.0,351.2113,352.5262,349.0363,350.6181,44468.0
2024-12-18 10:00:00,354.68,355.52,353.58,354.75,6285.0,350.6577,351.4881,349.5701,350.7269,6285.0
2024-12-18 10:30:00,354.78,357.0,354.5,356.7,12251.0,350.7565,352.9513,350.4797,352.6547,12251.0
2024-12-18 11:00:00,356.85,357.93,356.68,357.93,6644.0,352.803,353.8708,352.635,353.8708,6644.0
2024-12-18 11:30:00,357.91,358.64,357.5,358.35,5079.0,353.851,354.5727,353.4457,354.286,5079.0
2024-12-18 12:00:00,358.11,358.61,357.0,357.94,14339.0,354.0488,354.5431,352.9513,353.8807,14339.0
2024-12-18 12:30:00,358.06,358.19,357.07,357.31,14468.0,353.9993,354.1279,353.0206,353.2578,14468.0
2024-12-18 13:00:00,357.08,357.32,356.07,356.72,11809.0,353.0304,353.2677,352.0319,352.6745,11809.0
2024-12-18 13:30:00,356.76,359.33,356.45,359.15,8642.0,352.7141,355.2549,352.4076,355.077,8642.0
2024-12-18 14:00:00,359.05,359.44,355.34,355.67,7731.0,354.9781,355.3637,351.3102,351.6364,7731.0
2024-12-18 14:30:00,355.22,355.67,351.63,351.63,15079.0,351.1915,351.6364,347.6422,347.6422,15079.0
2024-12-18 15:00:00,351.97,353.24,351.23,351.63,21914.0,347.9784,349.234,347.2468,347.6422,21914.0
2024-12-18 15:30:00,351.63,351.9,348.12,348.33,60052.0,347.6422,347.9092,344.1721,344.3797,60052.0
2024-12-19 09:30:00,347.88,351.75,347.75,349.64,11095.0,343.9348,347.7609,343.8062,345.6748,11095.0
2024-12-19 10:00:00,350.03,351.59,349.31,351.55,12756.0,346.0604,347.6027,345.3486,347.5632,12756.0
2024-12-19 10:30:00,350.64,350.72,348.9,349.17,16731.0,346.6635,346.7426,344.9432,345.2101,16731.0
2024-12-19 11:00:00,348.81,350.06,348.0,349.55,6381.0,344.8542,346.0901,344.0534,345.5858,6381.0
2024-12-19 11:30:00,349.9,350.32,349.42,349.97,3440.0,345.9319,346.3471,345.4573,346.0011,3440.0
2024-12-19 12:00:00,350.28,351.34,349.9,350.63,7659.0,346.3076,347.3555,345.9319,346.6536,7659.0
2024-12-19 12:30:00,350.58,351.38,350.22,351.16,6286.0,346.6042,347.3951,346.2482,347.1776,6286.0
2024-12-19 13:00:00,350.94,351.79,350.39,351.78,6533.0,346.9601,347.8004,346.4163,347.7905,6533.0
2024-12-19 13:30:00,351.44,351.99,351.09,351.1,5842.0,347.4544,347.9982,347.1084,347.1183,5842.0
2024-12-19 14:00:00,351.14,351.69,350.68,351.36,3581.0,347.1578,347.7016,346.703,347.3753,3581.0
2024-12-19 14:30:00,351.41,351.43,350.2,350.23,5128.0,347.4247,347.4445,346.2285,346.2581,5128.0
2024-12-19 15:00:00,349.82,349.82,349.11,349.5,8422.0,345.8528,345.8528,345.1508,345.5364,8422.0
2024-12-19 15:30:00,349.5,350.77,349.08,349.48,36682.0,345.5364,346.792,345.1212,345.5166,36682.0
2024-12-20 09:30:00,346.48,352.13,346.09,350.15,36149.0,342.5507,348.1366,342.1651,346.179,36149.0
2024-12-20 10:00:00,349.97,351.77,348.85,351.77,7301.0,346.0011,347.7807,344.8938,347.7807,7301.0
2024-12-20 10:30:00,352.03,353.47,351.4,352.72,5328.0,348.0377,349.4614,347.4149,348.7199,5328.0
2024-12-20 11:00:00,353.32,357.28,353.32,356.94,5535.0,349.3131,353.2282,349.3131,352.892,5535.0
2024-12-20 11:30:00,356.86,358.67,356.86,358.38,7807.0,352.8129,354.6024,352.8129,354.3157,7807.0
2024-12-20 12:00:00,358.69,358.91,357.43,358.77,6821.0,354.6222,354.8397,353.3765,354.7013,6821.0
2024-12-20 12:30:00,358.9,359.69,358.08,358.96,7641.0,354.8298,355.6108,354.0191,354.8891,7641.0
2024-12-20 13:00:00,358.85,358.86,357.13,357.13,8657.0,354.7804,354.7903,353.0799,353.0799,8657.0
2024-12-20 13:30:00,357.6,358.0,356.97,356.97,5076.0,353.5445,353.94,352.9217,352.9217,5076.0
2024-12-20 14:00:00,357.18,358.61,356.5,358.07,9820.0,353.1293,354.5431,352.457,354.0092,9820.0
2024-12-20 14:30:00,358.45,358.64,357.79,358.09,6793.0,354.3849,354.5727,353.7324,354.029,6793.0
2024-12-20 15:00:00,358.02,358.19,357.27,357.92,7696.0,353.9598,354.1279,353.2183,353.8609,7696.0
2024-12-20 15:30:00,357.83,359.33,356.62,356.81,34734.0,353.7719,355.2549,352.5757,352.7635,34734.0
2024-12-23 09:30:00,353.75,356.52,353.71,355.5,7723.0,349.7382,352.4768,349.6987,351.4684,7723.0
2024-12-23 10:00:00,355.53,357.26,355.48,357.26,3032.0,351.498,353.2084,351.4486,353.2084,3032.0
2024-12-23 10:30:00,356.67,356.93,354.71,354.71,5647.0,352.6251,352.8821,350.6873,350.6873,5647.0
2024-12-23 11:00:00,354.9,355.99,354.9,355.76,6115.0,350.8752,351.9528,350.8752,351.7254,6115.0
2024-12-23 11:30:00,355.99,357.3,355.99,356.87,5091.0,351.9528,353.2479,351.9528,352.8228,5091.0
2024-12-23 12:00:00,357.0,357.45,356.44,357.45,4620.0,352.9513,353.3962,352.3977,353.3962,4620.0
2024-12-23 12:30:00,357.54,357.84,356.94,357.84,4467.0,353.4852,353.7818,352.892,353.7818,4467.0
2024-12-23 13:00:00,357.84,358.35,357.59,358.19,3081.0,353.7818,354.286,353.5347,354.1279,3081.0
2024-12-23 13:30:00,358.19,358.62,357.93,358.47,4575.0,354.1279,354.553,353.8708,354.4047,4575.0
2024-12-23 14:00:00,358.64,358.72,356.75,357.11,14040.0,354.5727,354.6518,352.7042,353.0601,14040.0
2024-12-23 14:30:00,357.22,357.62,356.75,357.62,11132.0,353.1689,353.5643,352.7042,353.5643,11132.0
2024-12-23 15:00:00,357.77,358.08,357.08,358.07,11261.0,353.7126,354.0191,353.0304,354.0092,11261.0
2024-12-23 15:30:00,358.08,359.74,357.7,359.34,20363.0,354.0191,355.6603,353.6434,355.2648,20363.0
2024-12-24 09:30:00,359.3,359.37,358.0,358.54,4400.0,355.2253,355.2945,353.94,354.4739,4400.0
2024-12-24 10:00:00,358.52,360.18,357.84,359.24,1802.0,354.4541,356.0953,353.7818,355.1659,1802.0
2024-12-24 10:30:00,359.61,360.39,358.96,359.53,3126.0,355.5317,356.3029,354.8891,355.4527,3126.0
2024-12-24 11:00:00,359.32,359.59,358.96,359.59,2410.0,355.245,355.512,354.8891,355.512,2410.0
2024-12-24 11:30:00,360.19,360.48,360.14,360.18,1339.0,356.1052,356.3919,356.0557,356.0953,1339.0
2024-12-24 12:00:00,360.36,360.99,360.2,360.2,1928.0,356.2732,356.8961,356.1151,356.1151,1928.0
2024-12-24 12:30:00,360.23,362.23,359.9,362.04,7603.0,356.1447,358.122,355.8185,357.9342,7603.0
2024-12-26 09:30:00,361.87,362.6,360.12,361.1,5452.0,357.7661,358.4878,356.036,357.0048,5452.0
2024-12-26 10:00:00,361.7,362.33,360.59,361.68,4325.0,357.598,358.2209,356.5006,357.5783,4325.0
2024-12-26 10:30:00,361.63,362.36,360.98,362.34,1271.0,357.5288,358.2506,356.8862,358.2308,1271.0
2024-12-26 11:00:00,362.35,363.0,362.14,362.83,8860.0,358.2407,358.8833,358.0331,358.7152,8860.0
2024-12-26 11:30:00,363.03,363.51,362.46,363.32,1956.0,358.913,359.3875,358.3494,359.1997,1956.0
2024-12-26 12:00:00,362.94,363.22,362.36,362.55,5340.0,358.824,359.1008,358.2506,358.4384,5340.0
2024-12-26 12:30:00,362.54,362.83,362.15,362.45,3309.0,358.4285,358.7152,358.0429,358.3395,3309.0
2024-12-26 13:00:00,362.65,362.65,361.93,362.02,1314.0,358.5373,358.5373,357.8254,357.9144,1314.0
2024-12-26 13:30:00,361.84,362.32,361.33,361.69,2787.0,357.7365,358.211,357.2322,357.5882,2787.0
2024-12-26 14:00:00,361.49,361.7,361.19,361.45,4045.0,357.3904,357.598,357.0938,357.3509,4045.0
2024-12-26 14:30:00,361.58,362.09,361.56,361.72,1718.0,357.4794,357.9836,357.4596,357.6178,1718.0
2024-12-26 15:00:00,361.98,362.45,361.71,361.82,2610.0,357.8749,358.3395,357.6079,357.7167,2610.0
2024-12-26 15:30:00,361.79,362.63,361.68,362.06,10355.0,357.687,358.5175,357.5783,357.954,10355.0
2024-12-27 09:30:00,359.27,362.96,359.27,362.29,5052.0,355.1956,358.8438,355.1956,358.1814,5052.0
2024-12-27 10:00:00,362.38,362.57,361.01,361.22,5506.0,358.2703,358.4582,356.9159,357.1235,5506.0
2024-12-27 10:30:00,360.69,361.72,360.52,360.55,3194.0,356.5995,357.6178,356.4314,356.4611,3194.0
2024-12-27 11:00:00,360.32,360.39,359.59,360.26,2169.0,356.2337,356.3029,355.512,356.1744,2169.0
2024-12-27 11:30:00,360.26,360.79,359.07,359.48,2357.0,356.1744,356.6984,354.9979,355.4032,2357.0
2024-12-27 12:00:00,359.35,359.36,358.54,358.65,6354.0,355.2747,355.2846,354.4739,354.5826,6354.0
2024-12-27 12:30:00,358.65,359.4,358.34,359.24,4102.0,354.5826,355.3241,354.2761,355.1659,4102.0
2024-12-27 13:00:00,359.22,359.92,358.55,359.11,5948.0,355.1462,355.8382,354.4838,355.0374,5948.0
2024-12-27 13:30:00,359.11,360.26,359.11,359.69,3533.0,355.0374,356.1744,355.0374,355.6108,3533.0
2024-12-27 14:00:00,359.99,360.46,359.85,360.36,1448.0,355.9074,356.3721,355.769,356.2732,1448.0
2024-12-27 14:30:00,360.13,361.02,359.93,360.7,2719.0,356.0458,356.9258,355.8481,356.6094,2719.0
2024-12-27 15:00:00,360.85,360.85,358.75,359.13,8319.0,356.7577,356.7577,354.6815,355.0572,8319.0
2024-12-27 15:30:00,358.88,360.22,358.52,360.12,17577.0,354.81,356.1348,354.4541,356.036,17577.0
2024-12-30 09:30:00,359.1,359.18,355.75,356.8,7990.0,355.0275,355.1066,351.7155,352.7536,7990.0
2024-12-30 10:00:00,355.67,356.98,355.41,355.69,2822.0,351.6364,352.9316,351.3794,351.6562,2822.0
2024-12-30 10:30:00,356.13,358.95,355.43,358.95,6702.0,352.0912,354.8792,351.3992,354.8792,6702.0
2024-12-30 11:00:00,358.77,359.9,358.08,359.2,4090.0,354.7013,355.8185,354.0191,355.1264,4090.0
2024-12-30 11:30:00,359.11,359.88,358.74,358.83,5003.0,355.0374,355.7987,354.6716,354.7606,5003.0
2024-12-30 12:00:00,359.38,360.17,359.35,359.86,3297.0,355.3044,356.0854,355.2747,355.7789,3297.0
2024-12-30 12:30:00,359.92,360.57,359.49,359.53,3180.0,355.8382,356.4809,355.4131,355.4527,3180.0
2024-12-30 13:00:00,359.89,360.77,359.56,360.02,3002.0,355.8086,356.6786,355.4823,355.9371,3002.0
2024-12-30 13:30:00,360.25,360.93,360.03,360.7,2553.0,356.1645,356.8368,355.947,356.6094,2553.0
2024-12-30 14:00:00,360.53,360.73,359.95,360.46,3484.0,356.4413,356.639,355.8679,356.3721,3484.0
2024-12-30 14:30:00,360.3,360.6,360.24,360.6,1820.0,356.2139,356.5105,356.1546,356.5105,1820.0
2024-12-30 15:00:00,360.59,360.86,359.99,360.06,4685.0,356.5006,356.7676,355.9074,355.9766,4685.0
2024-12-30 15:30:00,360.01,360.41,359.45,359.69,15580.0,355.9272,356.3227,355.3736,355.6108,15580.0
2024-12-31 09:30:00,361.53,363.58,360.43,362.52,5057.0,357.43,359.4567,356.3424,358.4087,5057.0
2024-12-31 10:00:00,360.84,363.13,360.84,362.23,6977.0,356.7478,359.0118,356.7478,358.122,6977.0
2024-12-31 10:30:00,361.49,362.61,360.94,362.09,2429.0,357.3904,358.4977,356.8467,357.9836,2429.0
2024-12-31 11:00:00,363.27,363.27,362.57,362.94,2971.0,359.1502,359.1502,358.4582,358.824,2971.0
2024-12-31 11:30:00,362.71,362.74,361.21,361.21,3967.0,358.5966,358.6263,357.1136,357.1136,3967.0
2024-12-31 12:00:00,361.32,362.44,361.07,362.08,4403.0,357.2224,358.3297,356.9752,357.9737,4403.0
2024-12-31 12:30:00,362.08,363.04,361.82,362.97,3622.0,357.9737,358.9228,357.7167,358.8536,3622.0
2024-12-31 13:00:00,363.06,363.49,362.14,362.43,6028.0,358.9426,359.3677,358.0331,358.3198,6028.0
2024-12-31 13:30:00,362.75,363.59,362.47,363.16,2898.0,358.6361,359.4666,358.3593,359.0415,2898.0
2024-12-31 14:00:00,362.83,363.1,361.8,362.1,5793.0,358.7152,358.9822,357.6969,357.9935,5793.0
2024-12-31 14:30:00,362.0,362.5,361.77,362.21,3105.0,357.8946,358.389,357.6673,358.1023,3105.0
2024-12-31 15:00:00,362.21,362.78,361.91,362.42,4952.0,358.1023,358.6658,357.8057,358.3099,4952.0
2024-12-31 15:30:00,362.38,363.66,361.09,362.35,39165.0,358.2703,359.5358,356.995,358.2407,39165.0
2025-01-02 09:30:00,365.17,366.98,364.43,364.86,8904.0,361.0287,362.8182,360.2971,360.7222,8904.0
2025-01-02 10:00:00,365.51,365.68,362.14,362.14,9129.0,361.3648,361.5329,358.0331,358.0331,9129.0
2025-01-02 10:30:00,362.32,363.87,361.63,363.87,6213.0,358.211,359.7434,357.5288,359.7434,6213.0
2025-01-02 11:00:00,363.03,363.03,361.5,362.6,5852.0,358.913,358.913,357.4003,358.4878,5852.0
2025-01-02 11:30:00,362.51,363.02,361.75,361.75,7597.0,358.3989,358.9031,357.6475,357.6475,7597.0
2025-01-02 12:00:00,362.0,362.6,361.22,361.36,4758.0,357.8946,358.4878,357.1235,357.2619,4758.0
2025-01-02 12:30:00,361.32,361.98,360.05,361.98,9813.0,357.2224,357.8749,355.9668,357.8749,9813.0
2025-01-02 13:00:00,361.57,361.58,360.25,360.89,4949.0,357.4695,357.4794,356.1645,356.7972,4949.0
2025-01-02 13:30:00,360.81,361.56,359.56,361.1,15253.0,356.7181,357.4596,355.4823,357.0048,15253.0
2025-01-02 14:00:00,361.2,361.7,360.49,361.7,7021.0,357.1037,357.598,356.4018,357.598,7021.0
2025-01-02 14:30:00,361.36,362.06,361.03,361.03,9996.0,357.2619,357.954,356.9356,356.9356,9996.0
2025-01-02 15:00:00,361.13,363.1,361.0,362.55,5995.0,357.0345,358.9822,356.906,358.4384,5995.0
2025-01-02 15:30:00,362.38,363.38,362.27,363.17,34402.0,358.2703,359.259,358.1616,359.0514,34402.0
2025-01-03 09:30:00,365.0,365.27,360.55,360.66,7435.0,360.8606,361.1276,356.4611,356.5698,7435.0
2025-01-03 10:00:00,361.49,363.42,361.4,363.42,5354.0,357.3904,359.2985,357.3014,359.2985,5354.0
2025-01-03 10:30:00,363.09,364.71,362.76,363.86,3950.0,358.9723,360.5739,358.646,359.7335,3950.0
2025-01-03 11:00:00,363.86,363.93,362.54,363.37,1638.0,359.7335,359.8028,358.4285,359.2491,1638.0
2025-01-03 11:30:00,363.8,364.19,363.46,364.16,10131.0,359.6742,360.0598,359.3381,360.0301,10131.0
2025-01-03 12:00:00,364.16,365.11,364.16,364.78,5971.0,360.0301,360.9694,360.0301,360.6431,5971.0
2025-01-03 12:30:00,364.67,365.04,364.07,364.38,4573.0,360.5344,360.9002,359.9412,360.2477,4573.0
2025-01-03 13:00:00,364.08,364.77,364.08,364.77,3392.0,359.9511,360.6332,359.9511,360.6332,3392.0
2025-01-03 13:30:00,365.17,365.53,364.67,365.06,4489.0,361.0287,361.3846,360.5344,360.9199,4489.0
2025-01-03 14:00:00,365.26,365.3,365.06,365.15,3211.0,361.1177,361.1572,360.9199,361.0089,3211.0
2025-01-03 14:30:00,365.46,365.79,365.34,365.4,2266.0,361.3154,361.6417,361.1968,361.2561,2266.0
2025-01-03 15:00:00,365.4,365.72,365.2,365.46,7667.0,361.2561,361.5725,361.0584,361.3154,7667.0
2025-01-03 15:30:00,365.27,365.62,364.27,364.9,36163.0,361.1276,361.4736,360.1389,360.7618,36163.0
2025-01-06 09:30:00,365.0,368.03,363.08,367.4,10578.0,360.8606,363.8563,358.9624,363.2334,10578.0
2025-01-06 10:00:00,367.34,369.12,367.34,368.51,14994.0,363.1741,364.9339,363.1741,364.3308,14994.0
2025-01-06 10:30:00,369.07,369.45,368.67,368.69,2289.0,364.8845,365.2602,364.489,364.5088,2289.0
2025-01-06 11:00:00,368.68,370.16,367.7,370.16,4306.0,364.4989,365.9621,363.53,365.9621,4306.0
2025-01-06 11:30:00,370.14,370.58,369.0,369.22,11241.0,365.9423,366.3773,364.8153,365.0328,11241.0
2025-01-06 12:00:00,368.93,369.14,367.51,367.68,5383.0,364.7461,364.9537,363.3422,363.5102,5383.0
2025-01-06 12:30:00,367.68,367.99,366.6,366.98,5700.0,363.5102,363.8167,362.4425,362.8182,5700.0
2025-01-06 13:00:00,366.55,367.0,365.02,365.03,12311.0,362.393,362.8379,360.8804,360.8903,12311.0
2025-01-06 13:30:00,365.06,365.41,364.69,365.41,6791.0,360.9199,361.266,360.5541,361.266,6791.0
2025-01-06 14:00:00,365.02,365.37,364.02,364.02,2307.0,360.8804,361.2264,359.8917,359.8917,2307.0
2025-01-06 14:30:00,363.91,364.13,363.25,363.49,5748.0,359.783,360.0005,359.1305,359.3677,5748.0
2025-01-06 15:00:00,363.27,363.81,361.68,361.68,7327.0,359.1502,359.6841,357.5783,357.5783,7327.0
2025-01-06 15:30:00,362.06,362.41,361.05,361.66,27601.0,357.954,358.3,356.9554,357.5585,27601.0
2025-01-07 09:30:00,363.0,366.81,362.75,365.02,4199.0,358.8833,362.6501,358.6361,360.8804,4199.0
2025-01-07 10:00:00,364.04,365.86,363.5,365.86,17779.0,359.9115,361.7109,359.3776,361.7109,17779.0
2025-01-07 10:30:00,365.86,370.64,365.85,370.64,12501.0,361.7109,366.4367,361.701,366.4367,12501.0
2025-01-07 11:00:00,370.99,372.08,370.14,370.88,7970.0,366.7827,367.8603,365.9423,366.6739,7970.0
2025-01-07 11:30:00,370.88,371.62,370.0,370.07,5984.0,366.6739,367.4055,365.8039,365.8731,5984.0
2025-01-07 12:00:00,370.55,370.6,369.62,370.3,4089.0,366.3477,366.3971,365.4282,366.1005,4089.0
2025-01-07 12:30:00,370.31,370.37,368.8,369.74,8855.0,366.1104,366.1697,364.6175,365.5469,8855.0
2025-01-07 13:00:00,370.32,372.6,370.31,372.6,11001.0,366.1203,368.3744,366.1104,368.3744,11001.0
2025-01-07 13:30:00,372.12,373.05,370.63,371.84,9858.0,367.8999,368.8193,366.4268,367.623,9858.0
2025-01-07 14:00:00,371.67,371.71,370.41,370.82,4641.0,367.455,367.4945,366.2093,366.6146,4641.0
2025-01-07 14:30:00,370.82,371.15,370.43,370.67,5708.0,366.6146,366.9409,366.229,366.4663,5708.0
2025-01-07 15:00:00,370.49,370.49,368.23,368.89,8312.0,366.2884,366.2884,364.054,364.7065,8312.0
2025-01-07 15:30:00,368.72,371.29,368.05,371.15,30828.0,364.5384,367.0793,363.876,366.9409,30828.0
2025-01-08 09:30:00,367.21,368.33,361.5,361.5,9909.0,363.0456,364.1529,357.4003,357.4003,9909.0
2025-01-08 10:00:00,361.5,364.63,361.5,363.1,4055.0,357.4003,360.4948,357.4003,358.9822,4055.0
2025-01-08 10:30:00,362.6,364.9,362.05,364.84,6535.0,358.4878,360.7618,357.9441,360.7024,6535.0
2025-01-08 11:00:00,364.91,365.75,362.7,363.61,10620.0,360.7716,361.6021,358.5867,359.4864,10620.0
2025-01-08 11:30:00,363.83,365.98,363.83,365.63,4331.0,359.7039,361.8295,359.7039,361.4835,4331.0
2025-01-08 12:00:00,365.32,365.76,364.29,364.56,13630.0,361.177,361.612,360.1587,360.4256,13630.0
2025-01-08 12:30:00,364.56,365.72,364.2,365.72,5897.0,360.4256,361.5725,360.0697,361.5725,5897.0
2025-01-08 13:00:00,365.82,366.03,364.95,365.13,4639.0,361.6713,361.8789,360.8112,360.9891,4639.0
2025-01-08 13:30:00,365.34,365.87,365.05,365.75,13190.0,361.1968,361.7208,360.9101,361.6021,13190.0
2025-01-08 14:00:00,366.19,367.62,366.19,367.29,2335.0,362.0371,363.4509,362.0371,363.1246,2335.0
2025-01-08 14:30:00,367.1,367.12,365.67,366.14,10185.0,362.9368,362.9566,361.523,361.9877,10185.0
2025-01-08 15:00:00,366.33,367.48,365.7,367.48,7942.0,362.1755,363.3125,361.5527,363.3125,7942.0
2025-01-08 15:30:00,367.46,369.19,366.99,368.43,36246.0,363.2927,365.0031,362.8281,364.2517,36246.0
2025-01-10 09:30:00,362.48,365.36,361.5,363.42,50526.0,358.3692,361.2165,357.4003,359.2985,50526.0
2025-01-10 10:00:00,363.42,363.42,358.57,359.47,20469.0,359.2985,359.2985,354.5035,355.3933,20469.0
2025-01-10 10:30:00,358.99,360.06,357.34,357.36,25107.0,354.9188,355.9766,353.2875,353.3073,25107.0
2025-01-10 11:00:00,358.08,358.08,355.23,355.93,18932.0,354.0191,354.0191,351.2014,351.8935,18932.0
2025-01-10 11:30:00,356.08,356.3,354.24,354.59,14146.0,352.0418,352.2593,350.2226,350.5687,14146.0
2025-01-10 12:00:00,354.54,354.7,353.51,354.17,13289.0,350.5192,350.6774,349.5009,350.1534,13289.0
2025-01-10 12:30:00,354.71,355.64,354.45,355.35,7980.0,350.6873,351.6068,350.4303,351.3201,7980.0
2025-01-10 13:00:00,355.34,356.79,354.89,356.79,12017.0,351.3102,352.7437,350.8653,352.7437,12017.0
2025-01-10 13:30:00,356.37,356.83,355.06,356.31,5511.0,352.3285,352.7833,351.0333,352.2692,5511.0
2025-01-10 14:00:00,356.41,356.41,355.46,356.09,9099.0,352.368,352.368,351.4288,352.0517,9099.0
2025-01-10 14:30:00,355.69,355.92,354.54,355.67,11088.0,351.6562,351.8836,350.5192,351.6364,11088.0
2025-01-10 15:00:00,355.34,355.84,354.3,354.44,14111.0,351.3102,351.8045,350.282,350.4204,14111.0
2025-01-10 15:30:00,354.56,355.67,353.31,353.69,61350.0,350.539,351.6364,349.3032,349.6789,61350.0
2025-01-13 09:30:00,353.55,356.69,352.73,355.98,4339.0,349.5405,352.6449,348.7298,351.9429,4339.0
2025-01-13 10:00:00,356.02,356.49,354.05,354.81,6813.0,351.9825,352.4471,350.0348,350.7862,6813.0
2025-01-13 10:30:00,354.61,355.83,354.27,355.17,11288.0,350.5885,351.7946,350.2523,351.1421,11288.0
2025-01-13 11:00:00,355.21,355.21,354.4,354.41,1537.0,351.1816,351.1816,350.3808,350.3907,1537.0
2025-01-13 11:30:00,354.4,354.4,353.09,353.61,3543.0,350.3808,350.3808,349.0857,349.5998,3543.0
2025-01-13 12:00:00,353.49,353.6,352.18,352.65,2182.0,349.4812,349.5899,348.186,348.6507,2182.0
2025-01-13 12:30:00,351.9,353.16,351.78,353.16,3859.0,347.9092,349.1549,347.7905,349.1549,3859.0
2025-01-13 13:00:00,353.06,353.06,351.91,352.23,1856.0,349.056,349.056,347.9191,348.2354,1856.0
2025-01-13 13:30:00,352.33,352.92,352.11,352.92,4597.0,348.3343,348.9176,348.1168,348.9176,4597.0
2025-01-13 14:00:00,352.49,353.04,352.14,352.86,8037.0,348.4925,349.0363,348.1465,348.8583,8037.0
2025-01-13 14:30:00,352.86,353.23,352.1,352.68,7645.0,348.8583,349.2241,348.1069,348.6803,7645.0
2025-01-13 15:00:00,352.56,352.66,352.03,352.07,10163.0,348.5617,348.6606,348.0377,348.0773,10163.0
2025-01-13 15:30:00,352.19,352.19,350.95,351.77,27928.0,348.1959,348.1959,346.97,347.7807,27928.0
2025-01-14 09:30:00,350.0,352.49,349.15,352.03,10184.0,346.0307,348.4925,345.1904,348.0377,10184.0
2025-01-14 10:00:00,352.9,355.37,352.55,355.17,10612.0,348.8978,351.3398,348.5518,351.1421,10612.0
2025-01-14 10:30:00,355.61,355.61,354.29,354.6,5210.0,351.5771,351.5771,350.2721,350.5786,5210.0
2025-01-14 11:00:00,354.34,354.36,353.38,353.59,6084.0,350.3215,350.3413,349.3724,349.58,6084.0
2025-01-14 11:30:00,353.68,354.34,353.22,353.49,5927.0,349.669,350.3215,349.2142,349.4812,5927.0
2025-01-14 12:00:00,353.26,355.03,352.58,354.43,7768.0,349.2538,351.0037,348.5815,350.4105,7768.0
2025-01-14 12:30:00,354.13,355.25,353.61,354.95,4429.0,350.1139,351.2212,349.5998,350.9246,4429.0
2025-01-14 13:00:00,355.75,356.8,355.71,356.8,3808.0,351.7155,352.7536,351.676,352.7536,3808.0
2025-01-14 13:30:00,356.8,357.71,356.79,357.71,1633.0,352.7536,353.6533,352.7437,353.6533,1633.0
2025-01-14 14:00:00,357.3,357.3,356.27,356.61,4821.0,353.2479,353.2479,352.2296,352.5658,4821.0
2025-01-14 14:30:00,356.45,357.54,356.45,356.83,6531.0,352.4076,353.4852,352.4076,352.7833,6531.0
2025-01-14 15:00:00,356.48,356.85,355.88,356.54,12407.0,352.4372,352.803,351.844,352.4966,12407.0
2025-01-14 15:30:00,356.68,358.8,356.67,358.58,25944.0,352.635,354.7309,352.6251,354.5134,25944.0
2025-01-15 09:30:00,363.23,363.23,358.34,360.94,17328.0,359.1107,359.1107,354.2761,356.8467,17328.0
2025-01-15 10:00:00,360.5,361.0,358.91,359.27,2142.0,356.4117,356.906,354.8397,355.1956,2142.0
2025-01-15 10:30:00,359.57,359.57,357.19,358.79,9398.0,355.4922,355.4922,353.1392,354.721,9398.0
2025-01-15 11:00:00,359.13,359.26,357.41,357.78,3791.0,355.0572,355.1857,353.3567,353.7225,3791.0
2025-01-15 11:30:00,357.38,358.29,356.73,357.9,2682.0,353.327,354.2267,352.6844,353.8411,2682.0
2025-01-15 12:00:00,357.88,357.88,356.14,356.28,6396.0,353.8214,353.8214,352.1011,352.2395,6396.0
2025-01-15 12:30:00,355.97,357.39,355.95,356.89,5545.0,351.933,353.3369,351.9133,352.8426,5545.0
2025-01-15 13:00:00,356.89,357.62,356.73,356.91,5178.0,352.8426,353.5643,352.6844,352.8624,5178.0
2025-01-15 13:30:00,357.32,358.28,356.86,357.52,4012.0,353.2677,354.2168,352.8129,353.4654,4012.0
2025-01-15 14:00:00,357.36,357.67,356.64,357.53,13222.0,353.3073,353.6137,352.5954,353.4753,13222.0
2025-01-15 14:30:00,357.51,358.64,357.12,357.12,13686.0,353.4556,354.5727,353.07,353.07,13686.0
2025-01-15 15:00:00,357.09,358.33,356.75,358.08,4979.0,353.0403,354.2663,352.7042,354.0191,4979.0
2025-01-15 15:30:00,358.03,358.67,357.17,357.74,30718.0,353.9697,354.6024,353.1194,353.683,30718.0
2025-01-16 09:30:00,358.52,362.71,358.01,361.9,15435.0,354.4541,358.5966,353.9499,357.7958,15435.0
2025-01-16 10:00:00,362.36,362.36,361.08,361.96,7224.0,358.2506,358.2506,356.9851,357.8551,7224.0
2025-01-16 10:30:00,361.69,362.61,360.87,362.59,6550.0,357.5882,358.4977,356.7775,358.478,6550.0
2025-01-16 11:00:00,362.62,363.08,361.11,361.96,4804.0,358.5076,358.9624,357.0147,357.8551,4804.0
2025-01-16 11:30:00,362.38,362.42,361.23,362.06,5380.0,358.2703,358.3099,357.1334,357.954,5380.0
2025-01-16 12:00:00,361.9,362.33,361.18,361.48,4851.0,357.7958,358.2209,357.0839,357.3805,4851.0
2025-01-16 12:30:00,361.36,362.51,361.19,361.68,5309.0,357.2619,358.3989,357.0938,357.5783,5309.0
2025-01-16 13:00:00,361.66,361.79,360.3,360.31,5932.0,357.5585,357.687,356.2139,356.2238,5932.0
2025-01-16 13:30:00,360.33,361.12,359.74,360.1,5831.0,356.2436,357.0246,355.6603,356.0162,5831.0
2025-01-16 14:00:00,360.05,360.43,359.72,360.4,4855.0,355.9668,356.3424,355.6405,356.3128,4855.0
2025-01-16 14:30:00,360.44,360.89,359.1,360.51,10967.0,356.3523,356.7972,355.0275,356.4215,10967.0
2025-01-16 15:00:00,360.53,360.55,359.33,359.79,9589.0,356.4413,356.4611,355.2549,355.7097,9589.0
2025-01-16 15:30:00,359.84,360.91,359.67,360.17,26627.0,355.7591,356.817,355.5911,356.0854,26627.0
2025-01-17 09:30:00,362.65,364.39,360.22,364.38,31740.0,358.5373,360.2575,356.1348,360.2477,31740.0
2025-01-17 10:00:00,363.79,363.87,361.51,361.73,4867.0,359.6643,359.7434,357.4102,357.6277,4867.0
2025-01-17 10:30:00,361.73,362.93,360.74,362.88,6484.0,357.6277,358.8141,356.6489,358.7647,6484.0
2025-01-17 11:00:00,362.4,363.27,362.05,362.35,4116.0,358.2901,359.1502,357.9441,358.2407,4116.0
2025-01-17 11:30:00,362.69,363.4,362.69,363.36,6103.0,358.5768,359.2788,358.5768,359.2392,6103.0
2025-01-17 12:00:00,363.3,363.6,362.89,362.89,4848.0,359.1799,359.4765,358.7745,358.7745,4848.0
2025-01-17 12:30:00,362.82,363.73,362.7,363.7,9082.0,358.7053,359.605,358.5867,359.5754,9082.0
2025-01-17 13:00:00,363.52,363.94,362.07,362.36,5398.0,359.3974,359.8126,357.9638,358.2506,5398.0
2025-01-17 13:30:00,362.36,365.41,362.35,365.41,9505.0,358.2506,361.266,358.2407,361.266,9505.0
2025-01-17 14:00:00,365.06,365.85,364.31,364.69,16692.0,360.9199,361.701,360.1784,360.5541,16692.0
2025-01-17 14:30:00,364.69,364.99,364.32,364.68,12397.0,360.5541,360.8507,360.1883,360.5442,12397.0
2025-01-17 15:00:00,364.68,364.68,363.15,363.94,16494.0,360.5442,360.5442,359.0316,359.8126,16494.0
2025-01-17 15:30:00,364.01,364.46,362.19,362.37,47886.0,359.8818,360.3267,358.0825,358.2604,47886.0
2025-01-21 09:30:00,363.12,369.73,362.44,367.91,17028.0,359.0019,365.537,358.3297,363.7376,17028.0
2025-01-21 10:00:00,367.98,367.98,365.53,366.14,9607.0,363.8068,363.8068,361.3846,361.9877,9607.0
2025-01-21 10:30:00,366.25,367.53,365.65,365.8,8495.0,362.0964,363.3619,361.5032,361.6515,8495.0
2025-01-21 11:00:00,365.8,368.08,365.78,367.76,9591.0,361.6515,363.9057,361.6318,363.5893,9591.0
2025-01-21 11:30:00,367.13,368.27,366.5,366.95,14758.0,362.9665,364.0935,362.3436,362.7885,14758.0
2025-01-21 12:00:00,367.11,367.43,365.74,365.93,6742.0,362.9467,363.2631,361.5922,361.7801,6742.0
2025-01-21 12:30:00,365.91,367.0,365.57,366.25,12165.0,361.7603,362.8379,361.4242,362.0964,12165.0
2025-01-21 13:00:00,366.25,367.13,365.5,366.54,13258.0,362.0964,362.9665,361.3549,362.3832,13258.0
2025-01-21 13:30:00,366.5,366.62,365.05,365.99,20167.0,362.3436,362.4622,360.9101,361.8394,20167.0
2025-01-21 14:00:00,366.27,367.18,365.48,365.49,14413.0,362.1162,363.0159,361.3352,361.3451,14413.0
2025-01-21 14:30:00,365.78,366.03,364.27,364.48,12444.0,361.6318,361.8789,360.1389,360.3465,12444.0
2025-01-21 15:00:00,364.49,364.74,363.59,363.95,17565.0,360.3564,360.6036,359.4666,359.8225,17565.0
2025-01-21 15:30:00,363.87,365.06,363.55,364.51,50989.0,359.7434,360.9199,359.4271,360.3762,50989.0
2025-01-22 09:30:00,365.05,365.81,362.77,363.61,7418.0,360.9101,361.6614,358.6559,359.4864,7418.0
2025-01-22 10:00:00,364.07,366.84,363.94,366.08,16333.0,359.9412,362.6798,359.8126,361.9284,16333.0
2025-01-22 10:30:00,365.59,367.13,364.98,367.13,7897.0,361.4439,362.9665,360.8408,362.9665,7897.0
2025-01-22 11:00:00,367.13,367.35,365.92,367.1,5281.0,362.9665,363.184,361.7702,362.9368,5281.0
2025-01-22 11:30:00,367.11,367.26,365.81,366.21,5973.0,362.9467,363.095,361.6614,362.0569,5973.0
2025-01-22 12:00:00,366.18,366.18,364.0,365.08,10601.0,362.0272,362.0272,359.872,360.9397,10601.0
2025-01-22 12:30:00,365.12,365.6,364.82,365.38,6227.0,360.9793,361.4538,360.6827,361.2363,6227.0
2025-01-22 13:00:00,365.46,366.91,365.34,366.75,3779.0,361.3154,362.749,361.1968,362.5908,3779.0
2025-01-22 13:30:00,366.77,366.92,365.51,365.51,5224.0,362.6105,362.7588,361.3648,361.3648,5224.0
2025-01-22 14:00:00,365.73,366.11,365.34,365.37,4181.0,361.5823,361.958,361.1968,361.2264,4181.0
2025-01-22 14:30:00,365.37,365.93,365.22,365.25,5628.0,361.2264,361.7801,361.0781,361.1078,5628.0
2025-01-22 15:00:00,365.25,366.03,364.83,364.83,10313.0,361.1078,361.8789,360.6925,360.6925,10313.0
2025-01-22 15:30:00,364.73,365.03,363.35,363.71,62591.0,360.5937,360.8903,359.2293,359.5852,62591.0
2025-01-23 09:30:00,364.11,364.11,361.87,362.56,11231.0,359.9807,359.9807,357.7661,358.4483,11231.0
2025-01-23 10:00:00,363.29,364.13,362.5,363.77,11103.0,359.17,360.0005,358.389,359.6446,11103.0
2025-01-23 10:30:00,364.34,364.7,363.47,364.11,7736.0,360.2081,360.564,359.348,359.9807,7736.0
2025-01-23 11:00:00,364.54,365.18,364.0,364.76,5941.0,360.4058,361.0386,359.872,360.6233,5941.0
2025-01-23 11:30:00,364.64,364.88,364.35,364.84,5290.0,360.5047,360.742,360.218,360.7024,5290.0
2025-01-23 12:00:00,364.49,365.52,364.46,365.17,11829.0,360.3564,361.3747,360.3267,361.0287,11829.0
2025-01-23 12:30:00,365.6,366.63,365.24,365.45,11386.0,361.4538,362.4721,361.0979,361.3055,11386.0
2025-01-23 13:00:00,365.45,365.94,364.73,364.75,8643.0,361.3055,361.79,360.5937,360.6135,8643.0
2025-01-23 13:30:00,364.89,364.89,364.05,364.63,23761.0,360.7519,360.7519,359.9214,360.4948,23761.0
2025-01-23 14:00:00,364.67,365.26,364.51,364.83,9189.0,360.5344,361.1177,360.3762,360.6925,9189.0
2025-01-23 14:30:00,364.81,365.04,364.37,364.45,16486.0,360.6728,360.9002,360.2378,360.3169,16486.0
2025-01-23 15:00:00,364.54,364.77,363.16,363.16,20521.0,360.4058,360.6332,359.0415,359.0415,20521.0
2025-01-23 15:30:00,363.17,363.27,361.54,362.97,49879.0,359.0514,359.1502,357.4399,358.8536,49879.0
2025-01-24 09:30:00,363.88,366.89,363.88,366.4,6976.0,359.7533,362.7292,359.7533,362.2447,6976.0
2025-01-24 10:00:00,367.49,368.0,366.07,366.93,3893.0,363.3224,363.8266,361.9185,362.7687,3893.0
2025-01-24 10:30:00,366.51,366.69,364.71,365.35,4212.0,362.3535,362.5315,360.5739,361.2067,4212.0
2025-01-24 11:00:00,365.08,365.7,364.73,365.13,4067.0,360.9397,361.5527,360.5937,360.9891,4067.0
2025-01-24 11:30:00,365.13,365.32,364.72,365.13,19180.0,360.9891,361.177,360.5838,360.9891,19180.0
2025-01-24 12:00:00,365.13,366.85,365.09,366.65,29798.0,360.9891,362.6896,360.9496,362.4919,29798.0
2025-01-24 12:30:00,366.92,366.92,366.38,366.76,3660.0,362.7588,362.7588,362.225,362.6007,3660.0
2025-01-24 13:00:00,366.77,366.9,365.77,365.77,3352.0,362.6105,362.7391,361.6219,361.6219,3352.0
2025-01-24 13:30:00,365.71,366.93,365.7,366.14,4679.0,361.5626,362.7687,361.5527,361.9877,4679.0
2025-01-24 14:00:00,366.15,366.89,365.79,366.61,3556.0,361.9976,362.7292,361.6417,362.4524,3556.0
2025-01-24 14:30:00,366.52,366.52,365.81,366.22,5385.0,362.3634,362.3634,361.6614,362.0668,5385.0
2025-01-24 15:00:00,366.22,366.32,365.47,365.78,6261.0,362.0668,362.1657,361.3253,361.6318,6261.0
2025-01-24 15:30:00,365.8,366.14,365.03,365.22,27132.0,361.6515,361.9877,360.8903,361.0781,27132.0
2025-01-27 09:30:00,368.17,370.0,367.66,368.3,16226.0,363.9947,365.8039,363.4905,364.1232,16226.0
2025-01-27 10:00:00,368.72,370.0,368.68,369.46,7402.0,364.5384,365.8039,364.4989,365.27,7402.0
2025-01-27 10:30:00,369.57,369.57,367.75,368.86,3725.0,365.3788,365.3788,363.5794,364.6768,3725.0
2025-01-27 11:00:00,368.19,370.18,367.98,370.18,7402.0,364.0144,365.9819,363.8068,365.9819,7402.0
2025-01-27 11:30:00,370.3,371.86,370.19,371.21,6759.0,366.1005,367.6428,365.9918,367.0002,6759.0
2025-01-27 12:00:00,371.1,372.25,370.65,372.09,8937.0,366.8914,368.0284,366.4465,367.8702,8937.0
2025-01-27 12:30:00,372.15,372.15,371.42,371.42,3605.0,367.9295,367.9295,367.2078,367.2078,3605.0
2025-01-27 13:00:00,371.37,371.54,370.28,370.28,8255.0,367.1584,367.3265,366.0807,366.0807,8255.0
2025-01-27 13:30:00,370.62,370.93,370.06,370.65,3433.0,366.4169,366.7234,365.8632,366.4465,3433.0
2025-01-27 14:00:00,371.28,372.34,370.92,372.05,14703.0,367.0694,368.1174,366.7135,367.8307,14703.0
2025-01-27 14:30:00,372.45,373.14,372.32,372.34,3649.0,368.2261,368.9083,368.0976,368.1174,3649.0
2025-01-27 15:00:00,372.52,372.6,370.92,371.38,6982.0,368.2953,368.3744,366.7135,367.1683,6982.0
2025-01-27 15:30:00,371.37,373.23,370.45,373.21,27657.0,367.1584,368.9973,366.2488,368.9775,27657.0
2025-01-28 09:30:00,369.27,372.0,367.13,368.0,91262.0,365.0822,367.7812,362.9665,363.8266,91262.0
2025-01-28 10:00:00,368.0,368.78,361.53,362.37,22895.0,363.8266,364.5978,357.43,358.2604,22895.0
2025-01-28 10:30:00,362.4,364.71,361.25,364.71,18135.0,358.2901,360.5739,357.1531,360.5739,18135.0
2025-01-28 11:00:00,364.29,365.34,363.1,363.1,9339.0,360.1587,361.1968,358.9822,358.9822,9339.0
2025-01-28 11:30:00,363.59,366.03,362.57,365.98,15144.0,359.4666,361.8789,358.4582,361.8295,15144.0
2025-01-28 12:00:00,365.75,366.99,365.23,366.35,10487.0,361.6021,362.8281,361.088,362.1953,10487.0
2025-01-28 12:30:00,366.35,367.74,366.24,367.36,8954.0,362.1953,363.5695,362.0866,363.1939,8954.0
2025-01-28 13:00:00,367.43,367.65,366.73,367.34,18256.0,363.2631,363.4806,362.571,363.1741,18256.0
2025-01-28 13:30:00,367.34,367.59,366.43,366.56,28461.0,363.1741,363.4212,362.2744,362.4029,28461.0
2025-01-28 14:00:00,366.87,367.01,365.69,366.25,12959.0,362.7094,362.8478,361.5428,362.0964,12959.0
2025-01-28 14:30:00,366.0,367.54,365.73,367.28,16121.0,361.8493,363.3718,361.5823,363.1148,16121.0
2025-01-28 15:00:00,367.5,368.59,367.18,367.97,30149.0,363.3323,364.4099,363.0159,363.7969,30149.0
2025-01-28 15:30:00,367.79,368.83,366.6,367.56,65119.0,363.619,364.6472,362.4425,363.3916,65119.0
2025-01-29 09:30:00,362.54,365.74,356.82,363.33,41426.0,358.4285,361.5922,352.7734,359.2096,41426.0
2025-01-29 10:00:00,363.88,364.13,361.97,363.29,90625.0,359.7533,360.0005,357.865,359.17,90625.0
2025-01-29 10:30:00,362.98,363.62,361.0,361.14,44227.0,358.8635,359.4963,356.906,357.0444,44227.0
2025-01-29 11:00:00,361.16,362.07,360.83,361.01,13638.0,357.0642,357.9638,356.7379,356.9159,13638.0
2025-01-29 11:30:00,361.33,361.87,360.6,360.61,21623.0,357.2322,357.7661,356.5105,356.5204,21623.0
2025-01-29 12:00:00,360.52,361.31,360.46,360.94,9805.0,356.4314,357.2125,356.3721,356.8467,9805.0
2025-01-29 12:30:00,360.89,361.27,358.57,358.58,25803.0,356.7972,357.1729,354.5035,354.5134,25803.0
2025-01-29 13:00:00,358.91,359.02,357.65,358.24,29598.0,354.8397,354.9484,353.594,354.1773,29598.0
2025-01-29 13:30:00,358.13,358.87,357.59,358.3,5648.0,354.0685,354.8001,353.5347,354.2366,5648.0
2025-01-29 14:00:00,358.19,358.19,355.41,355.61,6906.0,354.1279,354.1279,351.3794,351.5771,6906.0
2025-01-29 14:30:00,355.61,356.02,353.5,354.2,15439.0,351.5771,351.9825,349.491,350.1831,15439.0
2025-01-29 15:00:00,353.88,354.24,352.9,354.12,25526.0,349.8667,350.2226,348.8978,350.104,25526.0
2025-01-29 15:30:00,353.8,353.8,351.35,351.63,79541.0,349.7876,349.7876,347.3654,347.6422,79541.0
2025-01-30 09:30:00,348.66,352.12,348.66,351.89,25882.0,344.7059,348.1267,344.7059,347.8993,25882.0
2025-01-30 10:00:00,351.89,354.63,351.77,354.23,17380.0,347.8993,350.6082,347.7807,350.2128,17380.0
2025-01-30 10:30:00,354.45,356.48,354.45,355.5,32994.0,350.4303,352.4372,350.4303,351.4684,32994.0
2025-01-30 11:00:00,355.08,356.14,354.51,356.14,23929.0,351.0531,352.1011,350.4896,352.1011,23929.0
2025-01-30 11:30:00,356.31,356.8,355.95,356.51,9634.0,352.2692,352.7536,351.9133,352.4669,9634.0
2025-01-30 12:00:00,356.46,356.86,355.75,356.75,8401.0,352.4175,352.8129,351.7155,352.7042,8401.0
2025-01-30 12:30:00,356.66,357.22,356.64,356.83,9884.0,352.6152,353.1689,352.5954,352.7833,9884.0
2025-01-30 13:00:00,356.82,357.23,356.59,357.0,6714.0,352.7734,353.1787,352.546,352.9513,6714.0
2025-01-30 13:30:00,357.2,357.2,355.88,355.88,7824.0,353.1491,353.1491,351.844,351.844,7824.0
2025-01-30 14:00:00,355.75,355.88,354.82,355.3,12927.0,351.7155,351.844,350.7961,351.2706,12927.0
2025-01-30 14:30:00,354.77,354.77,354.1,354.5,7856.0,350.7466,350.7466,350.0842,350.4797,7856.0
2025-01-30 15:00:00,354.5,354.58,353.76,353.76,7459.0,350.4797,350.5588,349.7481,349.7481,7459.0
2025-01-30 15:30:00,353.76,353.76,349.45,351.96,45456.0,349.7481,349.7481,345.487,347.9685,45456.0
2025-01-31 09:30:00,347.55,352.0,347.55,349.38,8817.0,343.6085,348.0081,343.6085,345.4178,8817.0
2025-01-31 10:00:00,348.39,349.21,347.83,349.0,7103.0,344.439,345.2497,343.8853,345.0421,7103.0
2025-01-31 10:30:00,349.3,349.61,348.18,348.8,5464.0,345.3387,345.6452,344.2314,344.8443,5464.0
2025-01-31 11:00:00,348.99,349.82,348.5,349.11,8692.0,345.0322,345.8528,344.5477,345.1508,8692.0
2025-01-31 11:30:00,349.34,350.82,349.29,349.73,8761.0,345.3782,346.8414,345.3288,345.7638,8761.0
2025-01-31 12:00:00,349.46,349.68,348.25,349.68,13826.0,345.4969,345.7144,344.3006,345.7144,13826.0
2025-01-31 12:30:00,349.7,349.92,348.73,349.26,10081.0,345.7341,345.9516,344.7751,345.2991,10081.0
2025-01-31 13:00:00,349.43,349.9,347.92,347.99,10460.0,345.4672,345.9319,343.9743,344.0435,10460.0
2025-01-31 13:30:00,347.98,347.98,346.72,347.19,24361.0,344.0336,344.0336,342.7879,343.2526,24361.0
2025-01-31 14:00:00,347.2,347.43,345.86,346.39,14476.0,343.2625,343.4899,341.9377,342.4617,14476.0
2025-01-31 14:30:00,346.61,347.39,346.39,347.07,7269.0,342.6792,343.4503,342.4617,343.134,7269.0
2025-01-31 15:00:00,346.82,347.54,346.14,346.73,12425.0,342.8868,343.5986,342.2145,342.7978,12425.0
2025-01-31 15:30:00,346.85,347.66,346.55,347.4,65899.0,342.9165,343.7173,342.6199,343.4602,65899.0
2025-02-03 09:30:00,344.29,345.54,341.0,341.67,22581.0,340.3855,341.6213,337.1328,337.7952,22581.0
2025-02-03 10:00:00,342.0,345.94,341.84,345.19,10278.0,338.1215,342.0168,337.9633,341.2753,10278.0
2025-02-03 10:30:00,346.19,346.5,345.66,346.14,4251.0,342.2639,342.5704,341.74,342.2145,4251.0
2025-02-03 11:00:00,346.51,347.59,345.22,346.89,5528.0,342.5803,343.6481,341.3049,342.956,5528.0
2025-02-03 11:30:00,346.98,348.0,346.45,346.57,6764.0,343.045,344.0534,342.521,342.6396,6764.0
2025-02-03 12:00:00,346.42,346.42,345.25,346.1,3836.0,342.4913,342.4913,341.3346,342.175,3836.0
2025-02-03 12:30:00,345.85,345.85,344.68,345.18,4776.0,341.9278,341.9278,340.7711,341.2654,4776.0
2025-02-03 13:00:00,345.52,345.92,344.72,345.66,11937.0,341.6015,341.997,340.8106,341.74,11937.0
2025-02-03 13:30:00,345.88,346.2,345.32,346.04,9054.0,341.9575,342.2738,341.4038,342.1156,9054.0
2025-02-03 14:00:00,345.96,346.5,345.14,345.54,15519.0,342.0365,342.5704,341.2258,341.6213,15519.0
2025-02-03 14:30:00,345.54,346.64,345.08,346.64,15273.0,341.6213,342.7088,341.1665,342.7088,15273.0
2025-02-03 15:00:00,346.54,347.48,346.43,346.65,22425.0,342.61,343.5393,342.5012,342.7187,22425.0
2025-02-03 15:30:00,346.63,347.99,345.01,345.42,97424.0,342.699,344.0435,341.0973,341.5027,97424.0
2025-02-04 09:30:00,340.9,348.76,336.49,348.45,72107.0,337.0339,344.8048,332.6739,344.4983,72107.0
2025-02-04 10:00:00,348.52,350.04,347.64,347.75,31507.0,344.5675,346.0703,343.6975,343.8062,31507.0
2025-02-04 10:30:00,348.08,348.4,344.5,345.25,21080.0,344.1325,344.4489,340.5931,341.3346,21080.0
2025-02-04 11:00:00,345.52,351.34,345.1,350.69,23412.0,341.6015,347.3555,341.1863,346.7129,23412.0
2025-02-04 11:30:00,350.53,350.69,345.55,346.39,20651.0,346.5547,346.7129,341.6312,342.4617,20651.0
2025-02-04 12:00:00,346.39,347.17,344.45,344.82,17502.0,342.4617,343.2328,340.5437,340.9095,17502.0
2025-02-04 12:30:00,345.13,345.52,343.62,345.14,10353.0,341.216,341.6015,339.7231,341.2258,10353.0
2025-02-04 13:00:00,344.94,345.5,344.37,344.43,13624.0,341.0281,341.5818,340.4646,340.5239,13624.0
2025-02-04 13:30:00,344.76,344.76,343.29,344.24,7828.0,340.8502,340.8502,339.3968,340.3361,7828.0
2025-02-04 14:00:00,344.08,344.59,343.93,344.25,10997.0,340.1779,340.6821,340.0296,340.3459,10997.0
2025-02-04 14:30:00,344.43,344.77,343.7,343.87,19392.0,340.5239,340.86,339.8022,339.9703,19392.0
2025-02-04 15:00:00,343.75,344.82,342.18,342.43,19138.0,339.8516,340.9095,338.2994,338.5466,19138.0
2025-02-04 15:30:00,342.72,344.31,341.43,341.74,81088.0,338.8333,340.4053,337.5579,337.8644,81088.0
2025-02-05 09:30:00,340.44,342.64,338.0,341.52,20978.0,336.5791,338.7542,334.1668,337.6469,20978.0
2025-02-05 10:00:00,341.06,341.82,339.27,339.27,8323.0,337.1921,337.9435,335.4224,335.4224,8323.0
2025-02-05 10:30:00,339.4,339.54,336.88,336.88,12111.0,335.5509,335.6894,333.0595,333.0595,12111.0
2025-02-05 11:00:00,337.05,338.41,336.86,337.16,18610.0,333.2276,334.5722,333.0397,333.3363,18610.0
2025-02-05 11:30:00,337.15,337.91,336.23,336.23,11274.0,333.3265,334.0778,332.4169,332.4169,11274.0
2025-02-05 12:00:00,336.18,336.47,335.34,336.12,18835.0,332.3675,332.6542,331.537,332.3081,18835.0
2025-02-05 12:30:00,336.17,337.5,336.06,336.85,21422.0,332.3576,333.6725,332.2488,333.0299,21422.0
2025-02-05 13:00:00,337.01,337.82,336.63,337.28,20110.0,333.188,333.9889,332.8124,333.455,20110.0
2025-02-05 13:30:00,337.35,340.19,337.35,339.61,15081.0,333.5242,336.332,333.5242,335.7586,15081.0
2025-02-05 14:00:00,339.57,339.57,338.7,338.98,17289.0,335.719,335.719,334.8589,335.1357,17289.0
2025-02-05 14:30:00,339.09,339.42,337.95,337.96,18479.0,335.2445,335.5707,334.1174,334.1273,18479.0
2025-02-05 15:00:00,337.91,338.24,337.01,337.15,14077.0,334.0778,334.4041,333.188,333.3265,14077.0
2025-02-05 15:30:00,337.37,339.92,337.2,339.75,53917.0,333.544,336.065,333.3759,335.897,53917.0
2025-02-06 09:30:00,341.0,342.72,340.29,341.84,9809.0,337.1328,338.8333,336.4309,337.9633,9809.0
2025-02-06 10:00:00,341.49,342.17,338.87,339.49,7913.0,337.6172,338.2895,335.027,335.6399,7913.0
2025-02-06 10:30:00,339.49,339.53,338.69,339.17,7543.0,335.6399,335.6795,334.849,335.3236,7543.0
2025-02-06 11:00:00,338.81,340.56,338.81,340.55,7885.0,334.9676,336.6978,334.9676,336.6879,7885.0
2025-02-06 11:30:00,340.55,341.39,340.09,341.38,13391.0,336.6879,337.5184,336.2331,337.5085,13391.0
2025-02-06 12:00:00,341.53,343.32,341.14,341.68,5902.0,337.6568,339.4265,337.2712,337.8051,5902.0
2025-02-06 12:30:00,341.33,341.8,340.82,341.19,7510.0,337.4591,337.9237,336.9548,337.3206,7510.0
2025-02-06 13:00:00,341.19,341.83,339.27,339.27,8856.0,337.3206,337.9534,335.4224,335.4224,8856.0
2025-02-06 13:30:00,339.22,339.66,338.15,338.15,6128.0,335.373,335.808,334.3151,334.3151,6128.0
2025-02-06 14:00:00,338.47,339.11,337.15,337.44,6524.0,334.6315,335.2642,333.3265,333.6132,6524.0
2025-02-06 14:30:00,337.04,337.33,336.7,336.86,4652.0,333.2177,333.5044,332.8816,333.0397,4652.0
2025-02-06 15:00:00,336.86,337.95,336.85,337.38,10671.0,333.0397,334.1174,333.0299,333.5539,10671.0
2025-02-06 15:30:00,337.38,337.59,335.95,336.33,41250.0,333.5539,333.7615,332.1401,332.5158,41250.0
2025-02-07 09:30:00,336.49,337.58,333.05,336.1,14462.0,332.6739,333.7516,329.273,332.2884,14462.0
2025-02-07 10:00:00,335.53,337.01,335.04,336.9,7429.0,331.7248,333.188,331.2404,333.0793,7429.0
2025-02-07 10:30:00,336.28,336.93,335.53,335.91,14349.0,332.4663,333.109,331.7248,332.1005,14349.0
2025-02-07 11:00:00,335.72,337.16,334.65,335.79,23755.0,331.9127,333.3363,330.8548,331.9819,23755.0
2025-02-07 11:30:00,336.2,337.41,336.09,336.5,15919.0,332.3872,333.5835,332.2785,332.6838,15919.0
2025-02-07 12:00:00,336.77,339.67,336.77,338.79,22064.0,332.9508,335.8179,332.9508,334.9479,22064.0
2025-02-07 12:30:00,338.43,340.14,337.82,339.23,17621.0,334.5919,336.2826,333.9889,335.3829,17621.0
2025-02-07 13:00:00,339.37,339.65,337.69,338.01,46271.0,335.5213,335.7981,333.8603,334.1767,46271.0
2025-02-07 13:30:00,337.99,337.99,337.25,337.65,20793.0,334.1569,334.1569,333.4253,333.8208,20793.0
2025-02-07 14:00:00,337.31,338.43,337.31,337.99,15450.0,333.4846,334.5919,333.4846,334.1569,15450.0
2025-02-07 14:30:00,337.85,339.98,337.79,338.65,15088.0,334.0185,336.1244,333.9592,334.8094,15088.0
2025-02-07 15:00:00,338.48,338.62,336.24,336.79,16943.0,334.6414,334.7798,332.4268,332.9705,16943.0
2025-02-07 15:30:00,336.57,338.33,336.45,338.09,46206.0,332.753,334.4931,332.6344,334.2558,46206.0
2025-02-10 09:30:00,338.11,340.79,336.0,337.81,6892.0,334.2756,336.9252,332.1895,333.979,6892.0
2025-02-10 10:00:00,337.51,338.45,335.01,335.01,8611.0,333.6824,334.6117,331.2107,331.2107,8611.0
2025-02-10 10:30:00,335.78,336.55,334.81,335.5,8539.0,331.972,332.7333,331.013,331.6952,8539.0
2025-02-10 11:00:00,335.0,335.02,333.55,334.02,7200.0,331.2008,331.2206,329.7673,330.232,7200.0
2025-02-10 11:30:00,334.29,335.24,333.75,334.83,6099.0,330.4989,331.4381,329.965,331.0328,6099.0
2025-02-10 12:00:00,334.99,336.49,334.88,335.61,9404.0,331.191,332.6739,331.0822,331.8039,9404.0
2025-02-10 12:30:00,335.59,336.14,334.8,335.69,9478.0,331.7842,332.3279,331.0031,331.883,9478.0
2025-02-10 13:00:00,335.76,336.47,335.16,335.28,9919.0,331.9522,332.6542,331.359,331.4777,9919.0
2025-02-10 13:30:00,335.4,336.34,335.13,335.46,8599.0,331.5963,332.5256,331.3294,331.6556,8599.0
2025-02-10 14:00:00,335.12,335.6,335.0,335.0,9204.0,331.3195,331.794,331.2008,331.2008,9204.0
2025-02-10 14:30:00,334.78,335.15,333.99,334.54,15415.0,330.9833,331.3491,330.2023,330.7461,15415.0
2025-02-10 15:00:00,334.55,335.31,334.49,335.14,10250.0,330.7559,331.5073,330.6966,331.3393,10250.0
2025-02-10 15:30:00,335.0,335.0,333.27,333.74,44137.0,331.2008,331.2008,329.4905,329.9551,44137.0
2025-02-11 09:30:00,333.49,335.04,329.21,329.42,19010.0,329.708,331.2404,325.4765,325.6841,19010.0
2025-02-11 10:00:00,330.63,330.93,327.37,329.08,19370.0,326.8804,327.177,323.6574,325.348,19370.0
2025-02-11 10:30:00,329.1,331.75,329.1,331.69,8988.0,325.3678,327.9877,325.3678,327.9284,8988.0
2025-02-11 11:00:00,331.69,332.61,331.56,332.16,4939.0,327.9284,328.8379,327.7999,328.3931,4939.0
2025-02-11 11:30:00,332.16,335.4,331.91,335.4,20710.0,328.3931,331.5963,328.1459,331.5963,20710.0
2025-02-11 12:00:00,335.4,337.0,334.98,336.04,18068.0,331.5963,333.1782,331.1811,332.229,18068.0
2025-02-11 12:30:00,336.04,336.27,335.09,336.11,9571.0,332.229,332.4564,331.2898,332.2983,9571.0
2025-02-11 13:00:00,336.29,339.09,335.45,337.81,19428.0,332.4762,335.2445,331.6457,333.979,19428.0
2025-02-11 13:30:00,337.81,338.21,337.06,337.08,10680.0,333.979,334.3744,333.2375,333.2573,10680.0
2025-02-11 14:00:00,337.08,337.08,335.78,336.7,8485.0,333.2573,333.2573,331.972,332.8816,8485.0
2025-02-11 14:30:00,336.54,337.45,336.42,336.92,9417.0,332.7234,333.6231,332.6047,333.0991,9417.0
2025-02-11 15:00:00,336.96,337.3,336.15,336.92,13131.0,333.1386,333.4748,332.3378,333.0991,13131.0
2025-02-11 15:30:00,336.93,337.73,335.36,335.41,48734.0,333.109,333.8999,331.5568,331.6062,48734.0
2025-02-12 09:30:00,334.81,335.65,333.77,333.81,7399.0,331.013,331.8435,329.9848,330.0243,7399.0
2025-02-12 10:00:00,333.82,334.28,331.84,332.02,7969.0,330.0342,330.489,328.0767,328.2546,7969.0
2025-02-12 10:30:00,331.89,332.85,331.65,332.25,5139.0,328.1261,329.0752,327.8888,328.482,5139.0
2025-02-12 11:00:00,332.72,332.93,330.61,330.86,4847.0,328.9467,329.1543,326.8606,327.1078,4847.0
2025-02-12 11:30:00,331.42,332.5,331.29,332.45,6961.0,327.6614,328.7292,327.5329,328.6798,6961.0
2025-02-12 12:00:00,332.5,333.63,332.11,333.34,3435.0,328.7292,329.8464,328.3436,329.5597,3435.0
2025-02-12 12:30:00,333.15,333.89,332.99,333.55,19933.0,329.3718,330.1034,329.2136,329.7673,19933.0
2025-02-12 13:00:00,333.9,334.41,332.38,332.9,8546.0,330.1133,330.6175,328.6106,329.1247,8546.0
2025-02-12 13:30:00,332.97,333.13,332.16,332.99,9588.0,329.1939,329.3521,328.3931,329.2136,9588.0
2025-02-12 14:00:00,332.97,333.09,332.31,332.74,10046.0,329.1939,329.3125,328.5413,328.9665,10046.0
2025-02-12 14:30:00,332.74,333.54,332.61,333.3,14447.0,328.9665,329.7574,328.8379,329.5201,14447.0
2025-02-12 15:00:00,333.25,333.55,332.19,332.5,12156.0,329.4707,329.7673,328.4227,328.7292,12156.0
2025-02-12 15:30:00,332.41,332.8,331.51,331.7,49800.0,328.6402,329.0258,327.7504,327.9383,49800.0
2025-02-13 09:30:00,332.31,333.26,331.41,331.92,4891.0,328.5413,329.4806,327.6516,328.1558,4891.0
2025-02-13 10:00:00,332.5,332.79,330.31,331.0,7106.0,328.7292,329.0159,326.564,327.2462,7106.0
2025-02-13 10:30:00,331.52,332.51,330.99,331.56,7673.0,327.7603,328.7391,327.2363,327.7999,7673.0
2025-02-13 11:00:00,331.45,332.27,331.42,332.26,3033.0,327.6911,328.5018,327.6614,328.4919,3033.0
2025-02-13 11:30:00,332.59,332.65,330.93,331.12,10550.0,328.8182,328.8775,327.177,327.3648,10550.0
2025-02-13 12:00:00,331.49,333.0,331.12,332.78,20174.0,327.7306,329.2235,327.3648,329.006,20174.0
2025-02-13 12:30:00,333.38,333.9,333.11,333.37,4763.0,329.5992,330.1133,329.3323,329.5893,4763.0
2025-02-13 13:00:00,333.5,333.67,333.2,333.58,3264.0,329.7179,329.8859,329.4213,329.7969,3264.0
2025-02-13 13:30:00,333.58,334.58,333.48,334.58,4913.0,329.7969,330.7856,329.6981,330.7856,4913.0
2025-02-13 14:00:00,334.5,335.85,334.5,335.42,4584.0,330.7065,332.0412,330.7065,331.6161,4584.0
2025-02-13 14:30:00,334.93,335.65,334.93,334.94,8155.0,331.1316,331.8435,331.1316,331.1415,8155.0
2025-02-13 15:00:00,335.13,335.85,334.79,335.8,6711.0,331.3294,332.0412,330.9932,331.9918,6711.0
2025-02-13 15:30:00,335.8,335.86,334.87,335.47,17600.0,331.9918,332.0511,331.0723,331.6655,17600.0
2025-02-14 09:30:00,335.15,335.4,331.62,332.34,10874.0,331.3491,331.5963,327.8592,328.571,10874.0
2025-02-14 10:00:00,332.15,333.81,331.87,332.81,9880.0,328.3832,330.0243,328.1063,329.0357,9880.0
2025-02-14 10:30:00,332.85,333.8,332.17,332.69,6545.0,329.0752,330.0145,328.4029,328.917,6545.0
2025-02-14 11:00:00,332.97,333.3,332.77,333.02,4875.0,329.1939,329.5201,328.9961,329.2433,4875.0
2025-02-14 11:30:00,332.86,333.51,332.22,332.81,8004.0,329.0851,329.7277,328.4524,329.0357,8004.0
2025-02-14 12:00:00,332.9,333.55,332.66,333.25,5084.0,329.1247,329.7673,328.8874,329.4707,5084.0
2025-02-14 12:30:00,333.01,334.3,333.01,333.92,35510.0,329.2334,330.5088,329.2334,330.1331,35510.0
2025-02-14 13:00:00,333.91,334.46,333.33,334.12,7200.0,330.1232,330.667,329.5498,330.3308,7200.0
2025-02-14 13:30:00,334.29,334.77,333.8,333.99,9077.0,330.4989,330.9735,330.0145,330.2023,9077.0
2025-02-14 14:00:00,334.32,334.33,333.65,333.94,3326.0,330.5286,330.5384,329.8662,330.1529,3326.0
2025-02-14 14:30:00,333.95,334.46,333.95,334.07,7377.0,330.1628,330.667,330.1628,330.2814,7377.0
2025-02-14 15:00:00,333.99,334.37,332.12,332.46,11405.0,330.2023,330.578,328.3535,328.6896,11405.0
2025-02-14 15:30:00,332.68,333.87,332.34,332.84,49789.0,328.9072,330.0837,328.571,329.0653,49789.0
2025-02-18 09:30:00,334.1,337.67,333.46,336.78,14031.0,330.311,333.8406,329.6783,332.9607,14031.0
2025-02-18 10:00:00,336.35,336.57,334.99,336.06,7527.0,332.5355,332.753,331.191,332.2488,7527.0
2025-02-18 10:30:00,335.59,336.54,335.59,335.62,5679.0,331.7842,332.7234,331.7842,331.8138,5679.0
2025-02-18 11:00:00,335.18,335.83,335.0,335.53,5749.0,331.3788,332.0214,331.2008,331.7248,5749.0
2025-02-18 11:30:00,335.63,336.35,335.07,335.29,6350.0,331.8237,332.5355,331.27,331.4876,6350.0
2025-02-18 12:00:00,335.28,335.47,335.03,335.03,2217.0,331.4777,331.6655,331.2305,331.2305,2217.0
2025-02-18 12:30:00,335.26,336.37,335.26,336.23,5456.0,331.4579,332.5553,331.4579,332.4169,5456.0
2025-02-18 13:00:00,336.29,338.18,336.29,338.18,12216.0,332.4762,334.3448,332.4762,334.3448,12216.0
2025-02-18 13:30:00,338.18,339.17,338.17,338.56,12414.0,334.3448,335.3236,334.3349,334.7205,12414.0
2025-02-18 14:00:00,338.59,339.19,338.29,338.71,12239.0,334.7501,335.3433,334.4535,334.8688,12239.0
2025-02-18 14:30:00,338.56,338.79,337.32,338.71,10014.0,334.7205,334.9479,333.4945,334.8688,10014.0
2025-02-18 15:00:00,338.72,338.82,338.02,338.48,10761.0,334.8787,334.9775,334.1866,334.6414,10761.0
2025-02-18 15:30:00,338.66,338.7,337.45,338.17,46154.0,334.8193,334.8589,333.6231,334.3349,46154.0
2025-02-19 09:30:00,337.49,338.33,336.62,337.06,12830.0,333.6626,334.4931,332.8025,333.2375,12830.0
2025-02-19 10:00:00,336.87,338.44,335.55,337.4,10116.0,333.0496,334.6018,331.7446,333.5736,10116.0
2025-02-19 10:30:00,337.66,337.91,336.38,336.78,4712.0,333.8307,334.0778,332.5652,332.9607,4712.0
2025-02-19 11:00:00,336.78,336.78,335.27,335.27,2682.0,332.9607,332.9607,331.4678,331.4678,2682.0
2025-02-19 11:30:00,335.44,335.44,333.82,333.85,5798.0,331.6359,331.6359,330.0342,330.0639,5798.0
2025-02-19 12:00:00,333.76,334.2,332.42,332.6,6824.0,329.9749,330.4099,328.6501,328.8281,6824.0
2025-02-19 12:30:00,332.81,333.1,332.41,332.42,6399.0,329.0357,329.3224,328.6402,328.6501,6399.0
2025-02-19 13:00:00,332.69,332.89,331.06,331.78,21174.0,328.917,329.1148,327.3055,328.0174,21174.0
2025-02-19 13:30:00,332.03,334.22,332.03,334.18,11416.0,328.2645,330.4297,328.2645,330.3901,11416.0
2025-02-19 14:00:00,334.4,335.63,334.37,335.3,9406.0,330.6076,331.8237,330.578,331.4974,9406.0
2025-02-19 14:30:00,335.42,336.2,334.99,335.92,11151.0,331.6161,332.3872,331.191,332.1104,11151.0
2025-02-19 15:00:00,336.16,336.9,335.68,336.9,11367.0,332.3477,333.0793,331.8731,333.0793,11367.0
2025-02-19 15:30:00,336.74,337.65,335.95,336.06,39945.0,332.9211,333.8208,332.1401,332.2488,39945.0
2025-02-20 09:30:00,335.71,337.18,334.59,335.98,10942.0,331.9028,333.3561,330.7955,332.1697,10942.0
2025-02-20 10:00:00,336.34,336.77,335.01,335.01,23180.0,332.5256,332.9508,331.2107,331.2107,23180.0
2025-02-20 10:30:00,335.06,335.74,334.22,335.74,10221.0,331.2602,331.9325,330.4297,331.9325,10221.0
2025-02-20 11:00:00,335.57,335.69,334.25,335.03,8174.0,331.7644,331.883,330.4593,331.2305,8174.0
2025-02-20 11:30:00,335.03,335.03,334.22,334.36,6548.0,331.2305,331.2305,330.4297,330.5681,6548.0
2025-02-20 12:00:00,334.09,336.15,334.08,336.14,20568.0,330.3012,332.3378,330.2913,332.3279,20568.0
2025-02-20 12:30:00,336.63,337.95,336.25,337.26,9690.0,332.8124,334.1174,332.4367,333.4352,9690.0
2025-02-20 13:00:00,337.29,337.46,336.52,337.05,7236.0,333.4649,333.6329,332.7036,333.2276,7236.0
2025-02-20 13:30:00,337.3,338.33,337.17,337.7,6353.0,333.4748,334.4931,333.3462,333.8702,6353.0
2025-02-20 14:00:00,337.72,338.07,337.42,337.49,7501.0,333.89,334.236,333.5934,333.6626,7501.0
2025-02-20 14:30:00,337.49,338.57,337.43,338.56,6507.0,333.6626,334.7304,333.6033,334.7205,6507.0
2025-02-20 15:00:00,338.45,338.6,338.17,338.43,7348.0,334.6117,334.76,334.3349,334.5919,7348.0
2025-02-20 15:30:00,338.42,339.16,337.74,338.41,43534.0,334.5821,335.3137,333.9098,334.5722,43534.0
2025-02-21 09:30:00,338.63,340.29,336.84,337.08,10215.0,334.7897,336.4309,333.02,333.2573,10215.0
2025-02-21 10:00:00,337.82,339.12,336.83,338.96,5678.0,333.9889,335.2741,333.0101,335.1159,5678.0
2025-02-21 10:30:00,339.5,339.72,338.84,339.56,6124.0,335.6498,335.8673,334.9973,335.7091,6124.0
2025-02-21 11:00:00,339.54,339.54,338.07,339.38,5499.0,335.6894,335.6894,334.236,335.5312,5499.0
2025-02-21 11:30:00,339.62,340.65,339.53,340.62,5428.0,335.7684,336.7868,335.6795,336.7571,5428.0
2025-02-21 12:00:00,340.63,341.3,340.48,340.95,5290.0,336.767,337.4294,336.6187,337.0834,5290.0
2025-02-21 12:30:00,340.85,340.98,339.89,340.13,7018.0,336.9845,337.113,336.0354,336.2727,7018.0
2025-02-21 13:00:00,339.89,339.94,336.04,336.13,20372.0,336.0354,336.0848,332.229,332.318,20372.0
2025-02-21 13:30:00,335.94,337.21,335.85,336.14,14313.0,332.1302,333.3858,332.0412,332.3279,14313.0
2025-02-21 14:00:00,336.14,336.32,335.31,335.76,11272.0,332.3279,332.5059,331.5073,331.9522,11272.0
2025-02-21 14:30:00,335.75,336.92,335.12,336.49,9633.0,331.9423,333.0991,331.3195,332.6739,9633.0
2025-02-21 15:00:00,336.28,337.05,335.92,337.05,10563.0,332.4663,333.2276,332.1104,333.2276,10563.0
2025-02-21 15:30:00,337.09,338.06,336.86,337.25,38312.0,333.2671,334.2261,333.0397,333.4253,38312.0
2025-02-24 09:30:00,338.7,340.72,338.49,339.84,8833.0,334.8589,336.856,334.6513,335.986,8833.0
2025-02-24 10:00:00,340.12,341.01,338.7,339.25,12662.0,336.2628,337.1427,334.8589,335.4026,12662.0
2025-02-24 10:30:00,339.31,341.62,339.3,341.5,13879.0,335.462,337.7458,335.4521,337.6271,13879.0
2025-02-24 11:00:00,341.09,341.23,340.35,341.02,5404.0,337.2218,337.3602,336.4902,337.1526,5404.0
2025-02-24 11:30:00,340.78,341.26,339.83,340.22,10358.0,336.9153,337.3898,335.9761,336.3616,10358.0
2025-02-24 12:00:00,340.22,340.68,340.15,340.4,4385.0,336.3616,336.8164,336.2924,336.5396,4385.0
2025-02-24 12:30:00,340.15,340.8,339.95,339.96,7703.0,336.2924,336.9351,336.0947,336.1046,7703.0
2025-02-24 13:00:00,339.96,340.6,339.65,340.28,6614.0,336.1046,336.7373,335.7981,336.421,6614.0
2025-02-24 13:30:00,340.47,340.94,340.0,340.78,7002.0,336.6088,337.0735,336.1441,336.9153,7002.0
2025-02-24 14:00:00,340.64,341.13,340.25,340.6,7327.0,336.7769,337.2613,336.3913,336.7373,7327.0
2025-02-24 14:30:00,340.89,341.73,340.82,341.73,6873.0,337.024,337.8545,336.9548,337.8545,6873.0
2025-02-24 15:00:00,341.72,342.02,341.15,341.33,11600.0,337.8446,338.1412,337.2811,337.4591,11600.0
2025-02-24 15:30:00,341.39,342.31,340.28,340.91,37778.0,337.5184,338.4279,336.421,337.0438,37778.0
2025-02-25 09:30:00,341.89,344.17,341.89,343.8,7446.0,338.0127,340.2668,338.0127,339.901,7446.0
2025-02-25 10:00:00,343.3,343.8,342.0,342.79,6692.0,339.4067,339.901,338.1215,338.9025,6692.0
2025-02-25 10:30:00,342.5,344.31,342.49,344.27,2093.0,338.6158,340.4053,338.6059,340.3657,2093.0
2025-02-25 11:00:00,343.97,344.75,343.46,344.13,9569.0,340.0691,340.8403,339.5649,340.2273,9569.0
2025-02-25 11:30:00,343.99,344.35,343.6,343.83,2918.0,340.0889,340.4448,339.7033,339.9307,2918.0
2025-02-25 12:00:00,343.43,343.91,343.37,343.89,4211.0,339.5352,340.0098,339.4759,339.99,4211.0
2025-02-25 12:30:00,344.06,345.1,343.83,344.99,8259.0,340.1581,341.1863,339.9307,341.0775,8259.0
2025-02-25 13:00:00,345.13,345.77,343.54,343.55,5532.0,341.216,341.8487,339.644,339.6539,5532.0
2025-02-25 13:30:00,343.8,344.68,343.47,344.38,6940.0,339.901,340.7711,339.5748,340.4745,6940.0
2025-02-25 14:00:00,344.38,344.58,343.99,344.37,14962.0,340.4745,340.6722,340.0889,340.4646,14962.0
2025-02-25 14:30:00,344.43,345.91,344.43,345.91,6342.0,340.5239,341.9871,340.5239,341.9871,6342.0
2025-02-25 15:00:00,346.06,346.32,345.14,345.88,20237.0,342.1354,342.3925,341.2258,341.9575,20237.0
2025-02-25 15:30:00,345.63,345.89,343.0,343.21,67557.0,341.7103,341.9673,339.1101,339.3177,67557.0
2025-02-26 09:30:00,343.07,344.7,342.37,343.24,23736.0,339.1793,340.7908,338.4873,339.3474,23736.0
2025-02-26 10:00:00,343.38,344.51,343.38,344.17,5195.0,339.4858,340.603,339.4858,340.2668,5195.0
2025-02-26 10:30:00,345.05,346.58,343.65,345.56,2673.0,341.1369,342.6495,339.7527,341.6411,2673.0
2025-02-26 11:00:00,345.72,345.72,344.72,344.72,2254.0,341.7993,341.7993,340.8106,340.8106,2254.0
2025-02-26 11:30:00,344.06,344.31,343.0,343.0,4362.0,340.1581,340.4053,339.1101,339.1101,4362.0
2025-02-26 12:00:00,343.53,344.59,343.53,344.43,2857.0,339.6341,340.6821,339.6341,340.5239,2857.0
2025-02-26 12:30:00,344.82,345.04,343.56,343.56,11673.0,340.9095,341.127,339.6638,339.6638,11673.0
2025-02-26 13:00:00,343.85,345.03,343.65,344.35,9888.0,339.9505,341.1171,339.7527,340.4448,9888.0
2025-02-26 13:30:00,344.15,344.31,343.57,344.27,2949.0,340.2471,340.4053,339.6737,340.3657,2949.0
2025-02-26 14:00:00,343.88,344.5,343.68,344.49,5418.0,339.9801,340.5931,339.7824,340.5832,5418.0
2025-02-26 14:30:00,344.79,344.92,343.98,343.98,2426.0,340.8798,341.0083,340.079,340.079,2426.0
2025-02-26 15:00:00,343.85,344.15,343.45,343.84,8557.0,339.9505,340.2471,339.555,339.9406,8557.0
2025-02-26 15:30:00,343.57,344.35,343.01,343.58,33499.0,339.6737,340.4448,339.12,339.6835,33499.0
2025-02-27 09:30:00,344.78,348.57,344.78,348.56,2280.0,340.8699,344.6169,340.8699,344.6071,2280.0
2025-02-27 10:00:00,348.88,349.09,347.47,347.8,4130.0,344.9234,345.1311,343.5294,343.8557,4130.0
2025-02-27 10:30:00,348.25,349.68,347.5,348.9,2974.0,344.3006,345.7144,343.5591,344.9432,2974.0
2025-02-27 11:00:00,348.68,348.68,347.85,348.43,6523.0,344.7257,344.7257,343.9051,344.4785,6523.0
2025-02-27 11:30:00,348.39,348.65,347.81,348.03,3756.0,344.439,344.696,343.8656,344.0831,3756.0
2025-02-27 12:00:00,348.03,348.47,347.31,348.01,2873.0,344.0831,344.5181,343.3712,344.0633,2873.0
2025-02-27 12:30:00,347.9,348.09,347.36,347.57,3549.0,343.9545,344.1424,343.4207,343.6283,3549.0
2025-02-27 13:00:00,347.6,348.19,347.55,347.71,13173.0,343.6579,344.2413,343.6085,343.7667,13173.0
2025-02-27 13:30:00,347.66,348.93,347.6,348.25,6036.0,343.7173,344.9729,343.6579,344.3006,6036.0
2025-02-27 14:00:00,348.24,348.55,347.92,348.02,5844.0,344.2907,344.5972,343.9743,344.0732,5844.0
2025-02-27 14:30:00,347.96,348.02,346.58,346.94,18257.0,344.0139,344.0732,342.6495,343.0054,18257.0
2025-02-27 15:00:00,346.93,347.1,346.37,346.38,10827.0,342.9955,343.1636,342.4419,342.4518,10827.0
2025-02-27 15:30:00,346.52,348.29,346.52,347.86,45106.0,342.5902,344.3401,342.5902,343.915,45106.0
2025-02-28 09:30:00,349.52,350.85,348.93,350.51,7186.0,345.5562,346.8711,344.9729,346.5349,7186.0
2025-02-28 10:00:00,350.65,351.33,349.23,350.21,12360.0,346.6734,347.3456,345.2695,346.2384,12360.0
2025-02-28 10:30:00,350.1,351.15,349.83,350.05,3299.0,346.1296,347.1677,345.8627,346.0802,3299.0
2025-02-28 11:00:00,350.27,350.35,349.31,349.51,8030.0,346.2977,346.3768,345.3486,345.5463,8030.0
2025-02-28 11:30:00,349.54,350.22,349.54,349.69,1941.0,345.5759,346.2482,345.5759,345.7242,1941.0
2025-02-28 12:00:00,350.08,350.08,349.39,349.49,10512.0,346.1098,346.1098,345.4276,345.5265,10512.0
2025-02-28 12:30:00,349.47,349.47,348.68,348.99,12088.0,345.5067,345.5067,344.7257,345.0322,12088.0
2025-02-28 13:00:00,349.13,349.44,348.5,348.77,8573.0,345.1706,345.4771,344.5477,344.8147,8573.0
2025-02-28 13:30:00,348.99,349.58,348.65,348.87,5279.0,345.0322,345.6155,344.696,344.9135,5279.0
2025-02-28 14:00:00,348.69,349.44,348.67,349.44,4480.0,344.7356,345.4771,344.7158,345.4771,4480.0
2025-02-28 14:30:00,349.43,350.26,349.38,349.98,3059.0,345.4672,346.2878,345.4178,346.011,3059.0
2025-02-28 15:00:00,349.98,351.04,349.98,350.94,8200.0,346.011,347.0589,346.011,346.9601,8200.0
2025-02-28 15:30:00,350.7,353.69,350.64,353.22,67004.0,346.7228,349.6789,346.6635,349.2142,67004.0
2025-03-03 09:30:00,355.73,358.0,352.39,357.33,10978.0,351.6957,353.94,348.3936,353.2776,10978.0
2025-03-03 10:00:00,356.57,357.79,355.42,357.06,6836.0,352.5262,353.7324,351.3893,353.0107,6836.0
2025-03-03 10:30:00,357.06,358.06,356.82,357.5,4339.0,353.0107,353.9993,352.7734,353.4457,4339.0
2025-03-03 11:00:00,357.29,357.29,355.5,355.77,10628.0,353.2381,353.2381,351.4684,351.7353,10628.0
2025-03-03 11:30:00,355.77,356.0,354.96,355.67,8243.0,351.7353,351.9627,350.9345,351.6364,8243.0
2025-03-03 12:00:00,355.63,357.27,355.63,357.03,3874.0,351.5969,353.2183,351.5969,352.981,3874.0
2025-03-03 12:30:00,357.09,357.09,355.28,355.67,5688.0,353.0403,353.0403,351.2509,351.6364,5688.0
2025-03-03 13:00:00,355.66,355.78,354.88,355.06,8933.0,351.6265,351.7452,350.8554,351.0333,8933.0
2025-03-03 13:30:00,355.06,356.39,354.71,356.09,20251.0,351.0333,352.3483,350.6873,352.0517,20251.0
2025-03-03 14:00:00,356.02,357.15,356.02,356.21,8390.0,351.9825,353.0996,351.9825,352.1703,8390.0
2025-03-03 14:30:00,356.44,357.73,355.49,355.49,11046.0,352.3977,353.6731,351.4585,351.4585,11046.0
2025-03-03 15:00:00,355.27,355.64,353.88,354.28,20017.0,351.241,351.6068,349.8667,350.2622,20017.0
2025-03-03 15:30:00,354.28,357.26,353.79,356.47,46114.0,350.2622,353.2084,349.7778,352.4274,46114.0
2025-03-04 09:30:00,355.74,360.64,353.67,355.67,22381.0,351.7056,356.5501,349.6591,351.6364,22381.0
2025-03-04 10:00:00,356.03,357.61,355.28,356.6,14707.0,351.9923,353.5544,351.2509,352.5559,14707.0
2025-03-04 10:30:00,356.6,357.23,354.98,356.84,15608.0,352.5559,353.1787,350.9543,352.7932,15608.0
2025-03-04 11:00:00,356.91,360.09,356.53,358.5,21561.0,352.8624,356.0063,352.4867,354.4343,21561.0
2025-03-04 11:30:00,358.92,360.04,358.6,359.67,16104.0,354.8496,355.9569,354.5332,355.5911,16104.0
2025-03-04 12:00:00,359.69,361.03,359.67,360.68,7324.0,355.6108,356.9356,355.5911,356.5896,7324.0
2025-03-04 12:30:00,360.38,361.08,359.06,359.2,10030.0,356.293,356.9851,354.988,355.1264,10030.0
2025-03-04 13:00:00,359.21,359.81,358.43,359.17,5326.0,355.1363,355.7295,354.3651,355.0967,5326.0
2025-03-04 13:30:00,359.11,360.29,358.59,360.04,11223.0,355.0374,356.204,354.5233,355.9569,11223.0
2025-03-04 14:00:00,360.04,361.94,359.41,359.41,8528.0,355.9569,357.8353,355.334,355.334,8528.0
2025-03-04 14:30:00,359.28,360.0,358.76,360.0,4759.0,355.2055,355.9173,354.6914,355.9173,4759.0
2025-03-04 15:00:00,359.97,360.63,358.95,359.55,7869.0,355.8877,356.5402,354.8792,355.4724,7869.0
2025-03-04 15:30:00,359.13,359.13,355.07,355.39,60232.0,355.0572,355.0572,351.0432,351.3596,60232.0
2025-03-05 09:30:00,356.32,361.71,356.32,358.67,15713.0,352.2791,357.6079,352.2791,354.6024,15713.0
2025-03-05 10:00:00,357.46,359.04,353.51,353.52,13920.0,353.4061,354.9682,349.5009,349.5108,13920.0
2025-03-05 10:30:00,353.63,354.7,353.01,354.69,9390.0,349.6196,350.6774,349.0066,350.6675,9390.0
2025-03-05 11:00:00,354.34,355.09,352.69,354.91,28154.0,350.3215,351.063,348.6902,350.885,28154.0
2025-03-05 11:30:00,354.95,356.43,354.28,356.22,21628.0,350.9246,352.3878,350.2622,352.1802,21628.0
2025-03-05 12:00:00,356.59,357.17,355.56,356.59,10804.0,352.546,353.1194,351.5277,352.546,10804.0
2025-03-05 12:30:00,356.85,357.72,356.67,357.4,14424.0,352.803,353.6632,352.6251,353.3468,14424.0
2025-03-05 13:00:00,357.67,358.28,357.45,358.07,7967.0,353.6137,354.2168,353.3962,354.0092,7967.0
2025-03-05 13:30:00,357.98,358.9,357.43,358.9,10584.0,353.9202,354.8298,353.3765,354.8298,10584.0
2025-03-05 14:00:00,358.95,359.63,358.64,359.19,13855.0,354.8792,355.5515,354.5727,355.1165,13855.0
2025-03-05 14:30:00,359.22,359.69,358.76,358.76,9281.0,355.1462,355.6108,354.6914,354.6914,9281.0
2025-03-05 15:00:00,358.9,359.51,357.05,357.64,25999.0,354.8298,355.4329,353.0008,353.5841,25999.0
2025-03-05 15:30:00,357.87,359.24,357.28,358.62,63765.0,353.8115,355.1659,353.2282,354.553,63765.0
2025-03-06 09:30:00,356.51,357.86,354.23,355.75,10353.0,352.4669,353.8016,350.2128,351.7155,10353.0
2025-03-06 10:00:00,356.2,357.96,355.75,357.79,11863.0,352.1604,353.9005,351.7155,353.7324,11863.0
2025-03-06 10:30:00,357.92,359.32,357.91,358.9,9196.0,353.8609,355.245,353.851,354.8298,9196.0
2025-03-06 11:00:00,359.25,360.87,358.9,360.87,5767.0,355.1758,356.7775,354.8298,356.7775,5767.0
2025-03-06 11:30:00,360.91,361.26,359.01,359.02,8715.0,356.817,357.163,354.9386,354.9484,8715.0
2025-03-06 12:00:00,359.25,360.22,359.25,359.78,5313.0,355.1758,356.1348,355.1758,355.6998,5313.0
2025-03-06 12:30:00,359.86,360.48,358.85,360.14,15419.0,355.7789,356.3919,354.7804,356.0557,15419.0
2025-03-06 13:00:00,359.8,361.0,359.8,360.65,6456.0,355.7196,356.906,355.7196,356.56,6456.0
2025-03-06 13:30:00,360.48,361.03,359.51,360.93,10384.0,356.3919,356.9356,355.4329,356.8368,10384.0
2025-03-06 14:00:00,361.05,361.29,360.77,361.22,7958.0,356.9554,357.1927,356.6786,357.1235,7958.0
2025-03-06 14:30:00,361.31,362.61,361.31,361.63,7888.0,357.2125,358.4977,357.2125,357.5288,7888.0
2025-03-06 15:00:00,361.82,363.1,361.73,363.1,9595.0,357.7167,358.9822,357.6277,358.9822,9595.0
2025-03-06 15:30:00,363.11,364.33,362.68,363.67,60024.0,358.9921,360.1982,358.5669,359.5457,60024.0
2025-03-07 09:30:00,362.35,365.44,362.12,363.0,10262.0,358.2407,361.2956,358.0133,358.8833,10262.0
2025-03-07 10:00:00,362.93,363.84,361.57,362.56,12107.0,358.8141,359.7138,357.4695,358.4483,12107.0
2025-03-07 10:30:00,362.87,364.34,362.25,362.77,6084.0,358.7548,360.2081,358.1418,358.6559,6084.0
2025-03-07 11:00:00,362.99,363.25,361.76,361.76,4368.0,358.8734,359.1305,357.6574,357.6574,4368.0
2025-03-07 11:30:00,362.48,363.45,361.59,363.45,5496.0,358.3692,359.3282,357.4893,359.3282,5496.0
2025-03-07 12:00:00,363.48,363.8,362.6,363.21,3484.0,359.3579,359.6742,358.4878,359.0909,3484.0
2025-03-07 12:30:00,362.81,365.5,362.81,365.44,4491.0,358.6955,361.3549,358.6955,361.2956,4491.0
2025-03-07 13:00:00,365.78,366.22,365.39,365.39,2606.0,361.6318,362.0668,361.2462,361.2462,2606.0
2025-03-07 13:30:00,365.54,366.5,364.73,366.47,10962.0,361.3945,362.3436,360.5937,362.3139,10962.0
2025-03-07 14:00:00,366.76,366.77,365.43,365.64,4280.0,362.6007,362.6105,361.2857,361.4934,4280.0
2025-03-07 14:30:00,365.64,365.76,364.59,364.74,5768.0,361.4934,361.612,360.4553,360.6036,5768.0
2025-03-07 15:00:00,364.58,365.39,364.58,365.06,6759.0,360.4454,361.2462,360.4454,360.9199,6759.0
2025-03-07 15:30:00,365.0,365.54,363.6,363.78,38134.0,360.8606,361.3945,359.4765,359.6545,38134.0
2025-03-10 09:30:00,351.76,363.5,351.76,361.07,17977.0,347.7708,359.3776,347.7708,356.9752,17977.0
2025-03-10 10:00:00,360.17,361.84,359.54,360.41,12790.0,356.0854,357.7365,355.4625,356.3227,12790.0
2025-03-10 10:30:00,360.33,364.37,360.13,363.9,20185.0,356.2436,360.2378,356.0458,359.7731,20185.0
2025-03-10 11:00:00,364.11,364.72,361.0,361.0,7442.0,359.9807,360.5838,356.906,356.906,7442.0
2025-03-10 11:30:00,361.08,361.59,359.16,360.25,10152.0,356.9851,357.4893,355.0869,356.1645,10152.0
2025-03-10 12:00:00,360.48,363.77,360.05,362.85,49363.0,356.3919,359.6446,355.9668,358.735,49363.0
2025-03-10 12:30:00,362.79,363.53,362.41,362.81,4799.0,358.6757,359.4073,358.3,358.6955,4799.0
2025-03-10 13:00:00,362.42,363.17,362.08,362.49,8588.0,358.3099,359.0514,357.9737,358.3791,8588.0
2025-03-10 13:30:00,362.2,362.74,361.79,362.03,7087.0,358.0924,358.6263,357.687,357.9243,7087.0
2025-03-10 14:00:00,362.01,362.33,358.72,358.72,9716.0,357.9045,358.2209,354.6518,354.6518,9716.0
2025-03-10 14:30:00,359.0,359.01,355.66,355.66,8624.0,354.9287,354.9386,351.6265,351.6265,8624.0
2025-03-10 15:00:00,355.81,357.67,354.83,355.9,31448.0,351.7748,353.6137,350.806,351.8638,31448.0
2025-03-10 15:30:00,356.52,359.42,356.52,357.58,39442.0,352.4768,355.3439,352.4768,353.5248,39442.0
2025-03-11 09:30:00,358.57,358.57,352.7,352.84,5712.0,354.5035,354.5035,348.7001,348.8385,5712.0
2025-03-11 10:00:00,352.4,356.48,351.7,356.48,5933.0,348.4035,352.4372,347.7115,352.4372,5933.0
2025-03-11 10:30:00,357.08,357.08,354.7,354.76,4567.0,353.0304,353.0304,350.6774,350.7367,4567.0
2025-03-11 11:00:00,354.49,356.86,353.54,355.92,8804.0,350.4698,352.8129,349.5306,351.8836,8804.0
2025-03-11 11:30:00,355.59,355.59,354.0,354.2,4016.0,351.5573,351.5573,349.9854,350.1831,4016.0
2025-03-11 12:00:00,353.79,354.55,353.27,354.02,4163.0,349.7778,350.5291,349.2636,350.0051,4163.0
2025-03-11 12:30:00,354.3,354.64,352.84,352.94,4569.0,350.282,350.6181,348.8385,348.9374,4569.0
2025-03-11 13:00:00,352.98,353.58,352.81,353.26,4750.0,348.9769,349.5701,348.8089,349.2538,4750.0
2025-03-11 13:30:00,353.26,353.75,352.82,352.82,6876.0,349.2538,349.7382,348.8188,348.8188,6876.0
2025-03-11 14:00:00,352.91,354.6,352.91,354.54,9340.0,348.9077,350.5786,348.9077,350.5192,9340.0
2025-03-11 14:30:00,354.08,357.46,354.08,356.29,8264.0,350.0645,353.4061,350.0645,352.2494,8264.0
2025-03-11 15:00:00,356.3,356.3,354.03,354.05,8587.0,352.2593,352.2593,350.015,350.0348,8587.0
2025-03-11 15:30:00,354.24,355.13,353.11,354.24,44137.0,350.2226,351.1026,349.1055,350.2226,44137.0
2025-03-12 09:30:00,354.46,354.46,346.93,347.72,10745.0,350.4402,350.4402,342.9955,343.7766,10745.0
2025-03-12 10:00:00,346.92,349.11,345.43,348.41,7966.0,342.9857,345.1508,341.5126,344.4588,7966.0
2025-03-12 10:30:00,348.44,349.14,347.96,348.77,7880.0,344.4884,345.1805,344.0139,344.8147,7880.0
2025-03-12 11:00:00,349.07,350.12,348.62,350.12,5583.0,345.1113,346.1494,344.6664,346.1494,5583.0
2025-03-12 11:30:00,349.92,350.56,349.18,349.9,12248.0,345.9516,346.5844,345.22,345.9319,12248.0
2025-03-12 12:00:00,350.2,350.2,349.52,349.53,3598.0,346.2285,346.2285,345.5562,345.5661,3598.0
2025-03-12 12:30:00,349.53,350.11,347.58,347.89,15874.0,345.5661,346.1395,343.6382,343.9447,15874.0
2025-03-12 13:00:00,348.16,349.03,348.15,348.92,9510.0,344.2116,345.0717,344.2017,344.963,9510.0
2025-03-12 13:30:00,348.78,349.57,348.28,348.28,9751.0,344.8246,345.6056,344.3302,344.3302,9751.0
2025-03-12 14:00:00,348.57,349.09,347.76,348.99,21922.0,344.6169,345.1311,343.8161,345.0322,21922.0
2025-03-12 14:30:00,349.1,350.53,348.77,350.31,21087.0,345.1409,346.5547,344.8147,346.3372,21087.0
2025-03-12 15:00:00,349.78,350.22,349.01,349.3,7449.0,345.8132,346.2482,345.052,345.3387,7449.0
2025-03-12 15:30:00,349.48,349.48,347.54,347.7,29022.0,345.5166,345.5166,343.5986,343.7568,29022.0
2025-03-13 09:30:00,349.19,354.43,348.1,354.43,11647.0,345.2299,350.4105,344.1523,350.4105,11647.0
2025-03-13 10:00:00,354.18,354.29,350.87,351.3,7656.0,350.1633,350.2721,346.8909,347.316,7656.0
2025-03-13 10:30:00,351.29,351.8,350.44,351.37,8595.0,347.3061,347.8103,346.4657,347.3852,8595.0
2025-03-13 11:00:00,351.51,352.11,351.0,351.84,9797.0,347.5236,348.1168,347.0194,347.8499,9797.0
2025-03-13 11:30:00,351.39,351.57,350.4,350.86,11283.0,347.405,347.5829,346.4262,346.881,11283.0
2025-03-13 12:00:00,350.69,351.33,349.7,350.24,21661.0,346.7129,347.3456,345.7341,346.268,21661.0
2025-03-13 12:30:00,350.04,350.51,349.18,349.65,8705.0,346.0703,346.5349,345.22,345.6847,8705.0
2025-03-13 13:00:00,349.78,350.32,348.83,348.84,10680.0,345.8132,346.3471,344.874,344.8839,10680.0
2025-03-13 13:30:00,348.37,349.29,347.89,348.4,14695.0,344.4192,345.3288,343.9447,344.4489,14695.0
2025-03-13 14:00:00,348.77,350.02,348.66,349.78,9589.0,344.8147,346.0505,344.7059,345.8132,9589.0
2025-03-13 14:30:00,349.78,350.8,349.78,350.58,6135.0,345.8132,346.8217,345.8132,346.6042,6135.0
2025-03-13 15:00:00,350.77,350.77,349.27,349.28,4756.0,346.792,346.792,345.309,345.3189,4756.0
2025-03-13 15:30:00,349.36,350.45,349.13,349.41,35022.0,345.398,346.4756,345.1706,345.4474,35022.0
2025-03-14 09:30:00,351.66,354.9,351.1,354.32,7190.0,347.6719,350.8752,347.1183,350.3017,7190.0
2025-03-14 10:00:00,352.55,354.42,352.54,354.18,6372.0,348.5518,350.4006,348.5419,350.1633,6372.0
2025-03-14 10:30:00,354.54,355.29,354.32,354.95,8370.0,350.5192,351.2607,350.3017,350.9246,8370.0
2025-03-14 11:00:00,355.1,355.12,354.48,354.48,10922.0,351.0729,351.0927,350.4599,350.4599,10922.0
2025-03-14 11:30:00,354.89,354.91,354.14,354.78,5158.0,350.8653,350.885,350.1238,350.7565,5158.0
2025-03-14 12:00:00,355.01,355.23,354.37,354.44,3787.0,350.9839,351.2014,350.3512,350.4204,3787.0
2025-03-14 12:30:00,354.34,355.43,354.22,355.35,4146.0,350.3215,351.3992,350.2029,351.3201,4146.0
2025-03-14 13:00:00,355.98,356.81,355.97,356.11,3960.0,351.9429,352.7635,351.933,352.0714,3960.0
2025-03-14 13:30:00,356.69,356.69,355.89,355.89,2887.0,352.6449,352.6449,351.8539,351.8539,2887.0
2025-03-14 14:00:00,356.22,356.88,356.22,356.61,5588.0,352.1802,352.8327,352.1802,352.5658,5588.0
2025-03-14 14:30:00,356.58,357.74,356.58,357.64,5878.0,352.5361,353.683,352.5361,353.5841,5878.0
2025-03-14 15:00:00,357.54,358.33,357.43,358.28,4795.0,353.4852,354.2663,353.3765,354.2168,4795.0
2025-03-14 15:30:00,358.3,359.62,357.35,358.84,56644.0,354.2366,355.5416,353.2974,354.7705,56644.0
2025-03-17 09:30:00,356.59,366.0,356.44,364.89,9337.0,354.4774,363.8317,354.3283,362.7283,9337.0
2025-03-17 10:00:00,364.89,368.87,364.89,367.94,11931.0,362.7283,366.6847,362.7283,365.7602,11931.0
2025-03-17 10:30:00,368.0,368.84,365.0,365.5,12982.0,365.8198,366.6549,362.8376,363.3347,12982.0
2025-03-17 11:00:00,365.22,366.25,364.38,365.8,11604.0,363.0563,364.0802,362.2213,363.6329,11604.0
2025-03-17 11:30:00,366.13,366.13,364.75,364.98,6092.0,363.9609,363.9609,362.5891,362.8177,6092.0
2025-03-17 12:00:00,365.28,366.46,365.16,366.12,4957.0,363.116,364.289,362.9967,363.951,4957.0
2025-03-17 12:30:00,366.0,367.25,365.71,367.07,6951.0,363.8317,365.0743,363.5434,364.8954,6951.0
2025-03-17 13:00:00,366.93,367.95,366.93,367.64,7472.0,364.7562,365.7701,364.7562,365.462,7472.0
2025-03-17 13:30:00,367.64,368.25,367.24,368.25,5898.0,365.462,366.0684,365.0643,366.0684,5898.0
2025-03-17 14:00:00,368.45,368.96,367.06,367.76,6178.0,366.2672,366.7742,364.8854,365.5813,6178.0
2025-03-17 14:30:00,367.36,367.94,367.27,367.5,6107.0,365.1836,365.7602,365.0942,365.3228,6107.0
2025-03-17 15:00:00,367.44,368.01,366.82,367.75,10684.0,365.2632,365.8298,364.6468,365.5713,10684.0
2025-03-17 15:30:00,367.71,368.01,365.06,365.22,45772.0,365.5316,365.8298,362.8973,363.0563,45772.0
2025-03-18 09:30:00,365.57,367.37,363.79,364.98,9972.0,363.4042,365.1936,361.6348,362.8177,9972.0
2025-03-18 10:00:00,364.79,365.07,364.03,364.03,4508.0,362.6289,362.9072,361.8734,361.8734,4508.0
2025-03-18 10:30:00,364.52,364.72,361.92,361.92,5205.0,362.3605,362.5593,359.7759,359.7759,5205.0
2025-03-18 11:00:00,361.93,362.75,360.35,360.62,5315.0,359.7858,360.6009,358.2152,358.4836,5315.0
2025-03-18 11:30:00,360.33,361.76,360.29,361.09,6050.0,358.1953,359.6168,358.1555,358.9508,6050.0
2025-03-18 12:00:00,361.09,361.74,360.72,361.43,2778.0,358.9508,359.5969,358.583,359.2888,2778.0
2025-03-18 12:30:00,361.58,363.06,361.16,361.55,4951.0,359.4379,360.9091,359.0204,359.4081,4951.0
2025-03-18 13:00:00,361.36,362.04,360.75,361.65,4598.0,359.2192,359.8951,358.6128,359.5075,4598.0
2025-03-18 13:30:00,361.91,363.12,361.9,362.26,5181.0,359.7659,360.9688,359.756,360.1138,5181.0
2025-03-18 14:00:00,362.34,362.97,362.06,362.19,3030.0,360.1934,360.8196,359.915,360.0443,3030.0
2025-03-18 14:30:00,362.38,362.54,361.35,362.02,4264.0,360.2331,360.3922,359.2092,359.8753,4264.0
2025-03-18 15:00:00,361.22,361.56,360.67,361.24,6508.0,359.08,359.418,358.5333,359.0999,6508.0
2025-03-18 15:30:00,361.07,361.23,359.13,359.42,26821.0,358.9309,359.0899,357.0024,357.2907,26821.0
2025-03-19 09:30:00,357.85,360.79,357.85,358.07,10576.0,355.73,358.6526,355.73,355.9487,10576.0
2025-03-19 10:00:00,358.16,358.85,357.2,358.69,7231.0,356.0381,356.724,355.0838,356.565,7231.0
2025-03-19 10:30:00,358.69,358.69,357.92,358.46,4917.0,356.565,356.565,355.7996,356.3364,4917.0
2025-03-19 11:00:00,358.11,358.72,357.22,357.27,5482.0,355.9884,356.5948,355.1037,355.1534,5482.0
2025-03-19 11:30:00,357.32,357.84,357.1,357.1,3857.0,355.2031,355.72,354.9844,354.9844,3857.0
2025-03-19 12:00:00,357.35,357.69,356.55,357.34,5227.0,355.2329,355.5709,354.4377,355.223,5227.0
2025-03-19 12:30:00,357.34,358.24,356.91,357.85,6985.0,355.223,356.1177,354.7955,355.73,6985.0
2025-03-19 13:00:00,357.94,359.0,357.73,358.02,12379.0,355.8194,356.8732,355.6107,355.899,12379.0
2025-03-19 13:30:00,357.87,358.17,356.28,356.28,4985.0,355.7499,356.0481,354.1693,354.1693,4985.0
2025-03-19 14:00:00,355.59,356.71,355.58,355.88,4267.0,353.4834,354.5967,353.4734,353.7716,4267.0
2025-03-19 14:30:00,356.24,357.8,356.09,357.74,4844.0,354.1295,355.6803,353.9804,355.6206,4844.0
2025-03-19 15:00:00,357.21,358.09,357.02,357.59,9401.0,355.0938,355.9686,354.9049,355.4715,9401.0
2025-03-19 15:30:00,357.62,358.14,356.21,356.36,37082.0,355.5013,356.0183,354.0997,354.2488,37082.0
2025-03-20 09:30:00,355.57,357.24,354.53,356.77,4933.0,353.4635,355.1236,352.4296,354.6564,4933.0
2025-03-20 10:00:00,356.99,358.05,356.52,357.08,3281.0,354.8751,355.9288,354.4079,354.9645,3281.0
2025-03-20 10:30:00,357.13,357.99,356.83,357.3,3727.0,355.0142,355.8691,354.716,355.1832,3727.0
2025-03-20 11:00:00,357.36,358.09,356.11,356.11,2556.0,355.2429,355.9686,354.0003,354.0003,2556.0
2025-03-20 11:30:00,356.11,356.63,355.65,356.33,3885.0,354.0003,354.5172,353.543,354.219,3885.0
2025-03-20 12:00:00,356.34,356.75,355.85,355.96,3201.0,354.2289,354.6365,353.7418,353.8512,3201.0
2025-03-20 12:30:00,356.08,356.68,355.51,355.51,3922.0,353.9705,354.5669,353.4038,353.4038,3922.0
2025-03-20 13:00:00,355.72,356.65,355.57,355.87,5378.0,353.6126,354.5371,353.4635,353.7617,5378.0
2025-03-20 13:30:00,355.95,356.76,355.51,355.57,3800.0,353.8412,354.6464,353.4038,353.4635,3800.0
2025-03-20 14:00:00,355.58,355.76,355.08,355.69,4643.0,353.4734,353.6524,352.9764,353.5828,4643.0
2025-03-20 14:30:00,355.46,356.45,355.17,355.97,3954.0,353.3541,354.3383,353.0658,353.8611,3954.0
2025-03-20 15:00:00,355.62,356.23,355.26,355.26,6639.0,353.5132,354.1196,353.1553,353.1553,6639.0
2025-03-20 15:30:00,355.13,356.12,354.48,354.74,53451.0,353.0261,354.0102,352.3799,352.6384,53451.0
2025-03-21 09:30:00,353.19,356.25,353.19,354.78,42008.0,351.0976,354.1395,351.0976,352.6782,42008.0
2025-03-21 10:00:00,354.82,355.11,352.8,354.3,5648.0,352.7179,353.0062,350.7099,352.201,5648.0
2025-03-21 10:30:00,353.79,354.63,353.74,354.63,2887.0,351.694,352.529,351.6443,352.529,2887.0
2025-03-21 11:00:00,354.97,354.97,353.4,353.4,5139.0,352.867,352.867,351.3063,351.3063,5139.0
2025-03-21 11:30:00,353.4,353.74,352.99,353.55,2770.0,351.3063,351.6443,350.8988,351.4554,2770.0
2025-03-21 12:00:00,353.55,354.23,353.43,354.0,2151.0,351.4554,352.1314,351.3362,351.9028,2151.0
2025-03-21 12:30:00,354.0,354.54,353.08,354.05,5262.0,351.9028,352.4396,350.9882,351.9525,5262.0
2025-03-21 13:00:00,354.68,354.92,354.2,354.2,5102.0,352.5788,352.8173,352.1016,352.1016,5102.0
2025-03-21 13:30:00,353.78,354.71,353.47,354.45,4752.0,351.6841,352.6086,351.3759,352.3501,4752.0
2025-03-21 14:00:00,354.44,354.51,353.69,354.05,9126.0,352.3402,352.4098,351.5946,351.9525,9126.0
2025-03-21 14:30:00,354.12,355.99,354.12,354.84,12750.0,352.0221,353.881,352.0221,352.7378,12750.0
2025-03-21 15:00:00,354.86,355.29,354.09,354.19,12359.0,352.7577,353.1851,351.9922,352.0917,12359.0
2025-03-21 15:30:00,354.13,354.16,352.18,352.42,81325.0,352.032,352.0618,350.0936,350.3321,81325.0
2025-03-24 09:30:00,354.96,356.76,352.42,355.62,12597.0,352.8571,354.6464,350.3321,353.5132,12597.0
2025-03-24 10:00:00,356.23,357.83,355.69,355.78,4606.0,354.1196,355.7101,353.5828,353.6722,4606.0
2025-03-24 10:30:00,355.68,357.84,355.15,357.8,7589.0,353.5728,355.72,353.046,355.6803,7589.0
2025-03-24 11:00:00,358.44,358.68,358.1,358.33,2587.0,356.3165,356.5551,355.9785,356.2071,2587.0
2025-03-24 11:30:00,358.34,358.79,358.33,358.43,5663.0,356.2171,356.6644,356.2071,356.3065,5663.0
2025-03-24 12:00:00,358.64,359.63,358.42,358.61,7126.0,356.5153,357.4994,356.2966,356.4855,7126.0
2025-03-24 12:30:00,358.6,358.6,357.66,357.67,1908.0,356.4755,356.4755,355.5411,355.551,1908.0
2025-03-24 13:00:00,357.81,357.87,357.25,357.71,3538.0,355.6902,355.7499,355.1335,355.5908,3538.0
2025-03-24 13:30:00,357.78,358.21,357.75,358.15,4343.0,355.6604,356.0878,355.6306,356.0282,4343.0
2025-03-24 14:00:00,357.85,357.85,355.31,355.47,4032.0,355.73,355.73,353.205,353.3641,4032.0
2025-03-24 14:30:00,355.61,357.36,355.61,357.22,5263.0,353.5032,355.2429,353.5032,355.1037,5263.0
2025-03-24 15:00:00,357.19,358.8,356.99,358.79,8887.0,355.0739,356.6743,354.8751,356.6644,8887.0
2025-03-24 15:30:00,358.75,360.44,358.47,359.14,27946.0,356.6246,358.3046,356.3463,357.0123,27946.0
2025-03-25 09:30:00,361.01,363.52,361.01,361.11,3310.0,358.8713,361.3664,358.8713,358.9707,3310.0
2025-03-25 10:00:00,361.25,363.69,361.25,363.61,3771.0,359.1098,361.5354,359.1098,361.4558,3771.0
2025-03-25 10:30:00,363.75,363.8,362.39,362.73,3631.0,361.595,361.6447,360.2431,360.5811,3631.0
2025-03-25 11:00:00,362.72,363.42,362.45,363.28,5146.0,360.5711,361.267,360.3027,361.1278,5146.0
2025-03-25 11:30:00,363.28,363.56,362.6,362.85,6161.0,361.1278,361.4061,360.4518,360.7004,6161.0
2025-03-25 12:00:00,362.61,362.82,362.33,362.74,4807.0,360.4618,360.6705,360.1834,360.591,4807.0
2025-03-25 12:30:00,362.74,362.91,362.38,362.91,2028.0,360.591,360.76,360.2331,360.76,2028.0
2025-03-25 13:00:00,363.35,363.61,362.91,362.99,2467.0,361.1974,361.4558,360.76,360.8395,2467.0
2025-03-25 13:30:00,363.21,363.7,363.08,363.1,4667.0,361.0582,361.5453,360.929,360.9489,4667.0
2025-03-25 14:00:00,363.18,363.18,362.63,363.07,3276.0,361.0284,361.0284,360.4817,360.919,3276.0
2025-03-25 14:30:00,363.06,363.06,361.57,361.57,4718.0,360.9091,360.9091,359.4279,359.4279,4718.0
2025-03-25 15:00:00,361.53,362.43,361.34,361.41,7979.0,359.3882,360.2828,359.1993,359.2689,7979.0
2025-03-25 15:30:00,361.5,362.5,357.83,362.38,23880.0,359.3583,360.3524,355.7101,360.2331,23880.0
2025-03-26 09:30:00,364.07,369.01,363.89,369.01,4334.0,361.9131,366.8239,361.7342,366.8239,4334.0
2025-03-26 10:00:00,367.52,368.1,366.4,367.37,2490.0,365.3427,365.9192,364.2293,365.1936,2490.0
2025-03-26 10:30:00,367.76,367.76,366.11,366.12,1404.0,365.5813,365.5813,363.941,363.951,1404.0
2025-03-26 11:00:00,366.8,366.95,365.8,365.8,1882.0,364.6269,364.7761,363.6329,363.6329,1882.0
2025-03-26 11:30:00,365.8,366.49,365.8,366.3,2224.0,363.6329,364.3188,363.6329,364.1299,2224.0
2025-03-26 12:00:00,365.88,366.65,365.88,366.36,3408.0,363.7124,364.4778,363.7124,364.1896,3408.0
2025-03-26 12:30:00,366.34,366.34,365.1,365.11,2136.0,364.1697,364.1697,362.937,362.947,2136.0
2025-03-26 13:00:00,365.1,365.61,364.45,365.04,2443.0,362.937,363.444,362.2909,362.8774,2443.0
2025-03-26 13:30:00,364.68,365.55,364.68,365.23,2900.0,362.5195,363.3844,362.5195,363.0663,2900.0
2025-03-26 14:00:00,365.23,366.27,365.22,365.86,3831.0,363.0663,364.1001,363.0563,363.6925,3831.0
2025-03-26 14:30:00,366.03,366.11,365.42,365.42,5252.0,363.8615,363.941,363.2551,363.2551,5252.0
2025-03-26 15:00:00,365.49,366.26,365.26,365.47,4022.0,363.3247,364.0901,363.0961,363.3048,4022.0
2025-03-26 15:30:00,365.72,367.02,364.9,366.16,16610.0,363.5533,364.8456,362.7382,363.9907,16610.0
2025-03-27 09:30:00,367.97,367.97,364.7,365.38,3307.0,365.79,365.79,362.5394,363.2154,3307.0
2025-03-27 10:00:00,366.54,367.38,366.35,366.72,950.0,364.3685,365.2035,364.1796,364.5474,950.0
2025-03-27 10:30:00,366.36,367.37,365.99,365.99,2207.0,364.1896,365.1936,363.8217,363.8217,2207.0
2025-03-27 11:00:00,366.51,367.62,366.51,367.61,601.0,364.3387,365.4421,364.3387,365.4322,601.0
2025-03-27 11:30:00,367.19,367.22,365.1,365.79,14783.0,365.0146,365.0445,362.937,363.6229,14783.0
2025-03-27 12:00:00,365.58,366.38,365.34,365.9,1824.0,363.4142,364.2094,363.1756,363.7323,1824.0
2025-03-27 12:30:00,365.82,365.82,362.82,362.82,5575.0,363.6528,363.6528,360.6705,360.6705,5575.0
2025-03-27 13:00:00,362.82,364.13,362.48,364.13,9689.0,360.6705,361.9728,360.3325,361.9728,9689.0
2025-03-27 13:30:00,364.63,365.66,364.63,365.13,4654.0,362.4698,363.4937,362.4698,362.9668,4654.0
2025-03-27 14:00:00,365.43,366.73,365.43,366.44,5866.0,363.2651,364.5574,363.2651,364.2691,5866.0
2025-03-27 14:30:00,366.51,367.09,366.44,366.61,3912.0,364.3387,364.9152,364.2691,364.4381,3912.0
2025-03-27 15:00:00,366.63,368.16,366.62,368.16,2762.0,364.458,365.9789,364.448,365.9789,2762.0
2025-03-27 15:30:00,368.33,368.94,367.36,367.65,22803.0,366.1479,366.7543,365.1836,365.4719,22803.0
2025-03-28 09:30:00,368.56,370.21,365.78,368.39,3108.0,366.3765,368.0167,363.613,366.2075,3108.0
2025-03-28 10:00:00,365.21,367.38,364.37,364.37,4014.0,363.0464,365.2035,362.2113,362.2113,4014.0
2025-03-28 10:30:00,364.47,364.49,362.8,363.67,3039.0,362.3108,362.3306,360.6506,361.5155,3039.0
2025-03-28 11:00:00,363.45,363.83,362.41,362.41,2125.0,361.2968,361.6745,360.263,360.263,2125.0
2025-03-28 11:30:00,362.56,363.51,362.56,363.51,1100.0,360.4121,361.3564,360.4121,361.3564,1100.0
2025-03-28 12:00:00,363.53,364.45,363.12,363.13,1747.0,361.3763,362.2909,360.9688,360.9787,1747.0
2025-03-28 12:30:00,363.28,363.74,362.58,362.58,2836.0,361.1278,361.5851,360.432,360.432,2836.0
2025-03-28 13:00:00,362.6,362.83,361.48,361.9,3782.0,360.4518,360.6805,359.3385,359.756,3782.0
2025-03-28 13:30:00,361.86,362.92,361.71,362.84,4066.0,359.7162,360.7699,359.5671,360.6904,4066.0
2025-03-28 14:00:00,362.96,363.2,361.86,361.86,5024.0,360.8097,361.0483,359.7162,359.7162,5024.0
2025-03-28 14:30:00,361.74,361.96,360.95,361.55,7082.0,359.5969,359.8156,358.8116,359.4081,7082.0
2025-03-28 15:00:00,361.92,363.02,360.59,360.97,7007.0,359.7759,360.8693,358.4537,358.8315,7007.0
2025-03-28 15:30:00,360.98,362.04,360.45,361.87,21360.0,358.8414,359.8951,358.3146,359.7262,21360.0
2025-03-31 09:30:00,362.7,365.2,358.68,364.22,7335.0,360.5512,363.0364,356.5551,362.0622,7335.0
2025-03-31 10:00:00,364.27,364.49,360.79,364.32,6935.0,362.1119,362.3306,358.6526,362.1616,6935.0
2025-03-31 10:30:00,365.49,365.5,363.94,364.86,2234.0,363.3247,363.3347,361.7839,362.6984,2234.0
2025-03-31 11:00:00,365.29,365.48,364.63,364.7,2196.0,363.1259,363.3148,362.4698,362.5394,2196.0
2025-03-31 11:30:00,364.7,364.7,363.26,363.6,5530.0,362.5394,362.5394,361.1079,361.4459,5530.0
2025-03-31 12:00:00,363.6,363.6,361.77,363.03,5803.0,361.4459,361.4459,359.6267,360.8793,5803.0
2025-03-31 12:30:00,362.93,363.84,362.9,362.93,2830.0,360.7799,361.6845,360.7501,360.7799,2830.0
2025-03-31 13:00:00,362.72,362.93,360.26,360.91,3761.0,360.5711,360.7799,358.1257,358.7718,3761.0
2025-03-31 13:30:00,360.99,362.14,360.87,361.81,3936.0,358.8514,359.9946,358.7321,359.6665,3936.0
2025-03-31 14:00:00,361.71,364.04,361.71,362.88,3898.0,359.5671,361.8833,359.5671,360.7302,3898.0
2025-03-31 14:30:00,363.09,363.65,362.44,362.86,6124.0,360.9389,361.4956,360.2928,360.7103,6124.0
2025-03-31 15:00:00,362.9,364.66,362.9,363.76,7057.0,360.7501,362.4996,360.7501,361.605,7057.0
2025-03-31 15:30:00,363.95,366.46,363.26,363.34,24256.0,361.7938,364.289,361.1079,361.1874,24256.0
2025-04-01 09:30:00,364.28,366.52,361.19,363.95,9786.0,362.1219,364.3486,359.0502,361.7938,9786.0
2025-04-01 10:00:00,362.66,363.93,360.87,361.82,6115.0,360.5115,361.774,358.7321,359.6765,6115.0
2025-04-01 10:30:00,361.82,364.33,361.82,364.31,3626.0,359.6765,362.1716,359.6765,362.1517,3626.0
2025-04-01 11:00:00,364.16,365.26,364.16,364.6,4801.0,362.0026,363.0961,362.0026,362.44,4801.0
2025-04-01 11:30:00,364.99,365.51,364.99,365.51,2058.0,362.8277,363.3446,362.8277,363.3446,2058.0
2025-04-01 12:00:00,365.58,367.23,365.58,366.29,4444.0,363.4142,365.0544,363.4142,364.12,4444.0
2025-04-01 12:30:00,366.29,366.29,364.42,364.88,3200.0,364.12,364.12,362.261,362.7183,3200.0
2025-04-01 13:00:00,364.67,364.89,362.59,362.6,1229.0,362.5096,362.7283,360.4419,360.4518,1229.0
2025-04-01 13:30:00,362.87,363.97,362.68,363.56,2462.0,360.7202,361.8137,360.5314,361.4061,2462.0
2025-04-01 14:00:00,363.12,363.79,362.92,363.62,2874.0,360.9688,361.6348,360.7699,361.4658,2874.0
2025-04-01 14:30:00,363.79,363.79,362.45,363.28,14324.0,361.6348,361.6348,360.3027,361.1278,14324.0
2025-04-01 15:00:00,363.43,363.88,363.34,363.63,4011.0,361.2769,361.7242,361.1874,361.4757,4011.0
2025-04-01 15:30:00,363.61,365.68,363.61,365.41,21002.0,361.4558,363.5136,361.4558,363.2452,21002.0
2025-04-02 09:30:00,363.96,363.96,361.28,361.77,4528.0,361.8038,361.8038,359.1397,359.6267,4528.0
2025-04-02 10:00:00,361.98,363.32,361.7,362.5,3014.0,359.8355,361.1676,359.5572,360.3524,3014.0
2025-04-02 10:30:00,362.01,363.93,362.01,363.74,2261.0,359.8653,361.774,359.8653,361.5851,2261.0
2025-04-02 11:00:00,363.84,364.3,363.41,364.26,1351.0,361.6845,362.1418,361.257,362.102,1351.0
2025-04-02 11:30:00,363.85,364.57,362.73,362.74,3047.0,361.6944,362.4102,360.5811,360.591,3047.0
2025-04-02 12:00:00,362.9,363.62,362.83,363.21,2117.0,360.7501,361.4658,360.6805,361.0582,2117.0
2025-04-02 12:30:00,363.5,364.54,362.98,364.54,1985.0,361.3465,362.3803,360.8296,362.3803,1985.0
2025-04-02 13:00:00,364.3,365.01,364.24,364.64,3080.0,362.1418,362.8476,362.0821,362.4797,3080.0
2025-04-02 13:30:00,364.63,364.63,362.95,363.25,3352.0,362.4698,362.4698,360.7998,361.098,3352.0
2025-04-02 14:00:00,363.25,363.81,363.1,363.1,3765.0,361.098,361.6547,360.9489,360.9489,3765.0
2025-04-02 14:30:00,363.3,364.33,363.01,363.02,2361.0,361.1477,362.1716,360.8594,360.8693,2361.0
2025-04-02 15:00:00,363.02,364.11,363.01,363.45,10885.0,360.8693,361.9529,360.8594,361.2968,10885.0
2025-04-02 15:30:00,363.94,365.59,363.31,365.15,18359.0,361.7839,363.4241,361.1576,362.9867,18359.0
2025-04-03 09:30:00,360.1,362.44,359.56,360.93,7569.0,357.9666,360.2928,357.4298,358.7917,7569.0
2025-04-03 10:00:00,359.09,359.97,357.5,359.48,5055.0,356.9626,357.8374,355.382,357.3503,5055.0
2025-04-03 10:30:00,360.35,360.35,358.7,358.73,2987.0,358.2152,358.2152,356.5749,356.6048,2987.0
2025-04-03 11:00:00,358.6,361.65,358.6,360.27,2725.0,356.4755,359.5075,356.4755,358.1356,2725.0
2025-04-03 11:30:00,359.52,361.0,358.58,360.76,3074.0,357.3901,358.8613,356.4556,358.6227,3074.0
2025-04-03 12:00:00,361.47,362.57,361.07,362.06,8563.0,359.3285,360.422,358.9309,359.915,8563.0
2025-04-03 12:30:00,361.83,362.04,360.92,361.15,4250.0,359.6864,359.8951,358.7818,359.0104,4250.0
2025-04-03 13:00:00,361.3,362.49,361.28,361.53,3389.0,359.1595,360.3425,359.1397,359.3882,3389.0
2025-04-03 13:30:00,361.46,363.27,361.42,363.01,2876.0,359.3186,361.1179,359.2788,360.8594,2876.0
2025-04-03 14:00:00,362.81,363.2,361.61,361.67,3886.0,360.6606,361.0483,359.4677,359.5273,3886.0
2025-04-03 14:30:00,361.66,363.02,361.66,362.43,4351.0,359.5174,360.8693,359.5174,360.2828,4351.0
2025-04-03 15:00:00,362.19,363.61,361.87,363.31,14311.0,360.0443,361.4558,359.7262,361.1576,14311.0
2025-04-03 15:30:00,363.28,363.28,361.43,361.74,58840.0,361.1278,361.1278,359.2888,359.5969,58840.0
2025-04-04 09:30:00,353.77,356.95,348.34,351.25,12919.0,351.6741,354.8353,346.2763,349.1691,12919.0
2025-04-04 10:00:00,351.23,351.58,345.0,345.71,21879.0,349.1492,349.4971,342.9561,343.6619,21879.0
2025-04-04 10:30:00,346.41,348.32,344.58,345.04,20343.0,344.3577,346.2564,342.5386,342.9959,20343.0
2025-04-04 11:00:00,344.39,346.58,340.52,340.53,28484.0,342.3497,344.5267,338.5026,338.5126,28484.0
2025-04-04 11:30:00,340.27,340.72,336.45,340.45,36963.0,338.2541,338.7015,334.4568,338.4331,36963.0
2025-04-04 12:00:00,340.65,343.0,340.41,341.78,34341.0,338.6319,340.9679,338.3933,339.7552,34341.0
2025-04-04 12:30:00,341.78,343.34,340.51,341.45,16289.0,339.7552,341.3059,338.4927,339.4271,16289.0
2025-04-04 13:00:00,341.45,341.65,339.02,341.24,17121.0,339.4271,339.6259,337.0115,339.2184,17121.0
2025-04-04 13:30:00,341.17,344.54,340.56,342.19,22627.0,339.1488,342.4988,338.5424,340.1627,22627.0
2025-04-04 14:00:00,342.6,342.63,337.01,337.12,8152.0,340.5703,340.6001,335.0134,335.1228,8152.0
2025-04-04 14:30:00,336.77,337.95,335.18,337.59,6882.0,334.7749,335.9479,333.1943,335.59,6882.0
2025-04-04 15:00:00,337.4,340.2,337.07,338.93,13452.0,335.4011,338.1845,335.0731,336.9221,13452.0
2025-04-04 15:30:00,338.93,340.43,336.75,337.14,49819.0,336.9221,338.4132,334.755,335.1427,49819.0
2025-04-07 09:30:00,329.16,331.44,320.0,326.16,13307.0,327.2099,329.4764,318.1042,324.2277,13307.0
2025-04-07 10:00:00,326.7,336.6,322.74,326.67,17340.0,324.7645,334.6059,320.828,324.7347,17340.0
2025-04-07 10:30:00,327.73,333.25,325.07,331.12,9524.0,325.7884,331.2757,323.1442,329.1583,9524.0
2025-04-07 11:00:00,331.06,333.57,323.23,324.31,8111.0,329.0987,331.5938,321.3151,322.3887,8111.0
2025-04-07 11:30:00,323.27,330.15,323.26,327.59,11785.0,321.3548,328.1941,321.3449,325.6492,11785.0
2025-04-07 12:00:00,326.93,326.99,323.75,326.48,5852.0,324.9932,325.0528,321.832,324.5458,5852.0
2025-04-07 12:30:00,325.53,327.18,323.58,324.11,12811.0,323.6014,325.2417,321.663,322.1899,12811.0
2025-04-07 13:00:00,326.19,329.67,324.33,329.52,7853.0,324.2575,327.7169,322.4086,327.5678,7853.0
2025-04-07 13:30:00,329.57,330.33,327.23,329.21,24013.0,327.6175,328.373,325.2914,327.2596,24013.0
2025-04-07 14:00:00,329.96,330.79,328.05,328.05,19830.0,328.0052,328.8303,326.1065,326.1065,19830.0
2025-04-07 14:30:00,328.21,329.43,326.22,327.04,10263.0,326.2656,327.4783,324.2874,325.1025,10263.0
2025-04-07 15:00:00,326.69,328.55,325.06,325.89,15377.0,324.7546,326.6036,323.1342,323.9593,15377.0
2025-04-07 15:30:00,325.82,329.73,324.73,326.49,54961.0,323.8897,327.7766,322.8062,324.5558,54961.0
2025-04-08 09:30:00,337.46,342.4,334.29,342.4,6813.0,335.4608,340.3715,332.3096,340.3715,6813.0
2025-04-08 10:00:00,342.59,344.35,341.27,342.59,6873.0,340.5604,342.31,339.2482,340.5604,6873.0
2025-04-08 10:30:00,341.88,343.07,340.79,341.56,13757.0,339.8546,341.0375,338.771,339.5365,13757.0
2025-04-08 11:00:00,341.45,342.08,339.49,341.25,11831.0,339.4271,340.0534,337.4787,339.2283,11831.0
2025-04-08 11:30:00,343.79,345.85,343.22,343.68,1935.0,341.7533,343.8011,341.1866,341.6439,1935.0
2025-04-08 12:00:00,344.1,344.79,341.68,341.77,2232.0,342.0614,342.7473,339.6558,339.7452,2232.0
2025-04-08 12:30:00,342.55,342.55,337.36,337.74,9810.0,340.5206,340.5206,335.3614,335.7391,9810.0
2025-04-08 13:00:00,337.45,337.45,333.73,334.31,11376.0,335.4508,335.4508,331.7529,332.3294,11376.0
2025-04-08 13:30:00,335.09,337.88,334.14,336.14,8567.0,333.1048,335.8783,332.1604,334.1486,8567.0
2025-04-08 14:00:00,336.18,336.54,333.62,333.62,4171.0,334.1884,334.5462,331.6435,331.6435,4171.0
2025-04-08 14:30:00,334.31,336.78,334.31,335.17,5967.0,332.3294,334.7848,332.3294,333.1843,5967.0
2025-04-08 15:00:00,334.65,334.65,331.29,332.9,6075.0,332.6674,332.6674,329.3273,330.9278,6075.0
2025-04-08 15:30:00,332.8,332.81,327.52,332.17,32268.0,330.8284,330.8383,325.5797,330.2021,32268.0
2025-04-09 09:30:00,326.66,332.43,325.42,331.37,5905.0,324.7248,330.4606,323.4921,329.4068,5905.0
2025-04-09 10:00:00,331.37,334.48,328.17,329.5,4199.0,329.4068,332.4984,326.2258,327.5479,4199.0
2025-04-09 10:30:00,330.53,332.75,327.09,327.09,10984.0,328.5718,330.7787,325.1522,325.1522,10984.0
2025-04-09 11:00:00,327.31,328.92,327.16,328.71,4590.0,325.3709,326.9714,325.2218,326.7626,4590.0
2025-04-09 11:30:00,328.52,328.52,324.67,324.92,9143.0,326.5737,326.5737,322.7465,322.9951,9143.0
2025-04-09 12:00:00,324.77,327.45,324.27,326.32,4912.0,322.846,325.5101,322.3489,324.3868,4912.0
2025-04-09 12:30:00,326.19,326.81,325.3,326.15,4579.0,324.2575,324.8739,323.3728,324.2178,4579.0
2025-04-09 13:00:00,326.74,342.29,325.76,338.19,11748.0,324.8043,340.2622,323.8301,336.1864,11748.0
2025-04-09 13:30:00,339.03,343.99,337.6,343.82,10126.0,337.0215,341.9521,335.5999,341.7831,10126.0
2025-04-09 14:00:00,343.95,345.14,341.25,343.05,8144.0,341.9123,343.0953,339.2283,341.0177,8144.0
2025-04-09 14:30:00,343.8,344.22,340.89,341.91,6681.0,341.7632,342.1807,338.8704,339.8844,6681.0
2025-04-09 15:00:00,341.39,346.62,341.05,345.91,9348.0,339.3675,344.5665,339.0295,343.8607,9348.0
2025-04-09 15:30:00,347.51,350.05,345.88,348.03,24255.0,345.4512,347.9762,343.8309,345.9681,24255.0
2025-04-10 09:30:00,345.95,346.03,343.5,344.54,5224.0,343.9005,343.98,341.465,342.4988,5224.0
2025-04-10 10:00:00,345.02,346.27,344.14,344.54,5076.0,342.976,344.2186,342.1012,342.4988,5076.0
2025-04-10 10:30:00,345.26,346.06,342.12,342.12,4609.0,343.2146,344.0098,340.0932,340.0932,4609.0
2025-04-10 11:00:00,341.94,343.24,340.62,342.56,5789.0,339.9142,341.2065,338.602,340.5306,5789.0
2025-04-10 11:30:00,343.13,343.13,339.98,339.98,4170.0,341.0972,341.0972,337.9658,337.9658,4170.0
2025-04-10 12:00:00,340.9,340.91,335.18,335.18,3841.0,338.8804,338.8903,333.1943,333.1943,3841.0
2025-04-10 12:30:00,336.84,339.47,335.16,338.47,4368.0,334.8444,337.4589,333.1744,336.4648,4368.0
2025-04-10 13:00:00,339.57,342.21,335.52,339.1,7194.0,337.5583,340.1826,333.5323,337.0911,7194.0
2025-04-10 13:30:00,338.82,343.42,338.73,342.27,5418.0,336.8127,341.3855,336.7232,340.2423,5418.0
2025-04-10 14:00:00,342.27,345.26,341.77,343.75,10466.0,340.2423,343.2146,339.7452,341.7135,10466.0
2025-04-10 14:30:00,346.3,346.74,342.68,343.74,8873.0,344.2484,344.6858,340.6498,341.7036,8873.0
2025-04-10 15:00:00,344.34,345.82,341.46,341.47,4191.0,342.3,343.7712,339.4371,339.447,4191.0
2025-04-10 15:30:00,340.96,342.1,336.85,341.53,42688.0,338.94,340.0733,334.8544,339.5067,42688.0
2025-04-11 09:30:00,347.07,347.07,337.17,342.5,15654.0,345.0138,345.0138,335.1725,340.4709,15654.0
2025-04-11 10:00:00,343.0,346.48,342.39,343.82,9162.0,340.9679,344.4273,340.3616,341.7831,9162.0
2025-04-11 10:30:00,344.71,346.64,344.18,344.98,6942.0,342.6678,344.5864,342.141,342.9362,6942.0
2025-04-11 11:00:00,345.68,347.06,342.55,342.55,4282.0,343.6321,345.0039,340.5206,340.5206,4282.0
2025-04-11 11:30:00,342.52,344.24,342.44,344.24,2365.0,340.4908,342.2006,340.4113,342.2006,2365.0
2025-04-11 12:00:00,344.27,346.42,344.22,345.86,2263.0,342.2304,344.3677,342.1807,343.811,2263.0
2025-04-11 12:30:00,346.53,348.56,346.53,347.82,4563.0,344.477,346.495,344.477,345.7594,4563.0
2025-04-11 13:00:00,348.09,349.13,344.94,346.0,2239.0,346.0278,347.0616,342.8965,343.9502,2239.0
2025-04-11 13:30:00,346.09,351.05,346.08,348.72,4314.0,344.0396,348.9703,344.0297,346.6541,4314.0
2025-04-11 14:00:00,348.76,349.81,346.11,346.84,5369.0,346.6938,347.7376,344.0595,344.7852,5369.0
2025-04-11 14:30:00,347.37,348.99,346.89,348.99,5050.0,345.3121,346.9225,344.8349,346.9225,5050.0
2025-04-11 15:00:00,347.68,350.34,347.68,349.75,6872.0,345.6202,348.2645,345.6202,347.678,6872.0
2025-04-11 15:30:00,349.87,351.28,349.14,349.53,63286.0,347.7972,349.1989,347.0716,347.4593,63286.0
2025-04-14 09:30:00,354.4,359.03,352.66,355.77,7542.0,352.3004,356.903,350.5707,353.6623,7542.0
2025-04-14 10:00:00,355.59,357.72,352.99,355.06,7171.0,353.4834,355.6007,350.8988,352.9565,7171.0
2025-04-14 10:30:00,354.76,356.64,354.09,356.1,4234.0,352.6583,354.5271,351.9922,353.9903,4234.0
2025-04-14 11:00:00,356.09,356.66,355.66,356.02,7487.0,353.9804,354.547,353.5529,353.9108,7487.0
2025-04-14 11:30:00,355.51,356.13,354.65,354.66,5117.0,353.4038,354.0202,352.5489,352.5589,5117.0
2025-04-14 12:00:00,355.21,355.57,353.88,355.57,7077.0,353.1056,353.4635,351.7835,353.4635,7077.0
2025-04-14 12:30:00,354.58,355.77,354.58,355.54,6327.0,352.4793,353.6623,352.4793,353.4337,6327.0
2025-04-14 13:00:00,355.69,356.66,352.7,352.7,20559.0,353.5828,354.547,350.6105,350.6105,20559.0
2025-04-14 13:30:00,352.49,353.77,351.78,351.95,11311.0,350.4017,351.6741,349.6959,349.8649,11311.0
2025-04-14 14:00:00,352.25,353.25,351.87,352.94,8281.0,350.1631,351.1572,349.7854,350.8491,8281.0
2025-04-14 14:30:00,353.03,354.45,353.03,353.92,5920.0,350.9385,352.3501,350.9385,351.8233,5920.0
2025-04-14 15:00:00,354.73,355.24,354.12,354.88,5494.0,352.6285,353.1354,352.0221,352.7776,5494.0
2025-04-14 15:30:00,354.73,354.74,352.28,353.06,34442.0,352.6285,352.6384,350.193,350.9684,34442.0
2025-04-15 09:30:00,344.91,354.99,344.91,352.55,24176.0,342.8666,352.8869,342.8666,350.4614,24176.0
2025-04-15 10:00:00,352.93,353.76,350.82,352.03,4122.0,350.8391,351.6642,348.7416,349.9445,4122.0
2025-04-15 10:30:00,351.92,353.56,351.8,353.54,5284.0,349.8351,351.4654,349.7158,351.4455,5284.0
2025-04-15 11:00:00,353.4,354.35,352.86,352.86,6549.0,351.3063,352.2507,350.7695,350.7695,6549.0
2025-04-15 11:30:00,353.07,354.04,352.51,353.58,2875.0,350.9783,351.9425,350.4216,351.4853,2875.0
2025-04-15 12:00:00,353.82,353.82,352.45,353.19,4971.0,351.7238,351.7238,350.362,351.0976,4971.0
2025-04-15 12:30:00,352.56,353.37,352.26,352.76,3031.0,350.4713,351.2765,350.1731,350.6701,3031.0
2025-04-15 13:00:00,353.35,353.35,351.29,351.3,2912.0,351.2566,351.2566,349.2088,349.2188,2912.0
2025-04-15 13:30:00,351.48,352.44,351.29,352.44,2807.0,349.3977,350.352,349.2088,350.352,2807.0
2025-04-15 14:00:00,352.45,352.93,351.93,352.27,2649.0,350.362,350.8391,349.845,350.183,2649.0
2025-04-15 14:30:00,352.77,352.93,351.78,352.16,4152.0,350.6801,350.8391,349.6959,350.0737,4152.0
2025-04-15 15:00:00,351.68,352.14,350.72,351.6,16576.0,349.5965,350.0538,348.6422,349.517,16576.0
2025-04-15 15:30:00,351.29,351.75,349.22,350.13,24243.0,349.2088,349.6661,347.1511,348.0557,24243.0
2025-04-16 09:30:00,351.75,352.08,349.16,351.65,6021.0,349.6661,349.9942,347.0915,349.5667,6021.0
2025-04-16 10:00:00,351.47,351.68,350.03,351.51,1884.0,349.3878,349.5965,347.9563,349.4275,1884.0
2025-04-16 10:30:00,351.94,352.22,351.11,351.71,18494.0,349.855,350.1333,349.0299,349.6263,18494.0
2025-04-16 11:00:00,351.73,353.92,351.73,353.18,4463.0,349.6462,351.8233,349.6462,351.0876,4463.0
2025-04-16 11:30:00,353.31,354.5,353.16,353.16,4731.0,351.2169,352.3998,351.0678,351.0678,4731.0
2025-04-16 12:00:00,353.57,353.68,352.13,352.71,5472.0,351.4753,351.5847,350.0439,350.6204,5472.0
2025-04-16 12:30:00,352.4,352.4,351.27,351.84,1738.0,350.3123,350.3123,349.189,349.7556,1738.0
2025-04-16 13:00:00,351.59,352.05,351.59,351.85,900.0,349.5071,349.9643,349.5071,349.7655,900.0
2025-04-16 13:30:00,351.69,351.73,348.3,348.77,3967.0,349.6065,349.6462,346.2366,346.7038,3967.0
2025-04-16 14:00:00,349.34,349.92,348.67,349.92,5069.0,347.2704,347.847,346.6044,347.847,5069.0
2025-04-16 14:30:00,350.21,351.3,349.38,350.23,22054.0,348.1352,349.2188,347.3102,348.1551,22054.0
2025-04-16 15:00:00,350.15,350.38,347.64,348.61,7883.0,348.0756,348.3042,345.5805,346.5447,7883.0
2025-04-16 15:30:00,348.84,349.16,347.1,347.6,35915.0,346.7734,347.0915,345.0437,345.5407,35915.0
2025-04-17 09:30:00,349.08,349.28,346.82,348.62,16567.0,347.0119,347.2107,344.7653,346.5547,16567.0
2025-04-17 10:00:00,349.18,350.5,346.58,346.98,7526.0,347.1113,348.4235,344.5267,344.9244,7526.0
2025-04-17 10:30:00,346.98,349.51,346.98,349.28,4417.0,344.9244,347.4394,344.9244,347.2107,4417.0
2025-04-17 11:00:00,349.19,351.18,349.19,350.11,2553.0,347.1213,349.0995,347.1213,348.0358,2553.0
2025-04-17 11:30:00,350.4,350.65,349.18,349.18,5675.0,348.3241,348.5726,347.1113,347.1113,5675.0
2025-04-17 12:00:00,350.33,350.33,348.74,349.65,5578.0,348.2545,348.2545,346.6739,347.5786,5578.0
2025-04-17 12:30:00,349.25,350.99,349.24,350.51,2703.0,347.1809,348.9106,347.171,348.4335,2703.0
2025-04-17 13:00:00,351.04,351.25,349.82,349.82,4104.0,348.9603,349.1691,347.7475,347.7475,4104.0
2025-04-17 13:30:00,350.39,351.28,350.22,351.0,2078.0,348.3142,349.1989,348.1452,348.9206,2078.0
2025-04-17 14:00:00,350.59,351.42,350.58,350.59,4784.0,348.513,349.3381,348.503,348.513,4784.0
2025-04-17 14:30:00,350.47,351.73,350.46,351.73,2643.0,348.3937,349.6462,348.3838,349.6462,2643.0
2025-04-17 15:00:00,351.26,351.7,350.65,351.5,5811.0,349.179,349.6164,348.5726,349.4176,5811.0
2025-04-17 15:30:00,351.25,352.04,349.5,350.15,24768.0,349.1691,349.9544,347.4294,348.0756,24768.0
2025-04-21 09:30:00,348.85,349.27,347.0,348.84,8640.0,346.7833,347.2008,344.9443,346.7734,8640.0
2025-04-21 10:00:00,348.85,348.85,345.45,346.7,3576.0,346.7833,346.7833,343.4034,344.646,3576.0
2025-04-21 10:30:00,346.7,346.72,345.22,345.25,5023.0,344.646,344.6659,343.1748,343.2046,5023.0
2025-04-21 11:00:00,345.38,345.38,344.31,345.12,1887.0,343.3338,343.3338,342.2702,343.0754,1887.0
2025-04-21 11:30:00,344.61,344.85,342.3,342.31,7859.0,342.5684,342.807,340.2721,340.282,7859.0
2025-04-21 12:00:00,342.47,343.99,342.47,343.99,1927.0,340.4411,341.9521,340.4411,341.9521,1927.0
2025-04-21 12:30:00,343.73,344.23,342.37,342.37,3821.0,341.6936,342.1907,340.3417,340.3417,3821.0
2025-04-21 13:00:00,342.54,342.63,340.93,342.11,8634.0,340.5107,340.6001,338.9102,340.0832,8634.0
2025-04-21 13:30:00,342.15,342.44,341.73,342.0,2923.0,340.123,340.4113,339.7055,339.9739,2923.0
2025-04-21 14:00:00,341.66,341.94,340.97,341.94,3431.0,339.6359,339.9142,338.95,339.9142,3431.0
2025-04-21 14:30:00,341.94,342.23,340.62,340.63,7190.0,339.9142,340.2025,338.602,338.612,7190.0
2025-04-21 15:00:00,340.75,341.76,340.75,341.44,8292.0,338.7313,339.7353,338.7313,339.4172,8292.0
2025-04-21 15:30:00,341.55,343.96,340.36,343.24,45099.0,339.5265,341.9223,338.3436,341.2065,45099.0
2025-04-22 09:30:00,348.04,349.32,347.28,347.41,6485.0,345.9781,347.2505,345.2226,345.3518,6485.0
2025-04-22 10:00:00,348.35,349.21,347.78,348.15,5458.0,346.2863,347.1412,345.7196,346.0874,5458.0
2025-04-22 10:30:00,348.5,351.35,348.4,351.35,6143.0,346.4354,349.2685,346.336,349.2685,6143.0
2025-04-22 11:00:00,351.42,352.49,350.99,351.88,6711.0,349.3381,350.4017,348.9106,349.7953,6711.0
2025-04-22 11:30:00,351.89,352.62,351.72,352.62,3353.0,349.8053,350.531,349.6363,350.531,3353.0
2025-04-22 12:00:00,353.81,354.69,353.11,353.96,4892.0,351.7139,352.5887,351.0181,351.863,4892.0
2025-04-22 12:30:00,354.42,355.03,353.8,354.39,4497.0,352.3203,352.9267,351.704,352.2905,4497.0
2025-04-22 13:00:00,354.28,354.8,351.33,351.33,5284.0,352.1811,352.698,349.2486,349.2486,5284.0
2025-04-22 13:30:00,351.29,352.03,351.18,351.66,4015.0,349.2088,349.9445,349.0995,349.5766,4015.0
2025-04-22 14:00:00,351.69,353.93,351.69,353.82,3824.0,349.6065,351.8332,349.6065,351.7238,3824.0
2025-04-22 14:30:00,353.87,355.36,353.75,355.03,6376.0,351.7736,353.2547,351.6543,352.9267,6376.0
2025-04-22 15:00:00,355.18,355.74,354.91,355.36,9974.0,353.0758,353.6325,352.8074,353.2547,9974.0
2025-04-22 15:30:00,355.16,358.0,354.97,357.22,35388.0,353.0559,355.8791,352.867,355.1037,35388.0
2025-04-23 09:30:00,357.65,359.75,356.54,357.52,11823.0,355.5312,357.6187,354.4277,355.4019,11823.0
2025-04-23 10:00:00,358.68,359.23,356.75,358.38,11527.0,356.5551,357.1018,354.6365,356.2568,11527.0
2025-04-23 10:30:00,359.31,359.31,357.73,357.74,3562.0,357.1813,357.1813,355.6107,355.6206,3562.0
2025-04-23 11:00:00,357.29,357.77,356.28,356.91,6229.0,355.1733,355.6504,354.1693,354.7955,6229.0
2025-04-23 11:30:00,357.01,357.33,355.98,356.59,3950.0,354.8949,355.2131,353.8711,354.4774,3950.0
2025-04-23 12:00:00,356.27,356.6,354.02,355.16,5831.0,354.1593,354.4874,351.9227,353.0559,5831.0
2025-04-23 12:30:00,355.54,356.7,355.1,355.96,4565.0,353.4337,354.5868,352.9963,353.8512,4565.0
2025-04-23 13:00:00,355.46,357.4,355.44,357.0,3952.0,353.3541,355.2826,353.3343,354.885,3952.0
2025-04-23 13:30:00,356.84,356.89,355.12,356.29,5711.0,354.726,354.7757,353.0161,354.1792,5711.0
2025-04-23 14:00:00,356.15,357.03,355.65,356.11,4164.0,354.04,354.9148,353.543,354.0003,4164.0
2025-04-23 14:30:00,356.47,356.47,355.32,355.68,5001.0,354.3581,354.3581,353.215,353.5728,5001.0
2025-04-23 15:00:00,355.68,355.74,353.94,353.94,8477.0,353.5728,353.6325,351.8431,351.8431,8477.0
2025-04-23 15:30:00,354.59,356.77,354.35,356.23,29489.0,352.4893,354.6564,352.2507,354.1196,29489.0
2025-04-24 09:30:00,353.49,353.49,350.33,351.07,6576.0,351.3958,351.3958,348.2545,348.9901,6576.0
2025-04-24 10:00:00,351.16,354.77,350.98,353.74,8160.0,349.0796,352.6682,348.9007,351.6443,8160.0
2025-04-24 10:30:00,353.2,354.61,353.2,353.41,3424.0,351.1075,352.5092,351.1075,351.3163,3424.0
2025-04-24 11:00:00,353.41,354.08,351.95,352.06,5665.0,351.3163,351.9823,349.8649,349.9743,5665.0
2025-04-24 11:30:00,352.07,353.05,352.04,352.71,7036.0,349.9842,350.9584,349.9544,350.6204,7036.0
2025-04-24 12:00:00,352.51,354.34,352.1,353.99,8013.0,350.4216,352.2408,350.014,351.8928,8013.0
2025-04-24 12:30:00,354.34,355.14,354.24,355.14,3123.0,352.2408,353.036,352.1414,353.036,3123.0
2025-04-24 13:00:00,354.99,355.0,354.06,354.74,3178.0,352.8869,352.8969,351.9624,352.6384,3178.0
2025-04-24 13:30:00,354.53,355.35,354.27,354.84,10411.0,352.4296,353.2448,352.1712,352.7378,10411.0
2025-04-24 14:00:00,355.53,356.27,354.53,354.54,4488.0,353.4237,354.1593,352.4296,352.4396,4488.0
2025-04-24 14:30:00,354.89,355.57,354.8,354.8,6027.0,352.7875,353.4635,352.698,352.698,6027.0
2025-04-24 15:00:00,354.02,355.43,353.96,355.04,15178.0,351.9227,353.3243,351.863,352.9366,15178.0
2025-04-24 15:30:00,354.74,356.49,353.84,355.19,36010.0,352.6384,354.378,351.7437,353.0857,36010.0
2025-04-25 09:30:00,355.07,357.42,350.0,350.38,4937.0,352.9664,355.3025,347.9265,348.3042,4937.0
2025-04-25 10:00:00,349.19,350.84,348.01,348.69,4043.0,347.1213,348.7615,345.9483,346.6242,4043.0
2025-04-25 10:30:00,348.93,351.14,348.92,350.75,1656.0,346.8628,349.0597,346.8529,348.672,1656.0
2025-04-25 11:00:00,351.27,351.27,349.93,350.17,1901.0,349.189,349.189,347.8569,348.0955,1901.0
2025-04-25 11:30:00,350.35,350.35,349.68,349.88,1901.0,348.2744,348.2744,347.6084,347.8072,1901.0
2025-04-25 12:00:00,350.1,351.63,350.1,351.63,3188.0,348.0259,349.5468,348.0259,349.5468,3188.0
2025-04-25 12:30:00,351.59,352.31,351.53,352.0,3172.0,349.5071,350.2228,349.4474,349.9146,3172.0
2025-04-25 13:00:00,352.0,352.73,351.95,352.57,3222.0,349.9146,350.6403,349.8649,350.4813,3222.0
2025-04-25 13:30:00,352.94,353.84,352.23,352.23,6166.0,350.8491,351.7437,350.1433,350.1433,6166.0
2025-04-25 14:00:00,352.34,353.75,352.23,353.2,3771.0,350.2526,351.6543,350.1433,351.1075,3771.0
2025-04-25 14:30:00,353.51,353.91,352.98,353.22,2747.0,351.4157,351.8133,350.8888,351.1274,2747.0
2025-04-25 15:00:00,353.27,353.74,352.98,352.99,2527.0,351.1771,351.6443,350.8888,350.8988,2527.0
2025-04-25 15:30:00,352.85,353.8,351.6,353.45,25852.0,350.7596,351.704,349.517,351.356,25852.0
2025-04-28 09:30:00,353.15,355.53,353.15,354.68,2233.0,351.0578,353.4237,351.0578,352.5788,2233.0
2025-04-28 10:00:00,354.64,356.0,354.49,355.44,3611.0,352.539,353.8909,352.3899,353.3343,3611.0
2025-04-28 10:30:00,355.38,356.79,354.69,356.3,3222.0,353.2746,354.6763,352.5887,354.1892,3222.0
2025-04-28 11:00:00,355.98,356.15,354.66,354.79,11136.0,353.8711,354.04,352.5589,352.6881,11136.0
2025-04-28 11:30:00,354.96,355.05,353.95,354.97,9178.0,352.8571,352.9466,351.8531,352.867,9178.0
2025-04-28 12:00:00,355.01,355.8,354.99,355.44,3575.0,352.9068,353.6921,352.8869,353.3343,3575.0
2025-04-28 12:30:00,355.13,355.7,354.76,354.76,3780.0,353.0261,353.5927,352.6583,352.6583,3780.0
2025-04-28 13:00:00,354.96,354.96,352.95,353.47,6972.0,352.8571,352.8571,350.859,351.3759,6972.0
2025-04-28 13:30:00,353.08,353.97,352.82,353.92,6566.0,350.9882,351.873,350.7298,351.8233,6566.0
2025-04-28 14:00:00,353.91,354.31,353.7,354.31,8001.0,351.8133,352.2109,351.6046,352.2109,8001.0
2025-04-28 14:30:00,354.32,354.32,353.66,354.29,6017.0,352.2209,352.2209,351.5648,352.1911,6017.0
2025-04-28 15:00:00,353.95,355.1,353.95,354.73,4972.0,351.8531,352.9963,351.8531,352.6285,4972.0
2025-04-28 15:30:00,355.0,356.19,353.74,355.24,53210.0,352.8969,354.0798,351.6443,353.1354,53210.0
2025-04-29 09:30:00,355.77,356.3,354.43,354.96,3863.0,353.6623,354.1892,352.3302,352.8571,3863.0
2025-04-29 10:00:00,355.27,355.27,354.5,354.87,7873.0,353.1653,353.1653,352.3998,352.7676,7873.0
2025-04-29 10:30:00,355.04,356.16,354.66,356.02,6551.0,352.9366,354.05,352.5589,353.9108,6551.0
2025-04-29 11:00:00,356.07,356.71,355.5,356.12,15019.0,353.9605,354.5967,353.3939,354.0102,15019.0
2025-04-29 11:30:00,356.06,356.13,354.68,355.43,5417.0,353.9506,354.0202,352.5788,353.3243,5417.0
2025-04-29 12:00:00,355.69,357.12,355.67,356.62,8133.0,353.5828,355.0043,353.5629,354.5073,8133.0
2025-04-29 12:30:00,356.62,357.86,356.52,356.6,7873.0,354.5073,355.7399,354.4079,354.4874,7873.0
2025-04-29 13:00:00,356.6,358.15,356.6,358.07,4038.0,354.4874,356.0282,354.4874,355.9487,4038.0
2025-04-29 13:30:00,358.38,358.54,357.74,358.17,18822.0,356.2568,356.4159,355.6206,356.0481,18822.0
2025-04-29 14:00:00,358.05,358.35,357.08,357.39,14540.0,355.9288,356.227,354.9645,355.2727,14540.0
2025-04-29 14:30:00,357.27,358.2,357.27,357.57,6573.0,355.1534,356.0779,355.1534,355.4516,6573.0
2025-04-29 15:00:00,357.65,358.52,357.65,358.14,9821.0,355.5312,356.396,355.5312,356.0183,9821.0
2025-04-29 15:30:00,358.21,359.92,357.71,359.2,38727.0,356.0878,357.7877,355.5908,357.072,38727.0
2025-04-30 09:30:00,359.94,359.94,351.26,351.81,8666.0,357.8076,357.8076,349.179,349.7258,8666.0
2025-04-30 10:00:00,352.59,353.96,351.58,353.96,10621.0,350.5011,351.863,349.4971,351.863,10621.0
2025-04-30 10:30:00,353.63,353.91,353.05,353.43,3236.0,351.535,351.8133,350.9584,351.3362,3236.0
2025-04-30 11:00:00,353.56,354.83,353.56,354.57,6563.0,351.4654,352.7279,351.4654,352.4694,6563.0
2025-04-30 11:30:00,354.67,355.38,354.49,354.91,2431.0,352.5688,353.2746,352.3899,352.8074,2431.0
2025-04-30 12:00:00,355.03,355.22,353.26,353.52,4436.0,352.9267,353.1156,351.1672,351.4256,4436.0
2025-04-30 12:30:00,353.34,355.68,353.16,355.68,5731.0,351.2467,353.5728,351.0678,353.5728,5731.0
2025-04-30 13:00:00,355.6,355.6,354.11,355.31,2659.0,353.4933,353.4933,352.0121,353.205,2659.0
2025-04-30 13:30:00,355.0,355.23,354.34,354.37,3708.0,352.8969,353.1255,352.2408,352.2706,3708.0
2025-04-30 14:00:00,354.7,355.33,353.88,353.9,4292.0,352.5986,353.2249,351.7835,351.8034,4292.0
2025-04-30 14:30:00,353.86,353.91,352.86,352.86,4012.0,351.7636,351.8133,350.7695,350.7695,4012.0
2025-04-30 15:00:00,353.14,353.86,352.81,353.75,9294.0,351.0479,351.7636,350.7198,351.6543,9294.0
2025-04-30 15:30:00,353.71,359.59,353.71,358.5,38816.0,351.6145,357.4597,351.6145,356.3761,38816.0
2025-05-01 09:30:00,325.0,350.88,325.0,345.41,53885.0,323.0746,348.8013,323.0746,343.3637,53885.0
2025-05-01 10:00:00,345.42,348.26,340.96,344.99,9493.0,343.3736,346.1968,338.94,342.9462,9493.0
2025-05-01 10:30:00,344.22,344.96,341.81,343.04,42518.0,342.1807,342.9163,339.785,341.0077,42518.0
2025-05-01 11:00:00,343.04,344.4,341.79,343.11,12800.0,341.0077,342.3597,339.7651,341.0773,12800.0
2025-05-01 11:30:00,342.93,344.95,342.75,344.03,5977.0,340.8984,342.9064,340.7194,341.9918,5977.0
2025-05-01 12:00:00,344.07,344.07,341.3,341.81,13756.0,342.0316,342.0316,339.278,339.785,13756.0
2025-05-01 12:30:00,342.02,343.99,341.72,341.72,6622.0,339.9938,341.9521,339.6955,339.6955,6622.0
2025-05-01 13:00:00,341.65,344.01,341.25,341.39,17193.0,339.6259,341.972,339.2283,339.3675,17193.0
2025-05-01 13:30:00,341.86,342.16,337.35,338.9,13083.0,339.8347,340.1329,335.3514,336.8922,13083.0
2025-05-01 14:00:00,338.87,340.69,338.37,340.57,8103.0,336.8624,338.6716,336.3654,338.5523,8103.0
2025-05-01 14:30:00,341.02,341.67,340.61,340.69,13066.0,338.9997,339.6458,338.5921,338.6716,13066.0
2025-05-01 15:00:00,340.7,341.14,339.08,340.61,15582.0,338.6816,339.119,337.0712,338.5921,15582.0
2025-05-01 15:30:00,340.57,340.57,337.08,337.56,67764.0,338.5523,338.5523,335.083,335.5602,67764.0
2025-05-02 09:30:00,342.0,347.19,340.28,341.17,11900.0,339.9739,345.1331,338.2641,339.1488,11900.0
2025-05-02 10:00:00,341.78,345.47,341.73,345.35,7577.0,339.7552,343.4233,339.7055,343.304,7577.0
2025-05-02 10:30:00,345.35,347.37,345.2,347.19,5742.0,343.304,345.3121,343.1549,345.1331,5742.0
2025-05-02 11:00:00,347.31,347.39,345.44,345.44,11840.0,345.2524,345.3319,343.3935,343.3935,11840.0
2025-05-02 11:30:00,345.85,347.14,345.65,347.14,4509.0,343.8011,345.0834,343.6022,345.0834,4509.0
2025-05-02 12:00:00,347.41,348.3,347.32,347.98,3748.0,345.3518,346.2366,345.2624,345.9184,3748.0
2025-05-02 12:30:00,348.04,348.41,348.04,348.38,3268.0,345.9781,346.3459,345.9781,346.3161,3268.0
2025-05-02 13:00:00,348.61,348.61,346.89,347.47,6328.0,346.5447,346.5447,344.8349,345.4115,6328.0
2025-05-02 13:30:00,347.47,348.42,347.37,347.97,4437.0,345.4115,346.3558,345.3121,345.9085,4437.0
2025-05-02 14:00:00,347.99,348.6,347.43,348.6,6064.0,345.9284,346.5348,345.3717,346.5348,6064.0
2025-05-02 14:30:00,348.66,349.59,348.01,349.16,7744.0,346.5944,347.5189,345.9483,347.0915,7744.0
2025-05-02 15:00:00,348.9,349.71,348.02,349.39,7881.0,346.833,347.6382,345.9582,347.3201,7881.0
2025-05-02 15:30:00,349.55,349.8,347.27,348.05,23099.0,347.4791,347.7277,345.2127,345.988,23099.0
2025-05-05 09:30:00,346.83,346.83,344.28,346.72,6731.0,344.7753,344.7753,342.2404,344.6659,6731.0
2025-05-05 10:00:00,347.41,348.86,347.41,348.43,4961.0,345.3518,346.7932,345.3518,346.3658,4961.0
2025-05-05 10:30:00,348.82,349.68,348.62,348.8,3572.0,346.7535,347.6084,346.5547,346.7336,3572.0
2025-05-05 11:00:00,348.94,349.76,348.94,349.02,6850.0,346.8728,347.6879,346.8728,346.9523,6850.0
2025-05-05 11:30:00,349.02,349.72,348.25,349.71,6954.0,346.9523,347.6481,346.1868,347.6382,6954.0
2025-05-05 12:00:00,349.65,349.78,348.16,348.52,6565.0,347.5786,347.7078,346.0974,346.4552,6565.0
2025-05-05 12:30:00,348.52,348.65,347.91,348.62,4630.0,346.4552,346.5845,345.8489,346.5547,4630.0
2025-05-05 13:00:00,349.0,349.01,348.17,348.19,6530.0,346.9324,346.9423,346.1073,346.1272,6530.0
2025-05-05 13:30:00,347.74,348.83,347.74,348.39,5874.0,345.6799,346.7634,345.6799,346.326,5874.0
2025-05-05 14:00:00,348.39,349.54,348.39,349.34,5106.0,346.326,347.4692,346.326,347.2704,5106.0
2025-05-05 14:30:00,349.34,349.34,348.62,348.66,6629.0,347.2704,347.2704,346.5547,346.5944,6629.0
2025-05-05 15:00:00,348.65,349.39,348.24,349.33,9603.0,346.5845,347.3201,346.1769,347.2604,9603.0
2025-05-05 15:30:00,349.09,349.09,347.26,347.58,42750.0,347.0219,347.0219,345.2027,345.5208,42750.0
2025-05-06 09:30:00,346.86,347.45,345.79,347.44,8102.0,344.8051,345.3916,343.7414,345.3816,8102.0
2025-05-06 10:00:00,346.88,348.83,346.69,348.8,6373.0,344.825,346.7634,344.6361,346.7336,6373.0
2025-05-06 10:30:00,349.13,349.46,347.71,349.16,4997.0,347.0616,347.3897,345.65,347.0915,4997.0
2025-05-06 11:00:00,349.16,350.48,349.14,349.92,5559.0,347.0915,348.4036,347.0716,347.847,5559.0
2025-05-06 11:30:00,349.82,350.27,349.16,349.26,5062.0,347.7475,348.1949,347.0915,347.1909,5062.0
2025-05-06 12:00:00,349.45,350.2,348.73,349.14,5299.0,347.3797,348.1253,346.664,347.0716,5299.0
2025-05-06 12:30:00,349.14,349.14,347.65,348.26,3637.0,347.0716,347.0716,345.5904,346.1968,3637.0
2025-05-06 13:00:00,348.07,348.53,347.43,347.65,5414.0,346.0079,346.4652,345.3717,345.5904,5414.0
2025-05-06 13:30:00,347.71,347.71,345.83,346.61,6620.0,345.65,345.65,343.7812,344.5566,6620.0
2025-05-06 14:00:00,346.57,347.48,346.57,347.48,3429.0,344.5168,345.4214,344.5168,345.4214,3429.0
2025-05-06 14:30:00,347.88,347.88,346.33,346.64,8340.0,345.819,345.819,344.2782,344.5864,8340.0
2025-05-06 15:00:00,346.36,346.75,345.58,345.59,20491.0,344.308,344.6957,343.5327,343.5426,20491.0
2025-05-06 15:30:00,345.59,346.72,344.55,344.86,40266.0,343.5426,344.6659,342.5088,342.8169,40266.0
2025-05-07 09:30:00,345.4,347.57,345.26,347.17,5185.0,343.3537,345.5109,343.2146,345.1132,5185.0
2025-05-07 10:00:00,347.09,347.7,342.86,342.86,14737.0,345.0337,345.6401,340.8288,340.8288,14737.0
2025-05-07 10:30:00,342.8,344.14,342.38,343.22,10236.0,340.7691,342.1012,340.3516,341.1866,10236.0
2025-05-07 11:00:00,343.0,346.17,342.71,346.13,6280.0,340.9679,344.1192,340.6797,344.0794,6280.0
2025-05-07 11:30:00,346.13,346.34,345.45,345.83,5382.0,344.0794,344.2882,343.4034,343.7812,5382.0
2025-05-07 12:00:00,345.79,345.8,344.25,344.25,9599.0,343.7414,343.7514,342.2105,342.2105,9599.0
2025-05-07 12:30:00,344.47,344.87,344.46,344.52,5215.0,342.4292,342.8269,342.4193,342.4789,5215.0
2025-05-07 13:00:00,344.53,344.81,344.39,344.39,3048.0,342.4889,342.7672,342.3497,342.3497,3048.0
2025-05-07 13:30:00,344.22,344.22,342.0,342.32,6730.0,342.1807,342.1807,339.9739,340.292,6730.0
2025-05-07 14:00:00,342.17,343.48,340.78,341.39,8474.0,340.1429,341.4451,338.7611,339.3675,8474.0
2025-05-07 14:30:00,342.05,343.41,341.06,342.04,14269.0,340.0236,341.3755,339.0394,340.0136,14269.0
2025-05-07 15:00:00,342.04,342.78,340.49,340.49,19018.0,340.0136,340.7493,338.4728,338.4728,19018.0
2025-05-07 15:30:00,340.41,342.43,339.89,342.05,60315.0,338.3933,340.4013,337.8764,340.0236,60315.0
2025-05-08 09:30:00,343.85,345.51,342.5,345.28,25705.0,341.8129,343.4631,340.4709,343.2344,25705.0
2025-05-08 10:00:00,345.3,345.48,342.31,343.17,25546.0,343.2543,343.4333,340.282,341.1369,25546.0
2025-05-08 10:30:00,343.32,346.0,343.32,345.84,24852.0,341.2861,343.9502,341.2861,343.7911,24852.0
2025-05-08 11:00:00,345.6,346.28,345.14,346.0,18062.0,343.5525,344.2285,343.0953,343.9502,18062.0
2025-05-08 11:30:00,345.89,347.69,345.88,346.87,10500.0,343.8408,345.6302,343.8309,344.815,10500.0
2025-05-08 12:00:00,346.98,348.41,346.98,347.42,9374.0,344.9244,346.3459,344.9244,345.3618,9374.0
2025-05-08 12:30:00,347.46,350.85,347.45,350.85,19370.0,345.4015,348.7714,345.3916,348.7714,19370.0
2025-05-08 13:00:00,350.76,351.95,349.89,350.11,19741.0,348.682,349.8649,347.8171,348.0358,19741.0
2025-05-08 13:30:00,350.14,350.25,349.02,349.02,5315.0,348.0656,348.175,346.9523,346.9523,5315.0
2025-05-08 14:00:00,349.02,349.55,349.02,349.04,4893.0,346.9523,347.4791,346.9523,346.9722,4893.0
2025-05-08 14:30:00,348.98,349.62,348.21,348.21,14211.0,346.9125,347.5487,346.1471,346.1471,14211.0
2025-05-08 15:00:00,348.59,348.62,348.0,348.04,16844.0,346.5248,346.5547,345.9383,345.9781,16844.0
2025-05-08 15:30:00,348.03,348.06,346.18,346.98,48845.0,345.9681,345.998,344.1291,344.9244,48845.0
2025-05-09 09:30:00,349.15,349.93,347.79,348.59,13717.0,347.0815,347.8569,345.7296,346.5248,13717.0
2025-05-09 10:00:00,348.59,349.02,348.03,348.57,3222.0,346.5248,346.9523,345.9681,346.505,3222.0
2025-05-09 10:30:00,349.44,349.46,348.71,349.0,3481.0,347.3698,347.3897,346.6441,346.9324,3481.0
2025-05-09 11:00:00,349.15,349.25,348.12,348.52,5202.0,347.0815,347.1809,346.0576,346.4552,5202.0
2025-05-09 11:30:00,348.53,349.06,348.06,348.64,7026.0,346.4652,346.992,345.998,346.5745,7026.0
2025-05-09 12:00:00,348.56,348.57,347.18,347.35,6324.0,346.495,346.505,345.1232,345.2922,6324.0
2025-05-09 12:30:00,347.35,347.62,346.86,346.86,6784.0,345.2922,345.5606,344.8051,344.8051,6784.0
2025-05-09 13:00:00,346.86,347.63,346.59,347.42,7931.0,344.8051,345.5705,344.5367,345.3618,7931.0
2025-05-09 13:30:00,347.42,348.38,347.25,347.98,5465.0,345.3618,346.3161,345.1928,345.9184,5465.0
2025-05-09 14:00:00,348.57,348.57,348.27,348.27,2378.0,346.505,346.505,346.2067,346.2067,2378.0
2025-05-09 14:30:00,348.3,348.96,348.3,348.65,4403.0,346.2366,346.8926,346.2366,346.5845,4403.0
2025-05-09 15:00:00,348.65,349.08,348.51,348.52,11560.0,346.5845,347.0119,346.4453,346.4552,11560.0
2025-05-09 15:30:00,348.44,348.44,347.39,347.89,43076.0,346.3757,346.3757,345.3319,345.829,43076.0
2025-05-12 09:30:00,350.55,354.76,343.88,348.23,12067.0,348.4732,352.6583,341.8427,346.167,12067.0
2025-05-12 10:00:00,348.23,348.32,346.12,346.45,10322.0,346.167,346.2564,344.0695,344.3975,10322.0
2025-05-12 10:30:00,347.09,349.72,346.88,348.6,7448.0,345.0337,347.6481,344.825,346.5348,7448.0
2025-05-12 11:00:00,348.24,348.28,345.86,346.63,2323.0,346.1769,346.2167,343.811,344.5764,2323.0
2025-05-12 11:30:00,346.55,346.99,346.44,346.45,2036.0,344.4969,344.9343,344.3876,344.3975,2036.0
2025-05-12 12:00:00,346.86,346.86,342.65,342.92,19052.0,344.8051,344.8051,340.62,340.8884,19052.0
2025-05-12 12:30:00,343.01,344.58,342.7,344.21,5503.0,340.9779,342.5386,340.6697,342.1708,5503.0
2025-05-12 13:00:00,344.33,344.96,344.0,344.04,23725.0,342.2901,342.9163,341.962,342.0018,23725.0
2025-05-12 13:30:00,344.03,344.7,343.44,344.0,9961.0,341.9918,342.6579,341.4053,341.962,9961.0
2025-05-12 14:00:00,344.0,346.28,344.0,344.94,14476.0,341.962,344.2285,341.962,342.8965,14476.0
2025-05-12 14:30:00,345.22,345.72,344.7,344.97,24788.0,343.1748,343.6718,342.6579,342.9263,24788.0
2025-05-12 15:00:00,344.97,348.06,344.86,347.97,32159.0,342.9263,345.998,342.8169,345.9085,32159.0
2025-05-12 15:30:00,348.13,348.68,346.44,347.8,61103.0,346.0676,346.6143,344.3876,345.7395,61103.0
2025-05-13 09:30:00,346.81,350.84,346.81,349.06,6825.0,344.7554,348.7615,344.7554,346.992,6825.0
2025-05-13 10:00:00,349.36,349.81,348.72,349.38,3421.0,347.2903,347.7376,346.6541,347.3102,3421.0
2025-05-13 10:30:00,349.2,349.21,347.84,347.84,2664.0,347.1312,347.1412,345.7793,345.7793,2664.0
2025-05-13 11:00:00,348.06,350.1,348.06,349.89,6224.0,345.998,348.0259,345.998,347.8171,6224.0
2025-05-13 11:30:00,350.41,350.41,349.41,349.54,4046.0,348.334,348.334,347.34,347.4692,4046.0
2025-05-13 12:00:00,349.28,349.55,348.47,348.81,11343.0,347.2107,347.4791,346.4055,346.7435,11343.0
2025-05-13 12:30:00,349.02,349.02,347.5,347.82,3503.0,346.9523,346.9523,345.4413,345.7594,3503.0
2025-05-13 13:00:00,348.06,349.36,347.49,349.04,12638.0,345.998,347.2903,345.4313,346.9722,12638.0
2025-05-13 13:30:00,348.81,349.11,348.56,349.02,11566.0,346.7435,347.0418,346.495,346.9523,11566.0
2025-05-13 14:00:00,349.01,350.38,348.68,348.68,7737.0,346.9423,348.3042,346.6143,346.6143,7737.0
2025-05-13 14:30:00,348.44,349.0,348.44,348.73,9406.0,346.3757,346.9324,346.3757,346.664,9406.0
2025-05-13 15:00:00,348.56,348.67,347.86,348.5,10191.0,346.495,346.6044,345.7992,346.4354,10191.0
2025-05-13 15:30:00,348.5,349.16,345.99,346.13,36040.0,346.4354,347.0915,343.9402,344.0794,36040.0
2025-05-14 09:30:00,346.74,346.74,343.92,344.62,6695.0,344.6858,344.6858,341.8825,342.5784,6695.0
2025-05-14 10:00:00,344.67,347.44,344.61,346.98,5404.0,342.6281,345.3816,342.5684,344.9244,5404.0
2025-05-14 10:30:00,346.86,346.86,344.69,345.26,12450.0,344.8051,344.8051,342.6479,343.2146,12450.0
2025-05-14 11:00:00,345.0,345.08,343.0,343.38,45472.0,342.9561,343.0356,340.9679,341.3457,45472.0
2025-05-14 11:30:00,343.38,343.66,342.63,342.93,7098.0,341.3457,341.624,340.6001,340.8984,7098.0
2025-05-14 12:00:00,343.32,343.36,342.59,342.63,5765.0,341.2861,341.3258,340.5604,340.6001,5765.0
2025-05-14 12:30:00,342.29,342.62,341.89,341.91,5270.0,340.2622,340.5902,339.8645,339.8844,5270.0
2025-05-14 13:00:00,341.92,342.67,341.65,342.44,5235.0,339.8943,340.6399,339.6259,340.4113,5235.0
2025-05-14 13:30:00,342.71,342.81,342.22,342.48,18584.0,340.6797,340.7791,340.1926,340.451,18584.0
2025-05-14 14:00:00,342.64,343.98,342.49,343.48,11858.0,340.6101,341.9421,340.461,341.4451,11858.0
2025-05-14 14:30:00,343.57,343.65,342.55,342.69,11974.0,341.5346,341.6141,340.5206,340.6598,11974.0
2025-05-14 15:00:00,342.69,343.26,342.64,342.87,16184.0,340.6598,341.2264,340.6101,340.8387,16184.0
2025-05-14 15:30:00,342.8,343.05,340.89,341.23,80378.0,340.7691,341.0177,338.8704,339.2084,80378.0
2025-05-15 09:30:00,342.07,343.79,341.44,342.77,6865.0,340.0435,341.7533,339.4172,340.7393,6865.0
2025-05-15 10:00:00,343.5,343.64,341.73,342.62,5182.0,341.465,341.6042,339.7055,340.5902,5182.0
2025-05-15 10:30:00,342.61,342.89,341.18,341.4,5694.0,340.5803,340.8586,339.1587,339.3774,5694.0
2025-05-15 11:00:00,341.65,341.98,339.96,341.91,29297.0,339.6259,339.954,337.946,339.8844,29297.0
2025-05-15 11:30:00,342.14,342.67,341.8,342.5,13203.0,340.113,340.6399,339.7751,340.4709,13203.0
2025-05-15 12:00:00,342.5,342.75,341.45,341.45,7736.0,340.4709,340.7194,339.4271,339.4271,7736.0
2025-05-15 12:30:00,341.31,341.42,340.67,340.85,3579.0,339.288,339.3973,338.6518,338.8307,3579.0
2025-05-15 13:00:00,340.85,341.22,340.59,341.17,4885.0,338.8307,339.1985,338.5722,339.1488,4885.0
2025-05-15 13:30:00,341.03,341.71,341.01,341.69,4320.0,339.0096,339.6856,338.9897,339.6657,4320.0
2025-05-15 14:00:00,341.56,343.06,341.55,342.67,4371.0,339.5365,341.0276,339.5265,340.6399,4371.0
2025-05-15 14:30:00,342.78,343.75,342.78,343.62,4822.0,340.7493,341.7135,340.7493,341.5843,4822.0
2025-05-15 15:00:00,343.52,344.65,342.98,343.92,60244.0,341.4849,342.6082,340.9481,341.8825,60244.0
2025-05-15 15:30:00,344.53,344.74,341.86,343.53,195800.0,342.4889,342.6976,339.8347,341.4948,195800.0
2025-05-16 09:30:00,343.91,345.99,343.0,345.98,14300.0,341.8726,343.9402,340.9679,343.9303,14300.0
2025-05-16 10:00:00,344.99,345.12,343.91,344.33,4196.0,342.9462,343.0754,341.8726,342.2901,4196.0
2025-05-16 10:30:00,344.66,346.58,344.66,346.58,7693.0,342.6181,344.5267,342.6181,344.5267,7693.0
2025-05-16 11:00:00,346.83,347.79,345.79,345.83,24984.0,344.7753,345.7296,343.7414,343.7812,24984.0
2025-05-16 11:30:00,345.84,346.58,345.41,346.1,8689.0,343.7911,344.5267,343.3637,344.0496,8689.0
2025-05-16 12:00:00,346.1,346.91,346.07,346.74,6254.0,344.0496,344.8548,344.0198,344.6858,6254.0
2025-05-16 12:30:00,347.29,348.11,346.47,347.79,10579.0,345.2325,346.0477,344.4174,345.7296,10579.0
2025-05-16 13:00:00,347.79,348.03,347.31,347.84,3728.0,345.7296,345.9681,345.2524,345.7793,3728.0
2025-05-16 13:30:00,347.85,348.09,347.48,347.51,3641.0,345.7892,346.0278,345.4214,345.4512,3641.0
2025-05-16 14:00:00,347.52,347.99,347.46,347.95,6219.0,345.4612,345.9284,345.4015,345.8886,6219.0
2025-05-16 14:30:00,348.03,348.74,347.88,348.63,11113.0,345.9681,346.6739,345.819,346.5646,11113.0
2025-05-16 15:00:00,348.77,349.69,348.77,349.06,7494.0,346.7038,347.6183,346.7038,346.992,7494.0
2025-05-16 15:30:00,348.86,349.0,347.88,347.96,41121.0,346.7932,346.9324,345.819,345.8986,41121.0
2025-05-19 09:30:00,348.2,348.67,346.2,346.87,10649.0,346.1371,346.6044,344.149,344.815,10649.0
2025-05-19 10:00:00,347.16,347.23,346.39,346.87,4340.0,345.1033,345.1729,344.3379,344.815,4340.0
2025-05-19 10:30:00,347.3,347.91,346.86,347.15,3068.0,345.2425,345.8489,344.8051,345.0934,3068.0
2025-05-19 11:00:00,347.14,348.19,347.14,347.75,2956.0,345.0834,346.1272,345.0834,345.6898,2956.0
2025-05-19 11:30:00,347.76,348.4,347.73,347.73,3237.0,345.6997,346.336,345.6699,345.6699,3237.0
2025-05-19 12:00:00,347.73,348.22,347.67,348.09,3253.0,345.6699,346.157,345.6103,346.0278,3253.0
2025-05-19 12:30:00,348.08,348.75,347.83,348.13,4315.0,346.0179,346.6839,345.7693,346.0676,4315.0
2025-05-19 13:00:00,348.41,349.21,348.24,349.21,7821.0,346.3459,347.1412,346.1769,347.1412,7821.0
2025-05-19 13:30:00,349.14,349.15,348.11,348.3,6903.0,347.0716,347.0815,346.0477,346.2366,6903.0
2025-05-19 14:00:00,348.28,348.44,347.91,348.14,2802.0,346.2167,346.3757,345.8489,346.0775,2802.0
2025-05-19 14:30:00,348.11,348.26,347.67,347.9,3325.0,346.0477,346.1968,345.6103,345.8389,3325.0
2025-05-19 15:00:00,347.88,347.9,346.94,347.13,6678.0,345.819,345.8389,344.8846,345.0735,6678.0
2025-05-19 15:30:00,347.39,347.72,346.91,347.29,24682.0,345.3319,345.66,344.8548,345.2325,24682.0
2025-05-20 09:30:00,348.48,349.33,346.37,348.43,18892.0,346.4155,347.2604,344.318,346.3658,18892.0
2025-05-20 10:00:00,348.64,348.66,347.64,347.97,13139.0,346.5745,346.5944,345.5805,345.9085,13139.0
2025-05-20 10:30:00,347.67,347.99,347.12,347.37,3337.0,345.6103,345.9284,345.0635,345.3121,3337.0
2025-05-20 11:00:00,347.18,348.01,347.18,347.38,5974.0,345.1232,345.9483,345.1232,345.322,5974.0
2025-05-20 11:30:00,347.43,347.99,347.18,347.98,8449.0,345.3717,345.9284,345.1232,345.9184,8449.0
2025-05-20 12:00:00,347.97,347.97,347.37,347.57,4595.0,345.9085,345.9085,345.3121,345.5109,4595.0
2025-05-20 12:30:00,347.57,347.98,347.47,347.67,4274.0,345.5109,345.9184,345.4115,345.6103,4274.0
2025-05-20 13:00:00,347.56,348.07,347.46,347.74,6492.0,345.5009,346.0079,345.4015,345.6799,6492.0
2025-05-20 13:30:00,347.46,347.57,347.2,347.47,3228.0,345.4015,345.5109,345.1431,345.4115,3228.0
2025-05-20 14:00:00,347.64,347.84,346.5,347.5,9495.0,345.5805,345.7793,344.4472,345.4413,9495.0
2025-05-20 14:30:00,347.65,347.89,347.38,347.76,5839.0,345.5904,345.829,345.322,345.6997,5839.0
2025-05-20 15:00:00,347.6,347.79,347.24,347.39,10502.0,345.5407,345.7296,345.1828,345.3319,10502.0
2025-05-20 15:30:00,347.4,348.03,347.04,347.87,36519.0,345.3419,345.9681,344.984,345.8091,36519.0
2025-05-21 09:30:00,347.27,347.8,344.51,344.84,11378.0,345.2127,345.7395,342.469,342.797,11378.0
2025-05-21 10:00:00,344.84,345.73,342.37,342.38,4848.0,342.797,343.6818,340.3417,340.3516,4848.0
2025-05-21 10:30:00,342.8,342.94,339.63,339.63,10667.0,340.7691,340.9083,337.6179,337.6179,10667.0
2025-05-21 11:00:00,339.78,341.62,339.58,340.68,8613.0,337.767,339.5961,337.5682,338.6617,8613.0
2025-05-21 11:30:00,340.68,341.29,340.51,340.95,5968.0,338.6617,339.2681,338.4927,338.9301,5968.0
2025-05-21 12:00:00,341.24,342.36,341.0,342.36,10151.0,339.2184,340.3317,338.9798,340.3317,10151.0
2025-05-21 12:30:00,342.59,343.83,342.41,342.8,13726.0,340.5604,341.793,340.3814,340.7691,13726.0
2025-05-21 13:00:00,342.73,342.99,340.76,341.11,25876.0,340.6995,340.958,338.7412,339.0891,25876.0
2025-05-21 13:30:00,340.85,342.14,340.83,341.56,19721.0,338.8307,340.113,338.8108,339.5365,19721.0
2025-05-21 14:00:00,341.36,341.99,340.88,341.99,13966.0,339.3377,339.9639,338.8605,339.9639,13966.0
2025-05-21 14:30:00,341.91,342.25,340.7,341.09,16674.0,339.8844,340.2224,338.6816,339.0693,16674.0
2025-05-21 15:00:00,341.07,341.39,340.26,340.72,12181.0,339.0494,339.3675,338.2442,338.7015,12181.0
2025-05-21 15:30:00,340.62,341.33,340.18,340.24,26703.0,338.602,339.3078,338.1647,338.2243,26703.0
2025-05-22 09:30:00,340.0,340.01,338.29,338.3,6045.0,337.9857,337.9957,336.2859,336.2958,6045.0
2025-05-22 10:00:00,338.23,338.6,337.1,337.18,3814.0,336.2262,336.594,335.1029,335.1824,3814.0
2025-05-22 10:30:00,337.09,337.53,335.53,337.52,10976.0,335.093,335.5304,333.5422,335.5204,10976.0
2025-05-22 11:00:00,337.14,337.6,336.94,337.54,31459.0,335.1427,335.5999,334.9439,335.5403,31459.0
2025-05-22 11:30:00,337.56,338.35,337.44,338.07,7175.0,335.5602,336.3455,335.4409,336.0672,7175.0
2025-05-22 12:00:00,338.07,338.87,337.78,337.92,7622.0,336.0672,336.8624,335.7789,335.918,7622.0
2025-05-22 12:30:00,337.46,337.95,336.91,337.02,5843.0,335.4608,335.9479,334.914,335.0234,5843.0
2025-05-22 13:00:00,336.9,337.79,336.34,337.69,8390.0,334.9041,335.7888,334.3474,335.6894,8390.0
2025-05-22 13:30:00,337.69,337.84,337.28,337.28,9330.0,335.6894,335.8385,335.2818,335.2818,9330.0
2025-05-22 14:00:00,337.49,338.16,337.34,337.8,9821.0,335.4906,336.1566,335.3415,335.7988,9821.0
2025-05-22 14:30:00,338.04,338.22,337.52,337.84,7761.0,336.0373,336.2163,335.5204,335.8385,7761.0
2025-05-22 15:00:00,337.9,337.99,337.18,337.87,9657.0,335.8982,335.9876,335.1824,335.8683,9657.0
2025-05-22 15:30:00,337.41,337.63,335.76,336.23,28379.0,335.4111,335.6298,333.7708,334.2381,28379.0
2025-05-23 09:30:00,335.05,335.95,332.8,332.99,18926.0,333.065,333.9597,330.8284,331.0173,18926.0
2025-05-23 10:00:00,333.03,333.36,331.34,332.81,20579.0,331.057,331.3851,329.377,330.8383,20579.0
2025-05-23 10:30:00,332.86,334.68,332.86,334.66,7838.0,330.888,332.6972,330.888,332.6774,7838.0
2025-05-23 11:00:00,334.85,335.8,334.85,335.8,4705.0,332.8662,333.8106,332.8662,333.8106,4705.0
2025-05-23 11:30:00,336.1,336.54,335.61,336.08,10088.0,334.1088,334.5462,333.6217,334.0889,10088.0
2025-05-23 12:00:00,336.03,336.07,335.23,335.69,7971.0,334.0392,334.079,333.244,333.7013,7971.0
2025-05-23 12:30:00,335.73,335.86,335.34,335.56,5589.0,333.741,333.8702,333.3533,333.572,5589.0
2025-05-23 13:00:00,335.55,336.17,335.29,335.87,4972.0,333.5621,334.1784,333.3036,333.8802,4972.0
2025-05-23 13:30:00,336.04,336.8,336.04,336.38,5570.0,334.0492,334.8047,334.0492,334.3872,5570.0
2025-05-23 14:00:00,336.39,337.38,336.39,337.0,7853.0,334.3971,335.3812,334.3971,335.0035,7853.0
2025-05-23 14:30:00,337.04,337.09,336.81,336.81,6339.0,335.0433,335.093,334.8146,334.8146,6339.0
2025-05-23 15:00:00,336.8,337.42,336.36,336.5,19106.0,334.8047,335.421,334.3673,334.5065,19106.0
2025-05-23 15:30:00,336.37,337.15,335.76,335.77,49298.0,334.3772,335.1526,333.7708,333.7808,49298.0
2025-05-27 09:30:00,338.85,338.85,335.97,337.25,8347.0,336.8425,336.8425,333.9796,335.252,8347.0
2025-05-27 10:00:00,337.49,338.94,337.49,338.94,6875.0,335.4906,336.932,335.4906,336.932,6875.0
2025-05-27 10:30:00,338.95,340.26,338.16,340.26,5981.0,336.9419,338.2442,336.1566,338.2442,5981.0
2025-05-27 11:00:00,340.25,340.57,339.81,340.57,5772.0,338.2342,338.5523,337.7968,338.5523,5772.0
2025-05-27 11:30:00,340.67,341.49,340.67,341.46,2177.0,338.6518,339.4669,338.6518,339.4371,2177.0
2025-05-27 12:00:00,341.39,341.84,341.15,341.5,6363.0,339.3675,339.8148,339.1289,339.4768,6363.0
2025-05-27 12:30:00,341.49,342.0,341.26,341.74,10379.0,339.4669,339.9739,339.2383,339.7154,10379.0
2025-05-27 13:00:00,341.94,342.72,341.88,342.58,17825.0,339.9142,340.6896,339.8546,340.5504,17825.0
2025-05-27 13:30:00,342.59,343.64,342.45,343.64,9225.0,340.5604,341.6042,340.4212,341.6042,9225.0
2025-05-27 14:00:00,343.66,343.67,343.11,343.4,6776.0,341.624,341.634,341.0773,341.3656,6776.0
2025-05-27 14:30:00,343.31,343.63,343.18,343.42,8039.0,341.2761,341.5942,341.1469,341.3855,8039.0
2025-05-27 15:00:00,343.42,343.81,343.4,343.66,15545.0,341.3855,341.7732,341.3656,341.624,15545.0
2025-05-27 15:30:00,343.56,343.75,342.69,343.49,24080.0,341.5246,341.7135,340.6598,341.455,24080.0
2025-05-28 09:30:00,343.56,343.56,340.38,340.52,19916.0,343.56,343.56,340.38,340.52,19916.0
2025-05-28 10:00:00,340.56,340.8,340.14,340.44,54744.0,340.56,340.8,340.14,340.44,54744.0
2025-05-28 10:30:00,340.45,340.47,336.89,338.01,60873.0,340.45,340.47,336.89,338.01,60873.0
2025-05-28 11:00:00,337.88,338.22,337.48,337.94,7195.0,337.88,338.22,337.48,337.94,7195.0
2025-05-28 11:30:00,338.13,338.49,337.85,338.25,12176.0,338.13,338.49,337.85,338.25,12176.0
2025-05-28 12:00:00,338.32,338.32,337.81,337.87,3580.0,338.32,338.32,337.81,337.87,3580.0
2025-05-28 12:30:00,337.35,338.01,337.35,337.69,3743.0,337.35,338.01,337.35,337.69,3743.0
2025-05-28 13:00:00,337.93,338.96,337.64,338.88,10147.0,337.93,338.96,337.64,338.88,10147.0
2025-05-28 13:30:00,338.7,338.7,337.37,337.78,8733.0,338.7,338.7,337.37,337.78,8733.0
2025-05-28 14:00:00,338.0,338.15,337.48,337.74,7891.0,338.0,338.15,337.48,337.74,7891.0
2025-05-28 14:30:00,337.88,337.89,336.91,337.6,8959.0,337.88,337.89,336.91,337.6,8959.0
2025-05-28 15:00:00,337.69,337.99,336.84,336.99,14370.0,337.69,337.99,336.84,336.99,14370.0
2025-05-28 15:30:00,336.91,336.93,335.17,335.62,30620.0,336.91,336.93,335.17,335.62,30620.0
2025-05-29 09:30:00,336.86,338.08,336.0,338.08,10064.0,336.86,338.08,336.0,338.08,10064.0
2025-05-29 10:00:00,338.03,339.23,337.12,339.17,28660.0,338.03,339.23,337.12,339.17,28660.0
2025-05-29 10:30:00,339.57,340.0,338.87,339.89,65326.0,339.57,340.0,338.87,339.89,65326.0
2025-05-29 11:00:00,340.39,341.95,339.91,341.55,16511.0,340.39,341.95,339.91,341.55,16511.0
2025-05-29 11:30:00,341.55,341.55,339.83,339.83,14718.0,341.55,341.55,339.83,339.83,14718.0
2025-05-29 12:00:00,339.92,341.23,339.39,341.03,8410.0,339.92,341.23,339.39,341.03,8410.0
2025-05-29 12:30:00,341.36,342.47,341.13,342.47,15383.0,341.36,342.47,341.13,342.47,15383.0
2025-05-29 13:00:00,342.7,343.46,342.7,343.12,13606.0,342.7,343.46,342.7,343.12,13606.0
2025-05-29 13:30:00,343.17,345.73,343.02,345.24,13833.0,343.17,345.73,343.02,345.24,13833.0
2025-05-29 14:00:00,345.03,345.77,345.03,345.42,6618.0,345.03,345.77,345.03,345.42,6618.0
2025-05-29 14:30:00,345.35,345.76,344.69,344.84,11833.0,345.35,345.76,344.69,344.84,11833.0
2025-05-29 15:00:00,345.01,345.88,345.01,345.4,15190.0,345.01,345.88,345.01,345.4,15190.0
2025-05-29 15:30:00,345.59,346.05,345.23,346.05,32745.0,345.59,346.05,345.23,346.05,32745.0
2025-05-30 09:30:00,344.45,346.0,343.03,345.32,11341.0,344.45,346.0,343.03,345.32,11341.0
2025-05-30 10:00:00,345.61,346.77,345.17,346.11,5176.0,345.61,346.77,345.17,346.11,5176.0
2025-05-30 10:30:00,346.11,347.18,345.9,346.11,3753.0,346.11,347.18,345.9,346.11,3753.0
2025-05-30 11:00:00,346.26,348.28,346.26,348.27,4989.0,346.26,348.28,346.26,348.27,4989.0
2025-05-30 11:30:00,348.09,348.09,347.1,347.43,4960.0,348.09,348.09,347.1,347.43,4960.0
2025-05-30 12:00:00,347.42,348.06,347.27,347.52,5146.0,347.42,348.06,347.27,347.52,5146.0
2025-05-30 12:30:00,347.23,348.21,346.99,347.42,5447.0,347.23,348.21,346.99,347.42,5447.0
2025-05-30 13:00:00,347.41,347.97,347.25,347.96,8626.0,347.41,347.97,347.25,347.96,8626.0
2025-05-30 13:30:00,348.02,348.18,347.22,347.23,9278.0,348.02,348.18,347.22,347.23,9278.0
2025-05-30 14:00:00,347.42,348.46,347.4,348.15,17203.0,347.42,348.46,347.4,348.15,17203.0
2025-05-30 14:30:00,348.0,348.24,347.46,348.13,15634.0,348.0,348.24,347.46,348.13,15634.0
2025-05-30 15:00:00,348.13,349.21,348.13,348.74,12725.0,348.13,349.21,348.13,348.74,12725.0
2025-05-30 15:30:00,348.71,349.27,346.92,347.25,67023.0,348.71,349.27,346.92,347.25,67023.0
2025-06-02 09:30:00,343.96,345.49,343.54,345.07,7937.0,343.96,345.49,343.54,345.07,7937.0
2025-06-02 10:00:00,344.69,348.67,344.44,348.43,8513.0,344.69,348.67,344.44,348.43,8513.0
2025-06-02 10:30:00,348.39,350.12,348.39,350.12,7713.0,348.39,350.12,348.39,350.12,7713.0
2025-06-02 11:00:00,349.21,349.38,348.56,348.75,4192.0,349.21,349.38,348.56,348.75,4192.0
2025-06-02 11:30:00,348.61,350.31,348.61,349.65,4033.0,348.61,350.31,348.61,349.65,4033.0
2025-06-02 12:00:00,349.78,349.8,349.19,349.45,2750.0,349.78,349.8,349.19,349.45,2750.0
2025-06-02 12:30:00,349.58,350.12,349.51,349.87,4478.0,349.58,350.12,349.51,349.87,4478.0
2025-06-02 13:00:00,350.12,350.62,349.82,350.06,6021.0,350.12,350.62,349.82,350.06,6021.0
2025-06-02 13:30:00,350.0,350.29,349.9,350.29,1335.0,350.0,350.29,349.9,350.29,1335.0
2025-06-02 14:00:00,350.18,350.91,349.63,350.54,4626.0,350.18,350.91,349.63,350.54,4626.0
2025-06-02 14:30:00,350.62,350.91,350.45,350.82,4207.0,350.62,350.91,350.45,350.82,4207.0
2025-06-02 15:00:00,350.83,351.27,350.8,351.1,6075.0,350.83,351.27,350.8,351.1,6075.0
2025-06-02 15:30:00,351.06,351.84,350.7,351.6,26702.0,351.06,351.84,350.7,351.6,26702.0
2025-06-03 09:30:00,350.88,351.91,347.2,347.9,11486.0,350.88,351.91,347.2,347.9,11486.0
2025-06-03 10:00:00,347.9,349.35,345.62,349.35,13485.0,347.9,349.35,345.62,349.35,13485.0
2025-06-03 10:30:00,349.35,350.18,348.66,350.13,8060.0,349.35,350.18,348.66,350.13,8060.0
2025-06-03 11:00:00,350.14,351.06,349.69,350.36,5963.0,350.14,351.06,349.69,350.36,5963.0
2025-06-03 11:30:00,350.52,352.16,350.13,351.62,18546.0,350.52,352.16,350.13,351.62,18546.0
2025-06-03 12:00:00,351.12,351.92,350.48,351.92,9827.0,351.12,351.92,350.48,351.92,9827.0
2025-06-03 12:30:00,351.75,351.82,351.09,351.62,11781.0,351.75,351.82,351.09,351.62,11781.0
2025-06-03 13:00:00,351.39,353.0,351.38,352.86,5965.0,351.39,353.0,351.38,352.86,5965.0
2025-06-03 13:30:00,352.55,352.67,351.58,351.58,8116.0,352.55,352.67,351.58,351.58,8116.0
2025-06-03 14:00:00,351.59,351.77,351.22,351.69,3794.0,351.59,351.77,351.22,351.69,3794.0
2025-06-03 14:30:00,351.75,352.12,351.28,351.37,3955.0,351.75,352.12,351.28,351.37,3955.0
2025-06-03 15:00:00,351.52,351.55,350.46,350.55,5278.0,351.52,351.55,350.46,350.55,5278.0
2025-06-03 15:30:00,350.68,351.71,350.68,351.23,38620.0,350.68,351.71,350.68,351.23,38620.0
2025-06-04 09:30:00,350.44,351.44,347.42,348.97,7235.0,350.44,351.44,347.42,348.97,7235.0
2025-06-04 10:00:00,348.31,349.38,347.91,349.06,5343.0,348.31,349.38,347.91,349.06,5343.0
2025-06-04 10:30:00,349.06,349.42,347.81,348.28,8270.0,349.06,349.42,347.81,348.28,8270.0
2025-06-04 11:00:00,348.18,348.72,347.02,347.67,7389.0,348.18,348.72,347.02,347.67,7389.0
2025-06-04 11:30:00,347.39,348.78,347.23,348.74,5189.0,347.39,348.78,347.23,348.74,5189.0
2025-06-04 12:00:00,348.74,348.74,346.98,347.08,9169.0,348.74,348.74,346.98,347.08,9169.0
2025-06-04 12:30:00,347.13,347.73,347.13,347.6,5573.0,347.13,347.73,347.13,347.6,5573.0
2025-06-04 13:00:00,347.53,347.53,346.61,346.76,6876.0,347.53,347.53,346.61,346.76,6876.0
2025-06-04 13:30:00,346.77,346.77,344.84,345.07,8735.0,346.77,346.77,344.84,345.07,8735.0
2025-06-04 14:00:00,344.87,345.89,344.86,345.4,11272.0,344.87,345.89,344.86,345.4,11272.0
2025-06-04 14:30:00,345.58,345.66,344.52,345.66,13407.0,345.58,345.66,344.52,345.66,13407.0
2025-06-04 15:00:00,345.66,345.76,345.32,345.72,5495.0,345.66,345.76,345.32,345.72,5495.0
2025-06-04 15:30:00,345.81,346.01,344.79,344.79,33693.0,345.81,346.01,344.79,344.79,33693.0
2025-06-05 09:30:00,346.27,346.27,341.76,344.46,10038.0,346.27,346.27,341.76,344.46,10038.0
2025-06-05 10:00:00,344.24,344.24,339.52,339.53,8564.0,344.24,344.24,339.52,339.53,8564.0
2025-06-05 10:30:00,339.54,340.0,338.51,339.11,10043.0,339.54,340.0,338.51,339.11,10043.0
2025-06-05 11:00:00,339.56,341.77,339.19,341.69,17140.0,339.56,341.77,339.19,341.69,17140.0
2025-06-05 11:30:00,341.63,343.1,341.62,342.93,16907.0,341.63,343.1,341.62,342.93,16907.0
2025-06-05 12:00:00,342.9,344.09,342.83,342.83,2834.0,342.9,344.09,342.83,342.83,2834.0
2025-06-05 12:30:00,342.83,343.95,342.83,343.95,6494.0,342.83,343.95,342.83,343.95,6494.0
2025-06-05 13:00:00,343.92,344.04,343.44,343.74,8407.0,343.92,344.04,343.44,343.74,8407.0
2025-06-05 13:30:00,343.79,345.14,343.79,344.63,5163.0,343.79,345.14,343.79,344.63,5163.0
2025-06-05 14:00:00,344.53,344.86,343.81,344.78,4612.0,344.53,344.86,343.81,344.78,4612.0
2025-06-05 14:30:00,344.94,345.05,344.17,344.41,7413.0,344.94,345.05,344.17,344.41,7413.0
2025-06-05 15:00:00,344.39,344.93,343.63,343.88,7808.0,344.39,344.93,343.63,343.88,7808.0
2025-06-05 15:30:00,344.31,344.96,343.6,343.83,32179.0,344.31,344.96,343.6,343.83,32179.0
2025-06-06 09:30:00,348.62,348.62,344.75,347.56,10608.0,348.62,348.62,344.75,347.56,10608.0
2025-06-06 10:00:00,347.4,347.4,346.15,346.6,2219.0,347.4,347.4,346.15,346.6,2219.0
2025-06-06 10:30:00,345.91,346.06,344.76,344.87,2675.0,345.91,346.06,344.76,344.87,2675.0
2025-06-06 11:00:00,345.2,345.65,344.16,344.87,3611.0,345.2,345.65,344.16,344.87,3611.0
2025-06-06 11:30:00,344.69,345.13,344.46,344.89,2576.0,344.69,345.13,344.46,344.89,2576.0
2025-06-06 12:00:00,345.04,345.44,344.88,345.4,2990.0,345.04,345.44,344.88,345.4,2990.0
2025-06-06 12:30:00,345.43,345.75,344.76,345.26,3730.0,345.43,345.75,344.76,345.26,3730.0
2025-06-06 13:00:00,345.12,345.3,344.95,345.3,1399.0,345.12,345.3,344.95,345.3,1399.0
2025-06-06 13:30:00,345.27,345.29,345.07,345.12,1800.0,345.27,345.29,345.07,345.12,1800.0
2025-06-06 14:00:00,345.38,346.33,345.38,345.95,3322.0,345.38,346.33,345.38,345.95,3322.0
2025-06-06 14:30:00,345.72,346.21,345.51,346.13,5265.0,345.72,346.21,345.51,346.13,5265.0
2025-06-06 15:00:00,346.16,346.79,346.16,346.79,2680.0,346.16,346.79,346.16,346.79,2680.0
2025-06-06 15:30:00,346.8,346.99,345.98,346.19,14595.0,346.8,346.99,345.98,346.19,14595.0
2025-06-09 09:30:00,346.2,346.98,336.97,338.0,12609.0,346.2,346.98,336.97,338.0,12609.0
2025-06-09 10:00:00,338.23,338.5,336.6,337.57,8059.0,338.23,338.5,336.6,337.57,8059.0
2025-06-09 10:30:00,337.0,337.0,333.46,334.57,12350.0,337.0,337.0,333.46,334.57,12350.0
2025-06-09 11:00:00,334.25,335.21,332.52,334.56,16477.0,334.25,335.21,332.52,334.56,16477.0
2025-06-09 11:30:00,334.9,336.29,334.9,336.06,5661.0,334.9,336.29,334.9,336.06,5661.0
2025-06-09 12:00:00,335.9,336.08,335.3,336.07,3365.0,335.9,336.08,335.3,336.07,3365.0
2025-06-09 12:30:00,336.05,337.28,336.04,337.25,4957.0,336.05,337.28,336.04,337.25,4957.0
2025-06-09 13:00:00,337.47,338.11,336.71,338.11,11064.0,337.47,338.11,336.71,338.11,11064.0
2025-06-09 13:30:00,338.31,338.93,338.07,338.07,6296.0,338.31,338.93,338.07,338.07,6296.0
2025-06-09 14:00:00,338.26,338.5,337.85,338.18,4655.0,338.26,338.5,337.85,338.18,4655.0
2025-06-09 14:30:00,338.18,338.33,337.77,338.33,7748.0,338.18,338.33,337.77,338.33,7748.0
2025-06-09 15:00:00,338.32,339.15,338.32,338.68,7640.0,338.32,339.15,338.32,338.68,7640.0
2025-06-09 15:30:00,338.59,341.16,338.59,340.41,50810.0,338.59,341.16,338.59,340.41,50810.0
2025-06-10 09:30:00,339.85,339.85,335.99,337.2,13650.0,339.85,339.85,335.99,337.2,13650.0
2025-06-10 10:00:00,337.36,339.67,336.25,339.18,14497.0,337.36,339.67,336.25,339.18,14497.0
2025-06-10 10:30:00,338.69,339.35,337.0,339.14,2435.0,338.69,339.35,337.0,339.14,2435.0
2025-06-10 11:00:00,339.23,339.77,338.68,338.99,3304.0,339.23,339.77,338.68,338.99,3304.0
2025-06-10 11:30:00,339.22,339.91,338.34,338.66,4128.0,339.22,339.91,338.34,338.66,4128.0
2025-06-10 12:00:00,338.31,339.12,337.66,338.33,15609.0,338.31,339.12,337.66,338.33,15609.0
2025-06-10 12:30:00,338.33,338.33,337.54,337.93,3421.0,338.33,338.33,337.54,337.93,3421.0
2025-06-10 13:00:00,337.85,338.74,337.67,338.74,3790.0,337.85,338.74,337.67,338.74,3790.0
2025-06-10 13:30:00,338.77,339.06,338.5,338.5,3922.0,338.77,339.06,338.5,338.5,3922.0
2025-06-10 14:00:00,338.17,338.95,336.91,337.21,9146.0,338.17,338.95,336.91,337.21,9146.0
2025-06-10 14:30:00,337.31,337.67,336.81,336.81,5035.0,337.31,337.67,336.81,336.81,5035.0
2025-06-10 15:00:00,336.77,337.03,335.91,336.03,7873.0,336.77,337.03,335.91,336.03,7873.0
2025-06-10 15:30:00,335.72,336.44,335.0,336.44,18937.0,335.72,336.44,335.0,336.44,18937.0
2025-06-11 09:30:00,337.97,337.97,335.86,336.66,8154.0,337.97,337.97,335.86,336.66,8154.0
2025-06-11 10:00:00,336.08,337.68,336.03,337.2,3406.0,336.08,337.68,336.03,337.2,3406.0
2025-06-11 10:30:00,337.59,337.8,337.12,337.28,2230.0,337.59,337.8,337.12,337.28,2230.0
2025-06-11 11:00:00,337.48,337.86,337.17,337.58,1905.0,337.48,337.86,337.17,337.58,1905.0
2025-06-11 11:30:00,337.33,338.17,336.9,336.9,3959.0,337.33,338.17,336.9,336.9,3959.0
2025-06-11 12:00:00,336.76,337.12,336.66,336.88,1894.0,336.76,337.12,336.66,336.88,1894.0
2025-06-11 12:30:00,336.53,337.0,336.29,337.0,1733.0,336.53,337.0,336.29,337.0,1733.0
2025-06-11 13:00:00,337.04,337.6,336.92,337.49,3204.0,337.04,337.6,336.92,337.49,3204.0
2025-06-11 13:30:00,337.72,337.72,336.15,336.27,7302.0,337.72,337.72,336.15,336.27,7302.0
2025-06-11 14:00:00,336.04,336.04,334.5,334.89,3882.0,336.04,336.04,334.5,334.89,3882.0
2025-06-11 14:30:00,334.89,335.17,334.23,334.23,5043.0,334.89,335.17,334.23,334.23,5043.0
2025-06-11 15:00:00,334.0,335.39,334.0,335.03,5425.0,334.0,335.39,334.0,335.03,5425.0
2025-06-11 15:30:00,335.25,335.7,334.49,335.43,31737.0,335.25,335.7,334.49,335.43,31737.0
2025-06-12 09:30:00,333.51,336.11,333.51,336.11,6238.0,333.51,336.11,333.51,336.11,6238.0
2025-06-12 10:00:00,335.61,337.39,335.4,336.94,4388.0,335.61,337.39,335.4,336.94,4388.0
2025-06-12 10:30:00,337.11,337.22,336.08,336.11,8061.0,337.11,337.22,336.08,336.11,8061.0
2025-06-12 11:00:00,336.17,337.5,336.0,336.54,4063.0,336.17,337.5,336.0,336.54,4063.0
2025-06-12 11:30:00,337.28,337.28,336.76,336.8,2406.0,337.28,337.28,336.76,336.8,2406.0
2025-06-12 12:00:00,336.57,337.15,336.29,337.03,2978.0,336.57,337.15,336.29,337.03,2978.0
2025-06-12 12:30:00,336.35,337.14,336.34,336.78,4170.0,336.35,337.14,336.34,336.78,4170.0
2025-06-12 13:00:00,336.98,337.97,336.98,337.97,5284.0,336.98,337.97,336.98,337.97,5284.0
2025-06-12 13:30:00,338.05,338.32,337.86,338.21,5579.0,338.05,338.32,337.86,338.21,5579.0
2025-06-12 14:00:00,338.21,338.43,337.86,338.0,4958.0,338.21,338.43,337.86,338.0,4958.0
2025-06-12 14:30:00,337.97,338.98,337.9,338.81,14532.0,337.97,338.98,337.9,338.81,14532.0
2025-06-12 15:00:00,339.0,339.43,338.84,339.43,7182.0,339.0,339.43,338.84,339.43,7182.0
2025-06-12 15:30:00,339.43,339.87,338.15,339.62,49684.0,339.43,339.87,338.15,339.62,49684.0
2025-06-13 09:30:00,334.62,338.05,334.5,334.5,10725.0,334.62,338.05,334.5,334.5,10725.0
2025-06-13 10:00:00,334.2,336.95,334.2,336.87,6883.0,334.2,336.95,334.2,336.87,6883.0
2025-06-13 10:30:00,337.34,337.95,335.5,337.02,7352.0,337.34,337.95,335.5,337.02,7352.0
2025-06-13 11:00:00,336.81,337.44,336.62,337.35,2327.0,336.81,337.44,336.62,337.35,2327.0
2025-06-13 11:30:00,337.39,337.59,336.92,337.24,2876.0,337.39,337.59,336.92,337.24,2876.0
2025-06-13 12:00:00,336.75,336.94,335.0,335.74,37349.0,336.75,336.94,335.0,335.74,37349.0
2025-06-13 12:30:00,335.97,336.17,335.16,335.73,4679.0,335.97,336.17,335.16,335.73,4679.0
2025-06-13 13:00:00,335.82,336.08,334.67,334.67,2339.0,335.82,336.08,334.67,334.67,2339.0
2025-06-13 13:30:00,334.67,335.87,334.07,334.93,31412.0,334.67,335.87,334.07,334.93,31412.0
2025-06-13 14:00:00,334.87,335.36,334.42,334.42,4724.0,334.87,335.36,334.42,334.42,4724.0
2025-06-13 14:30:00,334.37,334.46,333.75,334.29,6220.0,334.37,334.46,333.75,334.29,6220.0
2025-06-13 15:00:00,334.45,334.64,333.85,334.32,8253.0,334.45,334.64,333.85,334.32,8253.0
2025-06-13 15:30:00,334.48,334.99,333.72,334.88,41626.0,334.48,334.99,333.72,334.88,41626.0
2025-06-16 09:30:00,337.39,338.19,335.61,337.43,7929.0,337.39,338.19,335.61,337.43,7929.0
2025-06-16 10:00:00,337.43,338.93,337.15,338.88,13202.0,337.43,338.93,337.15,338.88,13202.0
2025-06-16 10:30:00,338.9,339.48,338.22,338.92,6993.0,338.9,339.48,338.22,338.92,6993.0
2025-06-16 11:00:00,338.98,340.57,338.39,339.74,11624.0,338.98,340.57,338.39,339.74,11624.0
2025-06-16 11:30:00,339.73,340.59,339.34,340.37,3277.0,339.73,340.59,339.34,340.37,3277.0
2025-06-16 12:00:00,339.86,340.05,339.29,339.42,4830.0,339.86,340.05,339.29,339.42,4830.0
2025-06-16 12:30:00,339.05,339.59,338.96,339.01,2451.0,339.05,339.59,338.96,339.01,2451.0
2025-06-16 13:00:00,338.74,339.13,338.35,339.13,5019.0,338.74,339.13,338.35,339.13,5019.0
2025-06-16 13:30:00,339.15,339.49,338.89,339.46,8595.0,339.15,339.49,338.89,339.46,8595.0
2025-06-16 14:00:00,338.97,340.24,338.93,339.79,5622.0,338.97,340.24,338.93,339.79,5622.0
2025-06-16 14:30:00,339.71,340.22,339.47,339.63,5959.0,339.71,340.22,339.47,339.63,5959.0
2025-06-16 15:00:00,339.38,339.51,338.97,339.0,14499.0,339.38,339.51,338.97,339.0,14499.0
2025-06-16 15:30:00,338.83,339.57,338.56,339.22,21184.0,338.83,339.57,338.56,339.22,21184.0
2025-06-17 09:30:00,337.83,338.02,335.62,335.82,12000.0,337.83,338.02,335.62,335.82,12000.0
2025-06-17 10:00:00,336.84,336.85,336.0,336.41,3060.0,336.84,336.85,336.0,336.41,3060.0
2025-06-17 10:30:00,336.47,336.82,334.67,335.06,6608.0,336.47,336.82,334.67,335.06,6608.0
2025-06-17 11:00:00,335.1,335.49,334.0,334.01,5129.0,335.1,335.49,334.0,334.01,5129.0
2025-06-17 11:30:00,334.23,334.34,333.49,333.71,7653.0,334.23,334.34,333.49,333.71,7653.0
2025-06-17 12:00:00,333.82,333.83,333.12,333.36,8371.0,333.82,333.83,333.12,333.36,8371.0
2025-06-17 12:30:00,333.87,334.29,333.47,333.8,5548.0,333.87,334.29,333.47,333.8,5548.0
2025-06-17 13:00:00,333.87,333.96,332.06,332.06,14634.0,333.87,333.96,332.06,332.06,14634.0
2025-06-17 13:30:00,332.32,332.32,330.69,330.85,7748.0,332.32,332.32,330.69,330.85,7748.0
2025-06-17 14:00:00,330.58,331.0,330.16,331.0,9391.0,330.58,331.0,330.16,331.0,9391.0
2025-06-17 14:30:00,330.89,331.58,330.64,331.56,11540.0,330.89,331.58,330.64,331.56,11540.0
2025-06-17 15:00:00,331.56,332.63,331.18,332.63,11489.0,331.56,332.63,331.18,332.63,11489.0
2025-06-17 15:30:00,332.52,333.81,332.51,333.04,27838.0,332.52,333.81,332.51,333.04,27838.0
2025-06-18 09:30:00,332.19,334.45,332.11,333.73,5244.0,332.19,334.45,332.11,333.73,5244.0
2025-06-18 10:00:00,333.36,335.34,333.36,335.08,6734.0,333.36,335.34,333.36,335.08,6734.0
2025-06-18 10:30:00,334.95,335.07,333.21,333.25,6766.0,334.95,335.07,333.21,333.25,6766.0
2025-06-18 11:00:00,332.9,333.13,332.1,332.22,3994.0,332.9,333.13,332.1,332.22,3994.0
2025-06-18 11:30:00,332.0,332.0,331.17,331.31,4194.0,332.0,332.0,331.17,331.31,4194.0
2025-06-18 12:00:00,331.63,332.4,331.63,332.29,4515.0,331.63,332.4,331.63,332.29,4515.0
2025-06-18 12:30:00,332.21,333.18,332.2,333.18,2283.0,332.21,333.18,332.2,333.18,2283.0
2025-06-18 13:00:00,333.36,333.53,333.06,333.36,3090.0,333.36,333.53,333.06,333.36,3090.0
2025-06-18 13:30:00,333.25,333.71,332.55,333.68,9610.0,333.25,333.71,332.55,333.68,9610.0
2025-06-18 14:00:00,333.89,334.49,332.49,333.5,6289.0,333.89,334.49,332.49,333.5,6289.0
2025-06-18 14:30:00,333.66,334.54,333.42,333.87,5708.0,333.66,334.54,333.42,333.87,5708.0
2025-06-18 15:00:00,333.35,333.63,332.43,332.55,6852.0,333.35,333.63,332.43,332.55,6852.0
2025-06-18 15:30:00,332.4,333.25,332.4,332.82,28928.0,332.4,333.25,332.4,332.82,28928.0
2025-06-20 09:30:00,334.02,340.0,334.0,337.77,57004.0,334.02,340.0,334.0,337.77,57004.0
2025-06-20 10:00:00,337.9,338.21,335.74,336.27,10945.0,337.9,338.21,335.74,336.27,10945.0
2025-06-20 10:30:00,336.57,337.86,335.65,337.43,4102.0,336.57,337.86,335.65,337.43,4102.0
2025-06-20 11:00:00,337.1,338.24,336.84,337.21,4633.0,337.1,338.24,336.84,337.21,4633.0
2025-06-20 11:30:00,337.46,337.69,337.06,337.13,3592.0,337.46,337.69,337.06,337.13,3592.0
2025-06-20 12:00:00,336.63,336.94,336.22,336.88,1431.0,336.63,336.94,336.22,336.88,1431.0
2025-06-20 12:30:00,337.04,337.36,336.85,337.02,12674.0,337.04,337.36,336.85,337.02,12674.0
2025-06-20 13:00:00,337.0,337.61,335.61,336.0,8350.0,337.0,337.61,335.61,336.0,8350.0
2025-06-20 13:30:00,335.99,336.0,334.4,335.29,5355.0,335.99,336.0,334.4,335.29,5355.0
2025-06-20 14:00:00,335.06,335.54,334.36,335.13,5829.0,335.06,335.54,334.36,335.13,5829.0
2025-06-20 14:30:00,335.08,335.39,334.61,335.24,5964.0,335.08,335.39,334.61,335.24,5964.0
2025-06-20 15:00:00,335.49,335.82,334.88,334.92,7158.0,335.49,335.82,334.88,334.92,7158.0
2025-06-20 15:30:00,334.93,338.0,334.74,337.04,55523.0,334.93,338.0,334.74,337.04,55523.0