date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2021-07-14 09:30:00,400.02,400.72,396.65,396.66,58628.0,380.1156,380.7808,376.9133,376.9228,58628.0
2021-07-14 10:00:00,396.7,397.9,396.04,397.45,28802.0,376.9608,378.1011,376.3336,377.6735,28802.0
2021-07-14 10:30:00,397.21,398.57,397.15,398.04,30051.0,377.4454,378.7377,377.3884,378.2341,30051.0
2021-07-14 11:00:00,397.81,398.35,396.71,396.97,20350.0,378.0156,378.5287,376.9703,377.2174,20350.0
2021-07-14 11:30:00,397.07,397.11,395.82,396.76,21625.0,377.3124,377.3504,376.1246,377.0178,21625.0
2021-07-14 12:00:00,396.73,397.04,396.0,396.35,36797.0,376.9893,377.2839,376.2956,376.6282,36797.0
2021-07-14 12:30:00,396.37,396.5,396.04,396.16,18248.0,376.6472,376.7707,376.3336,376.4477,18248.0
2021-07-14 13:00:00,396.22,396.27,394.91,395.1,22658.0,376.5047,376.5522,375.2599,375.4404,22658.0
2021-07-14 13:30:00,395.04,396.53,394.93,396.38,51588.0,375.3834,376.7992,375.2789,376.6567,51588.0
2021-07-14 14:00:00,396.52,396.68,395.85,396.0,45915.0,376.7897,376.9418,376.1531,376.2956,45915.0
2021-07-14 14:30:00,396.18,396.41,395.6,396.27,19108.0,376.4667,376.6852,375.9155,376.5522,19108.0
2021-07-14 15:00:00,396.36,396.76,395.77,395.91,28223.0,376.6377,377.0178,376.0771,376.2101,28223.0
2021-07-14 15:30:00,395.91,396.23,394.09,395.17,172240.0,376.2101,376.5142,374.4807,375.5069,172240.0
2021-07-15 09:30:00,392.32,392.86,390.63,391.41,59258.0,372.7987,373.3119,371.1928,371.934,59258.0
2021-07-15 10:00:00,391.84,393.63,391.84,392.37,70858.0,372.3426,374.0435,372.3426,372.8462,70858.0
2021-07-15 10:30:00,392.4,394.28,392.38,393.92,41272.0,372.8747,374.6612,372.8557,374.3191,41272.0
2021-07-15 11:00:00,393.92,395.73,393.88,395.12,38713.0,374.3191,376.0391,374.2811,375.4594,38713.0
2021-07-15 11:30:00,395.04,396.23,394.71,395.71,25316.0,375.3834,376.5142,375.0698,376.02,25316.0
2021-07-15 12:00:00,395.71,397.67,395.19,397.4,39132.0,376.02,377.8825,375.5259,377.626,39132.0
2021-07-15 12:30:00,397.46,398.12,397.31,397.8,33631.0,377.683,378.3101,377.5404,378.0061,33631.0
2021-07-15 13:00:00,397.84,398.31,397.27,397.67,42040.0,378.0441,378.4907,377.5024,377.8825,42040.0
2021-07-15 13:30:00,397.59,397.71,396.32,397.1,27150.0,377.8065,377.9205,376.5997,377.3409,27150.0
2021-07-15 14:00:00,397.14,397.76,396.57,397.63,39796.0,377.3789,377.968,376.8373,377.8445,39796.0
2021-07-15 14:30:00,397.54,397.6,396.5,396.75,42919.0,377.759,377.816,376.7707,377.0083,42919.0
2021-07-15 15:00:00,396.69,397.2,395.51,395.89,54050.0,376.9513,377.4359,375.83,376.1911,54050.0
2021-07-15 15:30:00,395.7,396.25,394.63,396.12,192584.0,376.0105,376.5332,374.9938,376.4096,192584.0
2021-07-16 09:30:00,396.98,397.67,395.46,396.97,46024.0,377.2269,377.8825,375.7825,377.2174,46024.0
2021-07-16 10:00:00,396.81,397.48,395.14,395.61,27463.0,377.0653,377.702,375.4784,375.925,27463.0
2021-07-16 10:30:00,395.84,396.49,394.91,395.97,14515.0,376.1436,376.7612,375.2599,376.2671,14515.0
2021-07-16 11:00:00,395.83,396.33,394.96,395.18,21697.0,376.1341,376.6092,375.3074,375.5164,21697.0
2021-07-16 11:30:00,395.38,395.48,394.78,395.41,33843.0,375.7065,375.8015,375.1363,375.735,33843.0
2021-07-16 12:00:00,395.45,396.41,395.42,395.62,34274.0,375.773,376.6852,375.7445,375.9345,34274.0
2021-07-16 12:30:00,395.53,395.73,394.73,394.83,44691.0,375.849,376.0391,375.0888,375.1838,44691.0
2021-07-16 13:00:00,394.79,395.24,394.61,394.61,15895.0,375.1458,375.5734,374.9748,374.9748,15895.0
2021-07-16 13:30:00,394.67,395.15,394.19,394.96,18566.0,375.0318,375.4879,374.5757,375.3074,18566.0
2021-07-16 14:00:00,394.83,395.2,394.72,394.72,19596.0,375.1838,375.5354,375.0793,375.0793,19596.0
2021-07-16 14:30:00,394.5,394.9,393.81,394.53,19985.0,374.8703,375.2504,374.2146,374.8988,19985.0
2021-07-16 15:00:00,394.52,394.84,393.99,394.36,28203.0,374.8893,375.1933,374.3856,374.7372,28203.0
2021-07-16 15:30:00,394.36,394.39,392.75,393.59,108561.0,374.7372,374.7657,373.2073,374.0055,108561.0
2021-07-19 09:30:00,390.42,392.64,389.58,390.98,63755.0,370.9933,373.1028,370.1951,371.5254,63755.0
2021-07-19 10:00:00,390.63,391.14,388.68,389.95,31031.0,371.1928,371.6774,369.3398,370.5467,31031.0
2021-07-19 10:30:00,389.9,389.9,388.3,388.84,34378.0,370.4991,370.4991,368.9788,369.4919,34378.0
2021-07-19 11:00:00,388.84,389.3,388.0,388.1,28511.0,369.4919,369.929,368.6937,368.7887,28511.0
2021-07-19 11:30:00,388.16,388.37,387.04,388.12,31448.0,368.8457,369.0453,367.7815,368.8077,31448.0
2021-07-19 12:00:00,387.93,387.93,385.82,386.23,34037.0,368.6272,368.6272,366.6222,367.0118,34037.0
2021-07-19 12:30:00,386.14,386.14,383.78,384.27,51128.0,366.9262,366.9262,364.6837,365.1493,51128.0
2021-07-19 13:00:00,384.17,384.94,383.28,383.28,26779.0,365.0543,365.7859,364.2085,364.2085,26779.0
2021-07-19 13:30:00,382.95,383.94,382.48,382.75,29822.0,363.895,364.8357,363.4484,363.7049,29822.0
2021-07-19 14:00:00,382.67,383.95,382.5,383.67,38935.0,363.6289,364.8452,363.4674,364.5791,38935.0
2021-07-19 14:30:00,383.53,383.78,382.77,383.14,33113.0,364.4461,364.6837,363.7239,364.0755,33113.0
2021-07-19 15:00:00,383.15,383.94,382.94,383.24,26769.0,364.085,364.8357,363.8855,364.1705,26769.0
2021-07-19 15:30:00,383.23,384.73,382.7,384.24,177416.0,364.161,365.5864,363.6574,365.1208,177416.0
2021-07-20 09:30:00,385.81,390.79,385.28,390.09,137769.0,366.6127,371.3449,366.109,370.6797,137769.0
2021-07-20 10:00:00,390.1,393.34,390.1,392.93,90647.0,370.6892,373.768,370.6892,373.3784,90647.0
2021-07-20 10:30:00,393.05,393.52,391.89,392.67,67269.0,373.4924,373.939,372.3901,373.1313,67269.0
2021-07-20 11:00:00,392.67,392.95,391.25,391.25,57454.0,373.1313,373.3974,371.782,371.782,57454.0
2021-07-20 11:30:00,391.16,392.49,390.89,392.49,48291.0,371.6964,372.9603,371.4399,372.9603,48291.0
2021-07-20 12:00:00,392.46,392.49,391.0,391.1,46850.0,372.9318,372.9603,371.5444,371.6394,46850.0
2021-07-20 12:30:00,391.13,392.19,391.02,391.82,49366.0,371.6679,372.6752,371.5634,372.3236,49366.0
2021-07-20 13:00:00,391.83,391.83,389.53,389.9,63406.0,372.3331,372.3331,370.1476,370.4991,63406.0
2021-07-20 13:30:00,389.93,390.19,389.24,389.83,70316.0,370.5277,370.7747,369.872,370.4326,70316.0
2021-07-20 14:00:00,389.95,390.36,389.53,389.93,58022.0,370.5467,370.9363,370.1476,370.5277,58022.0
2021-07-20 14:30:00,389.86,390.66,389.44,389.92,54028.0,370.4611,371.2213,370.062,370.5181,54028.0
2021-07-20 15:00:00,389.87,390.74,389.38,390.72,76064.0,370.4706,371.2973,370.005,371.2783,76064.0
2021-07-20 15:30:00,390.72,390.74,389.38,390.2,168754.0,371.2783,371.2973,370.005,370.7842,168754.0
2021-07-21 09:30:00,396.0,398.49,381.15,386.02,255896.0,376.2956,378.6617,362.1845,366.8122,255896.0
2021-07-21 10:00:00,385.81,388.76,385.01,386.02,114914.0,366.6127,369.4159,365.8525,366.8122,114914.0
2021-07-21 10:30:00,386.06,390.3,385.86,390.1,53737.0,366.8502,370.8792,366.6602,370.6892,53737.0
2021-07-21 11:00:00,390.02,390.15,385.57,386.81,52708.0,370.6132,370.7367,366.3846,367.5629,52708.0
2021-07-21 11:30:00,386.83,388.51,386.23,387.1,34175.0,367.5819,369.1783,367.0118,367.8385,34175.0
2021-07-21 12:00:00,386.94,387.7,385.41,385.73,26867.0,367.6864,368.4086,366.2326,366.5366,26867.0
2021-07-21 12:30:00,385.72,386.31,385.32,385.46,34659.0,366.5271,367.0878,366.147,366.2801,34659.0
2021-07-21 13:00:00,385.44,385.62,383.18,383.76,38878.0,366.2611,366.4321,364.1135,364.6647,38878.0
2021-07-21 13:30:00,383.58,384.01,382.19,383.17,65945.0,364.4936,364.9022,363.1728,364.104,65945.0
2021-07-21 14:00:00,383.23,384.1,381.65,381.77,38856.0,364.161,364.9877,362.6597,362.7737,38856.0
2021-07-21 14:30:00,381.83,383.5,381.76,383.03,66162.0,362.8307,364.4176,362.7642,363.971,66162.0
2021-07-21 15:00:00,383.07,384.68,383.07,383.34,66730.0,364.009,365.5389,364.009,364.2656,66730.0
2021-07-21 15:30:00,383.29,384.07,381.92,383.41,177456.0,364.218,364.9592,362.9162,364.3321,177456.0
2021-07-22 09:30:00,385.28,387.53,384.33,384.95,150698.0,366.109,368.2471,365.2063,365.7954,150698.0
2021-07-22 10:00:00,385.16,385.57,383.05,383.16,30083.0,365.995,366.3846,363.99,364.0945,30083.0
2021-07-22 10:30:00,383.17,383.88,381.88,383.53,39940.0,364.104,364.7787,362.8782,364.4461,39940.0
2021-07-22 11:00:00,383.76,384.18,382.65,383.41,20827.0,364.6647,365.0638,363.6099,364.3321,20827.0
2021-07-22 11:30:00,383.41,383.79,381.37,382.08,36335.0,364.3321,364.6932,362.3936,363.0683,36335.0
2021-07-22 12:00:00,382.01,382.6,380.37,382.08,21879.0,363.0017,363.5624,361.4433,363.0683,21879.0
2021-07-22 12:30:00,381.93,384.25,381.86,383.92,34101.0,362.9257,365.1303,362.8592,364.8167,34101.0
2021-07-22 13:00:00,383.88,383.96,383.36,383.44,18021.0,364.7787,364.8547,364.2846,364.3606,18021.0
2021-07-22 13:30:00,383.43,383.43,382.84,383.13,17261.0,364.3511,364.3511,363.7904,364.066,17261.0
2021-07-22 14:00:00,383.15,383.77,382.76,383.03,21938.0,364.085,364.6742,363.7144,363.971,21938.0
2021-07-22 14:30:00,383.04,383.89,383.04,383.45,10927.0,363.9805,364.7882,363.9805,364.3701,10927.0
2021-07-22 15:00:00,383.53,383.91,383.37,383.37,17512.0,364.4461,364.8072,364.2941,364.2941,17512.0
2021-07-22 15:30:00,383.37,384.43,383.15,384.42,92582.0,364.2941,365.3013,364.085,365.2918,92582.0
2021-07-23 09:30:00,385.0,387.46,384.47,385.48,46144.0,365.843,368.1806,365.3393,366.2991,46144.0
2021-07-23 10:00:00,385.47,385.76,382.78,383.0,34560.0,366.2896,366.5651,363.7334,363.9425,34560.0
2021-07-23 10:30:00,383.11,384.51,382.7,384.28,24071.0,364.047,365.3773,363.6574,365.1588,24071.0
2021-07-23 11:00:00,384.26,384.94,383.86,384.65,27578.0,365.1398,365.7859,364.7597,365.5104,27578.0
2021-07-23 11:30:00,384.58,384.92,383.3,383.3,23752.0,365.4439,365.7669,364.2275,364.2275,23752.0
2021-07-23 12:00:00,383.49,383.81,382.97,383.19,16816.0,364.4081,364.7122,363.914,364.123,16816.0
2021-07-23 12:30:00,383.37,383.58,383.06,383.53,22153.0,364.2941,364.4936,363.9995,364.4461,22153.0
2021-07-23 13:00:00,383.5,384.41,383.3,383.71,18170.0,364.4176,365.2823,364.2275,364.6171,18170.0
2021-07-23 13:30:00,383.81,384.14,383.32,383.34,18087.0,364.7122,365.0258,364.2466,364.2656,18087.0
2021-07-23 14:00:00,383.43,383.46,382.74,382.87,17543.0,364.3511,364.3796,363.6954,363.8189,17543.0
2021-07-23 14:30:00,382.81,383.07,382.66,382.87,16175.0,363.7619,364.009,363.6194,363.8189,16175.0
2021-07-23 15:00:00,382.91,383.05,382.11,382.27,24980.0,363.857,363.99,363.0968,363.2488,24980.0
2021-07-23 15:30:00,382.43,382.76,381.4,382.4,146721.0,363.4008,363.7144,362.4221,363.3723,146721.0
2021-07-26 09:30:00,381.52,382.4,377.82,378.16,43404.0,362.5361,363.3723,359.0202,359.3433,43404.0
2021-07-26 10:00:00,378.16,378.16,376.09,376.56,43329.0,359.3433,359.3433,357.3763,357.8229,43329.0
2021-07-26 10:30:00,376.65,376.88,375.4,376.2,32535.0,357.9084,358.127,356.7206,357.4808,32535.0
2021-07-26 11:00:00,376.1,376.57,375.5,376.37,29185.0,357.3858,357.8324,356.8157,357.6424,29185.0
2021-07-26 11:30:00,376.3,376.3,374.12,374.21,25634.0,357.5759,357.5759,355.5043,355.5899,25634.0
2021-07-26 12:00:00,374.1,375.27,373.67,374.69,27679.0,355.4853,356.5971,355.0767,356.046,27679.0
2021-07-26 12:30:00,374.72,375.55,373.91,375.55,35631.0,356.0745,356.8632,355.3048,356.8632,35631.0
2021-07-26 13:00:00,375.5,376.13,375.32,375.92,33290.0,356.8157,357.4143,356.6446,357.2148,33290.0
2021-07-26 13:30:00,376.04,377.18,375.97,376.98,17254.0,357.3288,358.4121,357.2623,358.222,17254.0
2021-07-26 14:00:00,377.1,377.6,376.7,376.87,25303.0,358.3361,358.8112,357.956,358.1175,25303.0
2021-07-26 14:30:00,376.9,377.47,376.82,377.44,40363.0,358.146,358.6876,358.07,358.6591,40363.0
2021-07-26 15:00:00,377.3,377.86,377.15,377.83,21469.0,358.5261,359.0582,358.3836,359.0297,21469.0
2021-07-26 15:30:00,377.83,378.66,377.62,378.65,82753.0,359.0297,359.8184,358.8302,359.8089,82753.0
2021-07-27 09:30:00,377.42,378.3,376.06,378.01,83711.0,358.6401,359.4763,357.3478,359.2008,83711.0
2021-07-27 10:00:00,378.24,378.96,377.73,378.15,41751.0,359.4193,360.1035,358.9347,359.3338,41751.0
2021-07-27 10:30:00,378.21,380.08,378.2,378.95,27522.0,359.3908,361.1678,359.3813,360.094,27522.0
2021-07-27 11:00:00,379.31,380.19,377.92,378.54,43083.0,360.4361,361.2723,359.1153,359.7044,43083.0
2021-07-27 11:30:00,378.53,379.71,377.52,379.5,39069.0,359.6949,360.8162,358.7352,360.6166,39069.0
2021-07-27 12:00:00,379.34,380.93,379.33,380.89,35839.0,360.4646,361.9755,360.4551,361.9375,35839.0
2021-07-27 12:30:00,380.8,381.02,380.07,380.54,16606.0,361.8519,362.061,361.1583,361.6049,16606.0
2021-07-27 13:00:00,380.58,381.24,380.47,380.71,14822.0,361.6429,362.2701,361.5384,361.7664,14822.0
2021-07-27 13:30:00,380.73,381.33,380.33,381.21,30506.0,361.7854,362.3556,361.4053,362.2415,30506.0
2021-07-27 14:00:00,381.29,381.48,380.86,380.86,24506.0,362.3176,362.4981,361.909,361.909,24506.0
2021-07-27 14:30:00,380.96,381.28,380.65,380.9,8300.0,362.004,362.3081,361.7094,361.947,8300.0
2021-07-27 15:00:00,380.96,381.32,380.85,381.17,14419.0,362.004,362.3461,361.8995,362.2035,14419.0
2021-07-27 15:30:00,381.26,383.31,380.86,383.18,105819.0,362.2891,364.2371,361.909,364.1135,105819.0
2021-07-28 09:30:00,382.01,382.01,377.75,378.63,46748.0,363.0017,363.0017,358.9537,359.7899,46748.0
2021-07-28 10:00:00,378.68,379.42,376.86,378.25,47404.0,359.8374,360.5406,358.108,359.4288,47404.0
2021-07-28 10:30:00,378.16,378.8,377.29,377.51,21196.0,359.3433,359.9515,358.5166,358.7257,21196.0
2021-07-28 11:00:00,377.59,379.0,377.26,378.77,45855.0,358.8017,360.1415,358.4881,359.923,45855.0
2021-07-28 11:30:00,378.94,379.62,378.36,378.36,28167.0,360.0845,360.7307,359.5334,359.5334,28167.0
2021-07-28 12:00:00,378.52,378.52,377.03,377.87,19443.0,359.6854,359.6854,358.2695,359.0677,19443.0
2021-07-28 12:30:00,377.74,377.9,376.81,377.44,12192.0,358.9442,359.0962,358.0605,358.6591,12192.0
2021-07-28 13:00:00,377.38,377.38,376.42,376.75,10689.0,358.6021,358.6021,357.6899,358.0035,10689.0
2021-07-28 13:30:00,376.74,377.46,376.7,377.44,13918.0,357.994,358.6781,357.956,358.6591,13918.0
2021-07-28 14:00:00,377.25,378.07,376.83,377.63,10228.0,358.4786,359.2578,358.0795,358.8397,10228.0
2021-07-28 14:30:00,377.55,379.93,377.42,379.81,16667.0,358.7637,361.0252,358.6401,360.9112,16667.0
2021-07-28 15:00:00,379.69,380.66,379.11,380.38,35649.0,360.7972,361.7189,360.246,361.4528,35649.0
2021-07-28 15:30:00,380.5,380.9,380.0,380.1,112639.0,361.5669,361.947,361.0918,361.1868,112639.0
2021-07-29 09:30:00,382.2,382.99,379.36,382.94,45205.0,363.1823,363.933,360.4836,363.8855,45205.0
2021-07-29 10:00:00,382.53,382.53,381.38,382.5,24809.0,363.4959,363.4959,362.4031,363.4674,24809.0
2021-07-29 10:30:00,382.45,383.94,382.45,383.47,27166.0,363.4198,364.8357,363.4198,364.3891,27166.0
2021-07-29 11:00:00,383.73,383.83,382.8,383.36,20275.0,364.6362,364.7312,363.7524,364.2846,20275.0
2021-07-29 11:30:00,383.48,384.36,383.4,383.89,20009.0,364.3986,365.2348,364.3226,364.7882,20009.0
2021-07-29 12:00:00,383.93,385.26,383.53,384.99,27567.0,364.8262,366.09,364.4461,365.8335,27567.0
2021-07-29 12:30:00,385.02,385.02,383.76,384.0,14574.0,365.862,365.862,364.6647,364.8927,14574.0
2021-07-29 13:00:00,384.22,385.07,384.21,384.86,13837.0,365.1018,365.9095,365.0923,365.7099,13837.0
2021-07-29 13:30:00,384.8,384.91,384.23,384.47,14276.0,365.6529,365.7574,365.1113,365.3393,14276.0
2021-07-29 14:00:00,384.54,385.09,384.45,384.54,22816.0,365.4058,365.9285,365.3203,365.4058,22816.0
2021-07-29 14:30:00,384.48,384.84,384.0,384.71,20146.0,365.3488,365.6909,364.8927,365.5674,20146.0
2021-07-29 15:00:00,384.81,384.87,384.1,384.87,22047.0,365.6624,365.7194,364.9877,365.7194,22047.0
2021-07-29 15:30:00,384.8,385.12,384.06,384.18,74520.0,365.6529,365.957,364.9497,365.0638,74520.0
2021-07-30 09:30:00,384.8,385.57,383.2,384.93,33972.0,365.6529,366.3846,364.1325,365.7764,33972.0
2021-07-30 10:00:00,384.38,385.05,382.66,382.84,28001.0,365.2538,365.8905,363.6194,363.7904,28001.0
2021-07-30 10:30:00,382.96,384.7,382.96,384.32,23074.0,363.9045,365.5579,363.9045,365.1968,23074.0
2021-07-30 11:00:00,384.44,384.7,383.8,384.44,20664.0,365.3108,365.5579,364.7027,365.3108,20664.0
2021-07-30 11:30:00,384.39,384.83,383.39,384.44,28568.0,365.2633,365.6814,364.3131,365.3108,28568.0
2021-07-30 12:00:00,384.44,385.28,384.35,384.96,36536.0,365.3108,366.109,365.2253,365.805,36536.0
2021-07-30 12:30:00,385.02,385.46,384.52,384.94,18914.0,365.862,366.2801,365.3868,365.7859,18914.0
2021-07-30 13:00:00,384.94,385.27,384.69,384.93,18350.0,365.7859,366.0995,365.5484,365.7764,18350.0
2021-07-30 13:30:00,384.99,385.46,384.92,385.11,22445.0,365.8335,366.2801,365.7669,365.9475,22445.0
2021-07-30 14:00:00,385.01,385.67,384.77,385.23,26955.0,365.8525,366.4796,365.6244,366.0615,26955.0
2021-07-30 14:30:00,385.21,386.21,385.21,386.13,28015.0,366.0425,366.9928,366.0425,366.9167,28015.0
2021-07-30 15:00:00,386.17,386.39,384.8,384.85,50447.0,366.9547,367.1638,365.6529,365.7004,50447.0
2021-07-30 15:30:00,384.85,385.16,383.8,384.02,145557.0,365.7004,365.995,364.7027,364.9117,145557.0
2021-08-02 09:30:00,385.34,388.51,384.28,386.27,42422.0,366.166,369.1783,365.1588,367.0498,42422.0
2021-08-02 10:00:00,385.98,389.63,385.82,389.28,18316.0,366.7742,370.2426,366.6222,369.91,18316.0
2021-08-02 10:30:00,389.28,390.2,388.16,388.78,23156.0,369.91,370.7842,368.8457,369.4349,23156.0
2021-08-02 11:00:00,388.79,389.52,387.43,389.0,31399.0,369.4444,370.1381,368.152,369.6439,31399.0
2021-08-02 11:30:00,389.02,389.08,388.04,388.04,17315.0,369.6629,369.7199,368.7317,368.7317,17315.0
2021-08-02 12:00:00,388.26,388.72,387.97,388.44,13513.0,368.9407,369.3779,368.6652,369.1118,13513.0
2021-08-02 12:30:00,388.55,389.41,388.52,389.03,14101.0,369.2163,370.0335,369.1878,369.6724,14101.0
2021-08-02 13:00:00,388.96,388.96,388.25,388.48,11513.0,369.6059,369.6059,368.9312,369.1498,11513.0
2021-08-02 13:30:00,388.62,388.83,387.63,387.86,17338.0,369.2828,369.4824,368.3421,368.5607,17338.0
2021-08-02 14:00:00,387.71,388.42,386.96,388.42,30133.0,368.4181,369.0928,367.7054,369.0928,30133.0
2021-08-02 14:30:00,388.33,389.9,388.24,389.73,22609.0,369.0073,370.4991,368.9217,370.3376,22609.0
2021-08-02 15:00:00,389.68,390.78,389.13,390.77,30460.0,370.2901,371.3354,369.7675,371.3259,30460.0
2021-08-02 15:30:00,390.74,391.3,390.14,390.18,118650.0,371.2973,371.8295,370.7272,370.7652,118650.0
2021-08-03 09:30:00,390.49,392.75,388.81,388.81,22792.0,371.0598,373.2073,369.4634,369.4634,22792.0
2021-08-03 10:00:00,388.8,391.15,388.58,390.98,15876.0,369.4539,371.6869,369.2448,371.5254,15876.0
2021-08-03 10:30:00,390.84,391.91,390.82,391.08,12780.0,371.3924,372.4091,371.3734,371.6204,12780.0
2021-08-03 11:00:00,391.0,391.37,390.32,391.17,15184.0,371.5444,371.896,370.8982,371.706,15184.0
2021-08-03 11:30:00,391.21,392.5,391.06,391.58,18130.0,371.744,372.9698,371.6014,372.0955,18130.0
2021-08-03 12:00:00,391.61,392.12,391.38,392.12,10344.0,372.1241,372.6087,371.9055,372.6087,10344.0
2021-08-03 12:30:00,391.84,392.44,391.69,392.01,9691.0,372.3426,372.9128,372.2001,372.5042,9691.0
2021-08-03 13:00:00,392.02,393.46,391.92,393.46,12837.0,372.5137,373.882,372.4186,373.882,12837.0
2021-08-03 13:30:00,393.5,394.15,393.32,393.51,16923.0,373.92,374.5377,373.749,373.9295,16923.0
2021-08-03 14:00:00,393.6,394.05,393.43,394.05,16968.0,374.015,374.4426,373.8535,374.4426,16968.0
2021-08-03 14:30:00,394.09,394.31,393.59,393.89,16875.0,374.4807,374.6897,374.0055,374.2906,16875.0
2021-08-03 15:00:00,393.91,394.65,393.81,394.23,33929.0,374.3096,375.0128,374.2146,374.6137,33929.0
2021-08-03 15:30:00,394.23,395.98,393.93,395.21,131688.0,374.6137,376.2766,374.3286,375.5449,131688.0
2021-08-04 09:30:00,393.58,397.95,393.05,396.85,34864.0,373.996,378.1486,373.4924,377.1033,34864.0
2021-08-04 10:00:00,396.85,397.54,395.72,397.05,52384.0,377.1033,377.759,376.0295,377.2934,52384.0
2021-08-04 10:30:00,397.05,397.18,394.63,394.65,29384.0,377.2934,377.4169,374.9938,375.0128,29384.0
2021-08-04 11:00:00,394.75,394.84,393.52,394.64,31192.0,375.1078,375.1933,373.939,375.0033,31192.0
2021-08-04 11:30:00,394.76,396.06,394.76,396.03,21942.0,375.1173,376.3526,375.1173,376.3241,21942.0
2021-08-04 12:00:00,395.97,396.97,395.96,395.98,25111.0,376.2671,377.2174,376.2576,376.2766,25111.0
2021-08-04 12:30:00,395.98,396.72,395.98,396.23,13053.0,376.2766,376.9798,376.2766,376.5142,13053.0
2021-08-04 13:00:00,396.19,396.27,395.7,395.71,19035.0,376.4762,376.5522,376.0105,376.02,19035.0
2021-08-04 13:30:00,395.71,396.28,395.5,396.18,22191.0,376.02,376.5617,375.8205,376.4667,22191.0
2021-08-04 14:00:00,396.26,396.91,396.21,396.84,20321.0,376.5427,377.1603,376.4952,377.0938,20321.0
2021-08-04 14:30:00,396.93,397.31,396.86,397.05,22361.0,377.1793,377.5404,377.1128,377.2934,22361.0
2021-08-04 15:00:00,396.99,397.28,396.54,396.59,30657.0,377.2364,377.5119,376.8087,376.8563,30657.0
2021-08-04 15:30:00,396.59,396.86,395.55,395.58,78321.0,376.8563,377.1128,375.868,375.8965,78321.0
2021-08-05 09:30:00,392.31,392.31,380.68,380.97,80462.0,372.7892,372.7892,361.7379,362.0135,80462.0
2021-08-05 10:00:00,380.99,381.95,377.28,377.55,89218.0,362.0325,362.9447,358.5071,358.7637,89218.0
2021-08-05 10:30:00,377.57,377.73,375.55,375.68,49017.0,358.7827,358.9347,356.8632,356.9867,49017.0
2021-08-05 11:00:00,375.55,378.58,374.7,377.79,70203.0,356.8632,359.7424,356.0555,358.9917,70203.0
2021-08-05 11:30:00,377.72,378.19,376.37,377.68,37008.0,358.9252,359.3718,357.6424,358.8872,37008.0
2021-08-05 12:00:00,377.5,377.54,376.15,376.7,40904.0,358.7161,358.7542,357.4333,357.956,40904.0
2021-08-05 12:30:00,376.82,376.9,375.14,375.64,35083.0,358.07,358.146,356.4736,356.9487,35083.0
2021-08-05 13:00:00,375.65,375.94,374.9,375.78,66312.0,356.9582,357.2338,356.2455,357.0817,66312.0
2021-08-05 13:30:00,375.67,376.22,375.25,375.9,61260.0,356.9772,357.4998,356.5781,357.1958,61260.0
2021-08-05 14:00:00,375.9,376.13,375.01,375.66,87116.0,357.1958,357.4143,356.35,356.9677,87116.0
2021-08-05 14:30:00,375.66,377.38,374.9,377.24,84490.0,356.9677,358.6021,356.2455,358.4691,84490.0
2021-08-05 15:00:00,377.19,377.8,377.12,377.44,112853.0,358.4216,359.0012,358.3551,358.6591,112853.0
2021-08-05 15:30:00,377.43,378.05,376.47,376.66,278353.0,358.6496,359.2388,357.7374,357.9179,278353.0
2021-08-06 09:30:00,379.6,380.81,377.76,378.57,46166.0,360.7117,361.8614,358.9632,359.7329,46166.0
2021-08-06 10:00:00,378.38,378.39,376.11,377.77,59584.0,359.5524,359.5619,357.3953,358.9727,59584.0
2021-08-06 10:30:00,377.91,378.66,377.64,378.13,23847.0,359.1057,359.8184,358.8492,359.3148,23847.0
2021-08-06 11:00:00,378.11,378.21,377.2,377.64,21728.0,359.2958,359.3908,358.4311,358.8492,21728.0
2021-08-06 11:30:00,377.52,378.42,377.33,378.08,19863.0,358.7352,359.5904,358.5546,359.2673,19863.0
2021-08-06 12:00:00,378.2,379.71,378.03,378.88,36744.0,359.3813,360.8162,359.2198,360.0275,36744.0
2021-08-06 12:30:00,378.88,379.93,378.77,379.75,19896.0,360.0275,361.0252,359.923,360.8542,19896.0
2021-08-06 13:00:00,379.76,380.62,379.7,380.54,16592.0,360.8637,361.6809,360.8067,361.6049,16592.0
2021-08-06 13:30:00,380.53,381.26,380.44,381.13,22432.0,361.5954,362.2891,361.5099,362.1655,22432.0
2021-08-06 14:00:00,381.16,381.43,380.74,380.83,18340.0,362.194,362.4506,361.7949,361.8805,18340.0
2021-08-06 14:30:00,380.88,381.29,380.4,380.44,14413.0,361.928,362.3176,361.4718,361.5099,14413.0
2021-08-06 15:00:00,380.44,380.44,379.7,379.97,19644.0,361.5099,361.5099,360.8067,361.0632,19644.0
2021-08-06 15:30:00,379.97,380.21,379.05,379.46,88999.0,361.0632,361.2913,360.189,360.5786,88999.0
2021-08-09 09:30:00,379.39,381.93,379.39,380.64,39104.0,360.5121,362.9257,360.5121,361.6999,39104.0
2021-08-09 10:00:00,380.49,381.18,378.53,378.73,47086.0,361.5574,362.213,359.6949,359.8849,47086.0
2021-08-09 10:30:00,378.46,380.57,377.46,379.25,24475.0,359.6284,361.6334,358.6781,360.3791,24475.0
2021-08-09 11:00:00,379.32,379.33,378.44,379.0,21505.0,360.4456,360.4551,359.6094,360.1415,21505.0
2021-08-09 11:30:00,378.93,379.16,377.72,378.8,81907.0,360.075,360.2936,358.9252,359.9515,81907.0
2021-08-09 12:00:00,378.64,379.28,378.39,379.09,26247.0,359.7994,360.4076,359.5619,360.227,26247.0
2021-08-09 12:30:00,379.04,379.26,377.91,378.01,16857.0,360.1795,360.3886,359.1057,359.2008,16857.0
2021-08-09 13:00:00,378.02,378.45,377.62,377.71,19290.0,359.2103,359.6189,358.8302,358.9157,19290.0
2021-08-09 13:30:00,377.72,377.72,376.99,377.2,27745.0,358.9252,358.9252,358.2315,358.4311,27745.0
2021-08-09 14:00:00,377.13,377.56,377.03,377.08,21851.0,358.3646,358.7732,358.2695,358.317,21851.0
2021-08-09 14:30:00,377.08,377.35,376.43,376.81,24419.0,358.317,358.5736,357.6994,358.0605,24419.0
2021-08-09 15:00:00,376.79,377.1,376.56,376.74,29238.0,358.0415,358.3361,357.8229,357.994,29238.0
2021-08-09 15:30:00,376.73,377.49,376.16,376.25,71128.0,357.9845,358.7066,357.4428,357.5283,71128.0
2021-08-10 09:30:00,375.83,377.02,373.93,376.64,64176.0,357.1292,358.26,355.3238,357.8989,64176.0
2021-08-10 10:00:00,376.5,378.16,376.12,377.43,37371.0,357.7659,359.3433,357.4048,358.6496,37371.0
2021-08-10 10:30:00,377.52,378.93,377.51,378.24,28202.0,358.7352,360.075,358.7257,359.4193,28202.0
2021-08-10 11:00:00,378.23,378.3,376.61,377.16,16903.0,359.4098,359.4763,357.8704,358.3931,16903.0
2021-08-10 11:30:00,377.15,378.75,377.05,378.55,13681.0,358.3836,359.904,358.2885,359.7139,13681.0
2021-08-10 12:00:00,378.55,378.64,377.97,378.33,11479.0,359.7139,359.7994,359.1628,359.5048,11479.0
2021-08-10 12:30:00,378.3,378.37,377.76,378.34,13461.0,359.4763,359.5429,358.9632,359.5144,13461.0
2021-08-10 13:00:00,378.31,378.68,377.91,378.09,9795.0,359.4858,359.8374,359.1057,359.2768,9795.0
2021-08-10 13:30:00,378.21,378.7,378.17,378.26,13989.0,359.3908,359.8564,359.3528,359.4383,13989.0
2021-08-10 14:00:00,378.35,378.67,377.31,377.46,18669.0,359.5239,359.8279,358.5356,358.6781,18669.0
2021-08-10 14:30:00,377.18,377.37,376.88,377.06,12086.0,358.4121,358.5926,358.127,358.298,12086.0
2021-08-10 15:00:00,377.03,377.57,376.9,377.57,19665.0,358.2695,358.7827,358.146,358.7827,19665.0
2021-08-10 15:30:00,377.5,377.59,376.94,377.37,60090.0,358.7161,358.8017,358.184,358.5926,60090.0
2021-08-11 09:30:00,377.28,378.16,370.7,371.02,68060.0,358.5071,359.3433,352.2545,352.5586,68060.0
2021-08-11 10:00:00,371.3,372.84,369.45,370.54,86571.0,352.8247,354.288,351.0667,352.1025,86571.0
2021-08-11 10:30:00,370.66,372.46,370.45,370.75,87241.0,352.2165,353.9269,352.0169,352.302,87241.0
2021-08-11 11:00:00,370.47,370.72,367.97,368.66,83415.0,352.036,352.2735,349.6603,350.316,83415.0
2021-08-11 11:30:00,368.78,370.06,368.5,369.93,73390.0,350.43,351.6464,350.164,351.5228,73390.0
2021-08-11 12:00:00,369.85,369.93,368.5,368.59,53693.0,351.4468,351.5228,350.164,350.2495,53693.0
2021-08-11 12:30:00,368.59,369.46,368.49,368.67,54949.0,350.2495,351.0762,350.1545,350.3255,54949.0
2021-08-11 13:00:00,368.61,369.13,368.2,368.35,30932.0,350.2685,350.7626,349.8789,350.0214,30932.0
2021-08-11 13:30:00,368.3,369.59,368.13,369.59,38488.0,349.9739,351.1997,349.8124,351.1997,38488.0
2021-08-11 14:00:00,369.61,370.21,368.8,369.4,54496.0,351.2187,351.7889,350.449,351.0192,54496.0
2021-08-11 14:30:00,369.42,369.54,368.83,369.22,61327.0,351.0382,351.1522,350.4776,350.8482,61327.0
2021-08-11 15:00:00,369.29,369.72,368.85,369.1,46490.0,350.9147,351.3233,350.4966,350.7341,46490.0
2021-08-11 15:30:00,369.08,369.08,366.21,367.68,277828.0,350.7151,350.7151,347.9879,349.3848,277828.0
2021-08-12 09:30:00,366.53,369.8,366.3,366.9,133920.0,348.292,351.3993,348.0734,348.6436,133920.0
2021-08-12 10:00:00,366.92,368.5,366.58,367.18,122659.0,348.6626,350.164,348.3395,348.9097,122659.0
2021-08-12 10:30:00,367.18,367.71,366.15,366.97,89258.0,348.9097,349.4133,347.9309,348.7101,89258.0
2021-08-12 11:00:00,366.95,368.42,366.87,367.63,78165.0,348.6911,350.088,348.6151,349.3373,78165.0
2021-08-12 11:30:00,367.64,368.12,366.98,367.15,67273.0,349.3468,349.8029,348.7196,348.8812,67273.0
2021-08-12 12:00:00,367.13,367.88,367.13,367.85,99806.0,348.8621,349.5748,348.8621,349.5463,99806.0
2021-08-12 12:30:00,367.8,368.41,367.5,367.88,83335.0,349.4988,350.0785,349.2137,349.5748,83335.0
2021-08-12 13:00:00,367.85,368.64,367.54,368.0,65529.0,349.5463,350.297,349.2517,349.6889,65529.0
2021-08-12 13:30:00,368.0,368.64,367.66,367.95,53925.0,349.6889,350.297,349.3658,349.6413,53925.0
2021-08-12 14:00:00,367.94,368.41,367.44,367.73,41088.0,349.6318,350.0785,349.1567,349.4323,41088.0
2021-08-12 14:30:00,367.84,368.46,367.33,367.85,49819.0,349.5368,350.126,349.0522,349.5463,49819.0
2021-08-12 15:00:00,367.74,368.13,367.54,367.61,44944.0,349.4418,349.8124,349.2517,349.3183,44944.0
2021-08-12 15:30:00,367.61,367.95,367.19,367.56,140727.0,349.3183,349.6413,348.9192,349.2707,140727.0
2021-08-13 09:30:00,368.88,370.0,366.81,366.91,89127.0,350.5251,351.5893,348.5581,348.6531,89127.0
2021-08-13 10:00:00,366.83,367.16,365.6,366.41,48859.0,348.5771,348.8907,347.4083,348.178,48859.0
2021-08-13 10:30:00,366.41,366.52,363.94,365.12,82976.0,348.178,348.2825,345.8309,346.9522,82976.0
2021-08-13 11:00:00,365.2,367.47,364.61,367.14,60453.0,347.0282,349.1852,346.4675,348.8716,60453.0
2021-08-13 11:30:00,367.14,367.43,366.14,366.93,49701.0,348.8716,349.1472,347.9214,348.6721,49701.0
2021-08-13 12:00:00,366.69,366.93,365.09,365.95,29214.0,348.444,348.6721,346.9237,347.7409,29214.0
2021-08-13 12:30:00,365.78,365.94,364.29,364.33,18444.0,347.5793,347.7314,346.1635,346.2015,18444.0
2021-08-13 13:00:00,364.23,364.81,363.98,364.64,23126.0,346.1064,346.6576,345.8689,346.496,23126.0
2021-08-13 13:30:00,364.68,365.38,364.32,365.22,28470.0,346.5341,347.1992,346.192,347.0472,28470.0
2021-08-13 14:00:00,365.25,366.31,365.07,366.31,40940.0,347.0757,348.0829,346.9046,348.0829,40940.0
2021-08-13 14:30:00,366.28,366.69,366.07,366.31,28627.0,348.0544,348.444,347.8549,348.0829,28627.0
2021-08-13 15:00:00,366.36,366.69,366.08,366.08,31270.0,348.1305,348.444,347.8644,347.8644,31270.0
2021-08-13 15:30:00,366.0,367.6,365.74,367.48,66844.0,347.7884,349.3088,347.5413,349.1947,66844.0
2021-08-16 09:30:00,367.23,368.02,365.33,366.59,51177.0,348.9572,349.7079,347.1517,348.349,51177.0
2021-08-16 10:00:00,366.56,369.99,366.43,369.75,32040.0,348.3205,351.5798,348.197,351.3518,32040.0
2021-08-16 10:30:00,369.95,370.69,369.27,370.0,40963.0,351.5418,352.245,350.8957,351.5893,40963.0
2021-08-16 11:00:00,370.02,371.5,369.98,371.5,30512.0,351.6083,353.0147,351.5703,353.0147,30512.0
2021-08-16 11:30:00,371.25,371.52,370.05,371.02,29370.0,352.7771,353.0337,351.6369,352.5586,29370.0
2021-08-16 12:00:00,370.98,372.11,370.95,371.53,19074.0,352.5206,353.5943,352.4921,353.0432,19074.0
2021-08-16 12:30:00,371.45,371.79,371.4,371.6,15861.0,352.9672,353.2903,352.9197,353.1097,15861.0
2021-08-16 13:00:00,371.54,371.78,371.31,371.67,14137.0,353.0527,353.2808,352.8342,353.1762,14137.0
2021-08-16 13:30:00,371.69,372.99,371.65,372.9,41683.0,353.1952,354.4306,353.1572,354.345,41683.0
2021-08-16 14:00:00,372.94,374.94,372.82,374.86,38205.0,354.383,356.2835,354.269,356.2075,38205.0
2021-08-16 14:30:00,374.79,375.43,374.54,375.18,17197.0,356.141,356.7491,355.9034,356.5116,17197.0
2021-08-16 15:00:00,375.25,376.28,375.04,375.6,33953.0,356.5781,357.5569,356.3786,356.9107,33953.0
2021-08-16 15:30:00,375.54,376.41,374.43,376.39,101011.0,356.8537,357.6804,355.7989,357.6614,101011.0
2021-08-17 09:30:00,375.65,377.48,375.33,377.41,45017.0,356.9582,358.6971,356.6541,358.6306,45017.0
2021-08-17 10:00:00,377.65,379.93,377.62,378.5,49784.0,358.8587,361.0252,358.8302,359.6664,49784.0
2021-08-17 10:30:00,378.46,378.95,377.34,378.42,20592.0,359.6284,360.094,358.5641,359.5904,20592.0
2021-08-17 11:00:00,378.32,378.51,377.79,377.96,31986.0,359.4953,359.6759,358.9917,359.1533,31986.0
2021-08-17 11:30:00,377.92,379.25,377.56,379.19,37819.0,359.1153,360.3791,358.7732,360.3221,37819.0
2021-08-17 12:00:00,379.09,379.66,379.0,379.48,29162.0,360.227,360.7687,360.1415,360.5976,29162.0
2021-08-17 12:30:00,379.48,380.05,379.31,379.44,32835.0,360.5976,361.1393,360.4361,360.5596,32835.0
2021-08-17 13:00:00,379.54,379.72,378.63,379.37,27696.0,360.6546,360.8257,359.7899,360.4931,27696.0
2021-08-17 13:30:00,379.39,379.67,378.43,378.83,28306.0,360.5121,360.7782,359.5999,359.98,28306.0
2021-08-17 14:00:00,378.87,379.8,378.47,378.59,21526.0,360.018,360.9017,359.6379,359.7519,21526.0
2021-08-17 14:30:00,378.54,379.8,377.77,379.67,30808.0,359.7044,360.9017,358.9727,360.7782,30808.0
2021-08-17 15:00:00,379.71,381.0,379.58,380.37,52529.0,360.8162,362.042,360.6927,361.4433,52529.0
2021-08-17 15:30:00,380.29,380.71,379.74,380.21,103222.0,361.3673,361.7664,360.8447,361.2913,103222.0
2021-08-18 09:30:00,378.93,379.17,374.65,377.29,33367.0,360.075,360.3031,356.008,358.5166,33367.0
2021-08-18 10:00:00,377.13,378.1,377.02,377.36,13279.0,358.3646,359.2863,358.26,358.5831,13279.0
2021-08-18 10:30:00,377.23,377.39,375.08,375.08,17937.0,358.4596,358.6116,356.4166,356.4166,17937.0
2021-08-18 11:00:00,375.12,375.44,374.45,375.24,21769.0,356.4546,356.7587,355.8179,356.5686,21769.0
2021-08-18 11:30:00,375.24,377.09,375.24,377.03,24445.0,356.5686,358.3266,356.5686,358.2695,24445.0
2021-08-18 12:00:00,376.73,376.98,376.28,376.28,23762.0,357.9845,358.222,357.5569,357.5569,23762.0
2021-08-18 12:30:00,376.41,376.41,375.22,375.47,11655.0,357.6804,357.6804,356.5496,356.7872,11655.0
2021-08-18 13:00:00,375.56,375.8,374.71,374.91,23436.0,356.8727,357.1007,356.065,356.255,23436.0
2021-08-18 13:30:00,374.89,375.52,374.8,375.33,21963.0,356.236,356.8347,356.1505,356.6541,21963.0
2021-08-18 14:00:00,375.54,375.78,373.45,373.79,45097.0,356.8537,357.0817,354.8677,355.1908,45097.0
2021-08-18 14:30:00,373.99,374.62,373.08,373.6,14721.0,355.3808,355.9795,354.5161,355.0102,14721.0
2021-08-18 15:00:00,373.67,374.5,373.44,373.44,18121.0,355.0767,355.8654,354.8582,354.8582,18121.0
2021-08-18 15:30:00,373.44,373.48,371.1,371.4,120005.0,354.8582,354.8962,352.6346,352.9197,120005.0
2021-08-19 09:30:00,368.59,372.76,368.05,372.5,29909.0,350.2495,354.212,349.7364,353.9649,29909.0
2021-08-19 10:00:00,372.5,373.82,371.74,372.44,35833.0,353.9649,355.2193,353.2428,353.9079,35833.0
2021-08-19 10:30:00,372.48,373.54,371.24,373.54,51050.0,353.9459,354.9532,352.7676,354.9532,51050.0
2021-08-19 11:00:00,373.55,375.55,373.01,375.29,51065.0,354.9627,356.8632,354.4496,356.6161,51065.0
2021-08-19 11:30:00,375.42,375.42,373.37,375.0,22510.0,356.7396,356.7396,354.7917,356.3405,22510.0
2021-08-19 12:00:00,374.98,375.51,372.76,373.0,25518.0,356.3215,356.8252,354.212,354.4401,25518.0
2021-08-19 12:30:00,373.02,374.59,373.0,374.18,22078.0,354.4591,355.9509,354.4401,355.5613,22078.0
2021-08-19 13:00:00,374.07,374.22,373.07,373.75,24305.0,355.4568,355.5994,354.5066,355.1527,24305.0
2021-08-19 13:30:00,373.76,374.27,373.24,373.33,25713.0,355.1622,355.6469,354.6681,354.7536,25713.0
2021-08-19 14:00:00,373.37,373.66,372.76,373.1,22912.0,354.7917,355.0672,354.212,354.5351,22912.0
2021-08-19 14:30:00,372.71,374.46,372.22,374.43,22101.0,354.1645,355.8274,353.6989,355.7989,22101.0
2021-08-19 15:00:00,374.53,375.81,374.53,375.79,22061.0,355.8939,357.1102,355.8939,357.0912,22061.0
2021-08-19 15:30:00,375.69,376.15,374.37,375.88,103630.0,356.9962,357.4333,355.7419,357.1768,103630.0
2021-08-20 09:30:00,376.64,378.48,375.59,378.19,34755.0,357.8989,359.6474,356.9012,359.3718,34755.0
2021-08-20 10:00:00,378.45,379.85,377.91,379.23,17097.0,359.6189,360.9492,359.1057,360.3601,17097.0
2021-08-20 10:30:00,379.21,379.31,376.99,377.37,18898.0,360.3411,360.4361,358.2315,358.5926,18898.0
2021-08-20 11:00:00,377.3,377.3,376.01,376.64,12220.0,358.5261,358.5261,357.3003,357.8989,12220.0
2021-08-20 11:30:00,376.6,377.9,376.58,377.7,11092.0,357.8609,359.0962,357.8419,358.9062,11092.0
2021-08-20 12:00:00,377.74,377.81,376.91,377.8,33601.0,358.9442,359.0107,358.1555,359.0012,33601.0
2021-08-20 12:30:00,378.01,379.0,377.62,378.76,14827.0,359.2008,360.1415,358.8302,359.9135,14827.0
2021-08-20 13:00:00,378.78,379.04,378.48,378.99,11463.0,359.9325,360.1795,359.6474,360.132,11463.0
2021-08-20 13:30:00,378.8,378.8,378.03,378.38,8916.0,359.9515,359.9515,359.2198,359.5524,8916.0
2021-08-20 14:00:00,378.31,378.32,376.92,376.92,15254.0,359.4858,359.4953,358.165,358.165,15254.0
2021-08-20 14:30:00,376.93,377.38,376.42,377.24,13716.0,358.1745,358.6021,357.6899,358.4691,13716.0
2021-08-20 15:00:00,377.28,378.03,377.22,377.54,14234.0,358.5071,359.2198,358.4501,358.7542,14234.0
2021-08-20 15:30:00,377.45,378.21,377.34,378.13,47797.0,358.6686,359.3908,358.5641,359.3148,47797.0
2021-08-23 09:30:00,379.33,379.33,376.75,377.34,41388.0,360.4551,360.4551,358.0035,358.5641,41388.0
2021-08-23 10:00:00,377.32,378.85,377.27,378.84,25240.0,358.5451,359.999,358.4976,359.9895,25240.0
2021-08-23 10:30:00,378.66,378.66,377.51,378.31,25115.0,359.8184,359.8184,358.7257,359.4858,25115.0
2021-08-23 11:00:00,378.31,378.62,377.84,378.18,17970.0,359.4858,359.7804,359.0392,359.3623,17970.0
2021-08-23 11:30:00,378.17,378.43,377.83,377.99,14598.0,359.3528,359.5999,359.0297,359.1818,14598.0
2021-08-23 12:00:00,378.1,378.61,378.1,378.2,8484.0,359.2863,359.7709,359.2863,359.3813,8484.0
2021-08-23 12:30:00,378.22,378.22,377.8,378.01,14929.0,359.4003,359.4003,359.0012,359.2008,14929.0
2021-08-23 13:00:00,378.0,378.63,377.83,377.84,15504.0,359.1913,359.7899,359.0297,359.0392,15504.0
2021-08-23 13:30:00,377.91,378.32,377.77,377.86,14485.0,359.1057,359.4953,358.9727,359.0582,14485.0
2021-08-23 14:00:00,377.88,378.34,377.68,377.69,12097.0,359.0772,359.5144,358.8872,358.8967,12097.0
2021-08-23 14:30:00,377.8,378.22,377.47,378.17,13334.0,359.0012,359.4003,358.6876,359.3528,13334.0
2021-08-23 15:00:00,378.21,378.4,377.81,378.18,15619.0,359.3908,359.5714,359.0107,359.3623,15619.0
2021-08-23 15:30:00,378.19,378.22,376.79,377.43,80261.0,359.3718,359.4003,358.0415,358.6496,80261.0
2021-08-24 09:30:00,377.75,377.75,374.19,374.76,40917.0,358.9537,358.9537,355.5709,356.1125,40917.0
2021-08-24 10:00:00,374.76,376.23,374.53,376.23,13950.0,356.1125,357.5093,355.8939,357.5093,13950.0
2021-08-24 10:30:00,376.03,377.76,375.98,377.41,20659.0,357.3193,358.9632,357.2718,358.6306,20659.0
2021-08-24 11:00:00,377.35,377.81,376.93,377.05,14647.0,358.5736,359.0107,358.1745,358.2885,14647.0
2021-08-24 11:30:00,377.02,377.79,376.76,377.67,7286.0,358.26,358.9917,358.013,358.8777,7286.0
2021-08-24 12:00:00,377.74,378.02,377.33,377.61,9106.0,358.9442,359.2103,358.5546,358.8207,9106.0
2021-08-24 12:30:00,377.65,377.71,377.06,377.46,6264.0,358.8587,358.9157,358.298,358.6781,6264.0
2021-08-24 13:00:00,377.64,377.81,377.32,377.49,6309.0,358.8492,359.0107,358.5451,358.7066,6309.0
2021-08-24 13:30:00,377.71,378.75,377.71,378.16,14464.0,358.9157,359.904,358.9157,359.3433,14464.0
2021-08-24 14:00:00,378.14,378.57,377.94,378.0,7465.0,359.3243,359.7329,359.1343,359.1913,7465.0
2021-08-24 14:30:00,378.2,378.28,377.9,378.01,4677.0,359.3813,359.4573,359.0962,359.2008,4677.0
2021-08-24 15:00:00,377.96,378.0,377.35,377.74,12042.0,359.1533,359.1913,358.5736,358.9442,12042.0
2021-08-24 15:30:00,377.71,377.72,376.74,376.75,64061.0,358.9157,358.9252,357.994,358.0035,64061.0
2021-08-25 09:30:00,376.22,376.29,373.51,373.87,18620.0,357.4998,357.5664,354.9247,355.2668,18620.0
2021-08-25 10:00:00,374.32,375.44,374.3,374.73,14425.0,355.6944,356.7587,355.6754,356.084,14425.0
2021-08-25 10:30:00,375.03,376.82,374.83,376.5,16368.0,356.3691,358.07,356.179,357.7659,16368.0
2021-08-25 11:00:00,376.43,377.48,376.29,376.81,25719.0,357.6994,358.6971,357.5664,358.0605,25719.0
2021-08-25 11:30:00,376.9,377.37,376.58,376.82,63882.0,358.146,358.5926,357.8419,358.07,63882.0
2021-08-25 12:00:00,376.95,377.17,376.6,376.67,9290.0,358.1935,358.4026,357.8609,357.9274,9290.0
2021-08-25 12:30:00,376.63,376.63,375.09,375.41,38021.0,357.8894,357.8894,356.4261,356.7301,38021.0
2021-08-25 13:00:00,375.4,375.92,375.04,375.2,28861.0,356.7206,357.2148,356.3786,356.5306,28861.0
2021-08-25 13:30:00,375.13,375.16,374.52,374.62,21264.0,356.4641,356.4926,355.8844,355.9795,21264.0
2021-08-25 14:00:00,374.6,374.67,373.84,373.92,41281.0,355.9604,356.027,355.2383,355.3143,41281.0
2021-08-25 14:30:00,373.92,373.92,372.89,373.62,23254.0,355.3143,355.3143,354.3355,355.0292,23254.0
2021-08-25 15:00:00,373.63,373.77,372.94,372.97,27632.0,355.0387,355.1717,354.383,354.4116,27632.0
2021-08-25 15:30:00,373.0,373.51,372.85,373.05,64118.0,354.4401,354.9247,354.2975,354.4876,64118.0
2021-08-26 09:30:00,372.98,373.58,371.12,371.13,29554.0,354.4211,354.9912,352.6536,352.6631,29554.0
2021-08-26 10:00:00,371.32,371.44,370.12,370.84,35585.0,352.8437,352.9577,351.7034,352.3875,35585.0
2021-08-26 10:30:00,370.83,371.11,370.23,370.39,21349.0,352.378,352.6441,351.8079,351.9599,21349.0
2021-08-26 11:00:00,370.3,370.92,369.82,370.5,32448.0,351.8744,352.4636,351.4183,352.0645,32448.0
2021-08-26 11:30:00,370.48,370.7,369.7,370.0,39523.0,352.0455,352.2545,351.3043,351.5893,39523.0
2021-08-26 12:00:00,370.1,370.68,369.86,370.41,12267.0,351.6844,352.2355,351.4563,351.9789,12267.0
2021-08-26 12:30:00,370.34,370.6,370.07,370.44,8316.0,351.9124,352.1595,351.6559,352.0074,8316.0
2021-08-26 13:00:00,370.28,370.94,370.13,370.41,11928.0,351.8554,352.4826,351.7129,351.9789,11928.0
2021-08-26 13:30:00,370.42,370.93,370.2,370.32,19700.0,351.9884,352.4731,351.7794,351.8934,19700.0
2021-08-26 14:00:00,370.28,370.33,369.93,370.04,32802.0,351.8554,351.9029,351.5228,351.6273,32802.0
2021-08-26 14:30:00,370.02,370.21,369.82,370.02,23611.0,351.6083,351.7889,351.4183,351.6083,23611.0
2021-08-26 15:00:00,370.04,370.53,369.55,370.02,28564.0,351.6273,352.093,351.1617,351.6083,28564.0
2021-08-26 15:30:00,369.99,370.55,369.59,369.92,112570.0,351.5798,352.112,351.1997,351.5133,112570.0
2021-08-27 09:30:00,370.0,372.42,368.65,372.42,41067.0,351.5893,353.8889,350.3065,353.8889,41067.0
2021-08-27 10:00:00,371.54,372.31,370.46,371.15,25158.0,353.0527,353.7844,352.0264,352.6821,25158.0
2021-08-27 10:30:00,370.93,371.51,369.75,370.46,53365.0,352.4731,353.0242,351.3518,352.0264,53365.0
2021-08-27 11:00:00,370.36,370.53,369.64,370.17,52544.0,351.9314,352.093,351.2473,351.7509,52544.0
2021-08-27 11:30:00,370.26,371.34,370.26,371.3,32125.0,351.8364,352.8627,351.8364,352.8247,32125.0
2021-08-27 12:00:00,371.31,373.21,371.19,372.97,13780.0,352.8342,354.6396,352.7201,354.4116,13780.0
2021-08-27 12:30:00,373.09,374.42,373.09,374.42,13885.0,354.5256,355.7894,354.5256,355.7894,13885.0
2021-08-27 13:00:00,374.31,374.33,373.43,373.48,22611.0,355.6849,355.7039,354.8487,354.8962,22611.0
2021-08-27 13:30:00,373.48,373.59,372.21,372.86,15416.0,354.8962,355.0007,353.6894,354.307,15416.0
2021-08-27 14:00:00,372.81,373.14,372.15,372.66,14406.0,354.2595,354.5731,353.6324,354.117,14406.0
2021-08-27 14:30:00,372.84,373.04,372.33,372.53,8507.0,354.288,354.4781,353.8034,353.9934,8507.0
2021-08-27 15:00:00,372.58,373.11,372.56,372.66,12190.0,354.041,354.5446,354.022,354.117,12190.0
2021-08-27 15:30:00,372.75,373.19,372.24,372.75,55849.0,354.2025,354.6206,353.7179,354.2025,55849.0
2021-08-30 09:30:00,373.5,373.5,371.24,371.78,21705.0,354.9152,354.9152,352.7676,353.2808,21705.0
2021-08-30 10:00:00,371.67,371.67,370.23,370.34,17280.0,353.1762,353.1762,351.8079,351.9124,17280.0
2021-08-30 10:30:00,370.26,372.3,370.06,371.83,28823.0,351.8364,353.7749,351.6464,353.3283,28823.0
2021-08-30 11:00:00,371.94,372.43,370.55,370.57,24800.0,353.4328,353.8984,352.112,352.131,24800.0
2021-08-30 11:30:00,370.63,371.4,370.45,370.62,13980.0,352.188,352.9197,352.0169,352.1785,13980.0
2021-08-30 12:00:00,370.61,370.74,369.82,370.1,23520.0,352.169,352.2925,351.4183,351.6844,23520.0
2021-08-30 12:30:00,370.07,371.67,370.01,371.67,22272.0,351.6559,353.1762,351.5988,353.1762,22272.0
2021-08-30 13:00:00,371.62,372.56,371.5,372.44,21403.0,353.1287,354.022,353.0147,353.9079,21403.0
2021-08-30 13:30:00,372.46,372.55,371.19,371.52,10942.0,353.9269,354.0125,352.7201,353.0337,10942.0
2021-08-30 14:00:00,371.57,371.74,371.09,371.4,12977.0,353.0812,353.2428,352.6251,352.9197,12977.0
2021-08-30 14:30:00,371.32,371.49,371.01,371.32,8974.0,352.8437,353.0052,352.5491,352.8437,8974.0
2021-08-30 15:00:00,371.45,371.78,371.21,371.4,8495.0,352.9672,353.2808,352.7391,352.9197,8495.0
2021-08-30 15:30:00,371.43,371.52,370.32,370.56,44526.0,352.9482,353.0337,351.8934,352.1215,44526.0
2021-08-31 09:30:00,368.93,374.74,368.16,374.4,75332.0,350.5726,356.0935,349.8409,355.7704,75332.0
2021-08-31 10:00:00,374.46,377.2,373.81,375.83,61275.0,355.8274,358.4311,355.2098,357.1292,61275.0
2021-08-31 10:30:00,375.8,376.12,374.57,375.92,46067.0,357.1007,357.4048,355.9319,357.2148,46067.0
2021-08-31 11:00:00,375.83,376.48,375.33,376.01,34927.0,357.1292,357.7469,356.6541,357.3003,34927.0
2021-08-31 11:30:00,375.95,377.31,375.41,376.92,59215.0,357.2433,358.5356,356.7301,358.165,59215.0
2021-08-31 12:00:00,376.87,378.21,376.86,377.21,37327.0,358.1175,359.3908,358.108,358.4406,37327.0
2021-08-31 12:30:00,377.13,377.31,376.4,376.41,40891.0,358.3646,358.5356,357.6709,357.6804,40891.0
2021-08-31 13:00:00,376.33,376.6,375.39,375.46,57826.0,357.6044,357.8609,356.7111,356.7777,57826.0
2021-08-31 13:30:00,375.44,376.11,375.14,375.54,46348.0,356.7587,357.3953,356.4736,356.8537,46348.0
2021-08-31 14:00:00,375.56,376.02,374.84,375.15,86789.0,356.8727,357.3098,356.1885,356.4831,86789.0
2021-08-31 14:30:00,375.21,375.46,374.0,374.69,53294.0,356.5401,356.7777,355.3903,356.046,53294.0
2021-08-31 15:00:00,374.75,375.27,374.34,374.96,72159.0,356.103,356.5971,355.7134,356.3025,72159.0
2021-08-31 15:30:00,375.05,375.96,374.61,375.13,219414.0,356.3881,357.2528,355.97,356.4641,219414.0
2021-09-01 09:30:00,374.91,374.91,365.2,366.4,93125.0,356.255,356.255,347.0282,348.1685,93125.0
2021-09-01 10:00:00,366.16,367.51,365.05,366.32,37130.0,347.9404,349.2232,346.8856,348.0924,37130.0
2021-09-01 10:30:00,366.33,367.45,365.95,367.13,51618.0,348.102,349.1662,347.7409,348.8621,51618.0
2021-09-01 11:00:00,367.13,367.5,365.13,366.52,83274.0,348.8621,349.2137,346.9617,348.2825,83274.0
2021-09-01 11:30:00,366.52,368.56,366.51,368.32,48501.0,348.2825,350.221,348.273,349.9929,48501.0
2021-09-01 12:00:00,368.32,370.38,368.26,369.87,20893.0,349.9929,351.9504,349.9359,351.4658,20893.0
2021-09-01 12:30:00,369.87,371.51,369.78,371.3,22013.0,351.4658,353.0242,351.3803,352.8247,22013.0
2021-09-01 13:00:00,371.31,371.31,370.47,370.91,54765.0,352.8342,352.8342,352.036,352.4541,54765.0
2021-09-01 13:30:00,370.97,371.54,370.34,370.84,30222.0,352.5111,353.0527,351.9124,352.3875,30222.0
2021-09-01 14:00:00,371.1,371.33,370.33,371.2,38307.0,352.6346,352.8532,351.9029,352.7296,38307.0
2021-09-01 14:30:00,371.18,372.5,371.18,371.53,32680.0,352.7106,353.9649,352.7106,353.0432,32680.0
2021-09-01 15:00:00,371.43,371.47,370.98,370.99,30345.0,352.9482,352.9862,352.5206,352.5301,30345.0
2021-09-01 15:30:00,370.99,370.99,368.7,369.43,181960.0,352.5301,352.5301,350.354,351.0477,181960.0
2021-09-02 09:30:00,371.11,376.98,370.07,376.6,113193.0,352.6441,358.222,351.6559,357.8609,113193.0
2021-09-02 10:00:00,376.39,378.7,376.29,376.96,64996.0,357.6614,359.8564,357.5664,358.203,64996.0
2021-09-02 10:30:00,377.1,377.1,374.97,376.08,122795.0,358.3361,358.3361,356.312,357.3668,122795.0
2021-09-02 11:00:00,376.17,378.36,375.45,378.02,50149.0,357.4523,359.5334,356.7682,359.2103,50149.0
2021-09-02 11:30:00,377.95,378.46,377.63,377.92,16092.0,359.1438,359.6284,358.8397,359.1153,16092.0
2021-09-02 12:00:00,377.85,379.74,377.44,379.7,23680.0,359.0487,360.8447,358.6591,360.8067,23680.0
2021-09-02 12:30:00,379.64,380.95,379.64,380.89,25826.0,360.7497,361.9945,360.7497,361.9375,25826.0
2021-09-02 13:00:00,380.97,382.23,380.6,381.48,30902.0,362.0135,363.2108,361.6619,362.4981,30902.0
2021-09-02 13:30:00,381.57,382.46,381.46,381.84,22320.0,362.5836,363.4293,362.4791,362.8402,22320.0
2021-09-02 14:00:00,381.78,382.82,381.59,381.91,40114.0,362.7832,363.7714,362.6026,362.9067,40114.0
2021-09-02 14:30:00,381.96,382.7,381.04,382.66,35639.0,362.9542,363.6574,362.08,363.6194,35639.0
2021-09-02 15:00:00,382.65,383.22,381.55,381.55,60204.0,363.6099,364.1515,362.5646,362.5646,60204.0
2021-09-02 15:30:00,381.57,383.14,381.01,383.09,133818.0,362.5836,364.0755,362.0515,364.028,133818.0
2021-09-03 09:30:00,382.8,382.8,377.35,378.5,56976.0,363.7524,363.7524,358.5736,359.6664,56976.0
2021-09-03 10:00:00,377.87,379.05,377.25,378.58,26107.0,359.0677,360.189,358.4786,359.7424,26107.0
2021-09-03 10:30:00,378.75,379.36,378.04,379.17,29586.0,359.904,360.4836,359.2293,360.3031,29586.0
2021-09-03 11:00:00,379.17,380.11,378.36,378.36,26228.0,360.3031,361.1963,359.5334,359.5334,26228.0
2021-09-03 11:30:00,378.23,378.31,376.72,378.31,13300.0,359.4098,359.4858,357.975,359.4858,13300.0
2021-09-03 12:00:00,378.16,378.54,377.8,378.15,7601.0,359.3433,359.7044,359.0012,359.3338,7601.0
2021-09-03 12:30:00,378.23,378.23,377.24,378.08,12071.0,359.4098,359.4098,358.4691,359.2673,12071.0
2021-09-03 13:00:00,378.0,378.66,377.99,378.42,14776.0,359.1913,359.8184,359.1818,359.5904,14776.0
2021-09-03 13:30:00,378.48,379.78,378.47,379.65,20133.0,359.6474,360.8827,359.6379,360.7592,20133.0
2021-09-03 14:00:00,379.66,379.74,379.25,379.4,14297.0,360.7687,360.8447,360.3791,360.5216,14297.0
2021-09-03 14:30:00,379.5,379.51,378.43,378.73,9212.0,360.6166,360.6261,359.5999,359.8849,9212.0
2021-09-03 15:00:00,378.56,379.48,378.55,379.37,21155.0,359.7234,360.5976,359.7139,360.4931,21155.0
2021-09-03 15:30:00,379.31,379.6,378.57,378.58,68990.0,360.4361,360.7117,359.7329,359.7424,68990.0
2021-09-07 09:30:00,379.7,379.83,375.58,378.31,43170.0,360.8067,360.9302,356.8917,359.4858,43170.0
2021-09-07 10:00:00,378.4,379.15,376.9,376.92,31526.0,359.5714,360.284,358.146,358.165,31526.0
2021-09-07 10:30:00,376.76,377.45,376.53,376.73,31787.0,358.013,358.6686,357.7944,357.9845,31787.0
2021-09-07 11:00:00,376.59,376.59,375.22,375.46,24861.0,357.8514,357.8514,356.5496,356.7777,24861.0
2021-09-07 11:30:00,375.71,375.93,374.74,374.83,25888.0,357.0152,357.2243,356.0935,356.179,25888.0
2021-09-07 12:00:00,374.87,375.32,374.33,374.47,24024.0,356.217,356.6446,355.7039,355.8369,24024.0
2021-09-07 12:30:00,374.55,375.98,374.37,375.98,9436.0,355.9129,357.2718,355.7419,357.2718,9436.0
2021-09-07 13:00:00,376.18,376.78,375.93,376.16,11581.0,357.4618,358.032,357.2243,357.4428,11581.0
2021-09-07 13:30:00,376.13,377.1,376.13,376.93,22020.0,357.4143,358.3361,357.4143,358.1745,22020.0
2021-09-07 14:00:00,376.83,377.77,376.82,377.58,13247.0,358.0795,358.9727,358.07,358.7922,13247.0
2021-09-07 14:30:00,377.45,377.65,376.99,377.53,16870.0,358.6686,358.8587,358.2315,358.7447,16870.0
2021-09-07 15:00:00,377.42,378.24,377.27,377.3,16521.0,358.6401,359.4193,358.4976,358.5261,16521.0
2021-09-07 15:30:00,377.3,377.99,376.72,377.76,83141.0,358.5261,359.1818,357.975,358.9632,83141.0
2021-09-08 09:30:00,378.12,379.2,377.14,378.25,33813.0,359.3053,360.3316,358.3741,359.4288,33813.0
2021-09-08 10:00:00,378.6,379.08,376.8,377.01,23755.0,359.7614,360.2175,358.051,358.2505,23755.0
2021-09-08 10:30:00,377.35,377.5,375.36,376.0,48847.0,358.5736,358.7161,356.6826,357.2908,48847.0
2021-09-08 11:00:00,376.28,377.48,375.85,376.03,21257.0,357.5569,358.6971,357.1483,357.3193,21257.0
2021-09-08 11:30:00,375.96,376.21,373.68,373.8,21231.0,357.2528,357.4903,355.0862,355.2003,21231.0
2021-09-08 12:00:00,373.91,375.07,372.89,373.01,35613.0,355.3048,356.4071,354.3355,354.4496,35613.0
2021-09-08 12:30:00,373.05,373.13,371.09,371.79,41363.0,354.4876,354.5636,352.6251,353.2903,41363.0
2021-09-08 13:00:00,371.77,372.15,371.03,371.12,20753.0,353.2713,353.6324,352.5681,352.6536,20753.0
2021-09-08 13:30:00,371.16,371.39,369.89,369.9,18092.0,352.6916,352.9102,351.4848,351.4943,18092.0
2021-09-08 14:00:00,369.82,370.59,369.82,370.58,22312.0,351.4183,352.15,351.4183,352.1405,22312.0
2021-09-08 14:30:00,370.68,371.78,370.65,371.6,12671.0,352.2355,353.2808,352.207,353.1097,12671.0
2021-09-08 15:00:00,371.67,371.82,370.62,370.74,20695.0,353.1762,353.3188,352.1785,352.2925,20695.0
2021-09-08 15:30:00,370.61,371.04,370.04,371.03,90627.0,352.169,352.5776,351.6273,352.5681,90627.0
2021-09-09 09:30:00,370.45,373.07,369.58,371.78,50595.0,353.0879,355.5851,352.2587,354.3556,50595.0
2021-09-09 10:00:00,371.75,374.91,371.58,374.91,50883.0,354.327,357.3389,354.1649,357.3389,50883.0
2021-09-09 10:30:00,375.02,375.87,373.98,374.34,28586.0,357.4437,358.2539,356.4524,356.7956,28586.0
2021-09-09 11:00:00,374.34,374.42,372.76,372.76,26641.0,356.7956,356.8718,355.2896,355.2896,26641.0
2021-09-09 11:30:00,372.85,373.72,372.1,372.31,24115.0,355.3754,356.2046,354.6606,354.8607,24115.0
2021-09-09 12:00:00,372.39,372.42,371.48,372.04,15908.0,354.937,354.9656,354.0696,354.6034,15908.0
2021-09-09 12:30:00,371.97,373.42,371.75,372.6,16208.0,354.5366,355.9187,354.327,355.1371,16208.0
2021-09-09 13:00:00,372.77,373.07,371.75,371.88,12673.0,355.2992,355.5851,354.327,354.4509,12673.0
2021-09-09 13:30:00,371.97,372.18,371.37,371.45,18282.0,354.5366,354.7368,353.9648,354.041,18282.0
2021-09-09 14:00:00,371.38,372.01,370.9,371.74,26251.0,353.9743,354.5748,353.5168,354.3174,26251.0
2021-09-09 14:30:00,371.67,373.21,371.62,372.74,26812.0,354.2507,355.7185,354.2031,355.2706,26812.0
2021-09-09 15:00:00,372.81,372.84,372.0,372.0,19628.0,355.3373,355.3659,354.5652,354.5652,19628.0
2021-09-09 15:30:00,371.9,372.74,371.29,371.29,88889.0,354.4699,355.2706,353.8885,353.8885,88889.0
2021-09-10 09:30:00,373.63,373.81,358.6,358.6,158488.0,356.1188,356.2904,341.7933,341.7933,158488.0
2021-09-10 10:00:00,358.13,359.53,356.22,356.6,113169.0,341.3453,342.6797,339.5248,339.887,113169.0
2021-09-10 10:30:00,356.42,357.13,355.43,356.37,118859.0,339.7154,340.3922,338.7718,339.6678,118859.0
2021-09-10 11:00:00,356.42,358.11,355.9,356.01,133925.0,339.7154,341.3262,339.2198,339.3247,133925.0
2021-09-10 11:30:00,356.0,358.35,355.8,358.34,78217.0,339.3151,341.555,339.1245,341.5455,78217.0
2021-09-10 12:00:00,358.34,361.98,358.12,361.67,71445.0,341.5455,345.0149,341.3358,344.7194,71445.0
2021-09-10 12:30:00,361.53,362.33,361.4,361.92,48703.0,344.5859,345.3485,344.462,344.9577,48703.0
2021-09-10 13:00:00,361.99,362.3,361.1,361.23,44447.0,345.0244,345.3199,344.1761,344.3,44447.0
2021-09-10 13:30:00,361.26,361.27,359.57,360.35,68506.0,344.3286,344.3381,342.7178,343.4612,68506.0
2021-09-10 14:00:00,360.23,361.16,360.0,361.01,26747.0,343.3469,344.2333,343.1277,344.0903,26747.0
2021-09-10 14:30:00,360.93,361.14,360.04,360.19,81348.0,344.0141,344.2142,343.1658,343.3087,81348.0
2021-09-10 15:00:00,360.04,360.14,359.23,359.55,55297.0,343.1658,343.2611,342.3937,342.6987,55297.0
2021-09-10 15:30:00,359.56,359.62,357.17,357.59,219033.0,342.7083,342.7655,340.4303,340.8306,219033.0
2021-09-13 09:30:00,360.12,368.01,358.39,367.91,78895.0,343.242,350.7622,341.5931,350.6669,78895.0
2021-09-13 10:00:00,368.03,369.4,366.47,369.26,68061.0,350.7813,352.0871,349.2944,351.9537,68061.0
2021-09-13 10:30:00,369.4,371.03,368.29,368.4,68760.0,352.0871,353.6407,351.0291,351.134,68760.0
2021-09-13 11:00:00,368.4,371.21,367.6,371.09,40671.0,351.134,353.8123,350.3715,353.6979,40671.0
2021-09-13 11:30:00,371.06,371.63,370.53,371.31,26051.0,353.6693,354.2126,353.1641,353.9076,26051.0
2021-09-13 12:00:00,371.02,372.67,370.75,372.29,24013.0,353.6312,355.2038,353.3738,354.8417,24013.0
2021-09-13 12:30:00,372.29,372.45,371.64,372.18,20595.0,354.8417,354.9942,354.2221,354.7368,20595.0
2021-09-13 13:00:00,372.26,372.63,371.14,371.35,35095.0,354.8131,355.1657,353.7455,353.9457,35095.0
2021-09-13 13:30:00,371.22,371.22,369.07,369.37,36459.0,353.8218,353.8218,351.7726,352.0585,36459.0
2021-09-13 14:00:00,369.37,369.91,367.96,367.98,40786.0,352.0585,352.5732,350.7146,350.7336,40786.0
2021-09-13 14:30:00,368.04,368.14,366.5,366.69,29800.0,350.7908,350.8862,349.323,349.5041,29800.0
2021-09-13 15:00:00,366.67,368.55,366.49,368.55,37996.0,349.485,351.2769,349.3135,351.2769,37996.0
2021-09-13 15:30:00,368.49,368.95,367.81,368.64,122377.0,351.2197,351.6582,350.5716,351.3627,122377.0
2021-09-14 09:30:00,370.11,371.09,367.16,368.21,65635.0,352.7638,353.6979,349.9521,350.9529,65635.0
2021-09-14 10:00:00,368.0,368.87,366.52,368.71,51961.0,350.7527,351.5819,349.3421,351.4294,51961.0
2021-09-14 10:30:00,368.72,368.86,365.02,365.65,34437.0,351.439,351.5724,347.9124,348.5129,34437.0
2021-09-14 11:00:00,365.67,366.85,365.62,366.21,24642.0,348.5319,349.6566,348.4843,349.0466,24642.0
2021-09-14 11:30:00,366.21,366.51,364.84,365.58,26767.0,349.0466,349.3325,347.7408,348.4461,26767.0
2021-09-14 12:00:00,365.58,366.58,365.58,365.84,19651.0,348.4461,349.3993,348.4461,348.6939,19651.0
2021-09-14 12:30:00,365.72,366.11,365.21,365.66,26157.0,348.5796,348.9513,348.0935,348.5224,26157.0
2021-09-14 13:00:00,365.62,365.9,364.97,365.61,36755.0,348.4843,348.7511,347.8647,348.4747,36755.0
2021-09-14 13:30:00,365.69,366.86,365.37,366.85,24912.0,348.551,349.6661,348.246,349.6566,24912.0
2021-09-14 14:00:00,366.68,367.09,366.33,366.75,24157.0,349.4946,349.8854,349.161,349.5613,24157.0
2021-09-14 14:30:00,366.64,367.31,366.35,367.24,22639.0,349.4565,350.0951,349.18,350.0283,22639.0
2021-09-14 15:00:00,367.27,367.27,365.98,365.99,24160.0,350.0569,350.0569,348.8274,348.8369,24160.0
2021-09-14 15:30:00,366.04,367.14,365.61,366.64,93767.0,348.8846,349.933,348.4747,349.4565,93767.0
2021-09-15 09:30:00,365.55,371.48,365.55,370.48,35777.0,348.4175,354.0696,348.4175,353.1165,35777.0
2021-09-15 10:00:00,370.99,373.85,370.82,372.91,58938.0,353.6026,356.3285,353.4405,355.4326,58938.0
2021-09-15 10:30:00,372.82,374.46,372.14,373.95,97741.0,355.3468,356.9099,354.6987,356.4239,97741.0
2021-09-15 11:00:00,374.12,375.41,373.69,375.34,63284.0,356.5859,357.8154,356.176,357.7487,63284.0
2021-09-15 11:30:00,375.3,375.3,373.93,374.94,40100.0,357.7106,357.7106,356.4048,357.3675,40100.0
2021-09-15 12:00:00,375.11,376.72,374.93,376.5,34250.0,357.5295,359.064,357.3579,358.8543,34250.0
2021-09-15 12:30:00,376.38,378.1,376.21,377.46,30589.0,358.74,360.3793,358.5779,359.7693,30589.0
2021-09-15 13:00:00,377.3,378.06,376.82,377.94,34805.0,359.6168,360.3412,359.1593,360.2268,34805.0
2021-09-15 13:30:00,378.03,378.64,377.6,377.93,18972.0,360.3126,360.894,359.9028,360.2173,18972.0
2021-09-15 14:00:00,377.97,377.97,377.0,377.28,23852.0,360.2554,360.2554,359.3309,359.5978,23852.0
2021-09-15 14:30:00,377.26,377.65,374.57,374.6,38334.0,359.5787,359.9504,357.0148,357.0434,38334.0
2021-09-15 15:00:00,374.64,375.75,374.38,375.19,24013.0,357.0815,358.1395,356.8337,357.6057,24013.0
2021-09-15 15:30:00,375.15,375.78,374.25,374.73,111842.0,357.5676,358.1681,356.7098,357.1673,111842.0
2021-09-16 09:30:00,375.2,379.74,374.01,374.5,46407.0,357.6153,361.9425,356.481,356.9481,46407.0
2021-09-16 10:00:00,374.52,375.93,373.71,374.96,45705.0,356.9671,358.3111,356.1951,357.3865,45705.0
2021-09-16 10:30:00,375.03,375.85,373.53,374.02,24617.0,357.4532,358.2348,356.0235,356.4906,24617.0
2021-09-16 11:00:00,374.32,375.06,373.92,374.7,11952.0,356.7765,357.4818,356.3953,357.1387,11952.0
2021-09-16 11:30:00,374.89,375.09,373.7,374.06,14152.0,357.3198,357.5104,356.1856,356.5287,14152.0
2021-09-16 12:00:00,374.34,374.36,373.6,373.88,13678.0,356.7956,356.8146,356.0903,356.3571,13678.0
2021-09-16 12:30:00,373.77,374.26,373.5,373.65,11349.0,356.2523,356.7193,355.9949,356.1379,11349.0
2021-09-16 13:00:00,373.59,374.03,373.35,373.91,18750.0,356.0807,356.5001,355.852,356.3857,18750.0
2021-09-16 13:30:00,373.81,375.33,373.21,375.33,17543.0,356.2904,357.7392,355.7185,357.7392,17543.0
2021-09-16 14:00:00,375.34,375.39,374.59,374.76,10384.0,357.7487,357.7964,357.0339,357.1959,10384.0
2021-09-16 14:30:00,374.72,375.08,374.25,375.08,14437.0,357.1578,357.5009,356.7098,357.5009,14437.0
2021-09-16 15:00:00,375.08,376.16,374.7,375.19,25694.0,357.5009,358.5303,357.1387,357.6057,25694.0
2021-09-16 15:30:00,375.18,376.04,374.82,374.94,135852.0,357.5962,358.4159,357.2531,357.3675,135852.0
2021-09-17 09:30:00,373.98,379.69,373.76,377.24,250334.0,356.4524,361.8948,356.2428,359.5597,250334.0
2021-09-17 10:00:00,377.34,377.82,375.55,377.66,27966.0,359.655,360.1125,357.9489,359.96,27966.0
2021-09-17 10:30:00,377.54,379.8,377.41,378.96,33209.0,359.8456,361.9997,359.7217,361.199,33209.0
2021-09-17 11:00:00,378.92,380.58,378.67,379.12,24249.0,361.1609,362.7431,360.9226,361.3515,24249.0
2021-09-17 11:30:00,379.39,379.73,378.39,379.73,21237.0,361.6089,361.933,360.6558,361.933,21237.0
2021-09-17 12:00:00,379.78,380.16,378.98,379.16,19977.0,361.9806,362.3428,361.2181,361.3897,19977.0
2021-09-17 12:30:00,379.3,380.21,379.27,380.08,14003.0,361.5231,362.3905,361.4945,362.2666,14003.0
2021-09-17 13:00:00,380.15,380.79,379.54,380.25,24289.0,362.3333,362.9433,361.7519,362.4286,24289.0
2021-09-17 13:30:00,380.13,380.61,379.68,379.92,28244.0,362.3142,362.7717,361.8853,362.1141,28244.0
2021-09-17 14:00:00,380.07,380.89,379.21,379.34,26831.0,362.257,363.0386,361.4373,361.5612,26831.0
2021-09-17 14:30:00,379.27,380.94,378.78,380.65,46223.0,361.4945,363.0862,361.0275,362.8098,46223.0
2021-09-17 15:00:00,380.75,381.49,379.03,379.3,55693.0,362.9052,363.6105,361.2658,361.5231,55693.0
2021-09-17 15:30:00,379.26,380.52,378.74,379.5,125099.0,361.485,362.6859,360.9894,361.7137,125099.0
2021-09-20 09:30:00,375.73,378.27,375.04,376.99,42551.0,358.1204,360.5414,357.4628,359.3214,42551.0
2021-09-20 10:00:00,376.55,377.5,374.89,377.08,31244.0,358.902,359.8075,357.3198,359.4072,31244.0
2021-09-20 10:30:00,376.95,377.2,375.36,376.27,20947.0,359.2832,359.5215,357.7678,358.6351,20947.0
2021-09-20 11:00:00,376.12,376.5,374.78,376.25,28622.0,358.4921,358.8543,357.215,358.6161,28622.0
2021-09-20 11:30:00,375.97,376.46,375.5,376.2,28349.0,358.3492,358.8162,357.9012,358.5684,28349.0
2021-09-20 12:00:00,376.13,376.42,375.5,376.42,43699.0,358.5017,358.7781,357.9012,358.7781,43699.0
2021-09-20 12:30:00,376.31,377.1,375.62,375.74,27363.0,358.6732,359.4262,358.0156,358.13,27363.0
2021-09-20 13:00:00,375.86,376.07,374.95,376.02,46701.0,358.2443,358.4445,357.377,358.3968,46701.0
2021-09-20 13:30:00,376.01,376.01,374.73,375.18,20993.0,358.3873,358.3873,357.1673,357.5962,20993.0
2021-09-20 14:00:00,375.37,375.57,373.71,374.12,23636.0,357.7773,357.9679,356.1951,356.5859,23636.0
2021-09-20 14:30:00,374.02,374.83,373.71,374.17,35871.0,356.4906,357.2626,356.1951,356.6335,35871.0
2021-09-20 15:00:00,374.5,375.19,373.22,375.13,50472.0,356.9481,357.6057,355.7281,357.5485,50472.0
2021-09-20 15:30:00,375.14,377.64,375.09,376.82,121689.0,357.5581,359.9409,357.5104,359.1593,121689.0
2021-09-21 09:30:00,378.87,381.06,377.54,379.73,28420.0,361.1133,363.2006,359.8456,361.933,28420.0
2021-09-21 10:00:00,380.1,381.24,379.13,380.5,38998.0,362.2856,363.3722,361.3611,362.6669,38998.0
2021-09-21 10:30:00,380.34,380.53,378.72,379.66,37286.0,362.5144,362.6955,360.9703,361.8662,37286.0
2021-09-21 11:00:00,379.52,382.14,378.91,381.38,52123.0,361.7328,364.23,361.1514,363.5056,52123.0
2021-09-21 11:30:00,381.62,382.02,380.32,380.32,17521.0,363.7344,364.1156,362.4953,362.4953,17521.0
2021-09-21 12:00:00,380.34,380.99,379.23,379.23,11216.0,362.5144,363.1339,361.4564,361.4564,11216.0
2021-09-21 12:30:00,379.29,380.06,378.93,380.05,17331.0,361.5136,362.2475,361.1704,362.238,17331.0
2021-09-21 13:00:00,379.88,380.02,379.16,379.42,29398.0,362.0759,362.2094,361.3897,361.6375,29398.0
2021-09-21 13:30:00,379.3,380.09,379.03,379.34,23523.0,361.5231,362.2761,361.2658,361.5612,23523.0
2021-09-21 14:00:00,379.52,380.03,379.28,379.74,25628.0,361.7328,362.2189,361.504,361.9425,25628.0
2021-09-21 14:30:00,379.79,380.29,379.35,379.58,23966.0,361.9901,362.4667,361.5708,361.79,23966.0
2021-09-21 15:00:00,379.72,380.45,379.66,380.33,46385.0,361.9234,362.6192,361.8662,362.5048,46385.0
2021-09-21 15:30:00,380.28,380.82,378.54,379.55,173784.0,362.4572,362.9719,360.7987,361.7614,173784.0
2021-09-22 09:30:00,380.0,382.79,378.18,378.65,117358.0,362.1903,364.8495,360.4556,360.9036,117358.0
2021-09-22 10:00:00,378.6,380.92,378.19,380.82,39575.0,360.8559,363.0672,360.4651,362.9719,39575.0
2021-09-22 10:30:00,380.95,381.71,379.3,380.09,38626.0,363.0958,363.8202,361.5231,362.2761,38626.0
2021-09-22 11:00:00,379.99,380.99,379.69,379.69,23026.0,362.1808,363.1339,361.8948,361.8948,23026.0
2021-09-22 11:30:00,379.86,380.67,379.22,379.79,26670.0,362.0569,362.8289,361.4469,361.9901,26670.0
2021-09-22 12:00:00,379.36,379.36,377.95,378.61,18025.0,361.5803,361.5803,360.2364,360.8654,18025.0
2021-09-22 12:30:00,378.71,379.03,378.31,378.55,14479.0,360.9608,361.2658,360.5795,360.8083,14479.0
2021-09-22 13:00:00,378.68,378.96,377.95,378.32,8575.0,360.9322,361.199,360.2364,360.589,8575.0
2021-09-22 13:30:00,378.21,378.6,377.7,377.77,13443.0,360.4842,360.8559,359.9981,360.0648,13443.0
2021-09-22 14:00:00,377.37,379.52,377.36,378.07,27698.0,359.6836,361.7328,359.674,360.3508,27698.0
2021-09-22 14:30:00,378.0,378.3,376.29,376.94,35112.0,360.284,360.57,358.6542,359.2737,35112.0
2021-09-22 15:00:00,376.84,378.01,376.49,377.3,23849.0,359.1784,360.2936,358.8448,359.6168,23849.0
2021-09-22 15:30:00,377.37,377.4,375.15,375.5,76688.0,359.6836,359.7122,357.5676,357.9012,76688.0
2021-09-23 09:30:00,376.04,379.28,375.49,378.13,35997.0,358.4159,361.504,357.8917,360.4079,35997.0
2021-09-23 10:00:00,377.95,380.51,377.37,380.2,31546.0,360.2364,362.6764,359.6836,362.3809,31546.0
2021-09-23 10:30:00,380.39,382.2,379.85,381.74,28830.0,362.562,364.2872,362.0473,363.8488,28830.0
2021-09-23 11:00:00,381.72,382.24,381.01,381.04,30521.0,363.8297,364.3253,363.153,363.1816,30521.0
2021-09-23 11:30:00,381.17,382.86,381.17,381.53,21560.0,363.3055,364.9163,363.3055,363.6486,21560.0
2021-09-23 12:00:00,381.43,381.74,380.64,381.04,14219.0,363.5533,363.8488,362.8003,363.1816,14219.0
2021-09-23 12:30:00,381.03,381.54,380.71,380.71,11668.0,363.172,363.6581,362.867,362.867,11668.0
2021-09-23 13:00:00,380.79,382.04,380.79,381.57,8497.0,362.9433,364.1347,362.9433,363.6867,8497.0
2021-09-23 13:30:00,381.41,382.54,381.41,382.54,16513.0,363.5342,364.6113,363.5342,364.6113,16513.0
2021-09-23 14:00:00,382.44,382.73,381.83,381.91,14297.0,364.5159,364.7924,363.9345,364.0108,14297.0
2021-09-23 14:30:00,382.01,382.32,381.69,382.14,17317.0,364.1061,364.4016,363.8011,364.23,17317.0
2021-09-23 15:00:00,382.06,382.36,381.85,382.19,28008.0,364.1538,364.4397,363.9536,364.2777,28008.0
2021-09-23 15:30:00,382.07,382.5,380.28,380.31,140470.0,364.1633,364.5731,362.4572,362.4858,140470.0
2021-09-24 09:30:00,380.26,380.45,378.39,379.99,39785.0,362.4381,362.6192,360.6558,362.1808,39785.0
2021-09-24 10:00:00,379.99,380.85,379.61,380.02,24864.0,362.1808,363.0005,361.8186,362.2094,24864.0
2021-09-24 10:30:00,379.56,380.82,379.4,380.1,13961.0,361.7709,362.9719,361.6184,362.2856,13961.0
2021-09-24 11:00:00,379.7,380.28,379.14,379.15,19112.0,361.9044,362.4572,361.3706,361.3801,19112.0
2021-09-24 11:30:00,379.21,379.87,379.0,379.42,8726.0,361.4373,362.0664,361.2372,361.6375,8726.0
2021-09-24 12:00:00,379.36,379.84,379.23,379.31,6625.0,361.5803,362.0378,361.4564,361.5326,6625.0
2021-09-24 12:30:00,379.4,380.5,379.17,380.47,15224.0,361.6184,362.6669,361.3992,362.6383,15224.0
2021-09-24 13:00:00,380.2,380.67,380.13,380.46,18821.0,362.3809,362.8289,362.3142,362.6287,18821.0
2021-09-24 13:30:00,380.39,380.54,379.79,380.15,13077.0,362.562,362.705,361.9901,362.3333,13077.0
2021-09-24 14:00:00,380.09,380.75,379.98,380.63,17150.0,362.2761,362.9052,362.1712,362.7908,17150.0
2021-09-24 14:30:00,380.65,381.79,380.53,381.59,17677.0,362.8098,363.8964,362.6955,363.7058,17677.0
2021-09-24 15:00:00,381.59,382.25,381.19,382.07,16023.0,363.7058,364.3348,363.3245,364.1633,16023.0
2021-09-24 15:30:00,382.1,382.73,381.33,381.33,79451.0,364.1919,364.7924,363.458,363.458,79451.0
2021-09-27 09:30:00,379.82,386.04,379.82,385.01,50444.0,362.0187,367.9472,362.0187,366.9655,50444.0
2021-09-27 10:00:00,385.06,387.32,384.01,384.8,48429.0,367.0132,369.1672,366.0124,366.7653,48429.0
2021-09-27 10:30:00,385.08,386.11,384.87,385.49,42656.0,367.0322,368.0139,366.8321,367.423,42656.0
2021-09-27 11:00:00,385.2,385.41,384.4,384.93,26987.0,367.1466,367.3467,366.3841,366.8892,26987.0
2021-09-27 11:30:00,385.12,387.81,384.5,387.48,49082.0,367.0703,369.6343,366.4794,369.3197,49082.0
2021-09-27 12:00:00,387.59,389.18,387.33,388.01,50949.0,369.4246,370.9401,369.1768,369.8249,50949.0
2021-09-27 12:30:00,387.81,389.5,387.81,389.32,34080.0,369.6343,371.2451,369.6343,371.0735,34080.0
2021-09-27 13:00:00,389.15,390.17,388.97,389.79,33971.0,370.9115,371.8837,370.7399,371.5215,33971.0
2021-09-27 13:30:00,389.66,389.82,388.72,389.38,29681.0,371.3976,371.5501,370.5016,371.1307,29681.0
2021-09-27 14:00:00,389.32,389.54,388.64,389.22,27585.0,371.0735,371.2832,370.4254,370.9782,27585.0
2021-09-27 14:30:00,389.28,389.35,388.18,388.45,38422.0,371.0354,371.1021,369.9869,370.2443,38422.0
2021-09-27 15:00:00,388.43,388.64,387.37,387.85,35734.0,370.2252,370.4254,369.2149,369.6724,35734.0
2021-09-27 15:30:00,387.7,388.73,387.48,388.35,179231.0,369.5294,370.5111,369.3197,370.149,179231.0
2021-09-28 09:30:00,385.99,388.58,384.16,386.21,51099.0,367.8996,370.3682,366.1553,368.1093,51099.0
2021-09-28 10:00:00,385.94,387.15,384.13,384.94,84726.0,367.8519,369.0052,366.1267,366.8988,84726.0
2021-09-28 10:30:00,384.94,385.4,383.25,384.64,68925.0,366.8988,367.3372,365.288,366.6128,68925.0
2021-09-28 11:00:00,384.65,384.74,382.59,384.22,84787.0,366.6224,366.7081,364.6589,366.2125,84787.0
2021-09-28 11:30:00,384.28,384.86,383.7,384.63,54361.0,366.2697,366.8225,365.7169,366.6033,54361.0
2021-09-28 12:00:00,384.63,384.73,383.45,384.13,46238.0,366.6033,366.6986,365.4786,366.1267,46238.0
2021-09-28 12:30:00,384.18,385.63,383.74,385.26,62459.0,366.1744,367.5564,365.755,367.2038,62459.0
2021-09-28 13:00:00,385.42,388.61,385.28,388.26,58035.0,367.3563,370.3968,367.2228,370.0632,58035.0
2021-09-28 13:30:00,388.22,388.77,387.99,387.99,45479.0,370.025,370.5493,369.8058,369.8058,45479.0
2021-09-28 14:00:00,387.99,388.44,387.63,387.97,88882.0,369.8058,370.2347,369.4627,369.7868,88882.0
2021-09-28 14:30:00,387.93,388.74,387.81,388.45,33303.0,369.7486,370.5207,369.6343,370.2443,33303.0
2021-09-28 15:00:00,388.33,389.28,387.77,387.92,45313.0,370.1299,371.0354,369.5961,369.7391,45313.0
2021-09-28 15:30:00,387.93,388.8,385.53,385.69,123074.0,369.7486,370.5779,367.4611,367.6136,123074.0
2021-09-29 09:30:00,385.58,387.35,383.01,384.68,39676.0,367.5088,369.1958,365.0592,366.651,39676.0
2021-09-29 10:00:00,385.03,385.1,383.25,384.6,34789.0,366.9846,367.0513,365.288,366.5747,34789.0
2021-09-29 10:30:00,384.78,385.65,384.08,384.89,38813.0,366.7463,367.5755,366.0791,366.8511,38813.0
2021-09-29 11:00:00,385.06,386.14,384.48,386.14,59289.0,367.0132,368.0425,366.4603,368.0425,59289.0
2021-09-29 11:30:00,386.12,388.04,385.97,387.39,40230.0,368.0235,369.8535,367.8805,369.2339,40230.0
2021-09-29 12:00:00,387.69,387.77,385.84,386.26,21722.0,369.5199,369.5961,367.7566,368.1569,21722.0
2021-09-29 12:30:00,386.27,386.55,385.59,386.34,43137.0,368.1664,368.4333,367.5183,368.2332,43137.0
2021-09-29 13:00:00,386.15,387.11,386.06,386.76,27680.0,368.0521,368.9671,367.9663,368.6335,27680.0
2021-09-29 13:30:00,386.77,386.94,386.32,386.62,20716.0,368.643,368.805,368.2141,368.5,20716.0
2021-09-29 14:00:00,386.71,387.55,386.56,387.21,28299.0,368.5858,369.3865,368.4428,369.0624,28299.0
2021-09-29 14:30:00,387.44,387.83,387.14,387.74,15445.0,369.2816,369.6533,368.9957,369.5675,15445.0
2021-09-29 15:00:00,387.74,388.97,387.27,388.94,22011.0,369.5675,370.7399,369.1196,370.7113,22011.0
2021-09-29 15:30:00,388.88,388.97,387.78,388.75,106335.0,370.6541,370.7399,369.6057,370.5302,106335.0
2021-09-30 09:30:00,389.15,391.44,385.65,388.41,56197.0,370.9115,373.0941,367.5755,370.2061,56197.0
2021-09-30 10:00:00,387.97,388.8,386.48,387.11,43273.0,369.7868,370.5779,368.3666,368.9671,43273.0
2021-09-30 10:30:00,387.0,388.05,385.2,385.83,24270.0,368.8622,369.863,367.1466,367.7471,24270.0
2021-09-30 11:00:00,385.69,385.78,384.16,384.7,38330.0,367.6136,367.6994,366.1553,366.67,38330.0
2021-09-30 11:30:00,384.4,384.54,380.3,380.58,38596.0,366.3841,366.5175,362.4762,362.7431,38596.0
2021-09-30 12:00:00,380.42,381.11,377.58,378.01,57211.0,362.5906,363.2483,359.8837,360.2936,57211.0
2021-09-30 12:30:00,377.7,377.93,375.59,376.07,38874.0,359.9981,360.2173,357.987,358.4445,38874.0
2021-09-30 13:00:00,375.97,377.34,375.26,375.53,29533.0,358.3492,359.655,357.6725,357.9298,29533.0
2021-09-30 13:30:00,375.53,376.63,375.19,376.37,25931.0,357.9298,358.9782,357.6057,358.7304,25931.0
2021-09-30 14:00:00,376.54,378.32,376.46,378.27,46041.0,358.8925,360.589,358.8162,360.5414,46041.0
2021-09-30 14:30:00,378.42,379.57,378.15,378.15,15623.0,360.6844,361.7805,360.427,360.427,15623.0
2021-09-30 15:00:00,378.18,378.62,377.72,377.72,23654.0,360.4556,360.875,360.0172,360.0172,23654.0
2021-09-30 15:30:00,377.66,378.53,372.55,372.8,178045.0,359.96,360.7892,355.0895,355.3277,178045.0
2021-10-01 09:30:00,374.34,374.57,365.73,367.43,60672.0,356.7956,357.0148,348.5891,350.2094,60672.0
2021-10-01 10:00:00,367.4,369.23,363.37,365.21,42763.0,350.1808,351.9251,346.3397,348.0935,42763.0
2021-10-01 10:30:00,365.35,367.24,364.14,367.11,31097.0,348.2269,350.0283,347.0736,349.9044,31097.0
2021-10-01 11:00:00,367.32,368.85,366.19,367.75,36649.0,350.1046,351.5629,349.0275,350.5144,36649.0
2021-10-01 11:30:00,367.82,370.15,367.59,369.83,24156.0,350.5811,352.8019,350.3619,352.4969,24156.0
2021-10-01 12:00:00,369.74,369.74,368.42,369.14,20990.0,352.4112,352.4112,351.153,351.8393,20990.0
2021-10-01 12:30:00,369.31,370.66,369.27,370.17,19721.0,352.0013,353.288,351.9632,352.821,19721.0
2021-10-01 13:00:00,370.05,371.24,369.83,370.87,38672.0,352.7066,353.8409,352.4969,353.4882,38672.0
2021-10-01 13:30:00,371.01,373.07,371.01,372.92,25119.0,353.6216,355.5851,353.6216,355.4421,25119.0
2021-10-01 14:00:00,373.1,373.8,372.99,373.52,16335.0,355.6137,356.2809,355.5088,356.014,16335.0
2021-10-01 14:30:00,373.57,374.81,373.57,374.62,36213.0,356.0617,357.2435,356.0617,357.0624,36213.0
2021-10-01 15:00:00,374.71,377.08,374.71,376.24,46968.0,357.1482,359.4072,357.1482,358.6065,46968.0
2021-10-01 15:30:00,376.21,377.16,375.31,375.96,158727.0,358.5779,359.4834,357.7201,358.3396,158727.0
2021-10-04 09:30:00,374.99,380.17,374.99,379.89,40192.0,357.4151,362.3523,357.4151,362.0855,40192.0
2021-10-04 10:00:00,379.63,380.33,375.43,375.63,27174.0,361.8376,362.5048,357.8345,358.0251,27174.0
2021-10-04 10:30:00,375.25,375.46,372.06,372.06,22698.0,357.6629,357.8631,354.6224,354.6224,22698.0
2021-10-04 11:00:00,372.03,372.24,369.86,370.18,16024.0,354.5938,354.794,352.5255,352.8305,16024.0
2021-10-04 11:30:00,370.08,371.19,368.78,370.94,17355.0,352.7352,353.7932,351.4962,353.5549,17355.0
2021-10-04 12:00:00,370.71,371.48,370.1,370.18,8656.0,353.3357,354.0696,352.7543,352.8305,8656.0
2021-10-04 12:30:00,370.33,371.28,370.16,370.92,11401.0,352.9735,353.879,352.8115,353.5359,11401.0
2021-10-04 13:00:00,370.73,371.56,370.33,370.57,14583.0,353.3548,354.1459,352.9735,353.2023,14583.0
2021-10-04 13:30:00,370.87,371.25,370.23,370.23,16394.0,353.4882,353.8504,352.8782,352.8782,16394.0
2021-10-04 14:00:00,370.42,370.94,369.9,370.27,11454.0,353.0593,353.5549,352.5637,352.9163,11454.0
2021-10-04 14:30:00,370.34,370.66,369.88,370.26,12119.0,352.983,353.288,352.5446,352.9068,12119.0
2021-10-04 15:00:00,370.09,370.78,369.03,369.56,21816.0,352.7448,353.4024,351.7344,352.2396,21816.0
2021-10-04 15:30:00,369.51,370.93,369.3,370.21,91348.0,352.1919,353.5454,351.9918,352.8591,91348.0
2021-10-05 09:30:00,371.27,375.74,371.27,374.8,35286.0,353.8695,358.13,353.8695,357.234,35286.0
2021-10-05 10:00:00,374.91,376.65,374.9,376.54,28775.0,357.3389,358.9973,357.3293,358.8925,28775.0
2021-10-05 10:30:00,376.78,377.16,375.8,376.99,31274.0,359.1212,359.4834,358.1871,359.3214,31274.0
2021-10-05 11:00:00,376.97,377.73,376.13,376.33,30904.0,359.3023,360.0267,358.5017,358.6923,30904.0
2021-10-05 11:30:00,376.59,376.59,374.38,374.87,25255.0,358.9401,358.9401,356.8337,357.3007,25255.0
2021-10-05 12:00:00,374.75,375.46,373.5,373.56,36339.0,357.1864,357.8631,355.9949,356.0521,36339.0
2021-10-05 12:30:00,373.56,373.74,372.8,372.98,28546.0,356.0521,356.2237,355.3277,355.4993,28546.0
2021-10-05 13:00:00,373.07,374.35,372.48,374.22,28594.0,355.5851,356.8051,355.0227,356.6812,28594.0
2021-10-05 13:30:00,374.27,375.42,374.17,374.88,23346.0,356.7289,357.825,356.6335,357.3103,23346.0
2021-10-05 14:00:00,374.86,375.86,374.69,375.84,21724.0,357.2912,358.2443,357.1292,358.2253,21724.0
2021-10-05 14:30:00,376.0,376.23,375.66,375.68,14308.0,358.3778,358.597,358.0537,358.0728,14308.0
2021-10-05 15:00:00,375.81,375.94,374.67,375.61,66283.0,358.1967,358.3206,357.1101,358.006,66283.0
2021-10-05 15:30:00,375.48,375.5,373.42,373.7,126114.0,357.8821,357.9012,355.9187,356.1856,126114.0
2021-10-06 09:30:00,370.49,371.0,366.72,366.73,39253.0,353.126,353.6121,349.5327,349.5422,39253.0
2021-10-06 10:00:00,367.37,367.67,363.69,367.67,32213.0,350.1522,350.4382,346.6447,350.4382,32213.0
2021-10-06 10:30:00,367.8,368.43,366.0,367.13,67643.0,350.5621,351.1626,348.8464,349.9235,67643.0
2021-10-06 11:00:00,367.01,368.94,366.76,368.43,47911.0,349.8091,351.6487,349.5708,351.1626,47911.0
2021-10-06 11:30:00,368.44,368.82,367.55,368.26,35968.0,351.1721,351.5343,350.3238,351.0005,35968.0
2021-10-06 12:00:00,368.26,368.33,366.48,366.89,28976.0,351.0005,351.0672,349.304,349.6947,28976.0
2021-10-06 12:30:00,367.13,367.91,366.89,367.31,14112.0,349.9235,350.6669,349.6947,350.0951,14112.0
2021-10-06 13:00:00,367.36,368.79,366.75,368.68,16885.0,350.1427,351.5057,349.5613,351.4008,16885.0
2021-10-06 13:30:00,368.9,369.21,367.97,369.2,77001.0,351.6105,351.906,350.7241,351.8965,77001.0
2021-10-06 14:00:00,369.47,370.57,368.74,369.82,57804.0,352.1538,353.2023,351.458,352.4874,57804.0
2021-10-06 14:30:00,369.6,370.4,368.9,369.97,56567.0,352.2777,353.0402,351.6105,352.6304,56567.0
2021-10-06 15:00:00,369.86,370.22,368.19,369.27,71703.0,352.5255,352.8687,350.9338,351.9632,71703.0
2021-10-06 15:30:00,369.25,370.34,367.69,370.3,251384.0,351.9441,352.983,350.4572,352.9449,251384.0
2021-10-07 09:30:00,374.71,379.89,372.16,379.89,50010.0,357.1482,362.0855,354.7177,362.0855,50010.0
2021-10-07 10:00:00,379.85,380.48,379.54,380.48,55010.0,362.0473,362.6478,361.7519,362.6478,55010.0
2021-10-07 10:30:00,380.21,381.55,379.38,381.27,28770.0,362.3905,363.6677,361.5994,363.4008,28770.0
2021-10-07 11:00:00,381.46,381.58,380.13,381.57,28264.0,363.5819,363.6963,362.3142,363.6867,28264.0
2021-10-07 11:30:00,381.62,382.24,380.77,381.12,26432.0,363.7344,364.3253,362.9242,363.2578,26432.0
2021-10-07 12:00:00,381.4,382.97,381.11,382.64,12222.0,363.5247,365.0211,363.2483,364.7066,12222.0
2021-10-07 12:30:00,382.75,382.98,382.03,382.55,8738.0,364.8114,365.0306,364.1252,364.6208,8738.0
2021-10-07 13:00:00,382.46,383.09,382.15,382.84,7408.0,364.535,365.1355,364.2395,364.8972,7408.0
2021-10-07 13:30:00,382.73,383.6,382.38,382.56,12276.0,364.7924,365.6216,364.4588,364.6303,12276.0
2021-10-07 14:00:00,382.39,382.39,380.52,380.71,18389.0,364.4683,364.4683,362.6859,362.867,18389.0
2021-10-07 14:30:00,380.68,380.68,379.18,379.64,13469.0,362.8384,362.8384,361.4087,361.8472,13469.0
2021-10-07 15:00:00,379.5,380.84,379.47,380.53,14112.0,361.7137,362.9909,361.6851,362.6955,14112.0
2021-10-07 15:30:00,380.37,380.87,379.36,380.66,108668.0,362.543,363.0195,361.5803,362.8194,108668.0
2021-10-08 09:30:00,382.45,386.25,381.97,384.24,93179.0,364.5255,368.1474,364.068,366.2316,93179.0
2021-10-08 10:00:00,384.53,385.35,382.0,382.0,16320.0,366.508,367.2896,364.0966,364.0966,16320.0
2021-10-08 10:30:00,381.92,382.68,381.41,382.21,15898.0,364.0203,364.7447,363.5342,364.2967,15898.0
2021-10-08 11:00:00,382.1,382.62,381.22,382.49,23002.0,364.1919,364.6875,363.3531,364.5636,23002.0
2021-10-08 11:30:00,382.5,382.52,381.12,381.64,15457.0,364.5731,364.5922,363.2578,363.7534,15457.0
2021-10-08 12:00:00,381.46,381.84,380.26,380.27,28578.0,363.5819,363.9441,362.4381,362.4476,28578.0
2021-10-08 12:30:00,380.19,381.16,380.08,380.58,23366.0,362.3714,363.2959,362.2666,362.7431,23366.0
2021-10-08 13:00:00,380.69,380.85,379.94,380.81,14811.0,362.848,363.0005,362.1331,362.9623,14811.0
2021-10-08 13:30:00,380.78,382.27,380.78,382.18,19234.0,362.9337,364.3539,362.9337,364.2681,19234.0
2021-10-08 14:00:00,382.27,383.79,382.15,383.77,18140.0,364.3539,365.8027,364.2395,365.7836,18140.0
2021-10-08 14:30:00,383.68,384.76,383.68,384.76,16179.0,365.6978,366.7272,365.6978,366.7272,16179.0
2021-10-08 15:00:00,384.8,385.64,384.62,385.2,47087.0,366.7653,367.566,366.5938,367.1466,47087.0
2021-10-08 15:30:00,385.33,386.3,384.75,386.21,105412.0,367.2705,368.195,366.7177,368.1093,105412.0
2021-10-11 09:30:00,387.06,388.47,386.83,387.54,26234.0,368.9194,370.2633,368.7002,369.3769,26234.0
2021-10-11 10:00:00,387.37,388.34,387.0,387.77,27508.0,369.2149,370.1394,368.8622,369.5961,27508.0
2021-10-11 10:30:00,387.72,387.79,386.45,386.89,41346.0,369.5485,369.6152,368.338,368.7574,41346.0
2021-10-11 11:00:00,386.82,387.11,386.49,386.65,12884.0,368.6907,368.9671,368.3761,368.5286,12884.0
2021-10-11 11:30:00,386.72,387.51,386.49,387.13,7216.0,368.5954,369.3483,368.3761,368.9861,7216.0
2021-10-11 12:00:00,387.16,387.16,385.87,385.96,7216.0,369.0147,369.0147,367.7852,367.871,7216.0
2021-10-11 12:30:00,386.08,386.45,384.81,384.81,9762.0,367.9853,368.338,366.7749,366.7749,9762.0
2021-10-11 13:00:00,384.91,385.22,383.75,383.96,25427.0,366.8702,367.1657,365.7645,365.9647,25427.0
2021-10-11 13:30:00,384.11,384.18,383.24,383.53,9320.0,366.1077,366.1744,365.2784,365.5549,9320.0
2021-10-11 14:00:00,383.38,383.55,382.06,382.3,21296.0,365.4119,365.5739,364.1538,364.3825,21296.0
2021-10-11 14:30:00,382.35,383.0,382.34,382.93,20755.0,364.4302,365.0497,364.4206,364.983,20755.0
2021-10-11 15:00:00,382.82,383.13,382.06,382.38,32021.0,364.8781,365.1736,364.1538,364.4588,32021.0
2021-10-11 15:30:00,382.38,382.62,380.3,380.92,108089.0,364.4588,364.6875,362.4762,363.0672,108089.0
2021-10-12 09:30:00,380.91,382.34,379.36,380.79,42277.0,363.0577,364.4206,361.5803,362.9433,42277.0
2021-10-12 10:00:00,380.51,381.16,379.48,380.79,25705.0,362.6764,363.2959,361.6947,362.9433,25705.0
2021-10-12 10:30:00,380.81,381.57,380.42,380.62,30815.0,362.9623,363.6867,362.5906,362.7812,30815.0
2021-10-12 11:00:00,380.79,381.77,379.57,379.57,18150.0,362.9433,363.8773,361.7805,361.7805,18150.0
2021-10-12 11:30:00,379.96,380.16,379.16,379.3,11156.0,362.1522,362.3428,361.3897,361.5231,11156.0
2021-10-12 12:00:00,379.6,380.7,379.57,380.1,15413.0,361.809,362.8575,361.7805,362.2856,15413.0
2021-10-12 12:30:00,380.12,380.16,378.73,379.16,20612.0,362.3047,362.3428,360.9798,361.3897,20612.0
2021-10-12 13:00:00,379.25,379.59,378.99,379.38,18118.0,361.4755,361.7995,361.2276,361.5994,18118.0
2021-10-12 13:30:00,379.35,379.92,379.25,379.61,12644.0,361.5708,362.1141,361.4755,361.8186,12644.0
2021-10-12 14:00:00,379.46,380.06,379.07,379.63,13484.0,361.6756,362.2475,361.3039,361.8376,13484.0
2021-10-12 14:30:00,379.79,380.11,379.45,379.47,8745.0,361.9901,362.2951,361.6661,361.6851,8745.0
2021-10-12 15:00:00,379.46,379.47,378.76,379.22,33840.0,361.6756,361.6851,361.0084,361.4469,33840.0
2021-10-12 15:30:00,379.15,379.23,376.6,377.35,148288.0,361.3801,361.4564,358.9497,359.6645,148288.0
2021-10-13 09:30:00,377.62,377.62,371.56,371.95,40101.0,359.9218,359.9218,354.1459,354.5176,40101.0
2021-10-13 10:00:00,371.91,371.93,370.0,371.28,43469.0,354.4795,354.4985,352.659,353.879,43469.0
2021-10-13 10:30:00,371.36,371.54,370.02,370.63,24816.0,353.9552,354.1268,352.678,353.2595,24816.0
2021-10-13 11:00:00,370.67,370.82,370.15,370.78,27642.0,353.2976,353.4405,352.8019,353.4024,27642.0
2021-10-13 11:30:00,370.77,373.9,370.75,373.71,44257.0,353.3929,356.3762,353.3738,356.1951,44257.0
2021-10-13 12:00:00,373.61,375.06,373.28,374.9,38895.0,356.0998,357.4818,355.7853,357.3293,38895.0
2021-10-13 12:30:00,374.81,376.13,374.64,376.1,20890.0,357.2435,358.5017,357.0815,358.4731,20890.0
2021-10-13 13:00:00,376.13,376.13,374.78,375.96,19873.0,358.5017,358.5017,357.215,358.3396,19873.0
2021-10-13 13:30:00,375.96,376.97,375.69,376.42,33104.0,358.3396,359.3023,358.0823,358.7781,33104.0
2021-10-13 14:00:00,376.57,377.28,375.69,375.87,23752.0,358.9211,359.5978,358.0823,358.2539,23752.0
2021-10-13 14:30:00,375.81,375.91,374.68,375.48,22310.0,358.1967,358.292,357.1196,357.8821,22310.0
2021-10-13 15:00:00,375.29,375.6,374.09,375.55,30717.0,357.701,357.9965,356.5573,357.9489,30717.0
2021-10-13 15:30:00,375.48,376.31,375.16,375.43,122648.0,357.8821,358.6732,357.5771,357.8345,122648.0
2021-10-14 09:30:00,387.71,399.16,386.85,389.01,247535.0,369.539,380.4523,368.7193,370.778,247535.0
2021-10-14 10:00:00,389.32,390.07,386.94,389.75,83836.0,371.0735,371.7883,368.805,371.4833,83836.0
2021-10-14 10:30:00,389.72,392.75,388.88,392.5,104162.0,371.4547,374.3427,370.6541,374.1045,104162.0
2021-10-14 11:00:00,392.52,393.02,391.39,392.34,42581.0,374.1235,374.6001,373.0465,373.952,42581.0
2021-10-14 11:30:00,392.35,392.35,389.11,389.64,50467.0,373.9615,373.9615,370.8733,371.3785,50467.0
2021-10-14 12:00:00,389.59,390.4,389.18,390.23,50428.0,371.3308,372.1029,370.9401,371.9408,50428.0
2021-10-14 12:30:00,390.3,391.79,390.26,391.22,28586.0,372.0076,373.4277,371.9694,372.8844,28586.0
2021-10-14 13:00:00,391.55,391.62,389.79,391.18,38780.0,373.199,373.2657,371.5215,372.8463,38780.0
2021-10-14 13:30:00,391.1,392.81,391.1,392.2,28031.0,372.7701,374.3999,372.7701,373.8185,28031.0
2021-10-14 14:00:00,392.31,392.96,391.09,391.25,29773.0,373.9234,374.5429,372.7605,372.913,29773.0
2021-10-14 14:30:00,391.29,391.62,390.01,390.28,28715.0,372.9512,373.2657,371.7312,371.9885,28715.0
2021-10-14 15:00:00,390.5,390.9,389.73,390.41,55408.0,372.1982,372.5794,371.4643,372.1124,55408.0
2021-10-14 15:30:00,390.36,390.83,388.99,390.72,175354.0,372.0648,372.5127,370.759,372.4079,175354.0
2021-10-15 09:30:00,392.51,393.58,391.1,393.17,75212.0,374.114,375.1338,372.7701,374.7431,75212.0
2021-10-15 10:00:00,393.28,394.0,390.92,390.93,45461.0,374.8479,375.5342,372.5985,372.608,45461.0
2021-10-15 10:30:00,391.01,391.59,389.3,390.34,53308.0,372.6843,373.2371,371.0544,372.0457,53308.0
2021-10-15 11:00:00,390.37,390.97,389.39,389.67,23190.0,372.0743,372.6462,371.1402,371.4071,23190.0
2021-10-15 11:30:00,389.82,392.64,389.82,392.31,29231.0,371.5501,374.2379,371.5501,373.9234,29231.0
2021-10-15 12:00:00,392.25,392.35,391.21,391.74,19007.0,373.8662,373.9615,372.8749,373.3801,19007.0
2021-10-15 12:30:00,391.77,392.52,391.72,392.05,17777.0,373.4087,374.1235,373.361,373.6755,17777.0
2021-10-15 13:00:00,391.85,392.83,391.66,392.72,15746.0,373.4849,374.419,373.3038,374.3141,15746.0
2021-10-15 13:30:00,392.69,393.65,392.51,392.97,30534.0,374.2856,375.2006,374.114,374.5524,30534.0
2021-10-15 14:00:00,392.85,394.49,392.75,393.97,37138.0,374.4381,376.0012,374.3427,375.5056,37138.0
2021-10-15 14:30:00,394.01,394.34,393.6,394.0,40778.0,375.5437,375.8582,375.1529,375.5342,40778.0
2021-10-15 15:00:00,393.91,394.09,392.45,393.52,26642.0,375.4484,375.6199,374.0568,375.0767,26642.0
2021-10-15 15:30:00,393.37,393.88,392.93,393.18,117377.0,374.9337,375.4198,374.5143,374.7526,117377.0
2021-10-18 09:30:00,391.64,392.32,387.79,390.31,60866.0,373.2848,373.9329,369.6152,372.0171,60866.0
2021-10-18 10:00:00,390.28,391.11,389.86,391.11,50049.0,371.9885,372.7796,371.5882,372.7796,50049.0
2021-10-18 10:30:00,391.04,392.51,390.89,391.69,23753.0,372.7129,374.114,372.5699,373.3324,23753.0
2021-10-18 11:00:00,391.85,392.85,391.42,391.77,30721.0,373.4849,374.4381,373.0751,373.4087,30721.0
2021-10-18 11:30:00,391.76,392.1,391.23,392.02,17456.0,373.3991,373.7232,372.894,373.647,17456.0
2021-10-18 12:00:00,392.17,392.59,390.98,391.11,7909.0,373.7899,374.1902,372.6557,372.7796,7909.0
2021-10-18 12:30:00,390.96,391.05,389.59,389.66,8384.0,372.6366,372.7224,371.3308,371.3976,8384.0
2021-10-18 13:00:00,389.68,390.37,389.68,390.11,8324.0,371.4166,372.0743,371.4166,371.8265,8324.0
2021-10-18 13:30:00,389.87,390.25,388.53,388.93,11355.0,371.5977,371.9599,370.3205,370.7018,11355.0
2021-10-18 14:00:00,388.96,388.96,387.3,387.75,10782.0,370.7304,370.7304,369.1482,369.5771,10782.0
2021-10-18 14:30:00,387.79,388.74,387.76,388.64,8328.0,369.6152,370.5207,369.5866,370.4254,8328.0
2021-10-18 15:00:00,388.58,388.58,387.69,387.88,11663.0,370.3682,370.3682,369.5199,369.701,11663.0
2021-10-18 15:30:00,387.88,388.8,387.76,388.12,58795.0,369.701,370.5779,369.5866,369.9297,58795.0
2021-10-19 09:30:00,390.91,396.25,390.72,395.31,58961.0,372.589,377.6787,372.4079,376.7828,58961.0
2021-10-19 10:00:00,395.58,397.29,393.9,394.54,44946.0,377.0401,378.67,375.4388,376.0488,44946.0
2021-10-19 10:30:00,394.63,395.58,393.55,394.31,25502.0,376.1346,377.0401,375.1052,375.8296,25502.0
2021-10-19 11:00:00,394.33,394.86,393.23,393.59,20074.0,375.8487,376.3538,374.8002,375.1434,20074.0
2021-10-19 11:30:00,393.55,393.97,392.79,393.23,19758.0,375.1052,375.5056,374.3809,374.8002,19758.0
2021-10-19 12:00:00,393.14,393.83,392.29,392.5,19943.0,374.7145,375.3721,373.9043,374.1045,19943.0
2021-10-19 12:30:00,392.48,392.73,391.72,392.28,22403.0,374.0854,374.3237,373.361,373.8948,22403.0
2021-10-19 13:00:00,392.21,392.74,391.99,392.29,20785.0,373.828,374.3332,373.6184,373.9043,20785.0
2021-10-19 13:30:00,392.48,393.13,391.84,393.04,26406.0,374.0854,374.7049,373.4754,374.6191,26406.0
2021-10-19 14:00:00,393.12,393.34,392.13,393.04,24516.0,374.6954,374.9051,373.7518,374.6191,24516.0
2021-10-19 14:30:00,393.09,393.65,392.79,393.08,26681.0,374.6668,375.2006,374.3809,374.6573,26681.0
2021-10-19 15:00:00,392.95,394.37,392.78,394.28,46714.0,374.5334,375.8868,374.3713,375.801,46714.0
2021-10-19 15:30:00,394.22,395.2,393.53,393.57,254339.0,375.7438,376.6779,375.0862,375.1243,254339.0
2021-10-20 09:30:00,400.0,421.15,400.0,418.0,366316.0,381.2529,401.4117,381.2529,398.4093,366316.0
2021-10-20 10:00:00,417.61,420.0,416.19,419.2,92241.0,398.0376,400.3156,396.6842,399.5531,92241.0
2021-10-20 10:30:00,419.22,422.73,419.03,421.78,105860.0,399.5722,402.9176,399.3911,402.0122,105860.0
2021-10-20 11:00:00,421.75,422.07,419.2,421.16,60960.0,401.9836,402.2886,399.5531,401.4212,60960.0
2021-10-20 11:30:00,420.79,421.66,419.85,421.66,46641.0,401.0686,401.8978,400.1726,401.8978,46641.0
2021-10-20 12:00:00,421.41,423.94,421.19,423.05,99538.0,401.6595,404.0709,401.4498,403.2226,99538.0
2021-10-20 12:30:00,423.07,425.44,422.25,422.33,83686.0,403.2417,405.5006,402.4601,402.5364,83686.0
2021-10-20 13:00:00,422.34,422.55,419.54,419.72,72560.0,402.5459,402.7461,399.8772,400.0487,72560.0
2021-10-20 13:30:00,419.93,422.99,418.34,420.86,81886.0,400.2489,403.1655,398.7334,401.1353,81886.0
2021-10-20 14:00:00,420.63,421.18,419.46,420.29,43565.0,400.9161,401.4403,399.8009,400.592,43565.0
2021-10-20 14:30:00,420.51,421.93,419.57,421.56,47366.0,400.8017,402.1551,399.9057,401.8025,47366.0
2021-10-20 15:00:00,421.75,423.25,421.21,422.83,73731.0,401.9836,403.4133,401.4689,403.013,73731.0
2021-10-20 15:30:00,422.85,424.56,422.32,423.81,247199.0,403.032,404.6619,402.5269,403.947,247199.0
2021-10-21 09:30:00,420.0,424.0,419.54,422.59,112258.0,400.3156,404.1281,399.8772,402.7842,112258.0
2021-10-21 10:00:00,423.02,424.2,420.47,420.56,55085.0,403.1941,404.3188,400.7636,400.8493,55085.0
2021-10-21 10:30:00,420.67,423.65,420.64,421.37,49611.0,400.9542,403.7945,400.9256,401.6214,49611.0
2021-10-21 11:00:00,421.27,423.64,421.09,423.19,38155.0,401.5261,403.785,401.3545,403.3561,38155.0
2021-10-21 11:30:00,423.28,426.28,423.27,426.15,38627.0,403.4419,406.3013,403.4323,406.1774,38627.0
2021-10-21 12:00:00,426.02,426.7,425.06,425.13,34820.0,406.0535,406.7016,405.1384,405.2052,34820.0
2021-10-21 12:30:00,425.22,425.65,424.65,425.01,46180.0,405.2909,405.7008,404.7477,405.0908,46180.0
2021-10-21 13:00:00,424.96,425.21,424.03,425.14,32265.0,405.0431,405.2814,404.1567,405.2147,32265.0
2021-10-21 13:30:00,425.13,427.07,425.12,426.9,53090.0,405.2052,407.0542,405.1956,406.8922,53090.0
2021-10-21 14:00:00,427.0,427.38,425.8,427.25,45846.0,406.9875,407.3497,405.8438,407.2258,45846.0
2021-10-21 14:30:00,427.17,427.77,426.52,427.25,46286.0,407.1496,407.7214,406.53,407.2258,46286.0
2021-10-21 15:00:00,427.35,428.55,427.15,428.47,66610.0,407.3211,408.4649,407.1305,408.3886,66610.0
2021-10-21 15:30:00,428.46,430.7,428.06,430.5,217580.0,408.3791,410.5141,407.9978,410.3235,217580.0
2021-10-22 09:30:00,431.06,434.44,429.05,432.56,49167.0,410.8572,414.0788,408.9414,412.2869,49167.0
2021-10-22 10:00:00,432.78,435.96,432.51,433.76,62385.0,412.4966,415.5276,412.2393,413.4307,62385.0
2021-10-22 10:30:00,433.27,433.35,429.65,430.42,44120.0,412.9637,413.0399,409.5133,410.2472,44120.0
2021-10-22 11:00:00,430.38,431.1,428.94,429.5,28640.0,410.2091,410.8954,408.8366,409.3704,28640.0
2021-10-22 11:30:00,429.47,430.07,428.38,428.61,34307.0,409.3418,409.9136,408.3028,408.5221,34307.0
2021-10-22 12:00:00,428.72,430.7,427.76,429.99,27241.0,408.6269,410.5141,407.7119,409.8374,27241.0
2021-10-22 12:30:00,429.99,430.83,429.97,430.38,19602.0,409.8374,410.638,409.8183,410.2091,19602.0
2021-10-22 13:00:00,430.39,430.39,429.7,430.04,15183.0,410.2186,410.2186,409.561,409.885,15183.0
2021-10-22 13:30:00,429.9,431.52,429.79,430.01,18251.0,409.7516,411.2957,409.6468,409.8565,18251.0
2021-10-22 14:00:00,430.09,430.91,430.09,430.86,13846.0,409.9327,410.7143,409.9327,410.6666,13846.0
2021-10-22 14:30:00,430.92,431.59,430.77,431.29,28707.0,410.7238,411.3624,410.5808,411.0765,28707.0
2021-10-22 15:00:00,431.33,431.56,430.38,431.04,21023.0,411.1146,411.3338,410.2091,410.8382,21023.0
2021-10-22 15:30:00,431.05,433.41,431.02,433.2,112586.0,410.8477,413.0971,410.8191,412.8969,112586.0
2021-10-25 09:30:00,433.36,436.32,431.15,435.34,41120.0,413.0494,415.8707,410.943,414.9366,41120.0
2021-10-25 10:00:00,435.17,435.66,434.43,434.82,21377.0,414.7746,415.2416,414.0693,414.441,21377.0
2021-10-25 10:30:00,434.83,435.48,434.36,434.6,36947.0,414.4505,415.0701,414.0026,414.2313,36947.0
2021-10-25 11:00:00,434.67,435.5,434.41,434.95,38126.0,414.298,415.0891,414.0502,414.5649,38126.0
2021-10-25 11:30:00,434.96,436.04,434.79,435.61,11179.0,414.5745,415.6038,414.4124,415.194,11179.0
2021-10-25 12:00:00,435.75,436.08,435.26,435.77,19174.0,415.3274,415.642,414.8604,415.3465,19174.0
2021-10-25 12:30:00,435.6,435.6,434.19,434.43,24933.0,415.1845,415.1845,413.8405,414.0693,24933.0
2021-10-25 13:00:00,434.51,434.82,434.06,434.62,34099.0,414.1455,414.441,413.7166,414.2504,34099.0
2021-10-25 13:30:00,434.74,434.74,433.43,434.25,11694.0,414.3648,414.3648,413.1162,413.8977,11694.0
2021-10-25 14:00:00,434.32,434.88,433.52,434.5,13378.0,413.9645,414.4982,413.2019,414.136,13378.0
2021-10-25 14:30:00,434.66,434.92,433.98,434.12,18143.0,414.2885,414.5363,413.6404,413.7738,18143.0
2021-10-25 15:00:00,434.05,434.42,433.43,433.9,22345.0,413.7071,414.0598,413.1162,413.5641,22345.0
2021-10-25 15:30:00,433.76,434.94,433.35,434.57,115863.0,413.4307,414.5554,413.0399,414.2027,115863.0
2021-10-26 09:30:00,436.19,436.19,429.05,433.07,78479.0,415.7468,415.7468,408.9414,412.773,78479.0
2021-10-26 10:00:00,432.77,434.21,431.96,434.18,35813.0,412.4871,413.8596,411.7151,413.831,35813.0
2021-10-26 10:30:00,433.88,434.22,432.09,433.77,32232.0,413.5451,413.8691,411.839,413.4402,32232.0
2021-10-26 11:00:00,433.82,434.05,432.96,433.24,31075.0,413.4879,413.7071,412.6682,412.9351,31075.0
2021-10-26 11:30:00,433.24,434.31,432.64,433.74,32741.0,412.9351,413.9549,412.3632,413.4116,32741.0
2021-10-26 12:00:00,433.92,434.43,433.07,434.43,18166.0,413.5832,414.0693,412.773,414.0693,18166.0
2021-10-26 12:30:00,434.4,436.44,434.18,435.43,39608.0,414.0407,415.9851,413.831,415.0224,39608.0
2021-10-26 13:00:00,435.27,436.45,435.17,436.44,13439.0,414.8699,415.9946,414.7746,415.9851,13439.0
2021-10-26 13:30:00,436.19,436.49,435.54,436.49,12596.0,415.7468,416.0327,415.1273,416.0327,12596.0
2021-10-26 14:00:00,436.59,437.38,436.49,437.08,19002.0,416.1281,416.881,416.0327,416.5951,19002.0
2021-10-26 14:30:00,437.18,437.64,436.61,437.32,24401.0,416.6904,417.1289,416.1471,416.8238,24401.0
2021-10-26 15:00:00,437.54,438.55,437.32,438.41,33995.0,417.0335,417.9962,416.8238,417.8628,33995.0
2021-10-26 15:30:00,438.38,438.69,436.04,436.3,191033.0,417.8342,418.1296,415.6038,415.8517,191033.0
2021-10-27 09:30:00,436.83,438.37,434.26,438.07,46933.0,416.3568,417.8246,413.9073,417.5387,46933.0
2021-10-27 10:00:00,437.38,439.9,437.28,437.66,61971.0,416.881,419.2829,416.7857,417.1479,61971.0
2021-10-27 10:30:00,437.59,438.49,435.47,435.47,38385.0,417.0812,417.939,415.0606,415.0606,38385.0
2021-10-27 11:00:00,435.18,436.18,434.78,435.49,46427.0,414.7841,415.7373,414.4029,415.0796,46427.0
2021-10-27 11:30:00,435.1,436.2,434.38,434.39,27085.0,414.7079,415.7563,414.0216,414.0312,27085.0
2021-10-27 12:00:00,434.56,436.26,434.56,436.02,25319.0,414.1932,415.8135,414.1932,415.5848,25319.0
2021-10-27 12:30:00,436.01,436.01,434.71,435.06,20139.0,415.5752,415.5752,414.3362,414.6698,20139.0
2021-10-27 13:00:00,434.95,435.83,434.85,435.34,40861.0,414.5649,415.4037,414.4696,414.9366,40861.0
2021-10-27 13:30:00,435.07,435.24,434.11,434.86,16365.0,414.6793,414.8413,413.7643,414.4791,16365.0
2021-10-27 14:00:00,434.94,436.24,434.63,435.9,20532.0,414.5554,415.7945,414.2599,415.4704,20532.0
2021-10-27 14:30:00,435.9,436.75,435.69,436.45,29418.0,415.4704,416.2806,415.2702,415.9946,29418.0
2021-10-27 15:00:00,436.38,436.57,434.52,435.49,43324.0,415.9279,416.109,414.1551,415.0796,43324.0
2021-10-27 15:30:00,435.71,435.78,433.28,433.58,115442.0,415.2893,415.356,412.9732,413.2591,115442.0
2021-10-28 09:30:00,432.53,436.51,432.14,436.0,73805.0,412.2583,416.0518,411.8866,415.5657,73805.0
2021-10-28 10:00:00,436.42,436.42,434.33,435.54,52965.0,415.966,415.966,413.974,415.1273,52965.0
2021-10-28 10:30:00,435.54,436.42,435.0,435.75,36388.0,415.1273,415.966,414.6126,415.3274,36388.0
2021-10-28 11:00:00,436.09,436.5,434.22,434.56,31167.0,415.6515,416.0423,413.8691,414.1932,31167.0
2021-10-28 11:30:00,434.84,435.42,434.23,434.23,17367.0,414.4601,415.0129,413.8787,413.8787,17367.0
2021-10-28 12:00:00,434.41,434.84,434.06,434.06,31818.0,414.0502,414.4601,413.7166,413.7166,31818.0
2021-10-28 12:30:00,434.12,434.64,433.68,433.68,46161.0,413.7738,414.2695,413.3544,413.3544,46161.0
2021-10-28 13:00:00,433.87,434.29,433.23,433.59,53064.0,413.5355,413.9359,412.9255,413.2687,53064.0
2021-10-28 13:30:00,433.68,434.39,433.49,433.92,20798.0,413.3544,414.0312,413.1734,413.5832,20798.0
2021-10-28 14:00:00,434.15,434.25,433.07,433.39,22897.0,413.8024,413.8977,412.773,413.078,22897.0
2021-10-28 14:30:00,433.39,433.39,432.43,433.24,17519.0,413.078,413.078,412.163,412.9351,17519.0
2021-10-28 15:00:00,433.22,433.27,432.3,432.54,34320.0,412.916,412.9637,412.0391,412.2679,34320.0
2021-10-28 15:30:00,432.43,433.39,431.58,433.37,142106.0,412.163,413.078,411.3529,413.059,142106.0
2021-10-29 09:30:00,432.48,433.38,430.62,431.69,60066.0,412.2107,413.0685,410.4379,411.4577,60066.0
2021-10-29 10:00:00,432.21,432.88,430.98,431.9,49209.0,411.9533,412.5919,410.781,411.6579,49209.0
2021-10-29 10:30:00,431.67,432.18,430.56,431.24,29705.0,411.4387,411.9247,410.3807,411.0288,29705.0
2021-10-29 11:00:00,431.34,432.05,431.13,431.52,24731.0,411.1241,411.8008,410.924,411.2957,24731.0
2021-10-29 11:30:00,431.63,432.25,430.95,431.48,15307.0,411.4005,411.9915,410.7524,411.2576,15307.0
2021-10-29 12:00:00,431.33,432.24,430.92,432.12,21811.0,411.1146,411.9819,410.7238,411.8676,21811.0
2021-10-29 12:30:00,431.97,433.6,431.89,433.55,13622.0,411.7246,413.2782,411.6483,413.2305,13622.0
2021-10-29 13:00:00,433.69,434.98,433.69,434.36,11627.0,413.364,414.5935,413.364,414.0026,11627.0
2021-10-29 13:30:00,434.43,434.83,434.13,434.37,6799.0,414.0693,414.4505,413.7834,414.0121,6799.0
2021-10-29 14:00:00,434.24,434.24,432.66,432.77,21754.0,413.8882,413.8882,412.3823,412.4871,21754.0
2021-10-29 14:30:00,432.62,433.45,432.62,433.21,20218.0,412.3441,413.1352,412.3441,412.9065,20218.0
2021-10-29 15:00:00,433.18,433.84,433.11,433.63,11637.0,412.8779,413.5069,412.8112,413.3068,11637.0
2021-10-29 15:30:00,433.46,435.75,433.35,435.11,92712.0,413.1448,415.3274,413.0399,414.7174,92712.0
2021-11-01 09:30:00,436.31,439.2,434.57,434.82,32273.0,415.8612,418.6157,414.2027,414.441,32273.0
2021-11-01 10:00:00,434.82,434.82,431.5,431.81,25156.0,414.441,414.441,411.2766,411.5721,25156.0
2021-11-01 10:30:00,431.79,431.79,427.04,428.84,47754.0,411.553,411.553,407.0256,408.7413,47754.0
2021-11-01 11:00:00,428.55,429.18,427.3,428.97,32569.0,408.4649,409.0654,407.2735,408.8652,32569.0
2021-11-01 11:30:00,428.63,429.73,425.14,425.39,41179.0,408.5411,409.5896,405.2147,405.453,41179.0
2021-11-01 12:00:00,425.44,425.82,424.31,425.7,39907.0,405.5006,405.8628,404.4236,405.7485,39907.0
2021-11-01 12:30:00,425.58,426.73,423.7,423.71,36545.0,405.6341,406.7302,403.8422,403.8517,36545.0
2021-11-01 13:00:00,423.86,424.39,422.94,423.38,30859.0,403.9947,404.4998,403.1178,403.5372,30859.0
2021-11-01 13:30:00,423.24,424.6,423.08,423.93,20321.0,403.4037,404.7,403.2512,404.0614,20321.0
2021-11-01 14:00:00,423.94,425.12,423.93,425.04,18881.0,404.0709,405.1956,404.0614,405.1194,18881.0
2021-11-01 14:30:00,425.21,427.19,425.21,426.72,17937.0,405.2814,407.1686,405.2814,406.7206,17937.0
2021-11-01 15:00:00,426.56,427.13,425.28,426.06,35593.0,406.5681,407.1114,405.3481,406.0916,35593.0
2021-11-01 15:30:00,426.2,428.96,426.18,428.67,101386.0,406.225,408.8557,406.206,408.5793,101386.0
2021-11-02 09:30:00,430.98,431.0,423.83,426.56,104162.0,410.781,410.8001,403.9661,406.5681,104162.0
2021-11-02 10:00:00,426.26,426.59,423.73,424.15,33723.0,406.2822,406.5967,403.8708,404.2711,33723.0
2021-11-02 10:30:00,424.13,424.9,422.85,424.22,39726.0,404.252,404.9859,403.032,404.3378,39726.0
2021-11-02 11:00:00,424.27,424.38,422.39,423.19,33605.0,404.3855,404.4903,402.5936,403.3561,33605.0
2021-11-02 11:30:00,423.09,425.5,423.04,424.46,33738.0,403.2608,405.5578,403.2131,404.5666,33738.0
2021-11-02 12:00:00,424.26,424.46,423.06,424.16,32259.0,404.3759,404.5666,403.2322,404.2806,32259.0
2021-11-02 12:30:00,424.34,424.94,423.73,424.41,32248.0,404.4522,405.0241,403.8708,404.5189,32248.0
2021-11-02 13:00:00,424.37,424.37,422.04,422.04,27376.0,404.4808,404.4808,402.26,402.26,27376.0
2021-11-02 13:30:00,422.05,422.98,421.82,422.88,24734.0,402.2695,403.1559,402.0503,403.0606,24734.0
2021-11-02 14:00:00,423.03,423.16,421.26,421.26,37545.0,403.2036,403.3275,401.5165,401.5165,37545.0
2021-11-02 14:30:00,421.35,421.99,420.26,420.38,33948.0,401.6023,402.2123,400.5634,400.6778,33948.0
2021-11-02 15:00:00,420.49,420.76,418.74,418.76,87754.0,400.7826,401.04,399.1146,399.1337,87754.0
2021-11-02 15:30:00,418.75,420.3,418.36,420.28,177686.0,399.1242,400.6015,398.7525,400.5825,177686.0
2021-11-03 09:30:00,415.5,420.09,413.26,415.41,110266.0,396.0265,400.4014,393.8915,395.9407,110266.0
2021-11-03 10:00:00,415.41,421.04,415.41,420.4,71959.0,395.9407,401.3069,395.9407,400.6968,71959.0
2021-11-03 10:30:00,420.67,425.01,420.64,423.48,56147.0,400.9542,405.0908,400.9256,403.6325,56147.0
2021-11-03 11:00:00,422.53,423.0,421.0,422.19,29912.0,402.727,403.175,401.2687,402.403,29912.0
2021-11-03 11:30:00,422.25,422.68,421.25,422.05,15905.0,402.4601,402.87,401.507,402.2695,15905.0
2021-11-03 12:00:00,421.99,422.57,420.83,421.79,18724.0,402.2123,402.7651,401.1067,402.0217,18724.0
2021-11-03 12:30:00,421.68,422.05,421.1,421.56,21112.0,401.9169,402.2695,401.364,401.8025,21112.0
2021-11-03 13:00:00,421.75,423.09,421.27,422.61,20228.0,401.9836,403.2608,401.5261,402.8033,20228.0
2021-11-03 13:30:00,422.63,422.63,420.42,420.42,25008.0,402.8223,402.8223,400.7159,400.7159,25008.0
2021-11-03 14:00:00,420.37,422.9,420.26,422.0,32373.0,400.6683,403.0797,400.5634,402.2219,32373.0
2021-11-03 14:30:00,421.9,422.78,421.26,422.65,33147.0,402.1265,402.9653,401.5165,402.8414,33147.0
2021-11-03 15:00:00,422.58,425.41,422.45,423.5,98943.0,402.7747,405.472,402.6508,403.6516,98943.0
2021-11-03 15:30:00,423.28,424.81,422.89,424.63,140119.0,403.4419,404.9002,403.0701,404.7286,140119.0
2021-11-04 09:30:00,425.0,425.43,423.11,424.76,53010.0,405.0813,405.4911,403.2798,404.8525,53010.0
2021-11-04 10:00:00,424.52,424.78,421.88,421.88,27242.0,404.6238,404.8716,402.1075,402.1075,27242.0
2021-11-04 10:30:00,421.96,421.97,418.67,418.81,31975.0,402.1837,402.1933,399.0479,399.1814,31975.0
2021-11-04 11:00:00,418.81,419.5,417.78,419.18,43718.0,399.1814,399.839,398.1996,399.534,43718.0
2021-11-04 11:30:00,419.24,419.44,417.55,417.55,35273.0,399.5912,399.7818,397.9804,397.9804,35273.0
2021-11-04 12:00:00,417.68,419.82,417.35,419.56,29202.0,398.1043,400.144,397.7898,399.8962,29202.0
2021-11-04 12:30:00,419.41,421.17,419.41,420.71,17022.0,399.7532,401.4308,399.7532,400.9923,17022.0
2021-11-04 13:00:00,420.65,421.7,420.56,421.48,15043.0,400.9351,401.9359,400.8493,401.7262,15043.0
2021-11-04 13:30:00,421.5,422.69,421.34,421.77,13224.0,401.7453,402.8795,401.5928,402.0026,13224.0
2021-11-04 14:00:00,421.86,421.91,420.77,421.21,15599.0,402.0884,402.1361,401.0495,401.4689,15599.0
2021-11-04 14:30:00,420.98,421.75,420.29,421.06,16176.0,401.2497,401.9836,400.592,401.3259,16176.0
2021-11-04 15:00:00,421.03,421.14,419.81,420.53,25781.0,401.2973,401.4022,400.1345,400.8208,25781.0
2021-11-04 15:30:00,420.44,422.87,420.36,422.62,95855.0,400.735,403.0511,400.6587,402.8128,95855.0
2021-11-05 09:30:00,425.0,430.44,422.73,427.87,82832.0,405.0813,410.2663,402.9176,407.8167,82832.0
2021-11-05 10:00:00,427.59,428.73,426.13,427.39,48219.0,407.5499,408.6364,406.1583,407.3592,48219.0
2021-11-05 10:30:00,427.33,427.95,425.28,425.9,31304.0,407.3021,407.893,405.3481,405.9391,31304.0
2021-11-05 11:00:00,425.63,428.0,425.62,426.52,25831.0,405.6817,407.9407,405.6722,406.53,25831.0
2021-11-05 11:30:00,426.61,426.78,424.39,424.39,15413.0,406.6158,406.7778,404.4998,404.4998,15413.0
2021-11-05 12:00:00,424.22,424.39,423.13,423.23,24342.0,404.3378,404.4998,403.2989,403.3942,24342.0
2021-11-05 12:30:00,423.31,424.24,422.52,424.15,24650.0,403.4705,404.3569,402.7175,404.2711,24650.0
2021-11-05 13:00:00,424.19,424.37,421.82,421.96,18473.0,404.3092,404.4808,402.0503,402.1837,18473.0
2021-11-05 13:30:00,421.74,422.45,420.88,422.01,18641.0,401.974,402.6508,401.1544,402.2314,18641.0
2021-11-05 14:00:00,422.18,422.97,421.71,422.54,14798.0,402.3934,403.1464,401.9455,402.7366,14798.0
2021-11-05 14:30:00,422.63,422.95,421.47,421.75,28485.0,402.8223,403.1273,401.7167,401.9836,28485.0
2021-11-05 15:00:00,421.85,422.27,421.11,421.53,23591.0,402.0789,402.4792,401.3736,401.7739,23591.0
2021-11-05 15:30:00,421.62,422.96,421.19,422.0,112905.0,401.8597,403.1369,401.4498,402.2219,112905.0
2021-11-08 09:30:00,423.09,425.14,421.15,425.13,36078.0,403.2608,405.2147,401.4117,405.2052,36078.0
2021-11-08 10:00:00,425.14,426.19,421.75,425.83,30817.0,405.2147,406.2155,401.9836,405.8724,30817.0
2021-11-08 10:30:00,425.88,427.88,425.56,426.33,28809.0,405.92,407.8263,405.615,406.3489,28809.0
2021-11-08 11:00:00,426.14,426.9,425.49,425.59,20378.0,406.1678,406.8922,405.5483,405.6436,20378.0
2021-11-08 11:30:00,425.5,425.66,424.84,424.92,14641.0,405.5578,405.7103,404.9288,405.005,14641.0
2021-11-08 12:00:00,425.15,426.1,424.91,425.47,11218.0,405.2242,406.1297,404.9955,405.5292,11218.0
2021-11-08 12:30:00,425.21,425.89,424.26,424.35,12189.0,405.2814,405.9295,404.3759,404.4617,12189.0
2021-11-08 13:00:00,424.4,424.67,423.57,424.04,15714.0,404.5094,404.7667,403.7183,404.1663,15714.0
2021-11-08 13:30:00,423.93,424.94,423.59,424.79,11196.0,404.0614,405.0241,403.7373,404.8811,11196.0
2021-11-08 14:00:00,424.93,426.12,424.92,425.98,13289.0,405.0145,406.1488,405.005,406.0153,13289.0
2021-11-08 14:30:00,426.03,426.23,425.28,425.57,13410.0,406.063,406.2536,405.3481,405.6245,13410.0
2021-11-08 15:00:00,425.59,425.86,425.06,425.09,17888.0,405.6436,405.901,405.1384,405.167,17888.0
2021-11-08 15:30:00,425.04,426.75,425.0,426.57,79334.0,405.1194,406.7492,405.0813,406.5777,79334.0
2021-11-09 09:30:00,425.4,427.96,423.5,427.22,47025.0,405.4625,407.9025,403.6516,407.1972,47025.0
2021-11-09 10:00:00,427.08,428.64,425.47,428.31,33672.0,407.0638,408.5507,405.5292,408.2361,33672.0
2021-11-09 10:30:00,428.52,428.54,426.56,426.88,21478.0,408.4363,408.4553,406.5681,406.8731,21478.0
2021-11-09 11:00:00,426.68,426.68,425.15,425.8,17828.0,406.6825,406.6825,405.2242,405.8438,17828.0
2021-11-09 11:30:00,425.86,426.85,425.6,426.05,12747.0,405.901,406.8446,405.6531,406.082,12747.0
2021-11-09 12:00:00,426.0,426.68,425.47,425.48,23358.0,406.0344,406.6825,405.5292,405.5388,23358.0
2021-11-09 12:30:00,425.57,426.93,425.57,426.4,20011.0,405.6245,406.9208,405.6245,406.4156,20011.0
2021-11-09 13:00:00,426.37,426.94,425.61,426.67,14656.0,406.387,406.9303,405.6627,406.673,14656.0
2021-11-09 13:30:00,426.85,427.55,426.67,427.03,11212.0,406.8446,407.5117,406.673,407.0161,11212.0
2021-11-09 14:00:00,427.13,427.66,426.53,426.92,16591.0,407.1114,407.6166,406.5396,406.9113,16591.0
2021-11-09 14:30:00,427.04,427.77,425.9,427.57,17839.0,407.0256,407.7214,405.9391,407.5308,17839.0
2021-11-09 15:00:00,427.73,428.91,427.3,428.86,29751.0,407.6833,408.808,407.2735,408.7603,29751.0
2021-11-09 15:30:00,428.94,430.44,428.51,430.11,116340.0,408.8366,410.2663,408.4268,409.9518,116340.0
2021-11-10 09:30:00,432.8,435.79,429.61,430.17,68701.0,412.5157,415.3656,409.4752,410.009,68701.0
2021-11-10 10:00:00,430.41,431.64,428.77,428.83,33680.0,410.2377,411.4101,408.6746,408.7318,33680.0
2021-11-10 10:30:00,428.78,428.97,427.54,427.75,22435.0,408.6841,408.8652,407.5022,407.7024,22435.0
2021-11-10 11:00:00,427.78,429.19,427.76,428.75,14343.0,407.731,409.0749,407.7119,408.6555,14343.0
2021-11-10 11:30:00,428.63,429.22,427.32,427.5,23322.0,408.5411,409.1035,407.2925,407.4641,23322.0
2021-11-10 12:00:00,427.45,427.76,426.43,426.64,18845.0,407.4164,407.7119,406.4442,406.6444,18845.0
2021-11-10 12:30:00,426.9,427.31,426.26,426.26,14170.0,406.8922,407.283,406.2822,406.2822,14170.0
2021-11-10 13:00:00,426.08,426.72,425.57,426.39,13338.0,406.1106,406.7206,405.6245,406.4061,13338.0
2021-11-10 13:30:00,426.27,426.78,425.26,425.7,16097.0,406.2917,406.7778,405.3291,405.7485,16097.0
2021-11-10 14:00:00,425.38,426.12,424.67,425.55,17736.0,405.4434,406.1488,404.7667,405.6055,17736.0
2021-11-10 14:30:00,425.78,426.12,425.07,425.57,23659.0,405.8247,406.1488,405.148,405.6245,23659.0
2021-11-10 15:00:00,425.61,425.96,424.79,424.98,46363.0,405.6627,405.9963,404.8811,405.0622,46363.0
2021-11-10 15:30:00,425.0,425.27,423.47,424.94,136031.0,405.0813,405.3386,403.623,405.0241,136031.0
2021-11-11 09:30:00,425.31,426.88,423.8,424.99,47993.0,405.3767,406.8731,403.9375,405.0717,47993.0
2021-11-11 10:00:00,424.99,425.68,423.81,424.61,25792.0,405.0717,405.7294,403.947,404.7095,25792.0
2021-11-11 10:30:00,424.46,424.98,422.75,423.59,30459.0,404.5666,405.0622,402.9367,403.7373,30459.0
2021-11-11 11:00:00,423.56,423.79,422.78,423.34,22153.0,403.7087,403.928,402.9653,403.4991,22153.0
2021-11-11 11:30:00,423.5,424.86,423.5,424.7,25814.0,403.6516,404.9478,403.6516,404.7953,25814.0
2021-11-11 12:00:00,424.85,425.75,424.54,425.59,29650.0,404.9383,405.7961,404.6428,405.6436,29650.0
2021-11-11 12:30:00,425.56,426.32,425.34,425.84,24292.0,405.615,406.3394,405.4053,405.8819,24292.0
2021-11-11 13:00:00,425.72,427.66,425.49,426.27,47014.0,405.7675,407.6166,405.5483,406.2917,47014.0
2021-11-11 13:30:00,426.36,427.52,426.24,426.95,19678.0,406.3775,407.4832,406.2631,406.9399,19678.0
2021-11-11 14:00:00,426.96,428.54,426.57,428.09,24943.0,406.9494,408.4553,406.5777,408.0264,24943.0
2021-11-11 14:30:00,428.12,429.75,427.43,429.65,60440.0,408.055,409.6086,407.3974,409.5133,60440.0
2021-11-11 15:00:00,429.66,430.18,428.85,429.53,37008.0,409.5229,410.0185,408.7508,409.3989,37008.0
2021-11-11 15:30:00,429.56,431.05,429.35,430.71,95077.0,409.4275,410.8477,409.2274,410.5236,95077.0
2021-11-12 09:30:00,433.19,435.2,431.51,434.76,55598.0,412.8874,414.8032,411.2861,414.3838,55598.0
2021-11-12 10:00:00,435.11,436.15,434.38,435.46,50543.0,414.7174,415.7087,414.0216,415.051,50543.0
2021-11-12 10:30:00,435.69,436.54,435.07,435.8,31733.0,415.2702,416.0804,414.6793,415.3751,31733.0
2021-11-12 11:00:00,435.92,436.4,434.72,436.28,22445.0,415.4895,415.947,414.3457,415.8326,22445.0
2021-11-12 11:30:00,436.0,436.05,435.2,435.27,33886.0,415.5657,415.6134,414.8032,414.8699,33886.0
2021-11-12 12:00:00,435.0,435.17,434.0,434.35,28161.0,414.6126,414.7746,413.6594,413.993,28161.0
2021-11-12 12:30:00,434.35,435.3,434.34,435.3,19165.0,413.993,414.8985,413.9835,414.8985,19165.0
2021-11-12 13:00:00,435.43,435.43,434.75,434.99,21015.0,415.0224,415.0224,414.3743,414.6031,21015.0
2021-11-12 13:30:00,435.11,435.41,434.75,435.25,19093.0,414.7174,415.0034,414.3743,414.8509,19093.0
2021-11-12 14:00:00,435.34,435.67,434.5,434.79,34357.0,414.9366,415.2512,414.136,414.4124,34357.0
2021-11-12 14:30:00,434.85,435.49,434.79,435.33,23045.0,414.4696,415.0796,414.4124,414.9271,23045.0
2021-11-12 15:00:00,435.27,436.77,435.17,436.66,26329.0,414.8699,416.2996,414.7746,416.1948,26329.0
2021-11-12 15:30:00,436.73,437.89,436.34,437.01,165411.0,416.2615,417.3671,415.8898,416.5284,165411.0
2021-11-15 09:30:00,436.44,436.44,433.01,435.22,52225.0,415.9851,415.9851,412.7158,414.8223,52225.0
2021-11-15 10:00:00,435.36,437.12,435.0,436.44,27333.0,414.9557,416.6332,414.6126,415.9851,27333.0
2021-11-15 10:30:00,436.44,437.71,436.24,436.78,24063.0,415.9851,417.1956,415.7945,416.3092,24063.0
2021-11-15 11:00:00,436.88,437.64,436.7,437.54,37335.0,416.4045,417.1289,416.2329,417.0335,37335.0
2021-11-15 11:30:00,437.38,437.46,436.75,437.0,22868.0,416.881,416.9573,416.2806,416.5188,22868.0
2021-11-15 12:00:00,437.0,438.17,436.65,437.82,32002.0,416.5188,417.634,416.1852,417.3004,32002.0
2021-11-15 12:30:00,437.94,438.11,436.5,437.0,54308.0,417.4148,417.5768,416.0423,416.5188,54308.0
2021-11-15 13:00:00,437.07,437.28,436.39,437.2,26079.0,416.5856,416.7857,415.9374,416.7095,26079.0
2021-11-15 13:30:00,437.12,437.15,436.45,437.0,25382.0,416.6332,416.6618,415.9946,416.5188,25382.0
2021-11-15 14:00:00,436.96,437.63,436.71,437.4,41833.0,416.4807,417.1193,416.2424,416.9001,41833.0
2021-11-15 14:30:00,437.4,437.54,436.79,437.04,30151.0,416.9001,417.0335,416.3187,416.557,30151.0
2021-11-15 15:00:00,437.04,437.16,435.01,435.81,36424.0,416.557,416.6713,414.6221,415.3846,36424.0
2021-11-15 15:30:00,435.71,435.81,433.9,434.51,147198.0,415.2893,415.3846,413.5641,414.1455,147198.0
2021-11-16 09:30:00,434.39,436.38,432.35,435.78,50672.0,414.0312,415.9279,412.0868,415.356,50672.0
2021-11-16 10:00:00,435.75,437.0,433.76,436.36,58737.0,415.3274,416.5188,413.4307,415.9088,58737.0
2021-11-16 10:30:00,436.36,436.91,434.73,435.07,40663.0,415.9088,416.4331,414.3552,414.6793,40663.0
2021-11-16 11:00:00,434.95,435.4,434.23,434.33,31331.0,414.5649,414.9938,413.8787,413.974,31331.0
2021-11-16 11:30:00,434.26,434.7,433.69,434.62,12444.0,413.9073,414.3266,413.364,414.2504,12444.0
2021-11-16 12:00:00,434.62,435.26,434.09,434.9,17859.0,414.2504,414.8604,413.7452,414.5173,17859.0
2021-11-16 12:30:00,434.77,435.86,434.59,434.59,13479.0,414.3934,415.4323,414.2218,414.2218,13479.0
2021-11-16 13:00:00,434.71,435.14,434.48,435.04,26490.0,414.3362,414.746,414.117,414.6507,26490.0
2021-11-16 13:30:00,434.96,435.34,434.76,435.05,23348.0,414.5745,414.9366,414.3838,414.6602,23348.0
2021-11-16 14:00:00,434.96,434.96,431.96,432.55,43742.0,414.5745,414.5745,411.7151,412.2774,43742.0
2021-11-16 14:30:00,432.67,432.73,431.57,431.62,38242.0,412.3918,412.449,411.3433,411.391,38242.0
2021-11-16 15:00:00,431.74,433.39,431.61,432.66,18809.0,411.5054,413.078,411.3815,412.3823,18809.0
2021-11-16 15:30:00,432.54,432.65,430.24,430.56,113878.0,412.2679,412.3727,410.0757,410.3807,113878.0
2021-11-17 09:30:00,431.31,432.0,428.45,430.79,115503.0,411.0955,411.7532,408.3696,410.5999,115503.0
2021-11-17 10:00:00,430.79,431.06,426.51,427.05,30392.0,410.5999,410.8572,406.5205,407.0352,30392.0
2021-11-17 10:30:00,427.24,430.65,426.93,430.65,39599.0,407.2163,410.4665,406.9208,410.4665,39599.0
2021-11-17 11:00:00,430.95,431.61,429.32,430.63,38306.0,410.7524,411.3815,409.1988,410.4474,38306.0
2021-11-17 11:30:00,430.19,430.43,429.45,430.19,24643.0,410.028,410.2568,409.3227,410.028,24643.0
2021-11-17 12:00:00,430.06,431.03,429.92,430.59,14494.0,409.9041,410.8286,409.7707,410.4093,14494.0
2021-11-17 12:30:00,430.74,432.66,430.58,432.66,16416.0,410.5522,412.3823,410.3997,412.3823,16416.0
2021-11-17 13:00:00,432.69,433.97,432.07,433.59,22893.0,412.4108,413.6309,411.8199,413.2687,22893.0
2021-11-17 13:30:00,433.73,433.85,431.37,431.69,22114.0,413.4021,413.5165,411.1527,411.4577,22114.0
2021-11-17 14:00:00,431.81,432.12,429.87,430.63,28560.0,411.5721,411.8676,409.723,410.4474,28560.0
2021-11-17 14:30:00,430.49,431.3,430.1,430.27,20093.0,410.314,411.086,409.9422,410.1043,20093.0
2021-11-17 15:00:00,430.3,430.73,429.84,430.19,23681.0,410.1329,410.5427,409.6944,410.028,23681.0
2021-11-17 15:30:00,430.25,431.57,429.55,429.68,189912.0,410.0852,411.3433,409.418,409.5419,189912.0
2021-11-18 09:30:00,430.93,432.03,426.68,431.82,49193.0,410.7333,411.7818,406.6825,411.5816,49193.0
2021-11-18 10:00:00,431.9,433.65,431.24,433.33,28756.0,411.6579,413.3259,411.0288,413.0209,28756.0
2021-11-18 10:30:00,433.32,433.47,429.59,429.78,36120.0,413.0113,413.1543,409.4561,409.6372,36120.0
2021-11-18 11:00:00,429.59,430.96,429.0,430.58,30195.0,409.4561,410.7619,408.8938,410.3997,30195.0
2021-11-18 11:30:00,430.75,431.04,430.37,430.52,35240.0,410.5618,410.8382,410.1996,410.3425,35240.0
2021-11-18 12:00:00,430.63,431.81,430.29,431.41,32373.0,410.4474,411.5721,410.1233,411.1908,32373.0
2021-11-18 12:30:00,431.21,432.35,428.93,429.19,48475.0,411.0002,412.0868,408.8271,409.0749,48475.0
2021-11-18 13:00:00,429.29,429.62,427.72,427.75,26706.0,409.1702,409.4847,407.6738,407.7024,26706.0
2021-11-18 13:30:00,427.73,427.99,427.19,427.49,30350.0,407.6833,407.9311,407.1686,407.4546,30350.0
2021-11-18 14:00:00,427.48,427.48,425.89,426.06,25348.0,407.445,407.445,405.9295,406.0916,25348.0
2021-11-18 14:30:00,425.99,427.44,425.41,427.35,26782.0,406.0249,407.4069,405.472,407.3211,26782.0
2021-11-18 15:00:00,427.37,427.88,426.15,426.75,28157.0,407.3402,407.8263,406.1774,406.7492,28157.0
2021-11-18 15:30:00,426.69,426.69,425.39,425.86,130063.0,406.6921,406.6921,405.453,405.901,130063.0
2021-11-19 09:30:00,425.47,425.47,420.49,420.61,94016.0,405.5292,405.5292,400.7826,400.897,94016.0
2021-11-19 10:00:00,421.09,421.49,419.0,419.65,38658.0,401.3545,401.7358,399.3625,399.982,38658.0
2021-11-19 10:30:00,419.65,420.43,418.3,419.02,64798.0,399.982,400.7254,398.6953,399.3815,64798.0
2021-11-19 11:00:00,418.88,421.39,418.12,420.58,47819.0,399.2481,401.6404,398.5237,400.8684,47819.0
2021-11-19 11:30:00,420.41,421.35,416.21,416.33,28407.0,400.7064,401.6023,396.7032,396.8176,28407.0
2021-11-19 12:00:00,416.33,417.27,415.82,417.06,14335.0,396.8176,397.7135,396.3315,397.5134,14335.0
2021-11-19 12:30:00,417.18,417.85,416.89,417.55,16486.0,397.6278,398.2664,397.3514,397.9804,16486.0
2021-11-19 13:00:00,417.52,417.52,416.41,416.41,17626.0,397.9518,397.9518,396.8939,396.8939,17626.0
2021-11-19 13:30:00,416.27,416.95,415.45,416.92,24749.0,396.7604,397.4085,395.9788,397.3799,24749.0
2021-11-19 14:00:00,416.81,417.28,416.39,416.73,16736.0,397.2751,397.7231,396.8748,397.1989,16736.0
2021-11-19 14:30:00,416.48,416.78,415.98,416.0,22832.0,396.9606,397.2465,396.484,396.5031,22832.0
2021-11-19 15:00:00,416.32,416.48,414.49,415.21,25030.0,396.8081,396.9606,395.0638,395.7501,25030.0
2021-11-19 15:30:00,415.2,415.59,414.03,415.08,134251.0,395.7406,396.1123,394.6254,395.6262,134251.0
2021-11-22 09:30:00,419.48,420.51,416.73,419.98,46541.0,399.82,400.8017,397.1989,400.2965,46541.0
2021-11-22 10:00:00,420.14,420.58,418.81,419.12,23183.0,400.449,400.8684,399.1814,399.4768,23183.0
2021-11-22 10:30:00,419.13,422.32,418.9,422.16,29863.0,399.4864,402.5269,399.2672,402.3744,29863.0
2021-11-22 11:00:00,421.84,424.34,421.66,424.26,28076.0,402.0694,404.4522,401.8978,404.3759,28076.0
2021-11-22 11:30:00,424.04,425.99,423.94,424.55,46102.0,404.1663,406.0249,404.0709,404.6523,46102.0
2021-11-22 12:00:00,424.66,425.52,423.67,423.98,19080.0,404.7572,405.5769,403.8136,404.1091,19080.0
2021-11-22 12:30:00,423.92,424.78,423.6,424.04,34912.0,404.0519,404.8716,403.7469,404.1663,34912.0
2021-11-22 13:00:00,424.17,424.41,423.05,423.71,16187.0,404.2902,404.5189,403.2226,403.8517,16187.0
2021-11-22 13:30:00,423.63,424.15,423.37,423.84,12342.0,403.7755,404.2711,403.5277,403.9756,12342.0
2021-11-22 14:00:00,423.5,424.02,422.23,422.25,14430.0,403.6516,404.1472,402.4411,402.4601,14430.0
2021-11-22 14:30:00,422.26,423.43,422.19,422.96,10548.0,402.4697,403.5848,402.403,403.1369,10548.0
2021-11-22 15:00:00,423.05,423.23,421.38,422.22,26119.0,403.2226,403.3942,401.6309,402.4315,26119.0
2021-11-22 15:30:00,422.05,422.19,419.38,419.5,73686.0,402.2695,402.403,399.7247,399.839,73686.0
2021-11-23 09:30:00,418.68,422.51,416.27,422.17,42352.0,399.0575,402.708,396.7604,402.3839,42352.0
2021-11-23 10:00:00,421.7,423.6,420.99,422.66,29541.0,401.9359,403.7469,401.2592,402.8509,29541.0
2021-11-23 10:30:00,422.68,423.84,420.97,422.11,31003.0,402.87,403.9756,401.2401,402.3267,31003.0
2021-11-23 11:00:00,422.04,422.11,420.79,421.75,25766.0,402.26,402.3267,401.0686,401.9836,25766.0
2021-11-23 11:30:00,421.75,422.2,419.91,420.39,21184.0,401.9836,402.4125,400.2298,400.6873,21184.0
2021-11-23 12:00:00,420.17,420.37,417.63,419.31,21203.0,400.4776,400.6683,398.0567,399.6579,21203.0
2021-11-23 12:30:00,419.67,420.88,419.51,420.21,17179.0,400.0011,401.1544,399.8486,400.5158,17179.0
2021-11-23 13:00:00,420.43,421.23,420.24,420.62,13242.0,400.7254,401.4879,400.5443,400.9065,13242.0
2021-11-23 13:30:00,420.63,422.12,420.5,421.72,17152.0,400.9161,402.3362,400.7922,401.955,17152.0
2021-11-23 14:00:00,421.34,421.74,420.55,421.4,11667.0,401.5928,401.974,400.8398,401.65,11667.0
2021-11-23 14:30:00,421.54,422.51,420.92,422.15,11703.0,401.7834,402.708,401.1925,402.3648,11703.0
2021-11-23 15:00:00,422.4,422.87,421.49,422.68,17314.0,402.6031,403.0511,401.7358,402.87,17314.0
2021-11-23 15:30:00,422.58,424.55,422.58,423.73,112806.0,402.7747,404.6523,402.7747,403.8708,112806.0
2021-11-24 09:30:00,422.93,423.59,420.68,421.19,50471.0,403.1083,403.7373,400.9637,401.4498,50471.0
2021-11-24 10:00:00,421.04,423.25,420.84,422.03,22596.0,401.3069,403.4133,401.1162,402.2505,22596.0
2021-11-24 10:30:00,422.02,423.09,421.3,423.06,21021.0,402.2409,403.2608,401.5547,403.2322,21021.0
2021-11-24 11:00:00,423.18,423.85,421.98,422.65,15963.0,403.3466,403.9852,402.2028,402.8414,15963.0
2021-11-24 11:30:00,422.75,422.75,421.03,421.41,13659.0,402.9367,402.9367,401.2973,401.6595,13659.0
2021-11-24 12:00:00,421.14,421.47,420.71,421.02,10953.0,401.4022,401.7167,400.9923,401.2878,10953.0
2021-11-24 12:30:00,421.0,423.01,420.91,422.72,11752.0,401.2687,403.1845,401.1829,402.9081,11752.0
2021-11-24 13:00:00,422.75,424.28,422.75,424.07,24346.0,402.9367,404.395,402.9367,404.1948,24346.0
2021-11-24 13:30:00,424.0,424.72,423.38,423.9,32282.0,404.1281,404.8144,403.5372,404.0328,32282.0
2021-11-24 14:00:00,424.05,424.31,423.39,423.69,44321.0,404.1758,404.4236,403.5467,403.8327,44321.0
2021-11-24 14:30:00,423.8,424.92,423.51,424.92,30303.0,403.9375,405.005,403.6611,405.005,30303.0
2021-11-24 15:00:00,424.76,425.49,424.41,425.11,31494.0,404.8525,405.5483,404.5189,405.1861,31494.0
2021-11-24 15:30:00,425.0,425.18,424.25,424.9,95546.0,405.0813,405.2528,404.3664,404.9859,95546.0
2021-11-26 09:30:00,421.99,423.34,414.0,414.53,76882.0,402.2123,403.4991,394.5968,395.102,76882.0
2021-11-26 10:00:00,414.64,415.58,412.63,413.64,49445.0,395.2068,396.1028,393.291,394.2537,49445.0
2021-11-26 10:30:00,413.76,415.22,411.93,413.24,35842.0,394.368,395.7596,392.6238,393.8724,35842.0
2021-11-26 11:00:00,413.56,414.96,411.35,414.7,37044.0,394.1774,395.5118,392.071,395.264,37044.0
2021-11-26 11:30:00,414.41,415.61,413.97,415.24,30567.0,394.9876,396.1313,394.5682,395.7787,30567.0
2021-11-26 12:00:00,415.32,416.32,414.63,415.71,33036.0,395.8549,396.8081,395.1973,396.2267,33036.0
2021-11-26 12:30:00,415.48,417.19,413.76,415.65,75671.0,396.0074,397.6373,394.368,396.1695,75671.0
2021-11-29 09:30:00,418.36,418.36,413.27,415.62,37807.0,398.7525,398.7525,393.901,396.1409,37807.0
2021-11-29 10:00:00,415.12,416.51,414.53,415.2,23343.0,395.6643,396.9892,395.102,395.7406,23343.0
2021-11-29 10:30:00,415.0,415.41,413.02,415.13,17385.0,395.5499,395.9407,393.6627,395.6738,17385.0
2021-11-29 11:00:00,415.24,416.83,414.43,415.44,16111.0,395.7787,397.2942,395.0066,395.9693,16111.0
2021-11-29 11:30:00,415.62,416.79,415.38,416.27,13713.0,396.1409,397.256,395.9121,396.7604,13713.0
2021-11-29 12:00:00,416.32,418.31,416.32,418.05,16967.0,396.8081,398.7048,396.8081,398.457,16967.0
2021-11-29 12:30:00,418.11,419.25,418.11,418.8,13994.0,398.5142,399.6007,398.5142,399.1718,13994.0
2021-11-29 13:00:00,418.93,419.02,417.72,417.97,15298.0,399.2957,399.3815,398.1425,398.3807,15298.0
2021-11-29 13:30:00,417.8,418.11,417.51,417.97,18642.0,398.2187,398.5142,397.9423,398.3807,18642.0
2021-11-29 14:00:00,417.95,418.51,417.68,417.75,12956.0,398.3617,398.8954,398.1043,398.171,12956.0
2021-11-29 14:30:00,417.63,417.7,416.69,417.66,14431.0,398.0567,398.1234,397.1607,398.0853,14431.0
2021-11-29 15:00:00,417.61,418.28,417.39,417.91,14428.0,398.0376,398.6762,397.8279,398.3235,14428.0
2021-11-29 15:30:00,417.86,418.14,416.09,416.37,68173.0,398.2759,398.5428,396.5888,396.8557,68173.0
2021-11-30 09:30:00,413.45,415.0,406.96,406.96,44526.0,394.0726,395.5499,387.8867,387.8867,44526.0
2021-11-30 10:00:00,407.66,409.87,407.15,409.76,42591.0,388.5539,390.6604,388.0678,390.5555,42591.0
2021-11-30 10:30:00,409.95,412.5,407.78,407.93,30754.0,390.7366,393.1671,388.6683,388.8113,30754.0
2021-11-30 11:00:00,407.61,411.23,406.61,409.76,23408.0,388.5063,391.9566,387.5532,390.5555,23408.0
2021-11-30 11:30:00,409.82,410.0,407.39,408.2,20007.0,390.6127,390.7843,388.2966,389.0686,20007.0
2021-11-30 12:00:00,408.07,408.84,406.2,407.98,22613.0,388.9447,389.6786,387.1624,388.8589,22613.0
2021-11-30 12:30:00,408.09,409.21,407.7,408.37,19647.0,388.9638,390.0313,388.5921,389.2307,19647.0
2021-11-30 13:00:00,408.38,408.66,407.49,408.61,20324.0,389.2402,389.5071,388.3919,389.4594,20324.0
2021-11-30 13:30:00,408.62,409.4,408.46,409.1,18591.0,389.4689,390.2124,389.3164,389.9265,18591.0
2021-11-30 14:00:00,408.95,409.19,408.26,408.67,23819.0,389.7835,390.0122,389.1258,389.5166,23819.0
2021-11-30 14:30:00,408.49,409.32,407.8,407.88,26873.0,389.345,390.1361,388.6874,388.7636,26873.0
2021-11-30 15:00:00,407.8,408.11,406.81,407.93,32960.0,388.6874,388.9829,387.7438,388.8113,32960.0
2021-11-30 15:30:00,408.0,408.25,405.32,406.11,143128.0,388.878,389.1163,386.3236,387.0766,143128.0
2021-12-01 09:30:00,411.69,414.88,410.64,411.81,80976.0,392.3951,395.4356,391.3943,392.5094,80976.0
2021-12-01 10:00:00,411.49,415.53,411.43,414.25,41467.0,392.2044,396.0551,392.1473,394.8351,41467.0
2021-12-01 10:30:00,414.25,414.38,411.8,413.47,39773.0,394.8351,394.959,392.4999,394.0916,39773.0
2021-12-01 11:00:00,413.33,415.08,413.33,414.63,44966.0,393.9582,395.6262,393.9582,395.1973,44966.0
2021-12-01 11:30:00,414.65,415.92,413.23,413.61,126732.0,395.2163,396.4268,393.8629,394.2251,126732.0
2021-12-01 12:00:00,413.96,415.53,413.75,413.96,27133.0,394.5587,396.0551,394.3585,394.5587,27133.0
2021-12-01 12:30:00,413.9,414.83,411.86,411.86,24096.0,394.5015,395.3879,392.5571,392.5571,24096.0
2021-12-01 13:00:00,411.84,412.77,411.35,412.0,56763.0,392.538,393.4244,392.071,392.6905,56763.0
2021-12-01 13:30:00,412.13,413.01,410.47,412.65,33556.0,392.8144,393.6532,391.2322,393.3101,33556.0
2021-12-01 14:00:00,412.65,413.16,411.2,412.31,42074.0,393.3101,393.7962,391.928,392.986,42074.0
2021-12-01 14:30:00,412.1,412.94,410.97,411.23,30470.0,392.7859,393.5865,391.7088,391.9566,30470.0
2021-12-01 15:00:00,411.37,411.71,407.86,407.88,75539.0,392.0901,392.4141,388.7446,388.7636,75539.0
2021-12-01 15:30:00,407.95,408.34,404.12,404.47,146699.0,388.8304,389.2021,385.1799,385.5135,146699.0
2021-12-02 09:30:00,403.4,406.79,395.38,402.16,105715.0,385.5805,388.8208,377.9148,384.3953,105715.0
2021-12-02 10:00:00,402.45,402.45,397.36,400.06,94081.0,384.6725,384.6725,379.8073,382.388,94081.0
2021-12-02 10:30:00,399.79,401.06,396.18,398.24,203679.0,382.13,383.3439,378.6794,380.6484,203679.0
2021-12-02 11:00:00,398.29,402.06,397.25,399.85,64158.0,380.6962,384.2997,379.7022,382.1873,64158.0
2021-12-02 11:30:00,399.91,400.62,398.71,400.11,38627.0,382.2447,382.9233,381.0977,382.4358,38627.0
2021-12-02 12:00:00,400.02,400.24,398.27,398.58,49151.0,382.3498,382.5601,380.6771,380.9734,49151.0
2021-12-02 12:30:00,398.62,398.79,396.44,397.48,54171.0,381.0116,381.1741,378.9279,379.922,54171.0
2021-12-02 13:00:00,397.23,398.82,396.77,398.59,28861.0,379.683,381.2028,379.2434,380.983,28861.0
2021-12-02 13:30:00,398.47,400.91,398.05,400.51,21990.0,380.8683,383.2005,380.4668,382.8182,21990.0
2021-12-02 14:00:00,400.51,400.92,399.57,400.92,25740.0,382.8182,383.21,381.9197,383.21,25740.0
2021-12-02 14:30:00,400.66,400.96,400.19,400.53,27335.0,382.9615,383.2483,382.5123,382.8373,27335.0
2021-12-02 15:00:00,400.43,401.1,398.89,400.52,40269.0,382.7417,383.3821,381.2697,382.8277,40269.0
2021-12-02 15:30:00,400.64,401.35,398.04,399.58,178947.0,382.9424,383.6211,380.4573,381.9292,178947.0
2021-12-03 09:30:00,399.49,403.9,399.05,401.67,58641.0,381.8432,386.0584,381.4227,383.9269,58641.0
2021-12-03 10:00:00,401.64,401.64,397.65,398.35,37582.0,383.8982,383.8982,380.0845,380.7536,37582.0
2021-12-03 10:30:00,398.16,398.51,395.51,395.51,58577.0,380.572,380.9065,378.039,378.039,58577.0
2021-12-03 11:00:00,395.35,397.19,394.14,396.81,36228.0,377.8861,379.6448,376.7295,379.2816,36228.0
2021-12-03 11:30:00,396.83,397.67,394.01,394.01,39024.0,379.3007,380.1036,376.6053,376.6053,39024.0
2021-12-03 12:00:00,394.07,395.66,394.07,395.18,29684.0,376.6626,378.1824,376.6626,377.7236,29684.0
2021-12-03 12:30:00,395.18,395.36,394.26,394.61,33744.0,377.7236,377.8957,376.8442,377.1788,33744.0
2021-12-03 13:00:00,394.42,394.95,393.69,394.58,49039.0,376.9972,377.5038,376.2994,377.1501,49039.0
2021-12-03 13:30:00,394.53,394.53,392.58,393.15,44747.0,377.1023,377.1023,375.2385,375.7833,44747.0
2021-12-03 14:00:00,393.01,393.73,392.4,393.34,40861.0,375.6495,376.3377,375.0664,375.9649,40861.0
2021-12-03 14:30:00,393.25,393.73,392.53,392.98,42986.0,375.8789,376.3377,375.1907,375.6208,42986.0
2021-12-03 15:00:00,392.92,394.21,392.53,393.77,47618.0,375.5634,376.7965,375.1907,376.3759,47618.0
2021-12-03 15:30:00,393.76,395.55,393.51,394.71,229946.0,376.3663,378.0773,376.1274,377.2744,229946.0
2021-12-06 09:30:00,400.95,402.39,399.07,401.81,59478.0,383.2387,384.6151,381.4418,384.0607,59478.0
2021-12-06 10:00:00,401.96,406.92,401.95,406.92,33052.0,384.2041,388.945,384.1946,388.945,33052.0
2021-12-06 10:30:00,406.57,407.28,404.47,405.66,36425.0,388.6105,389.2891,386.6032,387.7407,36425.0
2021-12-06 11:00:00,405.26,405.35,403.4,403.41,24272.0,387.3583,387.4444,385.5805,385.5901,24272.0
2021-12-06 11:30:00,403.38,403.85,402.55,402.8,21200.0,385.5614,386.0106,384.768,385.007,21200.0
2021-12-06 12:00:00,402.85,404.03,402.8,403.43,19546.0,385.0548,386.1827,385.007,385.6092,19546.0
2021-12-06 12:30:00,403.45,406.59,403.07,406.49,18760.0,385.6283,388.6296,385.2651,388.534,18760.0
2021-12-06 13:00:00,406.47,407.5,406.22,407.15,25137.0,388.5149,389.4994,388.2759,389.1648,25137.0
2021-12-06 13:30:00,407.12,407.36,404.19,404.35,21684.0,389.1362,389.3656,386.3356,386.4885,21684.0
2021-12-06 14:00:00,404.37,406.03,404.35,405.71,23847.0,386.5077,388.0943,386.4885,387.7885,23847.0
2021-12-06 14:30:00,406.07,406.56,404.52,404.53,16869.0,388.1326,388.6009,386.651,386.6606,16869.0
2021-12-06 15:00:00,404.63,405.1,403.82,404.75,23455.0,386.7562,387.2054,385.9819,386.8709,23455.0
2021-12-06 15:30:00,404.74,404.83,403.51,404.02,128112.0,386.8613,386.9473,385.6856,386.1731,128112.0
2021-12-07 09:30:00,406.49,411.21,405.39,409.22,56406.0,388.534,393.0455,387.4826,391.1434,56406.0
2021-12-07 10:00:00,409.31,411.83,409.0,410.9,44681.0,391.2294,393.6381,390.9331,392.7492,44681.0
2021-12-07 10:30:00,410.9,414.95,410.67,413.48,64469.0,392.7492,396.6203,392.5294,395.2152,64469.0
2021-12-07 11:00:00,413.51,413.65,411.87,412.0,29166.0,395.2439,395.3777,393.6764,393.8006,29166.0
2021-12-07 11:30:00,411.98,411.98,408.25,409.01,19951.0,393.7815,393.7815,390.2163,390.9427,19951.0
2021-12-07 12:00:00,409.23,410.73,409.2,410.03,49652.0,391.153,392.5867,391.1243,391.9176,49652.0
2021-12-07 12:30:00,410.15,412.19,409.95,412.01,73018.0,392.0323,393.9822,391.8412,393.8102,73018.0
2021-12-07 13:00:00,412.13,412.13,410.97,411.47,11496.0,393.9249,393.9249,392.8161,393.294,11496.0
2021-12-07 13:30:00,411.58,411.76,411.11,411.62,15829.0,393.3992,393.5712,392.9499,393.4374,15829.0
2021-12-07 14:00:00,411.54,411.61,410.73,411.39,14663.0,393.3609,393.4278,392.5867,393.2176,14663.0
2021-12-07 14:30:00,411.29,411.78,411.0,411.26,16644.0,393.122,393.5903,392.8448,393.0933,16644.0
2021-12-07 15:00:00,411.26,411.9,410.77,410.92,35081.0,393.0933,393.705,392.6249,392.7683,35081.0
2021-12-07 15:30:00,410.8,412.0,410.03,411.39,135679.0,392.6536,393.8006,391.9176,393.2176,135679.0
2021-12-08 09:30:00,411.55,414.83,410.07,411.59,30346.0,393.3705,396.5056,391.9559,393.4087,30346.0
2021-12-08 10:00:00,410.96,413.39,410.96,412.28,45949.0,392.8065,395.1292,392.8065,394.0682,45949.0
2021-12-08 10:30:00,412.39,414.12,412.39,413.01,33255.0,394.1734,395.827,394.1734,394.766,33255.0
2021-12-08 11:00:00,412.79,413.86,412.62,413.65,22780.0,394.5557,395.5784,394.3932,395.3777,22780.0
2021-12-08 11:30:00,413.64,415.27,413.26,415.27,22039.0,395.3682,396.9262,395.005,396.9262,22039.0
2021-12-08 12:00:00,415.28,415.7,414.53,415.2,26322.0,396.9357,397.3372,396.2189,396.8593,26322.0
2021-12-08 12:30:00,415.2,415.68,414.36,414.49,34424.0,396.8593,397.3181,396.0564,396.1806,34424.0
2021-12-08 13:00:00,414.46,414.63,413.87,414.3,12831.0,396.1519,396.3144,395.588,395.999,12831.0
2021-12-08 13:30:00,414.17,414.82,414.01,414.46,13729.0,395.8748,396.496,395.7218,396.1519,13729.0
2021-12-08 14:00:00,414.54,414.63,413.91,414.17,17857.0,396.2284,396.3144,395.6262,395.8748,17857.0
2021-12-08 14:30:00,414.15,415.01,413.85,415.0,21150.0,395.8556,396.6776,395.5689,396.6681,21150.0
2021-12-08 15:00:00,415.13,416.25,414.93,416.07,30540.0,396.7923,397.8629,396.6012,397.6908,30540.0
2021-12-08 15:30:00,416.11,417.0,415.65,415.97,122007.0,397.7291,398.5797,397.2894,397.5952,122007.0
2021-12-09 09:30:00,415.0,416.97,413.87,415.69,17107.0,396.6681,398.5511,395.588,397.3276,17107.0
2021-12-09 10:00:00,415.58,416.69,414.39,416.31,23515.0,397.2225,398.2834,396.085,397.9202,23515.0
2021-12-09 10:30:00,416.05,416.79,415.31,416.68,13490.0,397.6717,398.379,396.9644,398.2739,13490.0
2021-12-09 11:00:00,416.7,417.29,415.97,416.45,20294.0,398.293,398.8569,397.5952,398.054,20294.0
2021-12-09 11:30:00,416.25,417.03,416.25,416.72,19955.0,397.8629,398.6084,397.8629,398.3121,19955.0
2021-12-09 12:00:00,416.64,418.17,416.63,417.27,10575.0,398.2356,399.6981,398.2261,398.8378,10575.0
2021-12-09 12:30:00,417.31,417.92,416.82,417.92,18496.0,398.876,399.4591,398.4077,399.4591,18496.0
2021-12-09 13:00:00,417.92,418.54,417.64,418.36,15853.0,399.4591,400.0517,399.1915,399.8797,15853.0
2021-12-09 13:30:00,418.44,419.2,418.37,418.48,19359.0,399.9561,400.6826,399.8892,399.9944,19359.0
2021-12-09 14:00:00,418.52,418.62,417.99,418.09,8346.0,400.0326,400.1282,399.526,399.6216,8346.0
2021-12-09 14:30:00,418.06,419.09,418.05,418.75,12061.0,399.5929,400.5774,399.5834,400.2524,12061.0
2021-12-09 15:00:00,418.93,419.43,418.2,419.17,15526.0,400.4245,400.9024,399.7267,400.6539,15526.0
2021-12-09 15:30:00,419.05,420.34,418.85,419.65,95056.0,400.5392,401.7722,400.348,401.1127,95056.0
2021-12-10 09:30:00,421.19,425.3,419.83,424.18,31328.0,402.5847,406.5131,401.2847,405.4426,31328.0
2021-12-10 10:00:00,424.45,424.61,422.4,423.0,28943.0,405.7007,405.8536,403.7412,404.3147,28943.0
2021-12-10 10:30:00,422.88,424.2,422.5,424.08,24358.0,404.2,405.4617,403.8368,405.347,24358.0
2021-12-10 11:00:00,424.2,425.24,422.88,423.69,30122.0,405.4617,406.4558,404.2,404.9742,30122.0
2021-12-10 11:30:00,423.69,424.05,422.32,423.02,25262.0,404.9742,405.3183,403.6647,404.3338,25262.0
2021-12-10 12:00:00,422.96,423.92,422.13,422.63,19409.0,404.2765,405.1941,403.4831,403.961,19409.0
2021-12-10 12:30:00,422.77,422.83,421.55,422.64,9960.0,404.0949,404.1522,402.9288,403.9706,9960.0
2021-12-10 13:00:00,422.73,424.5,422.51,424.5,33596.0,404.0566,405.7484,403.8463,405.7484,33596.0
2021-12-10 13:30:00,424.5,426.1,424.32,425.98,21584.0,405.7484,407.2778,405.5764,407.1631,21584.0
2021-12-10 14:00:00,426.0,427.66,425.64,427.45,31317.0,407.1822,408.7689,406.8381,408.5681,31317.0
2021-12-10 14:30:00,427.5,428.42,426.35,428.3,51538.0,408.6159,409.4953,407.5167,409.3806,51538.0
2021-12-10 15:00:00,428.08,429.7,427.52,429.12,67446.0,409.1703,410.7187,408.635,410.1644,67446.0
2021-12-10 15:30:00,429.13,431.54,429.13,430.96,307201.0,410.1739,412.4775,410.1739,411.9231,307201.0
2021-12-13 09:30:00,430.33,430.33,427.21,428.41,27361.0,411.3209,411.3209,408.3387,409.4857,27361.0
2021-12-13 10:00:00,428.71,429.05,425.56,427.03,36342.0,409.7725,410.0975,406.7616,408.1667,36342.0
2021-12-13 10:30:00,426.63,428.91,426.62,428.57,23614.0,407.7844,409.9636,407.7748,409.6387,23614.0
2021-12-13 11:00:00,428.42,430.25,427.31,429.88,17935.0,409.4953,411.2444,408.4343,410.8908,17935.0
2021-12-13 11:30:00,429.66,431.47,429.65,431.26,25046.0,410.6805,412.4106,410.671,412.2098,25046.0
2021-12-13 12:00:00,431.27,431.42,429.68,430.4,28655.0,412.2194,412.3628,410.6996,411.3878,28655.0
2021-12-13 12:30:00,430.34,431.6,429.89,431.37,24761.0,411.3305,412.5348,410.9003,412.315,24761.0
2021-12-13 13:00:00,431.53,431.53,430.7,430.97,22216.0,412.4679,412.4679,411.6746,411.9326,22216.0
2021-12-13 13:30:00,431.03,431.55,430.11,431.47,13078.0,411.99,412.487,411.1106,412.4106,13078.0
2021-12-13 14:00:00,431.47,432.28,430.08,430.14,28232.0,412.4106,413.1848,411.082,411.1393,28232.0
2021-12-13 14:30:00,430.11,430.52,429.78,430.34,18887.0,411.1106,411.5025,410.7952,411.3305,18887.0
2021-12-13 15:00:00,430.24,431.39,430.09,430.22,18466.0,411.2349,412.3341,411.0915,411.2158,18466.0
2021-12-13 15:30:00,430.28,431.84,429.78,430.04,104875.0,411.2731,412.7642,410.7952,411.0437,104875.0
2021-12-14 09:30:00,432.34,438.94,428.36,435.27,59473.0,413.2421,419.5506,409.4379,416.0427,59473.0
2021-12-14 10:00:00,435.39,435.72,433.55,434.91,30229.0,416.1574,416.4728,414.3987,415.6986,30229.0
2021-12-14 10:30:00,434.66,436.41,433.5,434.52,30078.0,415.4596,417.1323,414.3509,415.3258,30078.0
2021-12-14 11:00:00,434.15,434.99,432.95,434.31,20363.0,414.9722,415.7751,413.8252,415.1251,20363.0
2021-12-14 11:30:00,434.22,434.83,432.22,432.52,22547.0,415.0391,415.6221,413.1274,413.4142,22547.0
2021-12-14 12:00:00,432.31,433.22,431.71,433.22,16850.0,413.2134,414.0833,412.64,414.0833,16850.0
2021-12-14 12:30:00,433.29,433.47,432.21,432.24,18932.0,414.1502,414.3222,413.1179,413.1465,18932.0
2021-12-14 13:00:00,432.18,435.3,432.02,435.3,26664.0,413.0892,416.0714,412.9363,416.0714,26664.0
2021-12-14 13:30:00,435.01,435.01,433.37,433.84,13254.0,415.7942,415.7942,414.2266,414.6759,13254.0
2021-12-14 14:00:00,433.81,435.01,433.58,434.26,13345.0,414.6472,415.7942,414.4273,415.0773,13345.0
2021-12-14 14:30:00,434.23,434.88,433.85,434.88,13858.0,415.0486,415.6699,414.6854,415.6699,13858.0
2021-12-14 15:00:00,434.89,435.38,433.86,434.33,31760.0,415.6795,416.1478,414.695,415.1442,31760.0
2021-12-14 15:30:00,434.32,434.4,432.12,433.95,148968.0,415.1347,415.2111,413.0318,414.781,148968.0
2021-12-15 09:30:00,435.71,438.99,434.17,436.24,34000.0,416.4633,419.5984,414.9913,416.9698,34000.0
2021-12-15 10:00:00,436.71,437.51,433.95,434.52,24309.0,417.4191,418.1837,414.781,415.3258,24309.0
2021-12-15 10:30:00,434.49,436.98,434.49,435.89,20290.0,415.2972,417.6772,415.2972,416.6353,20290.0
2021-12-15 11:00:00,436.04,436.68,435.32,436.05,16515.0,416.7787,417.3904,416.0905,416.7882,16515.0
2021-12-15 11:30:00,436.09,438.55,435.73,438.3,24849.0,416.8265,419.1778,416.4824,418.9389,24849.0
2021-12-15 12:00:00,438.6,441.17,438.51,441.12,30983.0,419.2256,421.6821,419.1396,421.6343,30983.0
2021-12-15 12:30:00,441.0,441.97,440.61,440.68,31901.0,421.5196,422.4467,421.1468,421.2137,31901.0
2021-12-15 13:00:00,440.49,440.62,438.99,439.54,22559.0,421.0321,421.1564,419.5984,420.1241,22559.0
2021-12-15 13:30:00,439.44,440.21,438.59,439.12,20652.0,420.0285,420.7645,419.216,419.7226,20652.0
2021-12-15 14:00:00,438.95,441.5,437.46,439.55,34432.0,419.5601,421.9975,418.136,420.1336,34432.0
2021-12-15 14:30:00,439.81,441.22,439.21,440.18,31013.0,420.3822,421.7299,419.8087,420.7358,31013.0
2021-12-15 15:00:00,440.18,443.08,439.99,443.03,50104.0,420.7358,423.5077,420.5542,423.4599,50104.0
2021-12-15 15:30:00,443.11,443.93,441.41,443.26,119796.0,423.5364,424.3202,421.9115,423.6798,119796.0
2021-12-16 09:30:00,443.87,445.49,442.0,442.0,52028.0,424.2628,425.8112,422.4754,422.4754,52028.0
2021-12-16 10:00:00,441.91,446.98,441.85,446.44,34091.0,422.3894,427.2354,422.332,426.7193,34091.0
2021-12-16 10:30:00,446.69,447.09,443.66,445.84,24523.0,426.9582,427.3406,424.0621,426.1458,24523.0
2021-12-16 11:00:00,445.55,448.54,445.3,448.19,35585.0,425.8686,428.7265,425.6296,428.392,35585.0
2021-12-16 11:30:00,448.24,450.91,448.24,450.68,41885.0,428.4398,430.9918,428.4398,430.772,41885.0
2021-12-16 12:00:00,450.68,451.71,449.27,450.25,41429.0,430.772,431.7565,429.4243,430.361,41429.0
2021-12-16 12:30:00,450.0,450.47,449.12,449.33,42730.0,430.122,430.5713,429.2809,429.4816,42730.0
2021-12-16 13:00:00,449.42,449.53,447.81,449.18,29732.0,429.5676,429.6728,428.0288,429.3382,29732.0
2021-12-16 13:30:00,449.21,449.21,447.87,448.73,24093.0,429.3669,429.3669,428.0861,428.9081,24093.0
2021-12-16 14:00:00,448.73,450.03,448.7,449.14,28520.0,428.9081,430.1507,428.8794,429.3,28520.0
2021-12-16 14:30:00,449.3,450.38,447.81,449.07,38026.0,429.4529,430.4852,428.0288,429.2331,38026.0
2021-12-16 15:00:00,448.95,449.34,447.89,449.29,40314.0,429.1184,429.4912,428.1052,429.4434,40314.0
2021-12-16 15:30:00,449.36,450.51,447.71,447.79,137303.0,429.5103,430.6095,427.9332,428.0096,137303.0
2021-12-17 09:30:00,446.32,448.45,441.43,443.68,252984.0,426.6046,428.6405,421.9306,424.0812,252984.0
2021-12-17 10:00:00,443.08,443.94,441.51,443.9,52697.0,423.5077,424.3297,422.0071,424.2915,52697.0
2021-12-17 10:30:00,443.59,449.77,443.33,449.39,30654.0,423.9952,429.9022,423.7467,429.539,30654.0
2021-12-17 11:00:00,449.67,451.0,447.91,448.34,29651.0,429.8066,431.0779,428.1243,428.5354,29651.0
2021-12-17 11:30:00,448.4,448.57,446.35,447.46,22540.0,428.5927,428.7552,426.6333,427.6942,22540.0
2021-12-17 12:00:00,447.52,448.07,446.27,447.66,22664.0,427.7516,428.2773,426.5568,427.8854,22664.0
2021-12-17 12:30:00,447.66,448.98,447.66,447.96,18440.0,427.8854,429.1471,427.8854,428.1721,18440.0
2021-12-17 13:00:00,447.94,449.74,447.6,449.74,14877.0,428.153,429.8735,427.828,429.8735,14877.0
2021-12-17 13:30:00,449.53,450.36,449.39,450.31,16254.0,429.6728,430.4661,429.539,430.4183,16254.0
2021-12-17 14:00:00,450.19,450.3,446.83,446.97,19563.0,430.3036,430.4088,427.0921,427.2259,19563.0
2021-12-17 14:30:00,447.05,447.52,446.19,446.68,19328.0,427.3023,427.7516,426.4803,426.9487,19328.0
2021-12-17 15:00:00,446.52,448.03,446.08,447.48,41539.0,426.7957,428.239,426.3752,427.7133,41539.0
2021-12-17 15:30:00,447.48,448.09,443.37,445.11,169670.0,427.7133,428.2964,423.7849,425.448,169670.0
2021-12-20 09:30:00,447.82,448.98,435.75,437.62,85444.0,428.0383,429.1471,416.5015,418.2889,85444.0
2021-12-20 10:00:00,437.73,437.73,433.33,433.7,34468.0,418.394,418.394,414.1884,414.542,34468.0
2021-12-20 10:30:00,434.09,434.52,431.87,434.52,41991.0,414.9148,415.3258,412.7929,415.3258,41991.0
2021-12-20 11:00:00,434.56,437.19,433.52,437.11,21966.0,415.3641,417.8779,414.37,417.8014,21966.0
2021-12-20 11:30:00,437.24,437.24,435.0,436.1,24001.0,417.9257,417.9257,415.7846,416.836,24001.0
2021-12-20 12:00:00,436.1,438.25,436.09,437.56,22686.0,416.836,418.8911,416.8265,418.2315,22686.0
2021-12-20 12:30:00,437.49,437.85,436.36,436.74,16189.0,418.1646,418.5087,417.0845,417.4478,16189.0
2021-12-20 13:00:00,436.73,437.66,436.08,437.43,21215.0,417.4382,418.3271,416.8169,418.1073,21215.0
2021-12-20 13:30:00,437.5,438.89,437.28,438.5,22071.0,418.1742,419.5028,417.9639,419.13,22071.0
2021-12-20 14:00:00,438.51,439.52,438.02,439.09,18089.0,419.1396,420.105,418.6712,419.694,18089.0
2021-12-20 14:30:00,439.08,440.07,438.3,439.41,30197.0,419.6844,420.6307,418.9389,419.9998,30197.0
2021-12-20 15:00:00,439.38,439.95,438.92,439.47,28228.0,419.9711,420.516,419.5315,420.0572,28228.0
2021-12-20 15:30:00,439.31,440.89,438.98,439.49,128541.0,419.9042,421.4144,419.5888,420.0763,128541.0
2021-12-21 09:30:00,442.67,445.16,440.65,443.13,28208.0,423.1158,425.4958,421.185,423.5555,28208.0
2021-12-21 10:00:00,443.29,445.17,442.93,444.17,18565.0,423.7084,425.5054,423.3643,424.5496,18565.0
2021-12-21 10:30:00,443.99,444.73,442.77,443.95,21029.0,424.3775,425.0848,423.2114,424.3393,21029.0
2021-12-21 11:00:00,443.93,445.25,443.28,444.42,32501.0,424.3202,425.5818,423.6989,424.7885,32501.0
2021-12-21 11:30:00,444.5,446.75,444.16,445.61,17647.0,424.865,427.0156,424.54,425.9259,17647.0
2021-12-21 12:00:00,446.01,447.28,445.72,446.71,21478.0,426.3083,427.5222,426.0311,426.9774,21478.0
2021-12-21 12:30:00,446.71,447.86,446.58,447.51,18970.0,426.9774,428.0766,426.8531,427.742,18970.0
2021-12-21 13:00:00,447.49,447.63,446.27,447.01,14068.0,427.7229,427.8567,426.5568,427.2641,14068.0
2021-12-21 13:30:00,447.08,447.24,446.69,447.04,16709.0,427.331,427.4839,426.9582,427.2928,16709.0
2021-12-21 14:00:00,446.96,448.0,445.65,446.21,18038.0,427.2163,428.2104,425.9642,426.4994,18038.0
2021-12-21 14:30:00,446.25,446.53,444.97,445.16,18058.0,426.5377,426.8053,425.3142,425.4958,18058.0
2021-12-21 15:00:00,445.2,446.48,445.09,445.88,13876.0,425.5341,426.7575,425.4289,426.184,13876.0
2021-12-21 15:30:00,445.84,446.99,445.15,446.48,85324.0,426.1458,427.245,425.4863,426.7575,85324.0
2021-12-22 09:30:00,445.03,450.54,445.02,446.21,23966.0,425.3716,430.6382,425.362,426.4994,23966.0
2021-12-22 10:00:00,446.37,447.52,446.06,446.97,33356.0,426.6524,427.7516,426.3561,427.2259,33356.0
2021-12-22 10:30:00,447.06,450.57,446.95,450.57,19333.0,427.3119,430.6668,427.2068,430.6668,19333.0
2021-12-22 11:00:00,450.56,451.13,449.56,450.59,19588.0,430.6573,431.2021,429.7015,430.686,19588.0
2021-12-22 11:30:00,450.74,452.22,450.44,452.22,13352.0,430.8293,432.244,430.5426,432.244,13352.0
2021-12-22 12:00:00,452.46,453.96,452.12,453.66,14199.0,432.4734,433.9071,432.1484,433.6204,14199.0
2021-12-22 12:30:00,453.66,456.16,453.25,454.23,21302.0,433.6204,436.0099,433.2285,434.1652,21302.0
2021-12-22 13:00:00,453.98,454.64,453.04,453.29,21705.0,433.9262,434.5571,433.0277,433.2667,21705.0
2021-12-22 13:30:00,453.28,453.66,451.91,451.91,21058.0,433.2571,433.6204,431.9477,431.9477,21058.0
2021-12-22 14:00:00,451.89,452.94,451.55,452.38,7651.0,431.9285,432.9322,431.6036,432.3969,7651.0
2021-12-22 14:30:00,452.25,452.3,451.52,451.57,7977.0,432.2726,432.3204,431.5749,431.6227,7977.0
2021-12-22 15:00:00,451.66,453.16,451.65,453.07,30049.0,431.7087,433.1424,431.6991,433.0564,30049.0
2021-12-22 15:30:00,453.06,454.76,452.98,453.69,81179.0,433.0469,434.6718,432.9704,433.649,81179.0
2021-12-23 09:30:00,456.16,458.81,455.59,456.01,29167.0,436.0099,438.5429,435.4651,435.8665,29167.0
2021-12-23 10:00:00,455.64,457.53,455.26,457.17,13444.0,435.5129,437.3194,435.1497,436.9753,13444.0
2021-12-23 10:30:00,457.28,457.39,456.34,457.02,11697.0,437.0804,437.1856,436.182,436.8319,11697.0
2021-12-23 11:00:00,457.16,457.46,455.87,455.87,12401.0,436.9657,437.2525,435.7327,435.7327,12401.0
2021-12-23 11:30:00,455.93,456.81,455.04,456.81,10032.0,435.7901,436.6312,434.9394,436.6312,10032.0
2021-12-23 12:00:00,456.61,456.61,455.45,455.5,9258.0,436.44,436.44,435.3313,435.3791,9258.0
2021-12-23 12:30:00,455.37,456.35,455.12,455.97,9375.0,435.2548,436.1915,435.0159,435.8283,9375.0
2021-12-23 13:00:00,456.05,456.8,455.78,456.44,8301.0,435.9048,436.6216,435.6467,436.2775,8301.0
2021-12-23 13:30:00,456.5,456.56,455.95,456.56,8911.0,436.3349,436.3922,435.8092,436.3922,8911.0
2021-12-23 14:00:00,456.54,457.39,456.05,457.31,10718.0,436.3731,437.1856,435.9048,437.1091,10718.0
2021-12-23 14:30:00,457.19,457.58,456.46,457.25,14417.0,436.9944,437.3672,436.2967,437.0518,14417.0
2021-12-23 15:00:00,457.26,457.87,456.95,457.5,13028.0,437.0613,437.6444,436.765,437.2907,13028.0
2021-12-23 15:30:00,457.47,458.31,455.58,455.6,73402.0,437.2621,438.0649,435.4555,435.4747,73402.0
2021-12-27 09:30:00,458.12,459.23,455.84,457.72,10496.0,437.8833,438.9443,435.7041,437.501,10496.0
2021-12-27 10:00:00,457.87,459.18,457.63,457.73,10227.0,437.6444,438.8965,437.415,437.5106,10227.0
2021-12-27 10:30:00,457.8,458.14,456.52,456.57,10749.0,437.5775,437.9025,436.354,436.4018,10749.0
2021-12-27 11:00:00,456.46,457.01,456.24,456.83,6057.0,436.2967,436.8224,436.0864,436.6503,6057.0
2021-12-27 11:30:00,456.86,457.67,456.86,457.27,5271.0,436.679,437.4532,436.679,437.0709,5271.0
2021-12-27 12:00:00,457.24,458.16,457.11,457.75,6499.0,437.0422,437.9216,436.918,437.5297,6499.0
2021-12-27 12:30:00,457.75,458.67,457.73,458.37,6521.0,437.5297,438.409,437.5106,438.1223,6521.0
2021-12-27 13:00:00,458.18,458.74,458.18,458.43,5645.0,437.9407,438.476,437.9407,438.1796,5645.0
2021-12-27 13:30:00,458.38,458.66,457.98,458.01,4959.0,438.1319,438.3995,437.7495,437.7782,4959.0
2021-12-27 14:00:00,458.1,458.4,457.77,458.38,4211.0,437.8642,438.151,437.5488,438.1319,4211.0
2021-12-27 14:30:00,458.52,458.73,457.81,457.9,5046.0,438.2657,438.4664,437.587,437.6731,5046.0
2021-12-27 15:00:00,458.01,458.76,457.76,458.75,4464.0,437.7782,438.4951,437.5392,438.4855,4464.0
2021-12-27 15:30:00,458.76,459.68,458.69,459.68,34041.0,438.4951,439.3744,438.4282,439.3744,34041.0
2021-12-28 09:30:00,460.0,465.54,459.99,465.0,31168.0,439.6803,444.9756,439.6707,444.4594,31168.0
2021-12-28 10:00:00,464.52,465.44,462.93,462.93,12375.0,444.0006,444.88,442.4809,442.4809,12375.0
2021-12-28 10:30:00,462.85,463.65,461.78,463.6,14796.0,442.4044,443.1691,441.3817,443.1213,14796.0
2021-12-28 11:00:00,463.71,464.85,463.47,464.03,21908.0,443.2264,444.3161,442.997,443.5323,21908.0
2021-12-28 11:30:00,463.85,464.81,463.44,463.81,14443.0,443.3602,444.2778,442.9683,443.322,14443.0
2021-12-28 12:00:00,463.97,463.97,462.91,463.24,20279.0,443.4749,443.4749,442.4617,442.7772,20279.0
2021-12-28 12:30:00,463.24,464.27,463.24,464.05,17494.0,442.7772,443.7617,442.7772,443.5514,17494.0
2021-12-28 13:00:00,463.94,463.98,463.61,463.98,8725.0,443.4462,443.4845,443.1308,443.4845,8725.0
2021-12-28 13:30:00,463.97,464.6,463.8,464.46,9520.0,443.4749,444.0771,443.3124,443.9433,9520.0
2021-12-28 14:00:00,464.34,464.61,463.71,464.06,10158.0,443.8286,444.0867,443.2264,443.5609,10158.0
2021-12-28 14:30:00,464.07,464.47,463.97,464.24,7005.0,443.5705,443.9528,443.4749,443.733,7005.0
2021-12-28 15:00:00,464.28,465.15,463.72,464.47,19173.0,443.7712,444.6028,443.236,443.9528,19173.0
2021-12-28 15:30:00,464.6,465.09,464.04,464.58,54240.0,444.0771,444.5454,443.5418,444.058,54240.0
2021-12-29 09:30:00,462.33,468.5,462.33,467.63,30358.0,441.9074,447.8048,441.9074,446.9732,30358.0
2021-12-29 10:00:00,467.63,467.91,463.86,466.98,42401.0,446.9732,447.2409,443.3698,446.352,42401.0
2021-12-29 10:30:00,466.31,468.3,466.31,468.22,24382.0,445.7116,447.6137,445.7116,447.5372,24382.0
2021-12-29 11:00:00,468.11,468.37,466.57,467.23,24334.0,447.432,447.6806,445.9601,446.5909,24334.0
2021-12-29 11:30:00,467.08,468.23,466.86,467.98,34210.0,446.4475,447.5467,446.2373,447.3078,34210.0
2021-12-29 12:00:00,468.15,468.75,467.81,468.42,10634.0,447.4703,448.0438,447.1453,447.7284,10634.0
2021-12-29 12:30:00,468.19,469.25,468.18,468.79,9015.0,447.5085,448.5217,447.499,448.082,9015.0
2021-12-29 13:00:00,468.62,468.83,468.2,468.22,12506.0,447.9195,448.1202,447.5181,447.5372,12506.0
2021-12-29 13:30:00,468.5,468.87,468.09,468.62,7236.0,447.8048,448.1585,447.4129,447.9195,7236.0
2021-12-29 14:00:00,468.8,469.0,468.3,468.53,10389.0,448.0916,448.2827,447.6137,447.8335,10389.0
2021-12-29 14:30:00,468.38,468.63,467.1,467.38,4685.0,447.6901,447.9291,446.4667,446.7343,4685.0
2021-12-29 15:00:00,467.4,468.48,467.28,468.41,8477.0,446.7534,447.7857,446.6387,447.7188,8477.0
2021-12-29 15:30:00,468.25,468.34,467.55,467.67,40491.0,447.5659,447.6519,446.8968,447.0115,40491.0
2021-12-30 09:30:00,468.65,469.65,466.24,467.2,16966.0,447.9482,448.904,445.6447,446.5622,16966.0
2021-12-30 10:00:00,467.32,468.33,466.73,467.46,12271.0,446.6769,447.6423,446.113,446.8108,12271.0
2021-12-30 10:30:00,467.83,468.99,466.5,467.09,20296.0,447.1644,448.2732,445.8932,446.4571,20296.0
2021-12-30 11:00:00,467.31,468.4,466.9,468.26,19077.0,446.6674,447.7092,446.2755,447.5754,19077.0
2021-12-30 11:30:00,468.33,468.48,467.58,468.04,18394.0,447.6423,447.7857,446.9255,447.3651,18394.0
2021-12-30 12:00:00,468.0,468.01,467.22,467.89,16823.0,447.3269,447.3365,446.5814,447.2218,16823.0
2021-12-30 12:30:00,467.81,469.52,467.58,469.33,23807.0,447.1453,448.7798,446.9255,448.5982,23807.0
2021-12-30 13:00:00,469.4,470.02,468.84,469.25,18534.0,448.6651,449.2577,448.1298,448.5217,18534.0
2021-12-30 13:30:00,469.08,469.62,468.68,469.5,8105.0,448.3592,448.8753,447.9769,448.7606,8105.0
2021-12-30 14:00:00,469.42,469.57,468.7,468.9,19194.0,448.6842,448.8276,447.996,448.1871,19194.0
2021-12-30 14:30:00,468.69,469.58,468.5,469.3,18665.0,447.9864,448.8371,447.8048,448.5695,18665.0
2021-12-30 15:00:00,469.3,469.84,468.92,469.23,20679.0,448.5695,449.0856,448.2063,448.5026,20679.0
2021-12-30 15:30:00,469.3,469.37,466.8,467.24,80199.0,448.5695,448.6364,446.1799,446.6005,80199.0
2021-12-31 09:30:00,466.75,468.35,466.0,466.98,14601.0,446.1321,447.6614,445.4153,446.352,14601.0
2021-12-31 10:00:00,467.47,467.47,465.75,466.31,8561.0,446.8203,446.8203,445.1763,445.7116,8561.0
2021-12-31 10:30:00,466.3,466.94,465.62,466.66,7038.0,445.702,446.3137,445.052,446.0461,7038.0
2021-12-31 11:00:00,466.83,467.21,465.73,466.45,8009.0,446.2086,446.5718,445.1572,445.8454,8009.0
2021-12-31 11:30:00,466.64,466.64,466.06,466.06,4395.0,446.027,446.027,445.4726,445.4726,4395.0
2021-12-31 12:00:00,466.05,466.62,465.13,465.81,9668.0,445.463,446.0079,444.5837,445.2336,9668.0
2021-12-31 12:30:00,465.8,467.22,465.8,467.22,5323.0,445.2241,446.5814,445.2241,446.5814,5323.0
2021-12-31 13:00:00,467.34,467.63,466.85,467.63,4945.0,446.6961,446.9732,446.2277,446.9732,4945.0
2021-12-31 13:30:00,467.73,467.92,467.19,467.92,3178.0,447.0688,447.2504,446.5527,447.2504,3178.0
2021-12-31 14:00:00,467.58,468.2,467.05,467.77,8499.0,446.9255,447.5181,446.4189,447.1071,8499.0
2021-12-31 14:30:00,467.78,467.78,466.74,466.95,5094.0,447.1166,447.1166,446.1226,446.3233,5094.0
2021-12-31 15:00:00,467.12,467.3,466.29,466.78,11391.0,446.4858,446.6578,445.6924,446.1608,11391.0
2021-12-31 15:30:00,466.79,466.89,463.52,463.54,60837.0,446.1704,446.2659,443.0448,443.0639,60837.0
2022-01-03 09:30:00,461.8,462.39,456.7,460.31,61410.0,441.4008,441.9647,436.5261,439.9766,61410.0
2022-01-03 10:00:00,460.05,461.13,458.03,459.69,41634.0,439.7281,440.7604,437.7973,439.384,41634.0
2022-01-03 10:30:00,459.41,459.66,456.29,458.07,22966.0,439.1164,439.3553,436.1342,437.8355,22966.0
2022-01-03 11:00:00,458.02,459.65,456.95,458.02,28271.0,437.7878,439.3458,436.765,437.7878,28271.0
2022-01-03 11:30:00,457.82,459.27,456.13,458.65,27082.0,437.5966,438.9825,435.9812,438.3899,27082.0
2022-01-03 12:00:00,458.71,460.19,458.59,460.19,16797.0,438.4473,439.8619,438.3326,439.8619,16797.0
2022-01-03 12:30:00,460.05,460.41,458.53,458.92,17776.0,439.7281,440.0722,438.2752,438.648,17776.0
2022-01-03 13:00:00,458.77,460.13,458.06,460.13,21327.0,438.5046,439.8045,437.826,439.8045,21327.0
2022-01-03 13:30:00,460.32,462.24,459.96,462.0,18214.0,439.9862,441.8213,439.6421,441.5919,18214.0
2022-01-03 14:00:00,462.06,462.13,460.88,461.27,21360.0,441.6493,441.7162,440.5214,440.8942,21360.0
2022-01-03 14:30:00,461.35,462.63,461.12,462.13,25725.0,440.9707,442.1941,440.7508,441.7162,25725.0
2022-01-03 15:00:00,462.14,462.81,461.98,462.73,30917.0,441.7258,442.3662,441.5728,442.2897,30917.0
2022-01-03 15:30:00,462.6,465.03,462.38,464.95,95292.0,442.1654,444.4881,441.9552,444.4116,95292.0
2022-01-04 09:30:00,465.77,467.0,460.26,460.89,31036.0,445.1954,446.3711,439.9288,440.531,31036.0
2022-01-04 10:00:00,460.75,464.23,460.74,463.86,29403.0,440.3972,443.7234,440.3876,443.3698,29403.0
2022-01-04 10:30:00,464.17,466.01,464.02,465.8,26207.0,443.6661,445.4248,443.5227,445.2241,26207.0
2022-01-04 11:00:00,465.61,466.44,463.91,465.92,24777.0,445.0425,445.8358,443.4176,445.3388,24777.0
2022-01-04 11:30:00,466.06,466.12,464.83,465.7,39003.0,445.4726,445.53,444.2969,445.1285,39003.0
2022-01-04 12:00:00,465.56,465.89,463.61,463.61,23177.0,444.9947,445.3101,443.1308,443.1308,23177.0
2022-01-04 12:30:00,463.22,463.7,461.71,462.25,21219.0,442.7581,443.2169,441.3148,441.8309,21219.0
2022-01-04 13:00:00,462.48,462.66,458.71,458.78,28053.0,442.0507,442.2228,438.4473,438.5142,28053.0
2022-01-04 13:30:00,459.04,459.48,458.47,458.65,20984.0,438.7627,439.1833,438.2179,438.3899,20984.0
2022-01-04 14:00:00,458.63,459.35,457.57,458.53,26776.0,438.3708,439.059,437.3576,438.2752,26776.0
2022-01-04 14:30:00,458.52,459.79,458.49,458.68,28508.0,438.2657,439.4796,438.237,438.4186,28508.0
2022-01-04 15:00:00,458.78,458.84,457.89,458.75,25585.0,438.5142,438.5715,437.6635,438.4855,25585.0
2022-01-04 15:30:00,458.95,459.83,457.71,458.06,90773.0,438.6767,439.5178,437.4914,437.826,90773.0
2022-01-05 09:30:00,460.94,463.33,458.25,460.16,39452.0,440.5788,442.8632,438.0076,439.8332,39452.0
2022-01-05 10:00:00,459.91,461.4,458.19,459.41,52655.0,439.5943,441.0184,437.9502,439.1164,52655.0
2022-01-05 10:30:00,459.4,462.44,459.0,459.28,39378.0,439.1068,442.0125,438.7245,438.9921,39378.0
2022-01-05 11:00:00,459.4,461.86,459.2,461.86,12400.0,439.1068,441.4581,438.9156,441.4581,12400.0
2022-01-05 11:30:00,461.5,462.55,461.49,462.5,16386.0,441.114,442.1176,441.1045,442.0699,16386.0
2022-01-05 12:00:00,462.49,464.69,462.47,464.28,12433.0,442.0603,444.1631,442.0412,443.7712,12433.0
2022-01-05 12:30:00,464.36,464.62,463.72,464.62,13009.0,443.8477,444.0962,443.236,444.0962,13009.0
2022-01-05 13:00:00,464.58,465.13,462.56,462.84,10539.0,444.058,444.5837,442.1272,442.3948,10539.0
2022-01-05 13:30:00,462.82,463.99,462.81,463.54,12140.0,442.3757,443.494,442.3662,443.0639,12140.0
2022-01-05 14:00:00,463.54,463.62,461.37,462.55,11977.0,443.0639,443.1404,440.9898,442.1176,11977.0
2022-01-05 14:30:00,462.42,462.62,460.06,461.33,11803.0,441.9934,442.1846,439.7376,440.9515,11803.0
2022-01-05 15:00:00,461.49,461.49,459.93,460.13,27761.0,441.1045,441.1045,439.6134,439.8045,27761.0
2022-01-05 15:30:00,460.05,460.39,458.05,458.06,91213.0,439.7281,440.0531,437.8164,437.826,91213.0
2022-01-06 09:30:00,445.83,449.13,441.39,446.0,113288.0,426.1362,429.2905,421.8924,426.2987,113288.0
2022-01-06 10:00:00,446.19,452.93,444.68,449.95,84195.0,426.4803,432.9226,425.037,430.0742,84195.0
2022-01-06 10:30:00,450.02,452.08,448.08,448.36,36431.0,430.1411,432.1101,428.2868,428.5545,36431.0
2022-01-06 11:00:00,448.4,450.92,448.27,450.19,26383.0,428.5927,431.0014,428.4684,430.3036,26383.0
2022-01-06 11:30:00,450.02,450.65,448.18,448.47,27027.0,430.1411,430.7433,428.3824,428.6596,27027.0
2022-01-06 12:00:00,448.46,451.83,448.12,451.83,25909.0,428.6501,431.8712,428.3251,431.8712,25909.0
2022-01-06 12:30:00,451.92,452.85,451.82,452.23,28384.0,431.9572,432.8461,431.8616,432.2535,28384.0
2022-01-06 13:00:00,452.22,452.52,447.1,447.1,40532.0,432.244,432.5307,427.3501,427.3501,40532.0
2022-01-06 13:30:00,447.29,447.89,437.28,441.84,81585.0,427.5317,428.1052,417.9639,422.3225,81585.0
2022-01-06 14:00:00,441.54,441.77,432.96,433.91,67429.0,422.0357,422.2556,413.8347,414.7428,67429.0
2022-01-06 14:30:00,433.91,442.48,433.83,442.22,91488.0,414.7428,422.9342,414.6663,422.6857,91488.0
2022-01-06 15:00:00,442.22,445.79,442.0,443.51,103232.0,422.6857,426.098,422.4754,423.9187,103232.0
2022-01-06 15:30:00,443.56,443.7,438.03,439.45,213626.0,423.9665,424.1003,418.6808,420.0381,213626.0
2022-01-07 09:30:00,435.83,436.95,429.75,431.02,93793.0,416.578,417.6485,410.7665,411.9804,93793.0
2022-01-07 10:00:00,430.88,432.33,427.81,427.93,111444.0,411.8466,413.2326,408.9122,409.0269,111444.0
2022-01-07 10:30:00,428.03,431.72,426.28,430.05,44569.0,409.1225,412.6495,407.4498,411.0533,44569.0
2022-01-07 11:00:00,430.28,432.91,429.94,432.67,45227.0,411.2731,413.7869,410.9481,413.5575,45227.0
2022-01-07 11:30:00,432.58,435.43,432.26,434.37,40061.0,413.4715,416.1956,413.1657,415.1825,40061.0
2022-01-07 12:00:00,434.27,435.71,433.48,433.82,33853.0,415.0869,416.4633,414.3318,414.6567,33853.0
2022-01-07 12:30:00,433.77,434.84,433.28,434.6,30595.0,414.609,415.6317,414.1406,415.4023,30595.0
2022-01-07 13:00:00,434.57,438.29,434.36,437.01,42825.0,415.3736,418.9293,415.1729,417.7058,42825.0
2022-01-07 13:30:00,436.98,437.03,435.79,435.79,21397.0,417.6772,417.725,416.5397,416.5397,21397.0
2022-01-07 14:00:00,435.98,436.99,435.7,436.42,24976.0,416.7213,417.6867,416.4537,417.1419,24976.0
2022-01-07 14:30:00,436.53,438.42,436.37,437.47,22022.0,417.247,419.0536,417.0941,418.1455,22022.0
2022-01-07 15:00:00,437.05,437.94,436.8,437.0,20249.0,417.7441,418.5948,417.5051,417.6963,20249.0
2022-01-07 15:30:00,436.89,437.3,434.41,434.99,122075.0,417.5911,417.983,415.2207,415.7751,122075.0
2022-01-10 09:30:00,434.21,438.37,433.01,435.3,56966.0,415.0295,419.0058,413.8825,416.0714,56966.0
2022-01-10 10:00:00,435.16,435.86,431.95,432.23,37504.0,415.9376,416.6066,412.8694,413.137,37504.0
2022-01-10 10:30:00,432.36,434.15,430.83,432.25,20370.0,413.2612,414.9722,411.7988,413.1561,20370.0
2022-01-10 11:00:00,431.92,433.74,430.91,432.97,42813.0,412.8407,414.5803,411.8753,413.8443,42813.0
2022-01-10 11:30:00,433.06,433.07,430.79,432.85,37452.0,413.9303,413.9399,411.7606,413.7296,37452.0
2022-01-10 12:00:00,433.24,434.41,432.82,434.41,18964.0,414.1024,415.2207,413.7009,415.2207,18964.0
2022-01-10 12:30:00,434.34,435.7,433.6,433.6,21826.0,415.1538,416.4537,414.4465,414.4465,21826.0
2022-01-10 13:00:00,433.66,434.16,432.56,433.17,16035.0,414.5038,414.9817,413.4524,414.0355,16035.0
2022-01-10 13:30:00,433.14,435.19,432.63,435.19,24512.0,414.0068,415.9662,413.5193,415.9662,24512.0
2022-01-10 14:00:00,435.06,438.13,435.06,437.85,22654.0,415.842,418.7764,415.842,418.5087,22654.0
2022-01-10 14:30:00,437.92,439.33,437.43,438.81,59133.0,418.5756,419.9234,418.1073,419.4263,59133.0
2022-01-10 15:00:00,439.13,439.56,437.45,437.84,42741.0,419.7322,420.1432,418.1264,418.4992,42741.0
2022-01-10 15:30:00,437.74,437.99,435.37,437.95,108000.0,418.4036,418.6425,416.1383,418.6043,108000.0
2022-01-11 09:30:00,439.78,442.2,437.99,439.69,58399.0,420.3535,422.6666,418.6425,420.2675,58399.0
2022-01-11 10:00:00,439.68,443.43,439.52,443.31,60535.0,420.2579,423.8422,420.105,423.7275,60535.0
2022-01-11 10:30:00,443.01,445.88,442.78,444.73,42049.0,423.4408,426.184,423.221,425.0848,42049.0
2022-01-11 11:00:00,444.24,446.49,444.1,446.03,25492.0,424.6165,426.7671,424.4826,426.3274,25492.0
2022-01-11 11:30:00,446.04,446.76,444.13,445.32,9494.0,426.337,427.0251,424.5113,425.6488,9494.0
2022-01-11 12:00:00,445.1,447.37,444.69,447.27,23012.0,425.4385,427.6082,425.0466,427.5126,23012.0
2022-01-11 12:30:00,447.37,450.46,447.37,450.46,42424.0,427.6082,430.5617,427.6082,430.5617,42424.0
2022-01-11 13:00:00,450.76,450.76,448.22,449.88,33224.0,430.8485,430.8485,428.4207,430.0073,33224.0
2022-01-11 13:30:00,449.89,450.53,449.75,450.47,18457.0,430.0169,430.6286,429.8831,430.5713,18457.0
2022-01-11 14:00:00,450.43,451.14,449.86,451.14,26641.0,430.533,431.2117,429.9882,431.2117,26641.0
2022-01-11 14:30:00,451.3,454.82,450.97,454.59,35735.0,431.3646,434.7291,431.0492,434.5093,35735.0
2022-01-11 15:00:00,454.57,454.97,453.11,453.5,58163.0,434.4902,434.8725,433.0946,433.4674,58163.0
2022-01-11 15:30:00,453.51,454.68,452.99,453.73,103443.0,433.477,434.5953,432.9799,433.6873,103443.0
2022-01-12 09:30:00,452.78,454.99,450.03,450.6,29130.0,432.7792,434.8916,430.1507,430.6955,29130.0
2022-01-12 10:00:00,450.26,453.19,448.49,448.69,28140.0,430.3705,433.1711,428.6787,428.8699,28140.0
2022-01-12 10:30:00,449.26,452.45,448.88,452.08,33550.0,429.4147,432.4638,429.0515,432.1101,33550.0
2022-01-12 11:00:00,452.33,452.96,449.27,451.51,16048.0,432.3491,432.9513,429.4243,431.5653,16048.0
2022-01-12 11:30:00,451.22,452.05,450.72,451.14,9141.0,431.2881,432.0815,430.8102,431.2117,9141.0
2022-01-12 12:00:00,450.9,451.76,450.74,451.57,9190.0,430.9823,431.8043,430.8293,431.6227,9190.0
2022-01-12 12:30:00,451.01,452.63,450.67,452.57,14109.0,431.0874,432.6358,430.7624,432.5785,14109.0
2022-01-12 13:00:00,452.54,452.59,451.0,451.37,20241.0,432.5498,432.5976,431.0779,431.4315,20241.0
2022-01-12 13:30:00,451.44,451.44,449.96,450.44,14959.0,431.4984,431.4984,430.0838,430.5426,14959.0
2022-01-12 14:00:00,450.63,451.09,450.17,450.9,12946.0,430.7242,431.1639,430.2845,430.9823,12946.0
2022-01-12 14:30:00,451.02,451.93,450.76,451.3,15149.0,431.097,431.9668,430.8485,431.3646,15149.0
2022-01-12 15:00:00,451.49,451.73,450.74,451.59,20741.0,431.5462,431.7756,430.8293,431.6418,20741.0
2022-01-12 15:30:00,451.4,453.24,451.31,452.12,86282.0,431.4602,433.2189,431.3742,432.1484,86282.0
2022-01-13 09:30:00,449.93,451.88,446.41,446.94,16937.0,430.0551,431.919,426.6906,427.1972,16937.0
2022-01-13 10:00:00,446.89,447.11,445.16,445.89,10429.0,427.1494,427.3597,425.4958,426.1936,10429.0
2022-01-13 10:30:00,446.13,446.65,444.55,445.79,22716.0,426.423,426.92,424.9128,426.098,22716.0
2022-01-13 11:00:00,445.89,447.99,445.89,447.78,9934.0,426.1936,428.2008,426.1936,428.0001,9934.0
2022-01-13 11:30:00,448.1,449.63,447.92,448.63,10503.0,428.306,429.7684,428.1339,428.8125,10503.0
2022-01-13 12:00:00,448.56,449.45,447.95,447.95,13170.0,428.7456,429.5963,428.1626,428.1626,13170.0
2022-01-13 12:30:00,447.93,448.46,447.45,447.45,16041.0,428.1435,428.6501,427.6847,427.6847,16041.0
2022-01-13 13:00:00,447.65,449.02,447.19,449.02,8380.0,427.8758,429.1853,427.4362,429.1853,8380.0
2022-01-13 13:30:00,448.83,449.45,448.29,449.19,7847.0,429.0037,429.5963,428.4876,429.3478,7847.0
2022-01-13 14:00:00,449.16,449.92,448.69,449.87,7818.0,429.3191,430.0456,428.8699,429.9978,7818.0
2022-01-13 14:30:00,449.49,449.76,448.8,449.07,8276.0,429.6346,429.8926,428.975,429.2331,8276.0
2022-01-13 15:00:00,448.78,448.78,447.37,448.0,13501.0,428.9559,428.9559,427.6082,428.2104,13501.0
2022-01-13 15:30:00,448.34,448.34,445.55,446.88,54341.0,428.5354,428.5354,425.8686,427.1398,54341.0
2022-01-14 09:30:00,448.34,450.0,446.34,449.6,26686.0,428.5354,430.122,426.6237,429.7397,26686.0
2022-01-14 10:00:00,449.94,452.0,449.22,451.12,75900.0,430.0647,432.0337,429.3765,431.1926,75900.0
2022-01-14 10:30:00,450.15,452.19,449.33,449.56,20312.0,430.2654,432.2153,429.4816,429.7015,20312.0
2022-01-14 11:00:00,449.81,450.66,448.25,450.02,20572.0,429.9404,430.7529,428.4493,430.1411,20572.0
2022-01-14 11:30:00,449.75,450.59,449.04,450.03,7630.0,429.8831,430.686,429.2044,430.1507,7630.0
2022-01-14 12:00:00,449.79,450.14,448.59,449.46,11683.0,429.9213,430.2558,428.7743,429.6059,11683.0
2022-01-14 12:30:00,449.2,450.26,448.76,449.22,14411.0,429.3574,430.3705,428.9368,429.3765,14411.0
2022-01-14 13:00:00,449.21,449.34,447.69,447.99,27831.0,429.3669,429.4912,427.9141,428.2008,27831.0
2022-01-14 13:30:00,448.14,448.53,447.64,448.53,28118.0,428.3442,428.717,427.8663,428.717,28118.0
2022-01-14 14:00:00,448.42,448.85,446.98,447.45,15094.0,428.6118,429.0228,427.2354,427.6847,15094.0
2022-01-14 14:30:00,447.41,448.73,447.4,448.39,15188.0,427.6464,428.9081,427.6369,428.5831,15188.0
2022-01-14 15:00:00,448.65,449.76,447.95,449.61,27183.0,428.8317,429.8926,428.1626,429.7493,27183.0
2022-01-14 15:30:00,449.7,452.39,449.65,451.88,70912.0,429.8353,432.4065,429.7875,431.919,70912.0
2022-01-18 09:30:00,447.88,450.45,444.02,445.4,47700.0,428.0957,430.5521,424.4062,425.7252,47700.0
2022-01-18 10:00:00,445.6,449.13,444.34,446.85,83028.0,425.9164,429.2905,424.712,427.1112,83028.0
2022-01-18 10:30:00,446.85,449.39,446.8,446.8,21734.0,427.1112,429.539,427.0634,427.0634,21734.0
2022-01-18 11:00:00,447.01,449.17,446.8,449.16,14001.0,427.2641,429.3287,427.0634,429.3191,14001.0
2022-01-18 11:30:00,448.68,449.73,447.76,449.3,11806.0,428.8603,429.864,427.981,429.4529,11806.0
2022-01-18 12:00:00,449.14,449.17,447.26,447.46,12866.0,429.3,429.3287,427.5031,427.6942,12866.0
2022-01-18 12:30:00,447.22,448.37,446.55,446.8,17350.0,427.4648,428.564,426.8244,427.0634,17350.0
2022-01-18 13:00:00,446.61,448.49,446.11,447.43,19674.0,426.8818,428.6787,426.4039,427.6655,19674.0
2022-01-18 13:30:00,447.4,448.71,446.83,448.07,11871.0,427.6369,428.889,427.0921,428.2773,11871.0
2022-01-18 14:00:00,448.13,448.97,447.86,448.58,14501.0,428.3346,429.1375,428.0766,428.7648,14501.0
2022-01-18 14:30:00,448.64,449.22,448.54,448.99,13338.0,428.8221,429.3765,428.7265,429.1566,13338.0
2022-01-18 15:00:00,448.96,449.15,447.38,448.04,31088.0,429.128,429.3096,427.6178,428.2486,31088.0
2022-01-18 15:30:00,447.98,448.57,446.51,448.19,113885.0,428.1913,428.7552,426.7862,428.392,113885.0
2022-01-19 09:30:00,449.71,459.21,449.7,457.99,87301.0,429.8448,438.9252,429.8353,437.7591,87301.0
2022-01-19 10:00:00,457.99,458.78,452.95,453.65,66049.0,437.7591,438.5142,432.9417,433.6108,66049.0
2022-01-19 10:30:00,453.65,455.45,452.78,453.86,50691.0,433.6108,435.3313,432.7792,433.8115,50691.0
2022-01-19 11:00:00,453.14,453.32,449.63,452.45,42842.0,433.1233,433.2954,429.7684,432.4638,42842.0
2022-01-19 11:30:00,452.5,452.5,450.18,451.57,19786.0,432.5116,432.5116,430.2941,431.6227,19786.0
2022-01-19 12:00:00,451.62,453.55,450.65,451.55,25679.0,431.6705,433.5152,430.7433,431.6036,25679.0
2022-01-19 12:30:00,451.65,452.0,450.57,451.27,18504.0,431.6991,432.0337,430.6668,431.3359,18504.0
2022-01-19 13:00:00,451.24,451.38,447.98,448.13,32375.0,431.3072,431.4411,428.1913,428.3346,32375.0
2022-01-19 13:30:00,447.85,448.64,446.54,447.0,26710.0,428.067,428.8221,426.8149,427.2545,26710.0
2022-01-19 14:00:00,447.14,448.29,446.79,447.98,24904.0,427.3884,428.4876,427.0538,428.1913,24904.0
2022-01-19 14:30:00,447.91,449.58,447.91,449.37,19988.0,428.1243,429.7206,428.1243,429.5199,19988.0
2022-01-19 15:00:00,449.31,450.4,449.07,449.55,32275.0,429.4625,430.5044,429.2331,429.6919,32275.0
2022-01-19 15:30:00,449.42,449.46,447.83,448.4,188403.0,429.5676,429.6059,428.0479,428.5927,188403.0
2022-01-20 09:30:00,448.32,455.37,447.23,455.37,34756.0,428.5162,435.2548,427.4744,435.2548,34756.0
2022-01-20 10:00:00,455.16,456.44,454.34,455.86,31526.0,435.0541,436.2775,434.2703,435.7232,31526.0
2022-01-20 10:30:00,455.84,459.77,455.8,458.61,29769.0,435.7041,439.4605,435.6658,438.3517,29769.0
2022-01-20 11:00:00,459.06,460.44,458.44,459.87,17289.0,438.7818,440.1009,438.1892,439.556,17289.0
2022-01-20 11:30:00,460.0,461.54,459.46,460.25,31314.0,439.6803,441.1523,439.1641,439.9192,31314.0
2022-01-20 12:00:00,460.5,460.6,457.91,458.44,29417.0,440.1582,440.2538,437.6826,438.1892,29417.0
2022-01-20 12:30:00,458.91,460.3,458.81,459.96,18842.0,438.6384,439.967,438.5429,439.6421,18842.0
2022-01-20 13:00:00,459.91,460.32,458.76,459.56,12536.0,439.5943,439.9862,438.4951,439.2597,12536.0
2022-01-20 13:30:00,459.66,460.64,459.14,460.21,19432.0,439.3553,440.292,438.8583,439.881,19432.0
2022-01-20 14:00:00,460.23,461.02,459.11,460.03,27875.0,439.9001,440.6552,438.8296,439.709,27875.0
2022-01-20 14:30:00,460.01,460.01,457.9,459.68,196091.0,439.6899,439.6899,437.6731,439.3744,196091.0
2022-01-20 15:00:00,459.41,459.71,457.5,457.71,68058.0,439.1164,439.4031,437.2907,437.4914,68058.0
2022-01-20 15:30:00,457.54,457.55,452.56,452.58,233995.0,437.329,437.3385,432.5689,432.5881,233995.0
2022-01-21 09:30:00,451.98,455.94,451.0,452.31,91763.0,432.0146,435.7996,431.0779,432.33,91763.0
2022-01-21 10:00:00,452.16,452.32,445.48,446.71,88998.0,432.1866,432.3395,425.8017,426.9774,88998.0
2022-01-21 10:30:00,446.38,449.93,445.2,447.74,38364.0,426.6619,430.0551,425.5341,427.9619,38364.0
2022-01-21 11:00:00,447.97,447.97,445.11,445.48,36570.0,428.1817,428.1817,425.448,425.8017,36570.0
2022-01-21 11:30:00,445.55,446.49,443.67,445.15,23664.0,425.8686,426.7671,424.0716,425.4863,23664.0
2022-01-21 12:00:00,444.83,445.92,443.81,445.5,18923.0,425.1804,426.2223,424.2055,425.8208,18923.0
2022-01-21 12:30:00,445.22,445.22,442.28,442.9,20454.0,425.5532,425.5532,422.743,423.3357,20454.0
2022-01-21 13:00:00,443.1,444.65,442.4,444.25,19925.0,423.5268,425.0084,422.8577,424.626,19925.0
2022-01-21 13:30:00,443.93,444.44,443.11,443.33,16329.0,424.3202,424.8076,423.5364,423.7467,16329.0
2022-01-21 14:00:00,443.89,445.04,443.15,443.82,29503.0,424.2819,425.3811,423.5746,424.215,29503.0
2022-01-21 14:30:00,443.66,444.36,441.87,441.88,31600.0,424.0621,424.7312,422.3512,422.3607,31600.0
2022-01-21 15:00:00,441.64,442.69,440.56,440.84,37972.0,422.1313,423.1349,421.099,421.3667,37972.0
2022-01-21 15:30:00,440.91,442.71,440.27,441.35,123349.0,421.4336,423.154,420.8218,421.8541,123349.0
2022-01-24 09:30:00,439.27,444.89,431.88,435.54,116079.0,419.866,425.2378,412.8024,416.3008,116079.0
2022-01-24 10:00:00,435.4,439.21,431.1,436.77,61277.0,416.167,419.8087,412.0569,417.4764,61277.0
2022-01-24 10:30:00,436.81,437.92,434.07,436.3,55018.0,417.5147,418.5756,414.8957,417.0272,55018.0
2022-01-24 11:00:00,436.19,437.64,433.36,434.28,39306.0,416.9221,418.308,414.2171,415.0964,39306.0
2022-01-24 11:30:00,434.2,437.24,433.35,436.68,44037.0,415.02,417.9257,414.2075,417.3904,44037.0
2022-01-24 12:00:00,436.45,436.46,433.11,435.29,67386.0,417.1706,417.1801,413.9781,416.0618,67386.0
2022-01-24 12:30:00,435.32,437.44,434.13,436.04,41836.0,416.0905,418.1168,414.9531,416.7787,41836.0
2022-01-24 13:00:00,435.8,439.02,435.41,436.14,59270.0,416.5493,419.627,416.1765,416.8743,59270.0
2022-01-24 13:30:00,435.93,440.58,435.93,440.41,32297.0,416.6735,421.1181,416.6735,420.9556,32297.0
2022-01-24 14:00:00,441.0,442.53,438.42,439.54,39286.0,421.5196,422.982,419.0536,420.1241,39286.0
2022-01-24 14:30:00,440.1,440.48,436.56,439.8,46232.0,420.6593,421.0226,417.2757,420.3726,46232.0
2022-01-24 15:00:00,440.2,442.49,439.22,441.94,44132.0,420.7549,422.9438,419.8182,422.4181,44132.0
2022-01-24 15:30:00,441.59,452.52,441.33,449.68,223112.0,422.0835,432.5307,421.835,429.8162,223112.0
2022-01-25 09:30:00,443.14,444.51,434.33,436.44,130065.0,423.5651,424.8745,415.1442,417.161,130065.0
2022-01-25 10:00:00,436.2,440.14,435.25,439.95,91697.0,416.9316,420.6976,416.0236,420.516,91697.0
2022-01-25 10:30:00,439.75,442.78,438.86,439.0,94198.0,420.3248,423.221,419.4741,419.6079,94198.0
2022-01-25 11:00:00,439.12,440.34,436.31,439.1,38076.0,419.7226,420.8887,417.0368,419.7035,38076.0
2022-01-25 11:30:00,439.15,439.32,435.06,436.78,64933.0,419.7513,419.9138,415.842,417.486,64933.0
2022-01-25 12:00:00,436.69,439.53,436.09,439.05,47608.0,417.4,420.1145,416.8265,419.6557,47608.0
2022-01-25 12:30:00,439.22,439.22,435.38,437.13,39287.0,419.8182,419.8182,416.1478,417.8205,39287.0
2022-01-25 13:00:00,436.93,438.42,434.51,438.2,54774.0,417.6294,419.0536,415.3163,418.8433,54774.0
2022-01-25 13:30:00,438.3,441.76,438.3,441.26,50666.0,418.9389,422.246,418.9389,421.7681,50666.0
2022-01-25 14:00:00,441.41,442.77,439.89,441.99,67668.0,421.9115,423.2114,420.4586,422.4659,67668.0
2022-01-25 14:30:00,442.06,444.58,441.42,444.49,57545.0,422.5328,424.9414,421.921,424.8554,57545.0
2022-01-25 15:00:00,444.72,445.18,440.19,440.34,74435.0,425.0753,425.5149,420.7454,420.8887,74435.0
2022-01-25 15:30:00,440.26,441.74,438.26,440.04,282656.0,420.8123,422.2269,418.9006,420.602,282656.0
2022-01-26 09:30:00,431.18,439.65,427.72,436.3,97080.0,412.1334,420.2292,408.8262,417.0272,97080.0
2022-01-26 10:00:00,437.3,437.3,429.56,429.56,98515.0,417.983,417.983,410.5849,410.5849,98515.0
2022-01-26 10:30:00,430.32,433.55,427.07,432.09,119842.0,411.3114,414.3987,408.2049,413.0032,119842.0
2022-01-26 11:00:00,431.81,434.51,430.99,432.77,55448.0,412.7355,415.3163,411.9518,413.6531,55448.0
2022-01-26 11:30:00,433.5,435.06,432.21,432.77,49554.0,414.3509,415.842,413.1179,413.6531,49554.0
2022-01-26 12:00:00,433.02,436.18,432.75,435.54,37235.0,413.8921,416.9125,413.634,416.3008,37235.0
2022-01-26 12:30:00,435.47,435.48,434.07,434.69,35695.0,416.2339,416.2434,414.8957,415.4883,35695.0
2022-01-26 13:00:00,434.69,434.88,431.68,432.03,43134.0,415.4883,415.6699,412.6113,412.9458,43134.0
2022-01-26 13:30:00,431.82,433.54,431.59,432.03,66831.0,412.7451,414.3891,412.5253,412.9458,66831.0
2022-01-26 14:00:00,432.03,434.51,429.42,432.63,100439.0,412.9458,415.3163,410.4511,413.5193,100439.0
2022-01-26 14:30:00,432.29,433.54,426.9,428.3,112986.0,413.1943,414.3891,408.0424,409.3806,112986.0
2022-01-26 15:00:00,428.12,428.42,420.73,425.24,110837.0,409.2085,409.4953,402.145,406.4558,110837.0
2022-01-26 15:30:00,425.9,429.11,422.64,428.44,283624.0,407.0866,410.1548,403.9706,409.5144,283624.0
2022-01-27 09:30:00,432.72,437.61,429.07,437.49,61795.0,413.6053,418.2793,410.1166,418.1646,61795.0
2022-01-27 10:00:00,438.17,442.6,435.27,437.78,50601.0,418.8146,423.0489,416.0427,418.4418,50601.0
2022-01-27 10:30:00,438.18,444.03,437.21,443.79,39602.0,418.8242,424.4157,417.897,424.1863,39602.0
2022-01-27 11:00:00,443.95,445.18,441.62,442.57,43352.0,424.3393,425.5149,422.1122,423.0202,43352.0
2022-01-27 11:30:00,443.26,445.01,441.77,442.62,46216.0,423.6798,425.3524,422.2556,423.068,46216.0
2022-01-27 12:00:00,442.48,442.62,438.28,439.23,47312.0,422.9342,423.068,418.9197,419.8278,47312.0
2022-01-27 12:30:00,439.69,439.84,435.79,436.65,40185.0,420.2675,420.4108,416.5397,417.3617,40185.0
2022-01-27 13:00:00,436.8,436.8,432.79,432.97,38774.0,417.5051,417.5051,413.6722,413.8443,38774.0
2022-01-27 13:30:00,433.07,434.55,432.59,434.1,33301.0,413.9399,415.3545,413.4811,414.9244,33301.0
2022-01-27 14:00:00,433.99,436.23,432.6,433.94,26173.0,414.8192,416.9603,413.4906,414.7714,26173.0
2022-01-27 14:30:00,434.16,436.35,432.08,434.95,74169.0,414.9817,417.075,412.9936,415.7368,74169.0
2022-01-27 15:00:00,434.95,438.86,434.78,438.28,90831.0,415.7368,419.4741,415.5743,418.9197,90831.0
2022-01-27 15:30:00,438.63,439.55,435.62,435.83,246705.0,419.2543,420.1336,416.3772,416.578,246705.0
2022-01-28 09:30:00,434.64,439.01,431.5,437.31,39005.0,415.4405,419.6175,412.4392,417.9926,39005.0
2022-01-28 10:00:00,437.45,439.5,436.44,437.67,22216.0,418.1264,420.0858,417.161,418.3367,22216.0
2022-01-28 10:30:00,437.46,438.79,435.05,437.82,55343.0,418.136,419.4072,415.8324,418.4801,55343.0
2022-01-28 11:00:00,438.19,440.42,436.11,439.92,13606.0,418.8337,420.9652,416.8456,420.4873,13606.0
2022-01-28 11:30:00,439.89,441.06,438.67,440.47,19569.0,420.4586,421.5769,419.2925,421.013,19569.0
2022-01-28 12:00:00,440.2,440.2,435.85,436.39,19508.0,420.7549,420.7549,416.5971,417.1132,19508.0
2022-01-28 12:30:00,437.0,437.22,435.7,436.21,32893.0,417.6963,417.9066,416.4537,416.9412,32893.0
2022-01-28 13:00:00,436.27,438.14,435.79,436.15,25491.0,416.9985,418.7859,416.5397,416.8838,25491.0
2022-01-28 13:30:00,436.43,437.42,436.24,436.8,26788.0,417.1515,418.0977,416.9698,417.5051,26788.0
2022-01-28 14:00:00,436.94,437.21,435.32,436.36,34800.0,417.6389,417.897,416.0905,417.0845,34800.0
2022-01-28 14:30:00,436.07,438.34,435.52,438.16,32770.0,416.8074,418.9771,416.2817,418.805,32770.0
2022-01-28 15:00:00,438.43,438.7,436.18,438.12,33641.0,419.0631,419.3212,416.9125,418.7668,33641.0
2022-01-28 15:30:00,438.13,442.44,436.83,442.3,86602.0,418.7764,422.896,417.5338,422.7622,86602.0
2022-01-31 09:30:00,438.98,442.64,438.46,441.95,45916.0,419.5888,423.0871,419.0918,422.4276,45916.0
2022-01-31 10:00:00,441.81,442.39,437.14,437.14,35224.0,422.2938,422.8482,417.8301,417.8301,35224.0
2022-01-31 10:30:00,437.93,439.06,436.66,437.07,34171.0,418.5852,419.6653,417.3713,417.7632,34171.0
2022-01-31 11:00:00,437.1,437.47,435.95,436.07,31250.0,417.7919,418.1455,416.6927,416.8074,31250.0
2022-01-31 11:30:00,436.28,439.15,436.11,437.14,26946.0,417.0081,419.7513,416.8456,417.8301,26946.0
2022-01-31 12:00:00,437.01,438.71,436.37,438.35,22195.0,417.7058,419.3307,417.0941,418.9866,22195.0
2022-01-31 12:30:00,438.21,438.43,436.62,437.81,15322.0,418.8528,419.0631,417.3331,418.4705,15322.0
2022-01-31 13:00:00,437.77,438.74,436.97,438.21,20585.0,418.4323,419.3594,417.6676,418.8528,20585.0
2022-01-31 13:30:00,438.54,440.54,438.54,439.97,24832.0,419.1683,421.0799,419.1683,420.5351,24832.0
2022-01-31 14:00:00,440.41,441.81,440.41,441.69,26325.0,420.9556,422.2938,420.9556,422.1791,26325.0
2022-01-31 14:30:00,441.69,442.35,440.97,442.2,39745.0,422.1791,422.81,421.4909,422.6666,39745.0
2022-01-31 15:00:00,442.13,442.14,439.02,440.67,59998.0,422.5997,422.6092,419.627,421.2042,59998.0
2022-01-31 15:30:00,440.27,442.02,439.79,440.89,132010.0,420.8218,422.4945,420.363,421.4144,132010.0
2022-02-01 09:30:00,444.35,444.35,436.0,437.9,94258.0,424.7216,424.7216,416.7405,418.5565,94258.0
2022-02-01 10:00:00,437.44,439.61,436.05,436.59,49661.0,418.1168,420.191,416.7882,417.3044,49661.0
2022-02-01 10:30:00,436.51,437.6,435.16,436.4,37893.0,417.2279,418.2698,415.9376,417.1228,37893.0
2022-02-01 11:00:00,436.52,437.39,434.09,434.09,22581.0,417.2375,418.069,414.9148,414.9148,22581.0
2022-02-01 11:30:00,433.98,435.5,432.05,433.4,67362.0,414.8097,416.2625,412.9649,414.2553,67362.0
2022-02-01 12:00:00,433.8,434.62,432.54,433.17,20869.0,414.6376,415.4214,413.4333,414.0355,20869.0
2022-02-01 12:30:00,433.18,433.28,432.13,432.7,20621.0,414.045,414.1406,413.0414,413.5862,20621.0
2022-02-01 13:00:00,432.69,433.92,431.96,432.98,15246.0,413.5767,414.7523,412.8789,413.8539,15246.0
2022-02-01 13:30:00,432.93,436.38,432.68,436.08,31660.0,413.8061,417.1037,413.5671,416.8169,31660.0
2022-02-01 14:00:00,436.25,436.25,434.47,435.23,22091.0,416.9794,416.9794,415.278,416.0045,22091.0
2022-02-01 14:30:00,435.0,435.05,434.0,434.0,24661.0,415.7846,415.8324,414.8288,414.8288,24661.0
2022-02-01 15:00:00,433.77,436.44,433.77,436.13,33296.0,414.609,417.161,414.609,416.8647,33296.0
2022-02-01 15:30:00,436.02,439.37,436.01,438.82,136485.0,416.7596,419.9616,416.75,419.4359,136485.0
2022-02-02 09:30:00,438.9,442.57,437.51,440.5,59078.0,419.5123,423.0202,418.1837,421.0417,59078.0
2022-02-02 10:00:00,440.5,443.68,440.31,442.88,61467.0,421.0417,424.0812,420.8601,423.3165,61467.0
2022-02-02 10:30:00,442.48,444.9,441.42,441.81,50458.0,422.9342,425.2473,421.921,422.2938,50458.0
2022-02-02 11:00:00,441.96,441.96,440.19,441.32,64723.0,422.4372,422.4372,420.7454,421.8254,64723.0
2022-02-02 11:30:00,441.16,442.54,440.89,442.24,28642.0,421.6725,422.9916,421.4144,422.7048,28642.0
2022-02-02 12:00:00,442.07,443.11,441.8,442.48,27562.0,422.5423,423.5364,422.2842,422.9342,27562.0
2022-02-02 12:30:00,442.47,445.12,442.14,445.1,26734.0,422.9246,425.4576,422.6092,425.4385,26734.0
2022-02-02 13:00:00,445.03,446.19,444.08,444.16,76257.0,425.3716,426.4803,424.4635,424.54,76257.0
2022-02-02 13:30:00,444.59,445.14,444.38,444.89,45310.0,424.951,425.4767,424.7503,425.2378,45310.0
2022-02-02 14:00:00,444.64,446.0,444.21,446.0,43516.0,424.9988,426.2987,424.5878,426.2987,43516.0
2022-02-02 14:30:00,445.81,446.15,444.88,445.29,65003.0,426.1171,426.4421,425.2282,425.6201,65003.0
2022-02-02 15:00:00,445.17,446.68,444.89,446.27,100895.0,425.5054,426.9487,425.2378,426.5568,100895.0
2022-02-02 15:30:00,446.29,447.8,444.15,444.16,333063.0,426.5759,428.0192,424.5304,424.54,333063.0
2022-02-03 09:30:00,454.87,457.25,444.58,447.38,147700.0,434.7769,437.0518,424.9414,427.6178,147700.0
2022-02-03 10:00:00,447.1,451.17,446.69,451.17,146679.0,427.3501,431.2403,426.9582,431.2403,146679.0
2022-02-03 10:30:00,450.89,455.1,450.73,454.17,163367.0,430.9727,434.9967,430.8198,434.1078,163367.0
2022-02-03 11:00:00,454.09,454.13,451.48,451.89,74235.0,434.0314,434.0696,431.5366,431.9285,74235.0
2022-02-03 11:30:00,452.05,453.19,451.19,451.36,32253.0,432.0815,433.1711,431.2595,431.4219,32253.0
2022-02-03 12:00:00,451.58,452.2,450.13,451.09,98330.0,431.6322,432.2248,430.2463,431.1639,98330.0
2022-02-03 12:30:00,451.2,452.37,448.7,450.24,49537.0,431.269,432.3873,428.8794,430.3514,49537.0
2022-02-03 13:00:00,450.56,450.67,449.01,449.01,52807.0,430.6573,430.7624,429.1758,429.1758,52807.0
2022-02-03 13:30:00,448.65,450.05,448.41,449.53,50013.0,428.8317,430.1698,428.6023,429.6728,50013.0
2022-02-03 14:00:00,449.19,451.63,449.19,450.23,17348.0,429.3478,431.68,429.3478,430.3419,17348.0
2022-02-03 14:30:00,450.56,451.19,449.42,450.88,29866.0,430.6573,431.2595,429.5676,430.9632,29866.0
2022-02-03 15:00:00,450.94,452.74,449.57,452.74,41280.0,431.0205,432.741,429.711,432.741,41280.0
2022-02-03 15:30:00,452.54,452.79,450.7,451.92,146897.0,432.5498,432.7888,430.7911,431.9572,146897.0
2022-02-04 09:30:00,445.72,451.96,441.53,450.64,81869.0,426.0311,431.9954,422.0262,430.7338,81869.0
2022-02-04 10:00:00,450.9,452.32,446.94,446.94,34958.0,430.9823,432.3395,427.1972,427.1972,34958.0
2022-02-04 10:30:00,447.07,447.36,442.12,444.97,44229.0,427.3215,427.5986,422.5901,425.3142,44229.0
2022-02-04 11:00:00,444.74,445.56,442.67,444.5,24102.0,425.0944,425.8782,423.1158,424.865,24102.0
2022-02-04 11:30:00,444.78,446.58,444.34,445.5,45688.0,425.1326,426.8531,424.712,425.8208,45688.0
2022-02-04 12:00:00,445.52,446.52,444.74,446.52,51966.0,425.8399,426.7957,425.0944,426.7957,51966.0
2022-02-04 12:30:00,446.28,446.38,445.0,446.15,26253.0,426.5663,426.6619,425.3429,426.4421,26253.0
2022-02-04 13:00:00,446.45,448.26,446.1,448.08,14470.0,426.7288,428.4589,426.3943,428.2868,14470.0
2022-02-04 13:30:00,448.04,449.71,448.04,449.09,17229.0,428.2486,429.8448,428.2486,429.2522,17229.0
2022-02-04 14:00:00,448.92,449.26,448.3,448.56,16659.0,429.0897,429.4147,428.4971,428.7456,16659.0
2022-02-04 14:30:00,448.33,450.27,448.33,449.7,25619.0,428.5258,430.3801,428.5258,429.8353,25619.0
2022-02-04 15:00:00,449.89,451.5,449.62,450.74,37162.0,430.0169,431.5558,429.7588,430.8293,37162.0
2022-02-04 15:30:00,450.94,450.94,446.06,446.32,96864.0,431.0205,431.0205,426.3561,426.6046,96864.0
2022-02-07 09:30:00,450.02,450.99,444.68,447.74,36859.0,430.1411,431.0683,425.037,427.9619,36859.0
2022-02-07 10:00:00,448.11,451.86,448.1,451.18,63175.0,428.3155,431.8999,428.306,431.2499,63175.0
2022-02-07 10:30:00,451.15,452.09,450.7,450.93,21731.0,431.2212,432.1197,430.7911,431.0109,21731.0
2022-02-07 11:00:00,450.81,453.16,450.41,452.57,18017.0,430.8962,433.1424,430.5139,432.5785,18017.0
2022-02-07 11:30:00,452.48,452.49,450.34,451.14,24043.0,432.4925,432.502,430.447,431.2117,24043.0
2022-02-07 12:00:00,451.35,451.35,450.0,450.77,25414.0,431.4124,431.4124,430.122,430.858,25414.0
2022-02-07 12:30:00,450.86,452.68,450.76,451.96,24528.0,430.944,432.6836,430.8485,431.9954,24528.0
2022-02-07 13:00:00,451.81,452.39,451.27,451.83,23200.0,431.8521,432.4065,431.3359,431.8712,23200.0
2022-02-07 13:30:00,452.09,454.33,452.08,454.08,20533.0,432.1197,434.2608,432.1101,434.0218,20533.0
2022-02-07 14:00:00,453.99,454.35,453.14,454.24,28728.0,433.9358,434.2799,433.1233,434.1747,28728.0
2022-02-07 14:30:00,454.2,454.33,453.04,453.65,20774.0,434.1365,434.2608,433.0277,433.6108,20774.0
2022-02-07 15:00:00,453.55,454.05,451.55,451.55,47097.0,433.5152,433.9931,431.6036,431.6036,47097.0
2022-02-07 15:30:00,451.44,451.48,447.76,449.5,174858.0,431.4984,431.5366,427.981,429.6441,174858.0
2022-02-08 09:30:00,448.58,451.42,447.72,450.2,37023.0,428.7648,431.4793,427.9427,430.3132,37023.0
2022-02-08 10:00:00,450.2,454.65,450.2,454.65,26327.0,430.3132,434.5666,430.3132,434.5666,26327.0
2022-02-08 10:30:00,454.85,456.43,454.16,456.25,63836.0,434.7578,436.268,434.0983,436.0959,63836.0
2022-02-08 11:00:00,456.3,461.43,456.06,461.29,60143.0,436.1437,441.0471,435.9143,440.9133,60143.0
2022-02-08 11:30:00,461.35,463.4,461.32,462.92,72972.0,440.9707,442.9301,440.942,442.4713,72972.0
2022-02-08 12:00:00,462.92,463.68,462.62,463.31,42829.0,442.4713,443.1977,442.1846,442.8441,42829.0
2022-02-08 12:30:00,463.21,464.51,463.07,463.87,45870.0,442.7485,443.9911,442.6147,443.3793,45870.0
2022-02-08 13:00:00,463.92,464.59,462.0,462.39,53204.0,443.4271,444.0675,441.5919,441.9647,53204.0
2022-02-08 13:30:00,462.54,463.55,462.2,463.53,21513.0,442.1081,443.0735,441.7831,443.0544,21513.0
2022-02-08 14:00:00,463.51,464.04,462.53,463.09,38784.0,443.0352,443.5418,442.0985,442.6338,38784.0
2022-02-08 14:30:00,462.96,463.67,462.63,463.4,33190.0,442.5095,443.1882,442.1941,442.9301,33190.0
2022-02-08 15:00:00,463.37,466.0,463.05,465.23,86359.0,442.9014,445.4153,442.5956,444.6793,86359.0
2022-02-08 15:30:00,465.54,468.15,464.93,465.65,185292.0,444.9756,447.4703,444.3925,445.0807,185292.0
2022-02-09 09:30:00,471.99,472.01,465.7,468.55,46890.0,451.1407,451.1598,445.1285,447.8526,46890.0
2022-02-09 10:00:00,467.85,468.04,466.47,467.21,36653.0,447.1835,447.3651,445.8645,446.5718,36653.0
2022-02-09 10:30:00,467.24,469.19,466.42,468.44,24459.0,446.6005,448.4643,445.8167,447.7475,24459.0
2022-02-09 11:00:00,468.49,468.61,465.34,466.7,26880.0,447.7953,447.91,444.7844,446.0843,26880.0
2022-02-09 11:30:00,466.76,468.19,466.4,467.87,18348.0,446.1417,447.5085,445.7976,447.2026,18348.0
2022-02-09 12:00:00,467.85,468.05,466.77,467.17,23463.0,447.1835,447.3747,446.1512,446.5336,23463.0
2022-02-09 12:30:00,467.09,468.12,467.08,468.1,29827.0,446.4571,447.4416,446.4475,447.4225,29827.0
2022-02-09 13:00:00,468.23,469.7,468.02,469.45,45017.0,447.5467,448.9518,447.346,448.7129,45017.0
2022-02-09 13:30:00,469.57,470.87,469.4,470.59,25130.0,448.8276,450.0701,448.6651,449.8025,25130.0
2022-02-09 14:00:00,470.5,471.21,470.27,471.2,30475.0,449.7165,450.3951,449.4966,450.3856,30475.0
2022-02-09 14:30:00,471.14,471.82,470.24,470.25,39531.0,450.3282,450.9782,449.468,449.4775,39531.0
2022-02-09 15:00:00,470.26,470.44,468.06,469.41,47762.0,449.4871,449.6591,447.3843,448.6746,47762.0
2022-02-09 15:30:00,469.31,470.06,467.82,467.91,124566.0,448.579,449.2959,447.1549,447.2409,124566.0
2022-02-10 09:30:00,462.87,466.41,461.45,465.52,46815.0,442.4235,445.8071,441.0662,444.9565,46815.0
2022-02-10 10:00:00,465.6,468.18,463.99,464.51,43098.0,445.0329,447.499,443.494,443.9911,43098.0
2022-02-10 10:30:00,464.05,465.29,461.54,461.77,27977.0,443.5514,444.7366,441.1523,441.3721,27977.0
2022-02-10 11:00:00,461.85,463.77,460.71,461.87,41105.0,441.4486,443.2838,440.3589,441.4677,41105.0
2022-02-10 11:30:00,461.89,464.19,461.11,463.8,11113.0,441.4868,443.6852,440.7413,443.3124,11113.0
2022-02-10 12:00:00,463.78,464.62,463.58,464.0,14228.0,443.2933,444.0962,443.1022,443.5036,14228.0
2022-02-10 12:30:00,464.02,464.43,461.46,461.92,16227.0,443.5227,443.9146,441.0758,441.5155,16227.0
2022-02-10 13:00:00,462.06,462.48,459.24,459.25,19000.0,441.6493,442.0507,438.9539,438.9634,19000.0
2022-02-10 13:30:00,459.27,459.83,457.59,458.57,11838.0,438.9825,439.5178,437.3767,438.3135,11838.0
2022-02-10 14:00:00,458.7,458.76,455.14,456.76,30961.0,438.4377,438.4951,435.035,436.5834,30961.0
2022-02-10 14:30:00,456.77,458.44,455.41,456.48,27562.0,436.593,438.1892,435.293,436.3158,27562.0
2022-02-10 15:00:00,456.75,458.79,456.47,457.99,30384.0,436.5739,438.5237,436.3062,437.7591,30384.0
2022-02-10 15:30:00,457.81,458.07,455.11,457.69,90675.0,437.587,437.8355,435.0063,437.4723,90675.0
2022-02-11 09:30:00,455.84,462.18,454.82,459.76,19312.0,435.7041,441.764,434.7291,439.4509,19312.0
2022-02-11 10:00:00,459.9,461.07,458.1,460.46,17951.0,439.5847,440.703,437.8642,440.12,17951.0
2022-02-11 10:30:00,460.33,460.64,456.94,458.05,31453.0,439.9957,440.292,436.7555,437.8164,31453.0
2022-02-11 11:00:00,458.04,458.52,455.66,455.66,22950.0,437.8069,438.2657,435.532,435.532,22950.0
2022-02-11 11:30:00,455.93,456.99,454.46,456.89,27635.0,435.7901,436.8033,434.385,436.7077,27635.0
2022-02-11 12:00:00,456.61,457.15,454.92,455.14,15533.0,436.44,436.9562,434.8247,435.035,15533.0
2022-02-11 12:30:00,455.24,456.26,454.92,455.86,15684.0,435.1306,436.1055,434.8247,435.7232,15684.0
2022-02-11 13:00:00,456.01,456.6,454.0,454.0,14890.0,435.8665,436.4305,433.9453,433.9453,14890.0
2022-02-11 13:30:00,453.87,454.13,449.0,449.5,35417.0,433.8211,434.0696,429.1662,429.6441,35417.0
2022-02-11 14:00:00,449.5,452.16,448.57,449.2,31774.0,429.6441,432.1866,428.7552,429.3574,31774.0
2022-02-11 14:30:00,449.46,451.76,448.22,450.31,35287.0,429.6059,431.8043,428.4207,430.4183,35287.0
2022-02-11 15:00:00,450.48,451.34,448.37,449.7,54544.0,430.5808,431.4028,428.564,429.8353,54544.0
2022-02-11 15:30:00,449.58,450.13,446.65,447.96,123139.0,429.7206,430.2463,426.92,428.1721,123139.0
2022-02-14 09:30:00,448.46,450.04,446.62,447.95,26654.0,428.6501,430.1603,426.8913,428.1626,26654.0
2022-02-14 10:00:00,448.34,448.34,443.56,445.22,12768.0,428.5354,428.5354,423.9665,425.5532,12768.0
2022-02-14 10:30:00,444.68,444.68,440.46,440.69,19683.0,425.037,425.037,421.0034,421.2233,19683.0
2022-02-14 11:00:00,440.75,441.01,439.02,440.98,19940.0,421.2806,421.5291,419.627,421.5005,19940.0
2022-02-14 11:30:00,440.76,443.99,440.58,443.94,40656.0,421.2902,424.3775,421.1181,424.3297,40656.0
2022-02-14 12:00:00,443.74,444.08,442.29,443.8,27360.0,424.1385,424.4635,422.7526,424.1959,27360.0
2022-02-14 12:30:00,443.88,444.48,443.49,444.1,36211.0,424.2724,424.8459,423.8996,424.4826,36211.0
2022-02-14 13:00:00,444.15,444.89,443.44,443.52,17914.0,424.5304,425.2378,423.8518,423.9283,17914.0
2022-02-14 13:30:00,443.52,443.58,440.49,441.01,18107.0,423.9283,423.9856,421.0321,421.5291,18107.0
2022-02-14 14:00:00,440.58,443.85,440.28,442.77,24117.0,421.1181,424.2437,420.8314,423.2114,24117.0
2022-02-14 14:30:00,442.75,444.01,441.86,443.23,31224.0,423.1923,424.3966,422.3416,423.6511,31224.0
2022-02-14 15:00:00,443.46,444.38,442.79,443.54,71109.0,423.8709,424.7503,423.2305,423.9474,71109.0
2022-02-14 15:30:00,443.69,445.37,443.53,443.96,187881.0,424.0908,425.6965,423.9378,424.3488,187881.0
2022-02-15 09:30:00,448.38,452.38,447.23,449.43,43003.0,428.5736,432.3969,427.4744,429.5772,43003.0
2022-02-15 10:00:00,449.92,450.0,447.55,449.84,35141.0,430.0456,430.122,427.7802,429.9691,35141.0
2022-02-15 10:30:00,449.93,450.49,448.65,449.69,32901.0,430.0551,430.5904,428.8317,429.8257,32901.0
2022-02-15 11:00:00,449.87,450.47,447.24,447.24,39452.0,429.9978,430.5713,427.4839,427.4839,39452.0
2022-02-15 11:30:00,447.44,447.91,446.19,447.58,15655.0,427.6751,428.1243,426.4803,427.8089,15655.0
2022-02-15 12:00:00,447.93,448.15,447.14,448.1,11693.0,428.1435,428.3537,427.3884,428.306,11693.0
2022-02-15 12:30:00,447.91,448.12,446.7,446.91,10729.0,428.1243,428.3251,426.9678,427.1685,10729.0
2022-02-15 13:00:00,447.03,448.33,446.83,448.33,11180.0,427.2832,428.5258,427.0921,428.5258,11180.0
2022-02-15 13:30:00,448.34,448.89,447.61,447.66,14059.0,428.5354,429.0611,427.8376,427.8854,14059.0
2022-02-15 14:00:00,447.82,449.25,446.94,449.23,16417.0,428.0383,429.4052,427.1972,429.386,16417.0
2022-02-15 14:30:00,449.29,449.45,447.68,448.88,18720.0,429.4434,429.5963,427.9045,429.0515,18720.0
2022-02-15 15:00:00,448.78,449.82,448.42,449.53,36150.0,428.9559,429.95,428.6118,429.6728,36150.0
2022-02-15 15:30:00,449.28,450.04,446.92,449.89,111252.0,429.4338,430.1603,427.1781,430.0169,111252.0
2022-02-16 09:30:00,448.09,452.9,448.09,450.02,30394.0,428.2964,432.8939,428.2964,430.1411,30394.0
2022-02-16 10:00:00,449.85,453.24,448.79,452.52,39679.0,429.9787,433.2189,428.9655,432.5307,39679.0
2022-02-16 10:30:00,452.46,453.52,450.27,450.83,39066.0,432.4734,433.4865,430.3801,430.9154,39066.0
2022-02-16 11:00:00,450.97,452.4,450.09,452.21,26216.0,431.0492,432.416,430.208,432.2344,26216.0
2022-02-16 11:30:00,452.09,452.56,451.39,451.85,15332.0,432.1197,432.5689,431.4506,431.8903,15332.0
2022-02-16 12:00:00,451.86,452.61,451.83,452.28,12999.0,431.8999,432.6167,431.8712,432.3013,12999.0
2022-02-16 12:30:00,451.89,452.37,451.03,452.36,13540.0,431.9285,432.3873,431.1065,432.3778,13540.0
2022-02-16 13:00:00,452.21,453.2,452.02,453.15,14890.0,432.2344,433.1807,432.0528,433.1329,14890.0
2022-02-16 13:30:00,453.17,454.02,452.81,453.09,18409.0,433.152,433.9644,432.8079,433.0755,18409.0
2022-02-16 14:00:00,453.27,456.88,452.96,456.71,30354.0,433.2476,436.6981,432.9513,436.5356,30354.0
2022-02-16 14:30:00,457.01,457.74,455.69,456.7,17488.0,436.8224,437.5201,435.5607,436.5261,17488.0
2022-02-16 15:00:00,456.87,457.52,456.29,457.41,24200.0,436.6886,437.3098,436.1342,437.2047,24200.0
2022-02-16 15:30:00,457.46,459.88,456.83,458.61,165634.0,437.2525,439.5656,436.6503,438.3517,165634.0
2022-02-17 09:30:00,455.39,457.71,449.22,449.62,38174.0,435.2739,437.4914,429.3765,429.7588,38174.0
2022-02-17 10:00:00,449.79,450.89,448.17,448.19,25749.0,429.9213,430.9727,428.3729,428.392,25749.0
2022-02-17 10:30:00,448.04,451.37,448.0,450.7,26765.0,428.2486,431.4315,428.2104,430.7911,26765.0
2022-02-17 11:00:00,450.56,451.9,450.34,451.36,25991.0,430.6573,431.9381,430.447,431.4219,25991.0
2022-02-17 11:30:00,451.65,454.07,451.44,453.39,14294.0,431.6991,434.0122,431.4984,433.3623,14294.0
2022-02-17 12:00:00,453.38,453.91,453.04,453.19,12396.0,433.3527,433.8593,433.0277,433.1711,12396.0
2022-02-17 12:30:00,453.14,454.25,452.78,453.22,14563.0,433.1233,434.1843,432.7792,433.1998,14563.0
2022-02-17 13:00:00,453.31,454.46,453.1,454.38,8587.0,433.2858,434.385,433.0851,434.3085,8587.0
2022-02-17 13:30:00,454.56,454.9,454.02,454.02,10205.0,434.4806,434.8056,433.9644,433.9644,10205.0
2022-02-17 14:00:00,454.01,454.01,452.25,452.33,9334.0,433.9549,433.9549,432.2726,432.3491,9334.0
2022-02-17 14:30:00,452.27,452.34,450.56,450.64,16926.0,432.2918,432.3587,430.6573,430.7338,16926.0
2022-02-17 15:00:00,450.78,451.22,449.88,450.91,21309.0,430.8676,431.2881,430.0073,430.9918,21309.0
2022-02-17 15:30:00,451.11,452.1,450.0,451.34,85431.0,431.183,432.1293,430.122,431.4028,85431.0
2022-02-18 09:30:00,450.11,456.44,450.0,456.44,53613.0,430.2272,436.2775,430.122,436.2775,53613.0
2022-02-18 10:00:00,456.66,457.06,455.91,456.26,19862.0,436.4878,436.8702,435.771,436.1055,19862.0
2022-02-18 10:30:00,456.24,456.68,454.69,454.69,32691.0,436.0864,436.5069,434.6049,434.6049,32691.0
2022-02-18 11:00:00,454.39,454.95,453.21,453.38,42027.0,434.3181,434.8534,433.1902,433.3527,42027.0
2022-02-18 11:30:00,453.4,453.47,448.43,448.43,15674.0,433.3718,433.4387,428.6214,428.6214,15674.0
2022-02-18 12:00:00,448.33,449.22,447.5,448.06,11973.0,428.5258,429.3765,427.7325,428.2677,11973.0
2022-02-18 12:30:00,447.84,448.64,447.2,447.2,16173.0,428.0574,428.8221,427.4457,427.4457,16173.0
2022-02-18 13:00:00,447.27,448.51,446.06,447.57,13061.0,427.5126,428.6978,426.3561,427.7994,13061.0
2022-02-18 13:30:00,447.63,449.62,447.2,449.32,9688.0,427.8567,429.7588,427.4457,429.4721,9688.0
2022-02-18 14:00:00,449.33,451.02,448.35,450.8,11997.0,429.4816,431.097,428.5449,430.8867,11997.0
2022-02-18 14:30:00,450.87,451.16,448.73,450.92,16377.0,430.9536,431.2308,428.9081,431.0014,16377.0
2022-02-18 15:00:00,450.8,450.89,448.05,448.13,27439.0,430.8867,430.9727,428.2582,428.3346,27439.0
2022-02-18 15:30:00,448.02,448.94,445.94,446.24,99144.0,428.2295,429.1088,426.2414,426.5281,99144.0
2022-02-22 09:30:00,445.12,447.88,443.71,447.03,43704.0,425.4576,428.0957,424.1099,427.2832,43704.0
2022-02-22 10:00:00,447.02,448.49,445.24,447.13,26989.0,427.2737,428.6787,425.5723,427.3788,26989.0
2022-02-22 10:30:00,447.25,447.25,442.72,442.72,33940.0,427.4935,427.4935,423.1636,423.1636,33940.0
2022-02-22 11:00:00,442.99,444.71,442.88,443.29,19137.0,423.4217,425.0657,423.3165,423.7084,19137.0
2022-02-22 11:30:00,444.0,445.89,443.79,445.29,13662.0,424.3871,426.1936,424.1863,425.6201,13662.0
2022-02-22 12:00:00,445.64,446.29,444.8,445.05,16652.0,425.9546,426.5759,425.1517,425.3907,16652.0
2022-02-22 12:30:00,444.72,445.02,442.81,442.81,11663.0,425.0753,425.362,423.2496,423.2496,11663.0
2022-02-22 13:00:00,442.99,443.33,441.37,442.39,9338.0,423.4217,423.7467,421.8732,422.8482,9338.0
2022-02-22 13:30:00,442.36,442.7,440.36,441.0,11704.0,422.8195,423.1445,420.9079,421.5196,11704.0
2022-02-22 14:00:00,440.78,440.9,439.0,439.64,19005.0,421.3093,421.424,419.6079,420.2197,19005.0
2022-02-22 14:30:00,440.51,443.37,439.95,442.39,14954.0,421.0512,423.7849,420.516,422.8482,14954.0
2022-02-22 15:00:00,442.52,444.91,442.52,444.91,28282.0,422.9724,425.2569,422.9724,425.2569,28282.0
2022-02-22 15:30:00,444.48,445.34,441.61,443.8,71998.0,424.8459,425.6679,422.1026,424.1959,71998.0
2022-02-23 09:30:00,446.58,447.9,444.63,444.64,37927.0,426.8531,428.1148,424.9892,424.9988,37927.0
2022-02-23 10:00:00,444.41,445.15,443.0,443.13,31377.0,424.779,425.4863,423.4312,423.5555,31377.0
2022-02-23 10:30:00,443.12,447.65,442.87,447.06,44495.0,423.5459,427.8758,423.307,427.3119,44495.0
2022-02-23 11:00:00,447.05,447.95,446.14,447.23,15090.0,427.3023,428.1626,426.4325,427.4744,15090.0
2022-02-23 11:30:00,447.1,449.66,446.69,449.19,13011.0,427.3501,429.797,426.9582,429.3478,13011.0
2022-02-23 12:00:00,449.2,449.99,447.57,449.93,9148.0,429.3574,430.1125,427.7994,430.0551,9148.0
2022-02-23 12:30:00,450.1,450.1,448.35,448.36,9990.0,430.2176,430.2176,428.5449,428.5545,9990.0
2022-02-23 13:00:00,448.36,448.39,445.97,446.33,11730.0,428.5545,428.5831,426.27,426.6141,11730.0
2022-02-23 13:30:00,446.54,447.12,445.54,445.85,12102.0,426.8149,427.3692,425.859,426.1553,12102.0
2022-02-23 14:00:00,445.4,446.4,444.45,445.19,18313.0,425.7252,426.681,424.8172,425.5245,18313.0
2022-02-23 14:30:00,445.59,445.8,443.57,444.75,20112.0,425.9068,426.1076,423.9761,425.1039,20112.0
2022-02-23 15:00:00,444.66,445.11,443.69,445.01,18512.0,425.0179,425.448,424.0908,425.3524,18512.0
2022-02-23 15:30:00,444.98,444.98,441.9,442.51,124828.0,425.3238,425.3238,422.3798,422.9629,124828.0
2022-02-24 09:30:00,435.49,438.12,433.24,436.17,71378.0,416.253,418.7668,414.1024,416.9029,71378.0
2022-02-24 10:00:00,436.17,436.54,432.03,435.15,50541.0,416.9029,417.2566,412.9458,415.928,50541.0
2022-02-24 10:30:00,435.03,436.48,433.3,435.09,32171.0,415.8133,417.1992,414.1597,415.8706,32171.0
2022-02-24 11:00:00,434.61,438.25,434.29,435.71,19203.0,415.4119,418.8911,415.106,416.4633,19203.0
2022-02-24 11:30:00,435.92,438.53,434.98,438.53,16862.0,416.664,419.1587,415.7655,419.1587,16862.0
2022-02-24 12:00:00,438.34,438.34,434.76,435.64,12067.0,418.9771,418.9771,415.5552,416.3964,12067.0
2022-02-24 12:30:00,435.69,437.32,434.92,435.84,14055.0,416.4441,418.0021,415.7082,416.5875,14055.0
2022-02-24 13:00:00,435.72,438.38,435.13,436.58,18687.0,416.4728,419.0153,415.9089,417.2948,18687.0
2022-02-24 13:30:00,436.24,439.43,436.21,436.89,43036.0,416.9698,420.0189,416.9412,417.5911,43036.0
2022-02-24 14:00:00,436.71,437.07,435.08,435.27,22950.0,417.4191,417.7632,415.8611,416.0427,22950.0
2022-02-24 14:30:00,435.19,437.14,434.79,436.76,29508.0,415.9662,417.8301,415.5839,417.4669,29508.0
2022-02-24 15:00:00,436.96,439.16,436.36,436.56,23101.0,417.658,419.7609,417.0845,417.2757,23101.0
2022-02-24 15:30:00,436.57,443.62,436.34,441.6,98287.0,417.2853,424.0239,417.0654,422.0931,98287.0
2022-02-25 09:30:00,443.96,448.66,443.57,445.56,47144.0,424.3488,428.8412,423.9761,425.8782,47144.0
2022-02-25 10:00:00,445.13,450.95,444.77,450.35,23264.0,425.4671,431.0301,425.1231,430.4566,23264.0
2022-02-25 10:30:00,450.37,452.97,449.29,451.91,62708.0,430.4757,432.9608,429.4434,431.9477,62708.0
2022-02-25 11:00:00,451.76,455.16,451.37,451.9,27182.0,431.8043,435.0541,431.4315,431.9381,27182.0
2022-02-25 11:30:00,452.01,453.19,451.51,453.06,29678.0,432.0432,433.1711,431.5653,433.0469,29678.0
2022-02-25 12:00:00,452.91,454.13,452.58,453.93,16460.0,432.9035,434.0696,432.5881,433.8784,16460.0
2022-02-25 12:30:00,453.86,454.72,453.71,454.3,22656.0,433.8115,434.6335,433.6681,434.2321,22656.0
2022-02-25 13:00:00,454.5,455.04,452.73,453.74,28379.0,434.4232,434.9394,432.7314,433.6968,28379.0
2022-02-25 13:30:00,454.0,454.9,453.18,453.61,23492.0,433.9453,434.8056,433.1616,433.5726,23492.0
2022-02-25 14:00:00,453.61,454.33,452.45,453.11,26686.0,433.5726,434.2608,432.4638,433.0946,26686.0
2022-02-25 14:30:00,453.22,453.41,451.2,452.14,26454.0,433.1998,433.3814,431.269,432.1675,26454.0
2022-02-25 15:00:00,451.88,453.56,451.16,452.55,25313.0,431.919,433.5248,431.2308,432.5594,25313.0
2022-02-25 15:30:00,452.55,453.93,451.85,453.59,122028.0,432.5594,433.8784,431.8903,433.5534,122028.0
2022-02-28 09:30:00,444.08,449.38,443.14,445.53,56896.0,424.4635,429.5294,423.5651,425.8495,56896.0
2022-02-28 10:00:00,445.58,446.76,444.54,445.46,23243.0,425.8973,427.0251,424.9032,425.7826,23243.0
2022-02-28 10:30:00,445.1,448.09,444.86,447.91,17075.0,425.4385,428.2964,425.2091,428.1243,17075.0
2022-02-28 11:00:00,448.24,448.98,447.68,448.67,13880.0,428.4398,429.1471,427.9045,428.8508,13880.0
2022-02-28 11:30:00,448.72,449.41,446.55,447.61,27372.0,428.8986,429.5581,426.8244,427.8376,27372.0
2022-02-28 12:00:00,447.75,448.98,445.31,445.73,14930.0,427.9714,429.1471,425.6392,426.0406,14930.0
2022-02-28 12:30:00,445.63,446.23,444.7,445.31,14239.0,425.9451,426.5186,425.0561,425.6392,14239.0
2022-02-28 13:00:00,445.55,447.09,444.51,445.63,14550.0,425.8686,427.3406,424.8745,425.9451,14550.0
2022-02-28 13:30:00,445.01,447.35,444.8,447.35,13740.0,425.3524,427.5891,425.1517,427.5891,13740.0
2022-02-28 14:00:00,446.97,447.03,443.7,444.71,18179.0,427.2259,427.2832,424.1003,425.0657,18179.0
2022-02-28 14:30:00,444.89,447.62,444.58,446.09,16554.0,425.2378,427.8472,424.9414,426.3847,16554.0
2022-02-28 15:00:00,445.83,448.21,445.21,446.78,24841.0,426.1362,428.4111,425.5436,427.0443,24841.0
2022-02-28 15:30:00,446.99,452.55,445.92,451.85,89885.0,427.245,432.5594,426.2223,431.8903,89885.0
2022-03-01 09:30:00,449.15,452.25,447.87,449.08,42918.0,429.3096,432.2726,428.0861,429.2427,42918.0
2022-03-01 10:00:00,449.09,450.02,445.65,446.05,16504.0,429.2522,430.1411,425.9642,426.3465,16504.0
2022-03-01 10:30:00,445.88,446.09,442.0,443.47,26466.0,426.184,426.3847,422.4754,423.8805,26466.0
2022-03-01 11:00:00,443.26,444.45,442.13,443.24,13907.0,423.6798,424.8172,422.5997,423.6606,13907.0
2022-03-01 11:30:00,443.29,443.29,440.07,440.77,26805.0,423.7084,423.7084,420.6307,421.2997,26805.0
2022-03-01 12:00:00,440.72,442.62,439.64,442.51,10356.0,421.252,423.068,420.2197,422.9629,10356.0
2022-03-01 12:30:00,442.78,444.59,442.67,444.52,16256.0,423.221,424.951,423.1158,424.8841,16256.0
2022-03-01 13:00:00,444.55,445.13,443.44,443.67,27732.0,424.9128,425.4671,423.8518,424.0716,27732.0
2022-03-01 13:30:00,443.69,445.65,443.4,445.34,15136.0,424.0908,425.9642,423.8136,425.6679,15136.0
2022-03-01 14:00:00,445.21,447.67,444.6,447.67,10281.0,425.5436,427.8949,424.9606,427.8949,10281.0
2022-03-01 14:30:00,447.55,448.33,446.56,447.2,9764.0,427.7802,428.5258,426.834,427.4457,9764.0
2022-03-01 15:00:00,447.3,449.52,447.2,448.87,26884.0,427.5413,429.6632,427.4457,429.0419,26884.0
2022-03-01 15:30:00,448.66,451.61,447.67,451.51,158886.0,428.8412,431.6609,427.8949,431.5653,158886.0
2022-03-02 09:30:00,454.58,464.67,454.58,463.6,80332.0,434.4997,444.144,434.4997,443.1213,80332.0
2022-03-02 10:00:00,463.91,466.62,462.92,464.64,141308.0,443.4176,446.0079,442.4713,444.1153,141308.0
2022-03-02 10:30:00,464.59,466.01,463.28,464.63,41562.0,444.0675,445.4248,442.8154,444.1058,41562.0
2022-03-02 11:00:00,464.6,464.87,460.75,460.8,69484.0,444.0771,444.3352,440.3972,440.445,69484.0
2022-03-02 11:30:00,460.72,464.49,460.64,463.77,87285.0,440.3685,443.972,440.292,443.2838,87285.0
2022-03-02 12:00:00,463.61,467.5,463.44,466.57,43311.0,443.1308,446.849,442.9683,445.9601,43311.0
2022-03-02 12:30:00,466.56,467.6,466.54,467.31,33792.0,445.9505,446.9446,445.9314,446.6674,33792.0
2022-03-02 13:00:00,467.44,468.45,466.87,467.24,45681.0,446.7916,447.757,446.2468,446.6005,45681.0
2022-03-02 13:30:00,467.28,469.25,467.27,468.21,39050.0,446.6387,448.5217,446.6292,447.5276,39050.0
2022-03-02 14:00:00,468.36,468.77,465.63,466.21,62322.0,447.671,448.0629,445.0616,445.616,62322.0
2022-03-02 14:30:00,465.94,466.73,464.18,464.67,32987.0,445.3579,446.113,443.6756,444.144,32987.0
2022-03-02 15:00:00,464.54,466.12,463.88,464.87,37082.0,444.0197,445.53,443.3889,444.3352,37082.0
2022-03-02 15:30:00,464.81,465.72,462.13,463.49,168956.0,444.2778,445.1476,441.7162,443.0161,168956.0
2022-03-03 09:30:00,464.1,467.95,464.0,466.16,49600.0,443.5992,447.2791,443.5036,445.5682,49600.0
2022-03-03 10:00:00,466.0,469.0,465.56,466.77,42402.0,445.4153,448.2827,444.9947,446.1512,42402.0
2022-03-03 10:30:00,466.76,467.7,463.9,464.34,26272.0,446.1417,447.0402,443.408,443.8286,26272.0
2022-03-03 11:00:00,464.34,465.52,462.01,465.33,31546.0,443.8286,444.9565,441.6015,444.7748,31546.0
2022-03-03 11:30:00,464.95,465.25,462.8,463.69,38880.0,444.4116,444.6984,442.3566,443.2073,38880.0
2022-03-03 12:00:00,463.82,466.0,463.5,464.71,17039.0,443.3315,445.4153,443.0257,444.1822,17039.0
2022-03-03 12:30:00,464.55,468.33,464.55,468.33,34234.0,444.0293,447.6423,444.0293,447.6423,34234.0
2022-03-03 13:00:00,468.16,469.4,467.83,469.35,25249.0,447.4798,448.6651,447.1644,448.6173,25249.0
2022-03-03 13:30:00,469.38,470.79,468.43,470.33,22770.0,448.6459,449.9937,447.7379,449.554,22770.0
2022-03-03 14:00:00,470.49,471.81,470.18,471.14,20516.0,449.7069,450.9686,449.4106,450.3282,20516.0
2022-03-03 14:30:00,471.15,471.52,468.77,469.84,17763.0,450.3378,450.6914,448.0629,449.0856,17763.0
2022-03-03 15:00:00,469.68,470.46,467.94,470.37,33110.0,448.9327,449.6782,447.2696,449.5922,33110.0
2022-03-03 15:30:00,470.24,470.25,466.49,469.36,147083.0,449.468,449.4775,445.8836,448.6268,147083.0
2022-03-04 09:30:00,460.94,462.69,458.81,460.18,99293.0,440.5788,442.2515,438.5429,439.8523,99293.0
2022-03-04 10:00:00,460.18,460.99,457.0,460.87,64489.0,439.8523,440.6266,436.8128,440.5119,64489.0
2022-03-04 10:30:00,460.75,461.25,459.25,460.64,30763.0,440.3972,440.8751,438.9634,440.292,30763.0
2022-03-04 11:00:00,460.49,466.61,460.29,465.69,25996.0,440.1486,445.9983,439.9575,445.1189,25996.0
2022-03-04 11:30:00,465.7,467.43,465.2,466.52,14269.0,445.1285,446.7821,444.6506,445.9123,14269.0
2022-03-04 12:00:00,466.39,471.77,466.06,471.07,40064.0,445.788,450.9304,445.4726,450.2613,40064.0
2022-03-04 12:30:00,470.87,473.87,470.84,473.76,49747.0,450.0701,452.9376,450.0415,452.8325,49747.0
2022-03-04 13:00:00,473.98,475.87,472.39,472.45,43638.0,453.0427,454.8493,451.523,451.5803,43638.0
2022-03-04 13:30:00,472.41,473.16,471.0,472.23,22196.0,451.5421,452.259,450.1944,451.3701,22196.0
2022-03-04 14:00:00,472.25,475.98,471.5,474.96,30533.0,451.3892,454.9544,450.6723,453.9795,30533.0
2022-03-04 14:30:00,474.94,475.25,473.57,473.73,34149.0,453.9603,454.2566,452.6509,452.8038,34149.0
2022-03-04 15:00:00,473.89,476.21,473.69,475.43,36730.0,452.9567,455.1742,452.7656,454.4287,36730.0
2022-03-04 15:30:00,475.39,477.47,473.5,476.57,92920.0,454.3905,456.3786,452.584,455.5183,92920.0
2022-03-07 09:30:00,470.77,473.82,466.2,472.0,72817.0,449.9745,452.8898,445.6064,451.1502,72817.0
2022-03-07 10:00:00,471.97,472.18,468.0,468.88,71443.0,451.1215,451.3223,447.3269,448.168,71443.0
2022-03-07 10:30:00,469.31,470.82,468.0,468.36,25150.0,448.579,450.0223,447.3269,447.671,25150.0
2022-03-07 11:00:00,468.56,468.62,464.32,465.38,21780.0,447.8622,447.9195,443.8095,444.8226,21780.0
2022-03-07 11:30:00,465.36,465.36,460.41,460.9,32164.0,444.8035,444.8035,440.0722,440.5405,32164.0
2022-03-07 12:00:00,460.53,461.18,456.03,457.46,30298.0,440.1869,440.8082,435.8857,437.2525,30298.0
2022-03-07 12:30:00,458.04,458.62,456.54,458.37,52921.0,437.8069,438.3613,436.3731,438.1223,52921.0
2022-03-07 13:00:00,458.53,461.2,458.41,460.18,34912.0,438.2752,440.8273,438.1605,439.8523,34912.0
2022-03-07 13:30:00,460.44,461.0,456.2,458.8,45435.0,440.1009,440.6361,436.0482,438.5333,45435.0
2022-03-07 14:00:00,458.6,460.64,458.19,458.34,36773.0,438.3421,440.292,437.9502,438.0936,36773.0
2022-03-07 14:30:00,458.18,458.39,456.02,457.07,30698.0,437.9407,438.1414,435.8761,436.8797,30698.0
2022-03-07 15:00:00,457.18,457.41,455.21,455.34,41317.0,436.9849,437.2047,435.1019,435.2261,41317.0
2022-03-07 15:30:00,455.0,455.9,453.21,454.75,199094.0,434.9012,435.7614,433.1902,434.6622,199094.0
2022-03-08 09:30:00,452.64,456.92,451.81,455.25,79992.0,432.6454,436.7363,431.8521,435.1401,79992.0
2022-03-08 10:00:00,454.87,458.84,453.59,454.69,86968.0,434.7769,438.5715,433.5534,434.6049,86968.0
2022-03-08 10:30:00,454.57,457.92,454.01,457.4,49087.0,434.4902,437.6922,433.9549,437.1951,49087.0
2022-03-08 11:00:00,457.15,459.32,456.22,457.4,89618.0,436.9562,439.0303,436.0673,437.1951,89618.0
2022-03-08 11:30:00,456.99,459.92,455.0,457.56,125753.0,436.8033,439.6038,434.9012,437.3481,125753.0
2022-03-08 12:00:00,458.03,462.77,457.14,462.77,37325.0,437.7973,442.3279,436.9466,442.3279,37325.0
2022-03-08 12:30:00,462.89,466.41,461.92,466.0,51576.0,442.4426,445.8071,441.5155,445.4153,51576.0
2022-03-08 13:00:00,465.9,467.1,463.56,463.6,37913.0,445.3197,446.4667,443.083,443.1213,37913.0
2022-03-08 13:30:00,463.82,464.96,458.71,459.29,103263.0,443.3315,444.4212,438.4473,439.0017,103263.0
2022-03-08 14:00:00,459.07,460.04,457.52,459.51,40442.0,438.7914,439.7185,437.3098,439.2119,40442.0
2022-03-08 14:30:00,459.75,464.14,459.19,461.98,34208.0,439.4413,443.6374,438.9061,441.5728,34208.0
2022-03-08 15:00:00,462.31,463.99,459.24,459.37,54908.0,441.8883,443.494,438.9539,439.0781,54908.0
2022-03-08 15:30:00,459.36,460.24,456.07,456.07,115707.0,439.0686,439.9097,435.9239,435.9239,115707.0
2022-03-09 09:30:00,460.99,463.88,455.94,457.47,78598.0,441.8385,444.6084,436.9983,438.4647,78598.0
2022-03-09 10:00:00,456.91,461.89,456.88,459.99,44914.0,437.928,442.7011,437.8993,440.88,44914.0
2022-03-09 10:30:00,459.96,463.43,458.89,462.76,30518.0,440.8513,444.1771,439.8257,443.535,30518.0
2022-03-09 11:00:00,462.41,462.53,460.28,461.02,14914.0,443.1995,443.3145,441.158,441.8673,14914.0
2022-03-09 11:30:00,460.89,462.02,460.63,461.41,18053.0,441.7427,442.8257,441.4935,442.2411,18053.0
2022-03-09 12:00:00,461.34,464.14,461.18,463.79,17845.0,442.174,444.8576,442.0206,444.5222,17845.0
2022-03-09 12:30:00,463.95,467.73,463.72,467.59,22814.0,444.6755,448.2985,444.4551,448.1643,22814.0
2022-03-09 13:00:00,467.64,467.81,465.88,467.28,20878.0,448.2122,448.3752,446.5254,447.8672,20878.0
2022-03-09 13:30:00,467.28,467.41,465.59,466.57,18281.0,447.8672,447.9918,446.2474,447.1867,18281.0
2022-03-09 14:00:00,466.57,468.01,466.25,466.97,24122.0,447.1867,448.5669,446.88,447.5701,24122.0
2022-03-09 14:30:00,467.12,467.71,466.64,466.75,17845.0,447.7138,448.2793,447.2538,447.3592,17845.0
2022-03-09 15:00:00,466.59,469.43,466.28,469.02,34869.0,447.2059,449.9279,446.9087,449.5349,34869.0
2022-03-09 15:30:00,469.22,469.53,464.87,465.37,111301.0,449.7266,450.0237,445.5573,446.0365,111301.0
2022-03-10 09:30:00,458.64,462.15,457.6,461.0,52500.0,439.5861,442.9503,438.5893,441.8481,52500.0
2022-03-10 10:00:00,461.33,463.24,461.0,461.0,20676.0,442.1644,443.995,441.8481,441.8481,20676.0
2022-03-10 10:30:00,461.25,463.92,460.86,462.57,17201.0,442.0877,444.6468,441.7139,443.3529,17201.0
2022-03-10 11:00:00,461.91,462.57,459.06,459.46,14430.0,442.7203,443.3529,439.9887,440.3721,14430.0
2022-03-10 11:30:00,459.63,462.14,458.41,462.14,17164.0,440.535,442.9407,439.3657,442.9407,17164.0
2022-03-10 12:00:00,461.83,463.32,461.64,463.3,26410.0,442.6436,444.0717,442.4615,444.0525,26410.0
2022-03-10 12:30:00,463.19,464.55,462.83,464.55,13125.0,443.9471,445.2506,443.6021,445.2506,13125.0
2022-03-10 13:00:00,464.41,466.71,464.33,466.09,16769.0,445.1164,447.3209,445.0397,446.7266,16769.0
2022-03-10 13:30:00,466.01,468.48,465.75,468.48,23169.0,446.65,449.0173,446.4008,449.0173,23169.0
2022-03-10 14:00:00,468.63,469.3,467.92,468.56,20009.0,449.1611,449.8033,448.4806,449.094,20009.0
2022-03-10 14:30:00,468.65,471.13,468.65,470.63,24371.0,449.1803,451.5572,449.1803,451.078,24371.0
2022-03-10 15:00:00,470.99,471.65,469.28,470.71,30528.0,451.4231,452.0556,449.7841,451.1547,30528.0
2022-03-10 15:30:00,470.79,474.5,470.38,473.13,168033.0,451.2314,454.7872,450.8384,453.4742,168033.0
2022-03-11 09:30:00,473.76,478.0,473.2,473.63,59889.0,454.078,458.1418,453.5412,453.9534,59889.0
2022-03-11 10:00:00,474.79,474.79,469.7,471.06,40808.0,455.0652,455.0652,450.1867,451.4902,40808.0
2022-03-11 10:30:00,470.91,473.28,470.2,472.0,31784.0,451.3464,453.6179,450.6659,452.3911,31784.0
2022-03-11 11:00:00,471.88,472.59,469.7,470.83,30271.0,452.2761,452.9566,450.1867,451.2697,30271.0
2022-03-11 11:30:00,470.66,470.66,467.0,467.69,27190.0,451.1068,451.1068,447.5988,448.2602,27190.0
2022-03-11 12:00:00,467.53,467.53,464.93,464.93,18445.0,448.1068,448.1068,445.6148,445.6148,18445.0
2022-03-11 12:30:00,464.72,465.79,464.01,465.36,54724.0,445.4135,446.4391,444.733,446.027,54724.0
2022-03-11 13:00:00,465.19,468.31,465.01,467.92,37500.0,445.864,448.8544,445.6915,448.4806,37500.0
2022-03-11 13:30:00,467.82,467.91,464.39,464.83,45820.0,448.3848,448.471,445.0973,445.519,45820.0
2022-03-11 14:00:00,464.73,467.69,464.2,467.57,23838.0,445.4231,448.2602,444.9151,448.1451,23838.0
2022-03-11 14:30:00,467.83,467.98,465.91,466.78,27572.0,448.3943,448.5381,446.5541,447.388,27572.0
2022-03-11 15:00:00,466.78,468.49,466.25,467.74,20567.0,447.388,449.0269,446.88,448.3081,20567.0
2022-03-11 15:30:00,467.57,467.57,464.73,465.34,101801.0,448.1451,448.1451,445.4231,446.0078,101801.0
2022-03-14 09:30:00,470.38,473.39,463.02,467.71,40050.0,450.8384,453.7234,443.7842,448.2793,40050.0
2022-03-14 10:00:00,467.26,468.67,463.45,465.39,37460.0,447.848,449.1994,444.1963,446.0557,37460.0
2022-03-14 10:30:00,465.49,465.8,462.73,463.76,39847.0,446.1516,446.4487,443.5062,444.4934,39847.0
2022-03-14 11:00:00,463.89,465.76,463.59,464.45,46500.0,444.618,446.4103,444.3305,445.1548,46500.0
2022-03-14 11:30:00,464.46,465.09,460.6,461.61,36450.0,445.1643,445.7682,441.4647,442.4327,36450.0
2022-03-14 12:00:00,461.38,461.65,458.7,461.43,31169.0,442.2123,442.4711,439.6436,442.2602,31169.0
2022-03-14 12:30:00,461.43,462.26,460.14,462.05,21539.0,442.2602,443.0557,441.0238,442.8545,21539.0
2022-03-14 13:00:00,461.78,462.58,461.37,461.7,19442.0,442.5957,443.3624,442.2027,442.519,19442.0
2022-03-14 13:30:00,461.56,461.73,459.07,460.0,23927.0,442.3848,442.5478,439.9983,440.8896,23927.0
2022-03-14 14:00:00,460.03,460.61,457.39,457.49,38374.0,440.9184,441.4743,438.3881,438.4839,38374.0
2022-03-14 14:30:00,457.4,458.24,456.68,456.96,32330.0,438.3976,439.2028,437.7076,437.9759,32330.0
2022-03-14 15:00:00,456.97,457.81,454.92,455.2,52930.0,437.9855,438.7906,436.0207,436.289,52930.0
2022-03-14 15:30:00,455.15,458.6,454.07,458.5,234152.0,436.2411,439.5478,435.206,439.4519,234152.0
2022-03-15 09:30:00,462.09,467.12,461.43,464.8,37227.0,442.8928,447.7138,442.2602,445.4902,37227.0
2022-03-15 10:00:00,464.94,465.33,461.39,463.36,22489.0,445.6244,445.9982,442.2219,444.11,22489.0
2022-03-15 10:30:00,463.57,465.36,461.87,461.88,26839.0,444.3113,446.027,442.6819,442.6915,26839.0
2022-03-15 11:00:00,462.01,464.4,461.89,464.15,14313.0,442.8161,445.1068,442.7011,444.8672,14313.0
2022-03-15 11:30:00,464.25,466.02,462.59,463.11,18555.0,444.9631,446.6595,443.372,443.8704,18555.0
2022-03-15 12:00:00,463.0,465.31,461.61,465.31,29879.0,443.765,445.979,442.4327,445.979,29879.0
2022-03-15 12:30:00,464.94,465.07,462.26,463.93,33450.0,445.6244,445.749,443.0557,444.6564,33450.0
2022-03-15 13:00:00,464.04,464.04,461.55,461.77,37840.0,444.7618,444.7618,442.3752,442.5861,37840.0
2022-03-15 13:30:00,461.63,462.84,461.0,462.82,22427.0,442.4519,443.6116,441.8481,443.5925,22427.0
2022-03-15 14:00:00,462.94,463.41,460.26,462.23,35857.0,443.7075,444.158,441.1388,443.027,35857.0
2022-03-15 14:30:00,462.44,466.81,462.34,466.81,28926.0,443.2283,447.4167,443.1324,447.4167,28926.0
2022-03-15 15:00:00,466.59,467.56,466.07,467.02,64019.0,447.2059,448.1356,446.7075,447.618,64019.0
2022-03-15 15:30:00,467.09,469.26,466.26,467.98,162829.0,447.6851,449.7649,446.8896,448.5381,162829.0
2022-03-16 09:30:00,470.12,476.24,469.6,471.0,48796.0,450.5892,456.455,450.0908,451.4326,48796.0
2022-03-16 10:00:00,471.44,472.2,468.24,468.44,38501.0,451.8544,452.5828,448.7873,448.979,38501.0
2022-03-16 10:30:00,468.42,471.06,467.15,470.88,44377.0,448.9598,451.4902,447.7426,451.3176,44377.0
2022-03-16 11:00:00,470.92,472.52,469.26,472.04,25922.0,451.356,452.8895,449.7649,452.4294,25922.0
2022-03-16 11:30:00,471.88,471.88,469.85,470.57,21216.0,452.2761,452.2761,450.3304,451.0205,21216.0
2022-03-16 12:00:00,470.52,472.25,470.19,471.08,35780.0,450.9726,452.6307,450.6563,451.5093,35780.0
2022-03-16 12:30:00,471.08,471.52,468.1,468.61,18668.0,451.5093,451.931,448.6531,449.1419,18668.0
2022-03-16 13:00:00,468.42,468.42,465.68,466.05,29238.0,448.9598,448.9598,446.3337,446.6883,29238.0
2022-03-16 13:30:00,466.19,468.19,466.05,466.58,26971.0,446.8225,448.7394,446.6883,447.1963,26971.0
2022-03-16 14:00:00,466.25,466.74,463.1,463.53,38052.0,446.88,447.3496,443.8608,444.273,38052.0
2022-03-16 14:30:00,463.25,465.77,462.05,463.63,44070.0,444.0046,446.4199,442.8545,444.3688,44070.0
2022-03-16 15:00:00,463.68,469.07,463.61,468.89,31013.0,444.4167,449.5828,444.3497,449.4103,31013.0
2022-03-16 15:30:00,468.86,471.21,467.5,470.81,80434.0,449.3815,451.6339,448.0781,451.2505,80434.0
2022-03-17 09:30:00,467.95,471.82,466.98,469.65,34733.0,448.5094,452.2186,447.5797,450.1387,34733.0
2022-03-17 10:00:00,469.65,473.79,469.65,473.44,29556.0,450.1387,454.1067,450.1387,453.7713,29556.0
2022-03-17 10:30:00,473.91,474.73,470.5,471.16,26552.0,454.2218,455.0077,450.9534,451.586,26552.0
2022-03-17 11:00:00,471.34,471.97,470.17,470.43,20945.0,451.7585,452.3623,450.6371,450.8863,20945.0
2022-03-17 11:30:00,470.29,473.37,470.05,471.85,23730.0,450.7521,453.7042,450.5221,452.2473,23730.0
2022-03-17 12:00:00,472.01,472.99,470.8,472.55,26568.0,452.4007,453.34,451.241,452.9183,26568.0
2022-03-17 12:30:00,472.75,473.17,472.1,472.6,18335.0,453.1099,453.5125,452.4869,452.9662,18335.0
2022-03-17 13:00:00,472.51,473.15,472.35,472.77,15325.0,452.8799,453.4933,452.7266,453.1291,15325.0
2022-03-17 13:30:00,472.7,476.09,472.7,475.3,41623.0,453.062,456.3112,453.062,455.554,41623.0
2022-03-17 14:00:00,475.34,476.61,474.87,476.14,40774.0,455.5923,456.8096,455.1419,456.3591,40774.0
2022-03-17 14:30:00,476.42,477.43,475.76,476.58,44310.0,456.6275,457.5955,455.9949,456.7808,44310.0
2022-03-17 15:00:00,476.49,477.23,475.7,476.96,59755.0,456.6946,457.4038,455.9374,457.145,59755.0
2022-03-17 15:30:00,476.92,478.47,475.77,478.13,213737.0,457.1067,458.5923,456.0045,458.2664,213737.0
2022-03-18 09:30:00,475.85,478.0,473.79,475.93,220555.0,456.0812,458.1418,454.1067,456.1578,220555.0
2022-03-18 10:00:00,476.27,481.57,475.88,476.65,113506.0,456.4837,461.5635,456.1099,456.8479,113506.0
2022-03-18 10:30:00,476.85,478.33,472.83,475.7,37558.0,457.0396,458.4581,453.1866,455.9374,37558.0
2022-03-18 11:00:00,475.6,477.48,475.19,476.57,28584.0,455.8415,457.6434,455.4486,456.7712,28584.0
2022-03-18 11:30:00,476.68,479.14,476.26,476.92,22224.0,456.8767,459.2345,456.4741,457.1067,22224.0
2022-03-18 12:00:00,476.78,480.44,476.56,480.07,31780.0,456.9725,460.4805,456.7617,460.1258,31780.0
2022-03-18 12:30:00,480.05,480.63,479.69,480.39,25247.0,460.1067,460.6626,459.7616,460.4325,25247.0
2022-03-18 13:00:00,480.31,481.76,480.23,480.96,23987.0,460.3559,461.7456,460.2792,460.9789,23987.0
2022-03-18 13:30:00,480.97,481.17,479.77,480.36,19780.0,460.9884,461.1801,459.8383,460.4038,19780.0
2022-03-18 14:00:00,480.52,480.77,477.35,477.67,39953.0,460.5571,460.7968,457.5188,457.8255,39953.0
2022-03-18 14:30:00,477.77,479.06,477.16,478.6,28436.0,457.9214,459.1578,457.3367,458.7169,28436.0
2022-03-18 15:00:00,478.47,482.16,478.4,481.59,66310.0,458.5923,462.129,458.5252,461.5827,66310.0
2022-03-18 15:30:00,481.56,481.76,477.47,478.01,191368.0,461.5539,461.7456,457.6339,458.1514,191368.0
2022-03-21 09:30:00,478.02,485.81,478.02,483.58,43149.0,458.161,465.6274,458.161,463.49,43149.0
2022-03-21 10:00:00,483.62,485.0,480.82,481.3,22604.0,463.5284,464.851,460.8447,461.3047,22604.0
2022-03-21 10:30:00,481.31,481.45,478.84,481.4,20529.0,461.3143,461.4485,458.9469,461.4006,20529.0
2022-03-21 11:00:00,481.38,481.86,477.78,478.53,20920.0,461.3814,461.8415,457.931,458.6498,20920.0
2022-03-21 11:30:00,478.38,478.58,475.8,476.86,27099.0,458.506,458.6977,456.0332,457.0492,27099.0
2022-03-21 12:00:00,476.96,479.41,476.25,478.56,20054.0,457.145,459.4933,456.4645,458.6786,20054.0
2022-03-21 12:30:00,478.58,478.58,475.27,476.21,27872.0,458.6977,458.6977,455.5253,456.4262,27872.0
2022-03-21 13:00:00,476.19,476.19,473.6,474.31,19674.0,456.407,456.407,453.9246,454.6051,19674.0
2022-03-21 13:30:00,474.01,476.28,474.01,475.9,21984.0,454.3176,456.4933,454.3176,456.1291,21984.0
2022-03-21 14:00:00,476.23,476.44,474.86,475.84,31617.0,456.4454,456.6466,455.1323,456.0716,31617.0
2022-03-21 14:30:00,475.67,476.13,472.46,472.64,37571.0,455.9086,456.3495,452.832,453.0045,37571.0
2022-03-21 15:00:00,472.81,475.86,472.71,475.86,35153.0,453.1675,456.0907,453.0716,456.0907,35153.0
2022-03-21 15:30:00,475.96,476.72,473.98,476.21,142884.0,456.1866,456.915,454.2888,456.4262,142884.0
2022-03-22 09:30:00,477.87,480.13,474.31,474.31,50868.0,458.0172,460.1833,454.6051,454.6051,50868.0
2022-03-22 10:00:00,474.85,476.23,472.91,473.97,33655.0,455.1227,456.4454,453.2633,454.2793,33655.0
2022-03-22 10:30:00,474.16,475.76,471.58,473.27,21935.0,454.4614,455.9949,451.9885,453.6083,21935.0
2022-03-22 11:00:00,473.37,473.37,469.8,470.1,21624.0,453.7042,453.7042,450.2825,450.57,21624.0
2022-03-22 11:30:00,470.54,471.51,470.15,470.75,18436.0,450.9918,451.9215,450.618,451.193,18436.0
2022-03-22 12:00:00,471.02,472.08,470.93,471.45,20347.0,451.4518,452.4678,451.3656,451.864,20347.0
2022-03-22 12:30:00,471.1,472.76,471.08,472.58,18648.0,451.5285,453.1195,451.5093,452.947,18648.0
2022-03-22 13:00:00,472.61,472.7,471.32,471.59,15581.0,452.9758,453.062,451.7394,451.9981,15581.0
2022-03-22 13:30:00,471.8,472.29,471.54,471.75,12982.0,452.1994,452.6691,451.9502,452.1515,12982.0
2022-03-22 14:00:00,471.79,472.24,470.71,471.19,13891.0,452.1898,452.6211,451.1547,451.6148,13891.0
2022-03-22 14:30:00,471.23,472.55,470.86,470.86,14849.0,451.6531,452.9183,451.2985,451.2985,14849.0
2022-03-22 15:00:00,471.13,472.82,470.59,472.2,29852.0,451.5572,453.177,451.0397,452.5828,29852.0
2022-03-22 15:30:00,472.05,473.8,471.16,471.85,105789.0,452.439,454.1163,451.586,452.2473,105789.0
2022-03-23 09:30:00,467.04,470.37,462.83,467.52,43668.0,447.6372,450.8288,443.6021,448.0972,43668.0
2022-03-23 10:00:00,467.4,469.08,466.65,467.59,13842.0,447.9822,449.5924,447.2634,448.1643,13842.0
2022-03-23 10:30:00,467.54,467.97,465.54,465.83,19019.0,448.1164,448.5285,446.1995,446.4774,19019.0
2022-03-23 11:00:00,465.81,466.86,465.06,465.57,14479.0,446.4583,447.4646,445.7394,446.2282,14479.0
2022-03-23 11:30:00,465.4,465.68,463.81,464.46,12119.0,446.0653,446.3337,444.5413,445.1643,12119.0
2022-03-23 12:00:00,464.43,464.96,462.25,463.14,17128.0,445.1356,445.6436,443.0462,443.8992,17128.0
2022-03-23 12:30:00,463.56,465.08,463.55,463.56,12703.0,444.3017,445.7586,444.2922,444.3017,12703.0
2022-03-23 13:00:00,463.65,464.12,462.94,463.22,54726.0,444.388,444.8385,443.7075,443.9759,54726.0
2022-03-23 13:30:00,463.15,464.03,462.31,462.86,25914.0,443.9088,444.7522,443.1037,443.6308,25914.0
2022-03-23 14:00:00,462.85,464.1,462.61,464.1,26778.0,443.6212,444.8193,443.3912,444.8193,26778.0
2022-03-23 14:30:00,464.14,464.14,462.86,463.47,45087.0,444.8576,444.8576,443.6308,444.2155,45087.0
2022-03-23 15:00:00,463.49,465.05,463.49,464.87,40927.0,444.2346,445.7298,444.2346,445.5573,40927.0
2022-03-23 15:30:00,464.84,465.25,461.93,462.1,131521.0,445.5286,445.9215,442.7395,442.9024,131521.0
2022-03-24 09:30:00,464.26,471.7,463.33,470.97,29456.0,444.9727,452.1036,444.0813,451.4039,29456.0
2022-03-24 10:00:00,471.08,472.56,470.48,471.07,28927.0,451.5093,452.9278,450.9342,451.4997,28927.0
2022-03-24 10:30:00,471.06,472.08,469.76,470.88,30332.0,451.4902,452.4678,450.2442,451.3176,30332.0
2022-03-24 11:00:00,470.71,474.14,470.01,473.52,48780.0,451.1547,454.4422,450.4838,453.848,48780.0
2022-03-24 11:30:00,473.47,475.29,472.21,475.05,27295.0,453.8,455.5444,452.5924,455.3144,27295.0
2022-03-24 12:00:00,475.08,475.57,471.85,472.12,18319.0,455.3431,455.8128,452.2473,452.5061,18319.0
2022-03-24 12:30:00,472.17,473.47,471.62,473.23,42009.0,452.554,453.8,452.0269,453.57,42009.0
2022-03-24 13:00:00,473.2,474.63,473.0,473.48,18641.0,453.5412,454.9118,453.3496,453.8096,18641.0
2022-03-24 13:30:00,473.53,475.02,473.26,474.81,16715.0,453.8575,455.2856,453.5988,455.0844,16715.0
2022-03-24 14:00:00,474.71,475.63,474.13,474.96,22434.0,454.9885,455.8703,454.4326,455.2281,22434.0
2022-03-24 14:30:00,474.79,474.8,472.8,473.73,15323.0,455.0652,455.0748,453.1579,454.0492,15323.0
2022-03-24 15:00:00,473.59,474.28,473.23,473.75,21674.0,453.915,454.5764,453.57,454.0684,21674.0
2022-03-24 15:30:00,473.7,473.87,471.85,473.64,63620.0,454.0205,454.1834,452.2473,453.963,63620.0
2022-03-25 09:30:00,473.8,476.88,473.8,476.88,31543.0,454.1163,457.0684,454.1163,457.0684,31543.0
2022-03-25 10:00:00,476.68,479.0,476.16,478.88,23327.0,456.8767,459.1003,456.3783,458.9853,23327.0
2022-03-25 10:30:00,478.94,479.28,477.73,478.32,20981.0,459.0428,459.3687,457.8831,458.4485,20981.0
2022-03-25 11:00:00,478.17,478.63,475.0,475.5,14669.0,458.3048,458.7457,455.2665,455.7457,14669.0
2022-03-25 11:30:00,475.78,475.78,473.66,475.23,14167.0,456.0141,456.0141,453.9821,455.4869,14167.0
2022-03-25 12:00:00,475.4,476.25,474.89,476.22,12261.0,455.6499,456.4645,455.161,456.4358,12261.0
2022-03-25 12:30:00,476.32,476.82,475.41,476.41,13685.0,456.5316,457.0109,455.6594,456.6179,13685.0
2022-03-25 13:00:00,476.46,477.17,476.1,476.34,14480.0,456.6658,457.3463,456.3208,456.5508,14480.0
2022-03-25 13:30:00,476.55,478.0,476.14,478.0,17265.0,456.7521,458.1418,456.3591,458.1418,17265.0
2022-03-25 14:00:00,478.0,478.86,477.77,478.35,22727.0,458.1418,458.9661,457.9214,458.4773,22727.0
2022-03-25 14:30:00,478.53,479.4,478.14,478.65,36711.0,458.6498,459.4837,458.276,458.7648,36711.0
2022-03-25 15:00:00,478.5,478.98,477.98,478.02,29412.0,458.6211,459.0811,458.1227,458.161,29412.0
2022-03-25 15:30:00,477.9,480.96,477.67,480.68,112410.0,458.046,460.9789,457.8255,460.7105,112410.0
2022-03-28 09:30:00,483.56,484.77,477.02,481.64,57671.0,463.4708,464.6306,457.2025,461.6306,57671.0
2022-03-28 10:00:00,481.44,483.13,480.89,482.23,13589.0,461.4389,463.0587,460.9118,462.1961,13589.0
2022-03-28 10:30:00,482.23,482.27,480.55,482.27,30854.0,462.1961,462.2344,460.5859,462.2344,30854.0
2022-03-28 11:00:00,482.79,482.79,480.21,480.61,14502.0,462.7328,462.7328,460.26,460.6434,14502.0
2022-03-28 11:30:00,481.14,481.95,480.61,480.62,15368.0,461.1514,461.9277,460.6434,460.653,15368.0
2022-03-28 12:00:00,480.88,481.44,479.58,481.23,20238.0,460.9022,461.4389,459.6562,461.2376,20238.0
2022-03-28 12:30:00,481.14,481.14,480.18,480.37,13289.0,461.1514,461.1514,460.2313,460.4134,13289.0
2022-03-28 13:00:00,480.29,480.38,479.67,480.05,8154.0,460.3367,460.423,459.7425,460.1067,8154.0
2022-03-28 13:30:00,479.94,481.39,479.6,480.73,11672.0,460.0012,461.391,459.6754,460.7584,11672.0
2022-03-28 14:00:00,480.63,481.4,480.56,480.95,12311.0,460.6626,461.4006,460.5955,460.9693,12311.0
2022-03-28 14:30:00,481.02,482.22,480.66,482.22,50914.0,461.0364,462.1865,460.6913,462.1865,50914.0
2022-03-28 15:00:00,482.08,483.35,481.0,483.17,28216.0,462.0523,463.2696,461.0172,463.0971,28216.0
2022-03-28 15:30:00,483.1,485.18,482.72,484.69,74753.0,463.03,465.0235,462.6657,464.5539,74753.0
2022-03-29 09:30:00,489.7,491.71,485.25,485.77,118261.0,469.3558,471.2823,465.0906,465.589,118261.0
2022-03-29 10:00:00,485.62,487.55,485.18,487.19,34645.0,465.4453,467.2951,465.0235,466.95,34645.0
2022-03-29 10:30:00,487.19,489.57,487.18,489.03,27147.0,466.95,469.2312,466.9405,468.7136,27147.0
2022-03-29 11:00:00,488.81,489.19,487.41,487.98,30444.0,468.5027,468.867,467.1609,467.7072,30444.0
2022-03-29 11:30:00,488.2,489.65,488.2,489.36,24797.0,467.9181,469.3078,467.9181,469.0299,24797.0
2022-03-29 12:00:00,489.45,489.7,486.98,487.43,33174.0,469.1162,469.3558,466.7488,467.1801,33174.0
2022-03-29 12:30:00,487.4,487.62,486.78,486.88,26226.0,467.1513,467.3622,466.5571,466.6529,26226.0
2022-03-29 13:00:00,486.92,488.54,486.82,487.49,26762.0,466.6913,468.244,466.5954,467.2376,26762.0
2022-03-29 13:30:00,487.64,487.85,486.65,487.01,15466.0,467.3813,467.5826,466.4325,466.7775,15466.0
2022-03-29 14:00:00,487.0,488.19,486.94,487.79,22268.0,466.7679,467.9085,466.7104,467.5251,22268.0
2022-03-29 14:30:00,487.94,489.62,487.83,489.41,30464.0,467.6689,469.2791,467.5635,469.0778,30464.0
2022-03-29 15:00:00,489.59,491.5,489.42,490.55,63723.0,469.2503,471.081,469.0874,470.1705,63723.0
2022-03-29 15:30:00,490.56,492.22,490.27,491.03,134262.0,470.18,471.7711,469.9021,470.6305,134262.0
2022-03-30 09:30:00,492.38,497.39,492.26,496.44,124981.0,471.9244,476.7263,471.8094,475.8158,124981.0
2022-03-30 10:00:00,496.44,496.76,492.79,494.34,53655.0,475.8158,476.1225,472.3174,473.803,53655.0
2022-03-30 10:30:00,494.34,497.98,493.59,496.98,33365.0,473.803,477.2918,473.0842,476.3333,33365.0
2022-03-30 11:00:00,497.25,499.08,497.03,498.86,35882.0,476.5921,478.3461,476.3812,478.1352,35882.0
2022-03-30 11:30:00,498.88,501.13,498.42,499.0,49107.0,478.1544,480.3109,477.7135,478.2694,49107.0
2022-03-30 12:00:00,499.2,499.58,497.52,499.58,34737.0,478.4611,478.8253,476.8509,478.8253,34737.0
2022-03-30 12:30:00,499.51,500.53,498.29,498.4,40449.0,478.7582,479.7358,477.5889,477.6943,40449.0
2022-03-30 13:00:00,498.56,499.58,497.77,499.07,31380.0,477.8477,478.8253,477.0905,478.3365,31380.0
2022-03-30 13:30:00,499.01,500.57,498.72,500.3,41737.0,478.279,479.7742,478.001,479.5154,41737.0
2022-03-30 14:00:00,500.34,500.99,499.98,500.99,25317.0,479.5537,480.1767,479.2087,480.1767,25317.0
2022-03-30 14:30:00,500.98,501.6,499.81,501.13,62731.0,480.1671,480.7614,479.0458,480.3109,62731.0
2022-03-30 15:00:00,501.1,501.99,500.49,501.55,70543.0,480.2822,481.1352,479.6975,480.7135,70543.0
2022-03-30 15:30:00,501.49,502.65,500.49,502.25,131761.0,480.656,481.7678,479.6975,481.3844,131761.0
2022-03-31 09:30:00,500.0,502.7,496.85,500.84,104864.0,479.2279,481.8157,476.2087,480.033,104864.0
2022-03-31 10:00:00,500.75,501.63,497.39,500.86,50074.0,479.9467,480.7901,476.7263,480.0521,50074.0
2022-03-31 10:30:00,500.83,500.83,498.43,500.14,17438.0,480.0234,480.0234,477.7231,479.362,17438.0
2022-03-31 11:00:00,499.95,502.98,499.56,502.83,20479.0,479.1799,482.0841,478.8061,481.9403,20479.0
2022-03-31 11:30:00,502.89,505.32,501.99,505.0,27578.0,481.9978,484.3268,481.1352,484.0201,27578.0
2022-03-31 12:00:00,504.99,505.36,503.62,504.62,20367.0,484.0106,484.3652,482.6975,483.6559,20367.0
2022-03-31 12:30:00,504.59,505.95,503.88,503.89,24200.0,483.6272,484.9307,482.9467,482.9563,24200.0
2022-03-31 13:00:00,504.01,504.01,502.7,503.29,16397.0,483.0713,483.0713,481.8157,482.3812,16397.0
2022-03-31 13:30:00,503.16,504.02,502.71,503.25,12969.0,482.2566,483.0809,481.8253,482.3428,12969.0
2022-03-31 14:00:00,503.18,503.18,500.24,500.65,20529.0,482.2758,482.2758,479.4579,479.8509,20529.0
2022-03-31 14:30:00,500.85,501.64,500.5,501.22,23476.0,480.0425,480.7997,479.7071,480.3972,23476.0
2022-03-31 15:00:00,501.32,501.61,497.97,498.88,29052.0,480.493,480.771,477.2822,478.1544,29052.0
2022-03-31 15:30:00,498.99,499.0,491.18,491.22,152772.0,478.2598,478.2694,470.7743,470.8126,152772.0
2022-04-01 09:30:00,493.78,494.66,489.48,491.89,88293.0,473.2663,474.1097,469.1449,471.4548,88293.0
2022-04-01 10:00:00,492.79,496.03,492.78,494.31,24087.0,472.3174,475.4228,472.3078,473.7742,24087.0
2022-04-01 10:30:00,494.31,495.48,492.7,495.31,18643.0,473.7742,474.8956,472.2311,474.7327,18643.0
2022-04-01 11:00:00,495.54,498.33,495.34,498.17,41873.0,474.9531,477.6272,474.7615,477.4739,41873.0
2022-04-01 11:30:00,498.13,498.13,495.43,496.53,37580.0,477.4355,477.4355,474.8477,475.902,37580.0
2022-04-01 12:00:00,496.8,496.84,495.12,495.9,55627.0,476.1608,476.1991,474.5506,475.2982,55627.0
2022-04-01 12:30:00,495.87,496.0,494.63,495.18,34129.0,475.2694,475.394,474.081,474.6081,34129.0
2022-04-01 13:00:00,495.25,495.26,492.89,493.6,15098.0,474.6752,474.6848,472.4132,473.0937,15098.0
2022-04-01 13:30:00,493.5,494.93,493.33,494.61,17054.0,472.9979,474.3685,472.835,474.0618,17054.0
2022-04-01 14:00:00,494.57,496.69,494.53,496.69,40111.0,474.0234,476.0554,473.9851,476.0554,40111.0
2022-04-01 14:30:00,496.52,500.0,496.52,498.87,34479.0,475.8924,479.2279,475.8924,478.1448,34479.0
2022-04-01 15:00:00,498.83,499.68,497.73,498.05,20754.0,478.1065,478.9212,477.0522,477.3589,20754.0
2022-04-01 15:30:00,498.06,500.1,496.91,499.19,130988.0,477.3685,479.3237,476.2662,478.4515,130988.0
2022-04-04 09:30:00,498.74,500.96,492.82,494.42,65535.0,478.0202,480.148,472.3461,473.8797,65535.0
2022-04-04 10:00:00,494.29,494.41,490.23,492.3,54291.0,473.7551,473.8701,469.8637,471.8478,54291.0
2022-04-04 10:30:00,492.24,493.47,491.58,492.2,52621.0,471.7902,472.9691,471.1577,471.7519,52621.0
2022-04-04 11:00:00,492.03,492.91,489.64,491.54,40244.0,471.589,472.4324,469.2983,471.1193,40244.0
2022-04-04 11:30:00,491.64,492.56,489.76,492.26,35520.0,471.2152,472.097,469.4133,471.8094,35520.0
2022-04-04 12:00:00,492.32,492.58,490.12,490.18,19881.0,471.8669,472.1161,469.7583,469.8158,19881.0
2022-04-04 12:30:00,490.0,490.04,487.06,487.76,18480.0,469.6433,469.6816,466.8254,467.4964,18480.0
2022-04-04 13:00:00,487.34,489.35,487.33,489.34,13406.0,467.0938,469.0203,467.0842,469.0107,13406.0
2022-04-04 13:30:00,489.39,489.98,488.84,489.8,11735.0,469.0586,469.6241,468.5315,469.4516,11735.0
2022-04-04 14:00:00,489.6,491.21,489.6,490.7,11793.0,469.2599,470.803,469.2599,470.3142,11793.0
2022-04-04 14:30:00,490.71,490.94,489.78,490.21,14776.0,470.3238,470.5443,469.4324,469.8446,14776.0
2022-04-04 15:00:00,490.31,490.65,488.21,488.44,43302.0,469.9404,470.2663,467.9277,468.1481,43302.0
2022-04-04 15:30:00,488.44,489.81,488.04,489.26,127865.0,468.1481,469.4612,467.7647,468.934,127865.0
2022-04-05 09:30:00,486.72,495.19,486.01,494.81,58275.0,466.4996,474.6177,465.8191,474.2535,58275.0
2022-04-05 10:00:00,494.75,497.71,493.47,496.45,37510.0,474.196,477.033,472.9691,475.8253,37510.0
2022-04-05 10:30:00,496.56,500.82,495.81,500.59,48081.0,475.9308,480.0138,475.2119,479.7934,48081.0
2022-04-05 11:00:00,500.56,501.78,498.29,499.05,29830.0,479.7646,480.9339,477.5889,478.3173,29830.0
2022-04-05 11:30:00,499.16,500.24,498.55,498.67,18589.0,478.4228,479.4579,477.8381,477.9531,18589.0
2022-04-05 12:00:00,498.67,500.09,497.94,499.51,20292.0,477.9531,479.3141,477.2534,478.7582,20292.0
2022-04-05 12:30:00,499.56,500.2,498.8,499.73,21285.0,478.8061,479.4196,478.0777,478.9691,21285.0
2022-04-05 13:00:00,499.93,501.76,499.65,501.21,22363.0,479.1608,480.9147,478.8924,480.3876,22363.0
2022-04-05 13:30:00,501.39,501.44,498.88,499.3,19769.0,480.5601,480.608,478.1544,478.5569,19769.0
2022-04-05 14:00:00,499.31,499.86,498.22,498.22,14689.0,478.5665,479.0937,477.5218,477.5218,14689.0
2022-04-05 14:30:00,498.41,498.7,497.63,497.65,13122.0,477.7039,477.9819,476.9563,476.9755,13122.0
2022-04-05 15:00:00,497.89,498.03,496.13,496.73,19971.0,477.2055,477.3397,475.5186,476.0937,19971.0
2022-04-05 15:30:00,496.69,496.74,493.68,494.79,76479.0,476.0554,476.1033,473.1704,474.2343,76479.0
2022-04-06 09:30:00,497.71,499.01,495.08,498.11,54864.0,477.033,478.279,474.5123,477.4164,54864.0
2022-04-06 10:00:00,498.53,499.26,497.27,498.13,39619.0,477.8189,478.5186,476.6113,477.4355,39619.0
2022-04-06 10:30:00,498.5,499.65,497.41,498.07,40492.0,477.7902,478.8924,476.7455,477.378,40492.0
2022-04-06 11:00:00,497.98,498.85,497.04,498.09,39336.0,477.2918,478.1256,476.3908,477.3972,39336.0
2022-04-06 11:30:00,498.0,500.25,497.51,498.75,47678.0,477.3109,479.4675,476.8413,478.0298,47678.0
2022-04-06 12:00:00,498.87,500.0,498.69,498.99,36818.0,478.1448,479.2279,477.9723,478.2598,36818.0
2022-04-06 12:30:00,499.2,499.5,497.15,498.25,40382.0,478.4611,478.7486,476.4963,477.5506,40382.0
2022-04-06 13:00:00,498.25,500.45,497.87,499.73,37443.0,477.5506,479.6592,477.1864,478.9691,37443.0
2022-04-06 13:30:00,499.1,499.96,498.16,498.16,35372.0,478.3653,479.1895,477.4643,477.4643,35372.0
2022-04-06 14:00:00,498.0,499.81,495.65,498.58,76581.0,477.3109,479.0458,475.0586,477.8669,76581.0
2022-04-06 14:30:00,498.6,504.39,498.6,503.75,41272.0,477.886,483.4355,477.886,482.8221,41272.0
2022-04-06 15:00:00,503.88,504.89,503.16,503.84,57222.0,482.9467,483.9147,482.2566,482.9083,57222.0
2022-04-06 15:30:00,503.92,507.86,503.45,506.63,199260.0,482.985,486.7613,482.5345,485.5824,199260.0
2022-04-07 09:30:00,505.81,510.8,504.43,510.8,61211.0,484.7965,489.5792,483.4738,489.5792,61211.0
2022-04-07 10:00:00,510.73,510.97,507.52,507.86,38598.0,489.5121,489.7421,486.4354,486.7613,38598.0
2022-04-07 10:30:00,507.57,510.19,506.09,509.36,38817.0,486.4834,488.9945,485.0649,488.199,38817.0
2022-04-07 11:00:00,509.54,512.19,508.41,510.36,42076.0,488.3715,490.9114,487.2885,489.1575,42076.0
2022-04-07 11:30:00,510.32,513.17,510.32,513.17,21331.0,489.1191,491.8507,489.1191,491.8507,21331.0
2022-04-07 12:00:00,513.27,514.17,512.6,512.6,14651.0,491.9466,492.8092,491.3044,491.3044,14651.0
2022-04-07 12:30:00,512.98,514.76,512.98,513.86,18340.0,491.6686,493.3747,491.6686,492.5121,18340.0
2022-04-07 13:00:00,513.86,515.73,513.39,515.58,12512.0,492.5121,494.3044,492.0616,494.1606,12512.0
2022-04-07 13:30:00,515.81,515.81,513.24,514.29,28114.0,494.381,494.381,491.9178,492.9242,28114.0
2022-04-07 14:00:00,514.06,514.06,512.15,512.89,23735.0,492.7037,492.7037,490.8731,491.5824,23735.0
2022-04-07 14:30:00,512.76,514.43,511.99,514.32,36123.0,491.4578,493.0584,490.7197,492.9529,36123.0
2022-04-07 15:00:00,514.33,516.15,513.88,514.88,34407.0,492.9625,494.7069,492.5312,493.4897,34407.0
2022-04-07 15:30:00,514.84,516.81,514.42,514.67,130619.0,493.4513,495.3395,493.0488,493.2884,130619.0
2022-04-08 09:30:00,518.03,522.67,517.77,521.22,60117.0,496.5088,500.9561,496.2596,499.5663,60117.0
2022-04-08 10:00:00,520.5,522.71,519.16,522.0,171698.0,498.8762,500.9944,497.5919,500.3139,171698.0
2022-04-08 10:30:00,522.0,526.62,520.21,526.62,53138.0,500.3139,504.742,498.5983,504.742,53138.0
2022-04-08 11:00:00,526.57,526.57,521.52,521.53,28737.0,504.694,504.694,499.8538,499.8634,28737.0
2022-04-08 11:30:00,521.83,522.89,521.31,521.38,31788.0,500.1509,501.1669,499.6526,499.7196,31788.0
2022-04-08 12:00:00,521.56,521.74,519.51,520.94,51972.0,499.8922,500.0647,497.9273,499.2979,51972.0
2022-04-08 12:30:00,521.03,521.07,520.0,521.04,21607.0,499.3842,499.4225,498.397,499.3938,21607.0
2022-04-08 13:00:00,521.21,522.8,520.82,521.23,17754.0,499.5567,501.0807,499.1829,499.5759,17754.0
2022-04-08 13:30:00,520.75,521.72,520.2,521.45,17459.0,499.1158,500.0455,498.5887,499.7867,17459.0
2022-04-08 14:00:00,521.41,521.81,519.96,520.33,45273.0,499.7484,500.1318,498.3586,498.7133,45273.0
2022-04-08 14:30:00,520.15,521.39,519.41,520.56,20966.0,498.5407,499.7292,497.8315,498.9337,20966.0
2022-04-08 15:00:00,520.37,521.16,519.79,520.05,23860.0,498.7516,499.5088,498.1957,498.4449,23860.0
2022-04-08 15:30:00,520.22,522.47,519.54,521.06,120958.0,498.6078,500.7644,497.9561,499.4129,120958.0
2022-04-11 09:30:00,521.13,523.53,515.67,518.23,61709.0,499.48,501.7803,494.2469,496.7005,61709.0
2022-04-11 10:00:00,519.21,519.21,512.92,514.23,56670.0,497.6398,497.6398,491.6111,492.8667,56670.0
2022-04-11 10:30:00,514.27,515.11,511.75,514.97,53433.0,492.905,493.7101,490.4897,493.5759,53433.0
2022-04-11 11:00:00,515.18,516.59,513.99,516.58,22195.0,493.7772,495.1286,492.6367,495.1191,22195.0
2022-04-11 11:30:00,516.42,517.06,514.63,514.63,19406.0,494.9657,495.5791,493.2501,493.2501,19406.0
2022-04-11 12:00:00,514.53,514.79,513.17,513.65,19487.0,493.1542,493.4034,491.8507,492.3108,19487.0
2022-04-11 12:30:00,513.37,514.17,511.56,512.17,17387.0,492.0424,492.8092,490.3076,490.8923,17387.0
2022-04-11 13:00:00,511.88,512.25,508.7,510.12,27283.0,490.6143,490.9689,487.5664,488.9274,27283.0
2022-04-11 13:30:00,510.05,511.99,509.86,511.63,16409.0,488.8603,490.7197,488.6782,490.3747,16409.0
2022-04-11 14:00:00,511.88,514.29,511.46,514.27,21010.0,490.6143,492.9242,490.2118,492.905,21010.0
2022-04-11 14:30:00,513.98,515.2,513.25,514.58,21762.0,492.6271,493.7964,491.9274,493.2021,21762.0
2022-04-11 15:00:00,514.57,514.57,511.8,512.23,17119.0,493.1926,493.1926,490.5376,490.9498,17119.0
2022-04-11 15:30:00,511.88,512.25,510.42,511.16,71954.0,490.6143,490.9689,489.215,489.9242,71954.0
2022-04-12 09:30:00,510.0,514.37,508.01,510.94,38656.0,488.8124,493.0009,486.9051,489.7134,38656.0
2022-04-12 10:00:00,510.75,514.29,508.83,513.07,24121.0,489.5313,492.9242,487.691,491.7549,24121.0
2022-04-12 10:30:00,512.99,514.54,512.46,512.56,25504.0,491.6782,493.1638,491.1702,491.2661,25504.0
2022-04-12 11:00:00,512.84,513.46,511.67,513.05,24873.0,491.5344,492.1287,490.413,491.7357,24873.0
2022-04-12 11:30:00,513.17,514.34,512.55,512.98,28448.0,491.8507,492.9721,491.2565,491.6686,28448.0
2022-04-12 12:00:00,512.8,513.1,510.7,511.23,19557.0,491.4961,491.7836,489.4833,489.9913,19557.0
2022-04-12 12:30:00,511.14,511.4,509.94,509.94,24478.0,489.9051,490.1543,488.7549,488.7549,24478.0
2022-04-12 13:00:00,510.11,511.1,509.71,509.9,40622.0,488.9178,489.8667,488.5345,488.7166,40622.0
2022-04-12 13:30:00,509.79,511.12,508.46,508.71,56004.0,488.6111,489.8859,487.3364,487.576,56004.0
2022-04-12 14:00:00,508.45,509.44,507.23,509.42,25347.0,487.3268,488.2757,486.1575,488.2565,25347.0
2022-04-12 14:30:00,509.51,509.58,508.55,509.52,13623.0,488.3428,488.4099,487.4227,488.3524,13623.0
2022-04-12 15:00:00,509.34,509.65,506.78,507.11,18618.0,488.1798,488.477,485.7262,486.0425,18618.0
2022-04-12 15:30:00,506.97,510.15,506.4,509.97,70931.0,485.9083,488.9562,485.362,488.7837,70931.0
2022-04-13 09:30:00,508.76,512.1,507.76,507.92,29447.0,487.6239,490.8252,486.6655,486.8188,29447.0
2022-04-13 10:00:00,508.03,509.18,506.62,507.61,14821.0,486.9243,488.0265,485.5728,486.5217,14821.0
2022-04-13 10:30:00,507.56,509.17,506.7,508.91,17976.0,486.4738,488.0169,485.6495,487.7677,17976.0
2022-04-13 11:00:00,508.87,511.23,507.68,510.48,22169.0,487.7294,489.9913,486.5888,489.2725,22169.0
2022-04-13 11:30:00,510.76,510.76,508.87,509.37,16513.0,489.5408,489.5408,487.7294,488.2086,16513.0
2022-04-13 12:00:00,509.52,513.11,509.52,511.84,18037.0,488.3524,491.7932,488.3524,490.576,18037.0
2022-04-13 12:30:00,511.78,513.08,510.99,511.09,222988.0,490.5185,491.7645,489.7613,489.8571,222988.0
2022-04-13 13:00:00,511.51,512.64,511.31,511.72,36507.0,490.2597,491.3427,490.068,490.461,36507.0
2022-04-13 13:30:00,511.96,512.21,510.92,511.75,14826.0,490.691,490.9306,489.6942,490.4897,14826.0
2022-04-13 14:00:00,511.79,512.36,511.45,511.88,14273.0,490.5281,491.0744,490.2022,490.6143,14273.0
2022-04-13 14:30:00,511.82,512.54,511.25,511.73,19791.0,490.5568,491.2469,490.0105,490.4705,19791.0
2022-04-13 15:00:00,511.76,512.2,510.81,510.81,20002.0,490.4993,490.921,489.5888,489.5888,20002.0
2022-04-13 15:30:00,510.93,513.05,510.36,512.46,121034.0,489.7038,491.7357,489.1575,491.1702,121034.0
2022-04-14 09:30:00,514.34,522.77,514.34,519.07,90860.0,492.9721,501.0519,492.9721,497.5056,90860.0
2022-04-14 10:00:00,519.63,520.47,517.95,518.77,31756.0,498.0423,498.8474,496.4321,497.2181,31756.0
2022-04-14 10:30:00,518.74,521.62,518.38,520.4,52823.0,497.1893,499.9497,496.8443,498.7804,52823.0
2022-04-14 11:00:00,520.12,522.27,518.28,519.29,33512.0,498.512,500.5727,496.7484,497.7165,33512.0
2022-04-14 11:30:00,519.55,521.09,518.52,518.52,25600.0,497.9657,499.4417,496.9785,496.9785,25600.0
2022-04-14 12:00:00,518.53,518.95,517.42,518.07,12787.0,496.988,497.3906,495.9242,496.5472,12787.0
2022-04-14 12:30:00,518.11,518.24,517.03,517.57,13561.0,496.5855,496.7101,495.5504,496.0679,13561.0
2022-04-14 13:00:00,517.59,517.79,516.45,517.32,18696.0,496.0871,496.2788,494.9945,495.8283,18696.0
2022-04-14 13:30:00,517.49,519.85,517.44,519.48,21048.0,495.9913,498.2532,495.9433,497.8986,21048.0
2022-04-14 14:00:00,519.59,520.29,517.95,518.93,14611.0,498.004,498.6749,496.4321,497.3714,14611.0
2022-04-14 14:30:00,518.95,519.5,517.0,517.0,18659.0,497.3906,497.9177,495.5216,495.5216,18659.0
2022-04-14 15:00:00,516.74,519.16,516.74,518.11,25237.0,495.2724,497.5919,495.2724,496.5855,25237.0
2022-04-14 15:30:00,517.96,518.19,515.15,516.03,110724.0,496.4417,496.6622,493.7485,494.5919,110724.0
2022-04-18 09:30:00,513.78,519.34,513.78,515.88,28604.0,492.4354,497.7644,492.4354,494.4481,28604.0
2022-04-18 10:00:00,515.89,516.63,513.02,513.03,20932.0,494.4577,495.167,491.707,491.7165,20932.0
2022-04-18 10:30:00,513.27,516.81,513.03,516.54,18946.0,491.9466,495.3395,491.7165,495.0807,18946.0
2022-04-18 11:00:00,517.18,518.17,515.56,516.21,23894.0,495.6941,496.643,494.1414,494.7644,23894.0
2022-04-18 11:30:00,516.06,516.28,514.61,514.87,13131.0,494.6207,494.8315,493.2309,493.4801,13131.0
2022-04-18 12:00:00,515.51,516.1,514.74,516.05,7791.0,494.0935,494.659,493.3555,494.6111,7791.0
2022-04-18 12:30:00,516.07,516.19,514.87,515.96,8654.0,494.6302,494.7453,493.4801,494.5248,8654.0
2022-04-18 13:00:00,515.91,516.47,513.72,514.73,19096.0,494.4769,495.0136,492.3779,493.3459,19096.0
2022-04-18 13:30:00,515.06,516.43,514.86,515.42,22485.0,493.6622,494.9753,493.4705,494.0072,22485.0
2022-04-18 14:00:00,515.47,515.95,513.28,514.71,17601.0,494.0552,494.5152,491.9562,493.3267,17601.0
2022-04-18 14:30:00,514.75,515.27,514.21,514.51,14063.0,493.3651,493.8635,492.8475,493.1351,14063.0
2022-04-18 15:00:00,514.64,514.75,512.5,512.53,23548.0,493.2597,493.3651,491.2086,491.2373,23548.0
2022-04-18 15:30:00,512.45,513.43,510.81,513.43,61503.0,491.1606,492.0999,489.5888,492.0999,61503.0
2022-04-19 09:30:00,516.07,519.5,514.56,517.0,44985.0,494.6302,497.9177,493.183,495.5216,44985.0
2022-04-19 10:00:00,517.25,519.35,515.65,519.35,19437.0,495.7612,497.774,494.2277,497.774,19437.0
2022-04-19 10:30:00,519.11,519.47,517.68,518.29,15962.0,497.544,497.889,496.1734,496.758,15962.0
2022-04-19 11:00:00,517.66,518.9,516.11,516.12,19318.0,496.1542,497.3427,494.6686,494.6782,19318.0
2022-04-19 11:30:00,516.1,516.24,513.5,515.96,30403.0,494.659,494.7932,492.167,494.5248,30403.0
2022-04-19 12:00:00,516.17,517.56,516.05,516.99,13005.0,494.7261,496.0583,494.6111,495.512,13005.0
2022-04-19 12:30:00,517.22,517.22,515.36,516.09,17813.0,495.7325,495.7325,493.9497,494.6494,17813.0
2022-04-19 13:00:00,516.05,516.52,515.36,515.61,15895.0,494.6111,495.0615,493.9497,494.1894,15895.0
2022-04-19 13:30:00,515.61,518.22,515.61,517.69,15454.0,494.1894,496.6909,494.1894,496.1829,15454.0
2022-04-19 14:00:00,517.91,517.91,515.25,515.36,33792.0,496.3938,496.3938,493.8443,493.9497,33792.0
2022-04-19 14:30:00,515.25,517.61,514.84,516.62,59108.0,493.8443,496.1063,493.4513,495.1574,59108.0
2022-04-19 15:00:00,516.6,518.73,516.52,518.24,71304.0,495.1382,497.1797,495.0615,496.7101,71304.0
2022-04-19 15:30:00,518.36,520.44,518.25,519.26,124092.0,496.8251,498.8187,496.7197,497.6877,124092.0
2022-04-20 09:30:00,522.4,531.88,516.16,517.57,168429.0,500.6973,509.7834,494.7165,496.0679,168429.0
2022-04-20 10:00:00,517.74,523.76,516.32,523.18,57989.0,496.2309,502.0008,494.8699,501.4449,57989.0
2022-04-20 10:30:00,523.25,527.2,523.19,527.18,70054.0,501.512,505.2979,501.4544,505.2787,70054.0
2022-04-20 11:00:00,527.05,527.05,524.12,525.22,31807.0,505.1541,505.1541,502.3458,503.4001,31807.0
2022-04-20 11:30:00,525.14,526.84,524.04,526.8,56440.0,503.3234,504.9528,502.2691,504.9145,56440.0
2022-04-20 12:00:00,526.77,528.56,526.61,527.8,45937.0,504.8857,506.6014,504.7324,505.8729,45937.0
2022-04-20 12:30:00,527.8,530.19,527.07,529.77,68892.0,505.8729,508.1636,505.1733,507.7611,68892.0
2022-04-20 13:00:00,529.85,530.39,528.76,530.2,41826.0,507.8378,508.3553,506.793,508.1732,41826.0
2022-04-20 13:30:00,529.92,530.26,529.2,529.96,25291.0,507.9049,508.2307,507.2148,507.9432,25291.0
2022-04-20 14:00:00,530.0,530.17,527.42,528.03,32743.0,507.9815,508.1445,505.5087,506.0934,32743.0
2022-04-20 14:30:00,528.02,528.2,525.01,525.25,51191.0,506.0838,506.2563,503.1988,503.4289,51191.0
2022-04-20 15:00:00,525.12,529.22,524.44,529.19,40763.0,503.3043,507.2339,502.6525,507.2052,40763.0
2022-04-20 15:30:00,529.24,532.17,528.85,530.0,163967.0,507.2531,510.0614,506.8793,507.9815,163967.0
2022-04-21 09:30:00,533.68,533.68,527.44,531.72,51396.0,511.5086,511.5086,505.5279,509.6301,51396.0
2022-04-21 10:00:00,531.4,531.4,526.28,526.33,38307.0,509.3234,509.3234,504.4161,504.464,38307.0
2022-04-21 10:30:00,526.76,531.24,526.41,530.45,15671.0,504.8761,509.17,504.5407,508.4128,15671.0
2022-04-21 11:00:00,529.85,531.5,529.3,530.67,9556.0,507.8378,509.4192,507.3106,508.6237,9556.0
2022-04-21 11:30:00,530.75,531.5,529.01,530.88,19234.0,508.7004,509.4192,507.0327,508.825,19234.0
2022-04-21 12:00:00,530.72,530.91,529.59,529.71,12902.0,508.6716,508.8537,507.5886,507.7036,12902.0
2022-04-21 12:30:00,529.51,530.3,527.59,527.77,13343.0,507.5119,508.2691,505.6717,505.8442,13343.0
2022-04-21 13:00:00,527.49,528.56,525.48,528.56,17467.0,505.5758,506.6014,503.6493,506.6014,17467.0
2022-04-21 13:30:00,528.53,529.0,526.13,526.23,20137.0,506.5726,507.0231,504.2723,504.3682,20137.0
2022-04-21 14:00:00,526.0,526.89,524.73,525.93,23209.0,504.1477,505.0007,502.9305,504.0806,23209.0
2022-04-21 14:30:00,525.71,527.42,524.58,524.75,17555.0,503.8698,505.5087,502.7867,502.9496,17555.0
2022-04-21 15:00:00,524.75,524.76,522.18,523.93,23782.0,502.9496,502.9592,500.4864,502.1637,23782.0
2022-04-21 15:30:00,523.82,523.86,520.67,522.64,94185.0,502.0583,502.0966,499.0391,500.9273,94185.0
2022-04-22 09:30:00,518.9,519.13,512.8,516.63,88419.0,497.3427,497.5631,491.4961,495.167,88419.0
2022-04-22 10:00:00,515.77,516.15,511.19,511.29,41047.0,494.3427,494.7069,489.953,490.0488,41047.0
2022-04-22 10:30:00,511.07,512.53,509.53,509.9,37283.0,489.838,491.2373,488.3619,488.7166,37283.0
2022-04-22 11:00:00,510.1,511.48,509.52,509.65,31826.0,488.9083,490.2309,488.3524,488.477,31826.0
2022-04-22 11:30:00,509.37,510.07,507.84,508.07,19864.0,488.2086,488.8795,486.7422,486.9626,19864.0
2022-04-22 12:00:00,508.12,510.33,506.87,510.09,20473.0,487.0105,489.1287,485.8125,488.8987,20473.0
2022-04-22 12:30:00,510.09,510.85,508.7,509.09,14921.0,488.8987,489.6271,487.5664,487.9402,14921.0
2022-04-22 13:00:00,508.56,509.4,507.54,508.39,16139.0,487.4322,488.2373,486.4546,487.2693,16139.0
2022-04-22 13:30:00,508.35,509.06,507.39,507.76,31110.0,487.231,487.9115,486.3108,486.6655,31110.0
2022-04-22 14:00:00,507.37,507.89,505.93,507.19,15142.0,486.2917,486.7901,484.9115,486.1192,15142.0
2022-04-22 14:30:00,507.36,507.36,504.31,504.78,18593.0,486.2821,486.2821,483.3588,483.8093,18593.0
2022-04-22 15:00:00,504.78,507.74,503.86,506.33,25947.0,483.8093,486.6463,482.9275,485.2949,25947.0
2022-04-22 15:30:00,506.55,508.42,502.0,503.07,112743.0,485.5057,487.2981,481.1448,482.1703,112743.0
2022-04-25 09:30:00,500.0,500.01,493.87,493.87,83490.0,479.2279,479.2374,473.3525,473.3525,83490.0
2022-04-25 10:00:00,493.99,497.31,493.4,496.5,46605.0,473.4675,476.6496,472.9021,475.8733,46605.0
2022-04-25 10:30:00,496.95,499.0,494.25,494.86,30888.0,476.3046,478.2694,473.7167,474.3014,30888.0
2022-04-25 11:00:00,495.15,497.91,494.6,495.75,22659.0,474.5794,477.2247,474.0522,475.1544,22659.0
2022-04-25 11:30:00,495.7,496.22,492.5,494.15,47546.0,475.1065,475.6049,472.0394,473.6209,47546.0
2022-04-25 12:00:00,494.2,498.67,493.87,497.63,17653.0,473.6688,477.9531,473.3525,476.9563,17653.0
2022-04-25 12:30:00,497.64,498.78,496.55,498.78,13581.0,476.9659,478.0585,475.9212,478.0585,13581.0
2022-04-25 13:00:00,498.8,500.05,497.34,498.18,27946.0,478.0777,479.2758,476.6784,477.4835,27946.0
2022-04-25 13:30:00,498.51,499.4,497.51,499.27,18119.0,477.7998,478.6528,476.8413,478.5282,18119.0
2022-04-25 14:00:00,499.34,502.96,498.24,502.77,33536.0,478.5953,482.0649,477.541,481.8828,33536.0
2022-04-25 14:30:00,502.92,504.35,501.77,502.89,27261.0,482.0266,483.3971,480.9243,481.9978,27261.0
2022-04-25 15:00:00,502.89,506.29,501.66,505.74,38111.0,481.9978,485.2565,480.8189,484.7294,38111.0
2022-04-25 15:30:00,505.79,508.61,505.45,506.9,157406.0,484.7773,487.4802,484.4514,485.8412,157406.0
2022-04-26 09:30:00,504.14,508.0,502.04,507.38,47090.0,483.1959,486.8955,481.1831,486.3013,47090.0
2022-04-26 10:00:00,507.2,511.15,506.61,507.97,41062.0,486.1287,489.9146,485.5633,486.8668,41062.0
2022-04-26 10:30:00,508.21,508.67,504.38,506.59,26835.0,487.0968,487.5377,483.4259,485.5441,26835.0
2022-04-26 11:00:00,506.66,510.0,506.06,509.49,23889.0,485.6112,488.8124,485.0361,488.3236,23889.0
2022-04-26 11:30:00,509.4,510.07,507.86,508.58,16729.0,488.2373,488.8795,486.7613,487.4514,16729.0
2022-04-26 12:00:00,507.91,510.27,507.02,509.61,15927.0,486.8092,489.0712,485.9562,488.4386,15927.0
2022-04-26 12:30:00,509.52,511.0,508.37,510.92,17396.0,488.3524,489.7709,487.2501,489.6942,17396.0
2022-04-26 13:00:00,510.82,510.82,508.3,508.31,27963.0,489.5984,489.5984,487.183,487.1926,27963.0
2022-04-26 13:30:00,508.31,511.37,508.22,509.6,32466.0,487.1926,490.1255,487.1064,488.429,32466.0
2022-04-26 14:00:00,509.4,509.79,504.69,505.52,58873.0,488.2373,488.6111,483.723,484.5185,58873.0
2022-04-26 14:30:00,505.51,506.73,503.39,505.9,68594.0,484.509,485.6783,482.477,484.8827,68594.0
2022-04-26 15:00:00,506.18,506.88,503.46,504.6,68553.0,485.1511,485.822,482.5441,483.6368,68553.0
2022-04-26 15:30:00,504.48,505.64,502.11,502.11,106532.0,483.5217,484.6336,481.2502,481.2502,106532.0
2022-04-27 09:30:00,503.57,504.48,498.16,502.38,55170.0,482.6495,483.5217,477.4643,481.509,55170.0
2022-04-27 10:00:00,502.84,503.83,500.16,500.72,66680.0,481.9499,482.8987,479.3812,479.9179,66680.0
2022-04-27 10:30:00,500.0,503.44,498.7,502.28,28938.0,479.2279,482.5249,477.9819,481.4131,28938.0
2022-04-27 11:00:00,502.48,505.19,500.69,504.31,20293.0,481.6048,484.2022,479.8892,483.3588,20293.0
2022-04-27 11:30:00,504.99,507.5,503.5,507.45,28343.0,484.0106,486.4163,482.5825,486.3684,28343.0
2022-04-27 12:00:00,507.48,509.71,506.83,509.29,22874.0,486.3971,488.5345,485.7741,488.1319,22874.0
2022-04-27 12:30:00,509.34,511.93,508.36,511.06,36039.0,488.1798,490.6622,487.2406,489.8284,36039.0
2022-04-27 13:00:00,511.08,512.57,509.42,512.15,29520.0,489.8476,491.2756,488.2565,490.8731,29520.0
2022-04-27 13:30:00,512.02,514.69,512.02,512.84,37563.0,490.7485,493.3076,490.7485,491.5344,37563.0
2022-04-27 14:00:00,512.78,513.56,510.31,511.33,40417.0,491.4769,492.2245,489.1095,490.0872,40417.0
2022-04-27 14:30:00,511.42,512.78,510.6,511.45,63601.0,490.1734,491.4769,489.3875,490.2022,63601.0
2022-04-27 15:00:00,511.37,511.6,508.78,509.83,38830.0,490.1255,490.3459,487.6431,488.6495,38830.0
2022-04-27 15:30:00,509.73,510.4,507.54,507.85,134354.0,488.5536,489.1958,486.4546,486.7517,134354.0
2022-04-28 09:30:00,510.03,513.7,505.76,507.34,46574.0,488.8412,492.3587,484.7486,486.2629,46574.0
2022-04-28 10:00:00,507.29,508.95,505.39,507.28,39017.0,486.215,487.806,484.3939,486.2054,39017.0
2022-04-28 10:30:00,507.7,508.08,505.13,506.74,38307.0,486.608,486.9722,484.1447,485.6879,38307.0
2022-04-28 11:00:00,506.85,509.73,505.75,509.56,39168.0,485.7933,488.5536,484.739,488.3907,39168.0
2022-04-28 11:30:00,509.68,512.04,509.49,511.1,33778.0,488.5057,490.7677,488.3236,489.8667,33778.0
2022-04-28 12:00:00,511.25,513.46,510.23,513.46,35493.0,490.0105,492.1287,489.0329,492.1287,35493.0
2022-04-28 12:30:00,513.7,516.64,513.02,516.13,27862.0,492.3587,495.1766,491.707,494.6878,27862.0
2022-04-28 13:00:00,516.13,517.56,514.91,517.53,31398.0,494.6878,496.0583,493.5184,496.0296,31398.0
2022-04-28 13:30:00,517.5,519.17,516.73,517.62,47627.0,496.0008,497.6015,495.2628,496.1159,47627.0
2022-04-28 14:00:00,517.75,518.12,516.38,517.67,35855.0,496.2405,496.5951,494.9274,496.1638,35855.0
2022-04-28 14:30:00,517.63,518.0,516.26,517.55,23141.0,496.1254,496.4801,494.8124,496.0488,23141.0
2022-04-28 15:00:00,517.36,518.57,516.81,518.4,34358.0,495.8667,497.0264,495.3395,496.8634,34358.0
2022-04-28 15:30:00,518.1,519.19,515.35,517.24,147747.0,496.5759,497.6206,493.9402,495.7516,147747.0
2022-04-29 09:30:00,510.22,511.97,507.34,511.0,36218.0,489.0233,490.7006,486.2629,489.7709,36218.0
2022-04-29 10:00:00,513.26,513.26,508.46,508.47,31966.0,491.937,491.937,487.3364,487.346,31966.0
2022-04-29 10:30:00,508.41,509.24,506.57,507.57,22578.0,487.2885,488.084,485.5249,486.4834,22578.0
2022-04-29 11:00:00,507.57,509.93,506.41,509.67,19492.0,486.4834,488.7453,485.3716,488.4961,19492.0
2022-04-29 11:30:00,509.55,511.91,509.49,511.24,15286.0,488.3811,490.6431,488.3236,490.0009,15286.0
2022-04-29 12:00:00,511.21,511.32,509.84,510.62,19911.0,489.9721,490.0776,488.6591,489.4067,19911.0
2022-04-29 12:30:00,510.45,510.45,505.71,506.52,19583.0,489.2437,489.2437,484.7006,485.477,19583.0
2022-04-29 13:00:00,506.94,508.55,506.41,506.69,18459.0,485.8795,487.4227,485.3716,485.6399,18459.0
2022-04-29 13:30:00,506.56,508.81,506.5,508.31,12539.0,485.5153,487.6719,485.4578,487.1926,12539.0
2022-04-29 14:00:00,508.31,508.32,507.19,507.7,14184.0,487.1926,487.2022,486.1192,486.608,14184.0
2022-04-29 14:30:00,507.61,507.7,504.62,504.95,11341.0,486.5217,486.608,483.6559,483.9722,11341.0
2022-04-29 15:00:00,504.82,504.93,502.6,503.59,17877.0,483.8476,483.953,481.7198,482.6687,17877.0
2022-04-29 15:30:00,503.53,506.16,501.0,502.18,94786.0,482.6112,485.1319,480.1863,481.3173,94786.0
2022-05-02 09:30:00,505.5,509.98,500.49,501.64,44172.0,484.4994,488.7932,479.6975,480.7997,44172.0
2022-05-02 10:00:00,502.17,504.24,498.98,502.19,40717.0,481.3077,483.2917,478.2502,481.3269,40717.0
2022-05-02 10:30:00,502.59,503.15,499.78,499.78,30866.0,481.7103,482.247,479.017,479.017,30866.0
2022-05-02 11:00:00,500.25,500.84,497.03,497.18,21746.0,479.4675,480.033,476.3812,476.525,21746.0
2022-05-02 11:30:00,497.2,499.98,495.25,498.55,30193.0,476.5442,479.2087,474.6752,477.8381,30193.0
2022-05-02 12:00:00,499.09,500.98,496.65,499.34,19246.0,478.3557,480.1671,476.017,478.5953,19246.0
2022-05-02 12:30:00,499.53,499.65,497.71,498.07,30376.0,478.7774,478.8924,477.033,477.378,30376.0
2022-05-02 13:00:00,498.19,501.01,497.24,498.7,35477.0,477.4931,480.1959,476.5825,477.9819,35477.0
2022-05-02 13:30:00,498.4,498.86,492.74,493.7,22813.0,477.6943,478.1352,472.2695,473.1896,22813.0
2022-05-02 14:00:00,493.68,494.41,489.53,491.54,27358.0,473.1704,473.8701,469.1928,471.1193,27358.0
2022-05-02 14:30:00,491.27,491.51,488.33,490.51,30370.0,470.8605,471.0906,468.0427,470.1321,30370.0
2022-05-02 15:00:00,490.83,497.29,490.19,496.19,35994.0,470.4388,476.6304,469.8254,475.5761,35994.0
2022-05-02 15:30:00,496.5,498.38,495.57,497.32,107408.0,475.8733,477.6752,474.9819,476.6592,107408.0
2022-05-03 09:30:00,499.61,502.47,498.73,500.69,45399.0,478.8541,481.5952,478.0106,479.8892,45399.0
2022-05-03 10:00:00,500.57,500.65,497.52,500.22,22763.0,479.7742,479.8509,476.8509,479.4387,22763.0
2022-05-03 10:30:00,500.25,502.27,498.96,499.65,23083.0,479.4675,481.4036,478.2311,478.8924,23083.0
2022-05-03 11:00:00,499.88,502.93,499.88,502.52,16564.0,479.1128,482.0361,479.1128,481.6432,16564.0
2022-05-03 11:30:00,503.21,503.68,499.43,500.2,16041.0,482.3045,482.755,478.6815,479.4196,16041.0
2022-05-03 12:00:00,500.06,500.99,498.42,500.16,17810.0,479.2854,480.1767,477.7135,479.3812,17810.0
2022-05-03 12:30:00,500.15,500.24,498.56,499.29,17587.0,479.3716,479.4579,477.8477,478.5474,17587.0
2022-05-03 13:00:00,499.8,500.75,499.04,500.75,19952.0,479.0362,479.9467,478.3077,479.9467,19952.0
2022-05-03 13:30:00,500.75,501.66,500.4,501.03,21719.0,479.9467,480.8189,479.6112,480.2151,21719.0
2022-05-03 14:00:00,500.88,500.99,497.73,497.94,18574.0,480.0713,480.1767,477.0522,477.2534,18574.0
2022-05-03 14:30:00,498.1,500.08,497.29,500.08,28458.0,477.4068,479.3045,476.6304,479.3045,28458.0
2022-05-03 15:00:00,500.03,500.63,498.45,499.55,24736.0,479.2566,479.8317,477.7423,478.7966,24736.0
2022-05-03 15:30:00,499.88,499.92,496.91,498.2,86721.0,479.1128,479.1512,476.2662,477.5026,86721.0
2022-05-04 09:30:00,499.49,500.19,493.21,493.78,53512.0,478.739,479.41,472.7199,473.2663,53512.0
2022-05-04 10:00:00,493.86,495.39,492.51,494.84,23466.0,473.3429,474.8094,472.049,474.2822,23466.0
2022-05-04 10:30:00,494.42,496.58,493.53,496.4,40869.0,473.8797,475.9499,473.0267,475.7774,40869.0
2022-05-04 11:00:00,496.34,496.6,493.5,494.5,56044.0,475.7199,475.9691,472.9979,473.9564,56044.0
2022-05-04 11:30:00,494.6,497.06,494.07,497.06,24941.0,474.0522,476.41,473.5442,476.41,24941.0
2022-05-04 12:00:00,497.08,499.38,496.94,498.0,23227.0,476.4292,478.6336,476.295,477.3109,23227.0
2022-05-04 12:30:00,497.87,499.84,497.67,499.15,16613.0,477.1864,479.0745,476.9947,478.4132,16613.0
2022-05-04 13:00:00,499.11,499.59,498.08,498.75,20077.0,478.3748,478.8349,477.3876,478.0298,20077.0
2022-05-04 13:30:00,498.33,499.69,498.15,499.5,17129.0,477.6272,478.9307,477.4547,478.7486,17129.0
2022-05-04 14:00:00,499.71,501.88,497.61,500.7,44961.0,478.9499,481.0298,476.9372,479.8988,44961.0
2022-05-04 14:30:00,500.85,504.95,496.55,504.65,61490.0,480.0425,483.9722,475.9212,483.6847,61490.0
2022-05-04 15:00:00,505.17,508.32,503.69,508.32,58152.0,484.1831,487.2022,482.7646,487.2022,58152.0
2022-05-04 15:30:00,508.37,513.13,507.96,510.3,178269.0,487.2501,491.8124,486.8572,489.1,178269.0
2022-05-05 09:30:00,511.06,517.18,511.06,514.7,65336.0,489.8284,495.6941,489.8284,493.3172,65336.0
2022-05-05 10:00:00,514.63,515.3,508.88,511.6,35468.0,493.2501,493.8922,487.7389,490.3459,35468.0
2022-05-05 10:30:00,511.09,513.0,504.6,507.0,38752.0,489.8571,491.6878,483.6368,485.9371,38752.0
2022-05-05 11:00:00,506.93,508.04,503.55,505.14,36323.0,485.87,486.9338,482.6304,484.1543,36323.0
2022-05-05 11:30:00,505.06,506.19,499.82,500.3,25854.0,484.0776,485.1607,479.0553,479.5154,25854.0
2022-05-05 12:00:00,500.02,505.51,499.08,504.26,28641.0,479.247,484.509,478.3461,483.3109,28641.0
2022-05-05 12:30:00,504.22,505.05,501.69,504.39,16472.0,483.2725,484.0681,480.8477,483.4355,16472.0
2022-05-05 13:00:00,504.3,507.08,503.88,507.08,17232.0,483.3492,486.0137,482.9467,486.0137,17232.0
2022-05-05 13:30:00,506.9,508.34,505.33,506.11,17599.0,485.8412,487.2214,484.3364,485.084,17599.0
2022-05-05 14:00:00,505.9,509.01,505.21,505.71,24308.0,484.8827,487.8635,484.2214,484.7006,24308.0
2022-05-05 14:30:00,505.79,507.42,504.38,506.71,30146.0,484.7773,486.3396,483.4259,485.6591,30146.0
2022-05-05 15:00:00,506.8,506.97,503.75,505.07,34706.0,485.7454,485.9083,482.8221,484.0872,34706.0
2022-05-05 15:30:00,504.62,507.57,502.93,506.92,108515.0,483.6559,486.4834,482.0361,485.8604,108515.0
2022-05-06 09:30:00,500.88,506.95,500.88,505.77,42052.0,480.0713,485.8891,480.0713,484.7582,42052.0
2022-05-06 10:00:00,504.67,508.07,502.31,507.32,29191.0,483.7038,486.9626,481.4419,486.2438,29191.0
2022-05-06 10:30:00,506.55,506.81,503.58,505.0,41008.0,485.5057,485.7549,482.6591,484.0201,41008.0
2022-05-06 11:00:00,504.65,505.59,503.62,503.73,20191.0,483.6847,484.5856,482.6975,482.8029,20191.0
2022-05-06 11:30:00,503.45,503.7,498.24,499.92,25214.0,482.5345,482.7741,477.541,479.1512,25214.0
2022-05-06 12:00:00,500.0,502.95,499.39,502.27,21103.0,479.2279,482.0553,478.6432,481.4036,21103.0
2022-05-06 12:30:00,502.2,505.44,501.84,504.5,13974.0,481.3365,484.4419,480.9914,483.5409,13974.0
2022-05-06 13:00:00,504.55,505.38,502.81,504.1,16228.0,483.5888,484.3844,481.9211,483.1575,16228.0
2022-05-06 13:30:00,503.51,505.48,502.32,503.86,21283.0,482.592,484.4802,481.4515,482.9275,21283.0
2022-05-06 14:00:00,503.42,504.01,501.55,501.55,36813.0,482.5058,483.0713,480.7135,480.7135,36813.0
2022-05-06 14:30:00,501.75,504.0,500.69,503.18,27345.0,480.9052,483.0617,479.8892,482.2758,27345.0
2022-05-06 15:00:00,502.82,503.41,500.94,502.38,31207.0,481.9307,482.4962,480.1288,481.509,31207.0
2022-05-06 15:30:00,502.28,506.97,502.28,504.94,108357.0,481.4131,485.9083,481.4131,483.9626,108357.0
2022-05-09 09:30:00,500.32,501.66,493.6,496.07,45784.0,479.5346,480.8189,473.0937,475.4611,45784.0
2022-05-09 10:00:00,495.81,496.89,492.6,494.42,25769.0,475.2119,476.2471,472.1353,473.8797,25769.0
2022-05-09 10:30:00,494.42,496.22,489.84,490.02,43605.0,473.8797,475.6049,469.49,469.6625,43605.0
2022-05-09 11:00:00,489.88,491.45,487.84,488.19,27245.0,469.5283,471.0331,467.573,467.9085,27245.0
2022-05-09 11:30:00,488.13,491.2,487.64,490.78,37480.0,467.851,470.7935,467.3813,470.3909,37480.0
2022-05-09 12:00:00,490.84,494.93,489.91,494.06,20525.0,470.4484,474.3685,469.557,473.5346,20525.0
2022-05-09 12:30:00,494.11,494.98,491.58,492.1,22365.0,473.5826,474.4164,471.1577,471.6561,22365.0
2022-05-09 13:00:00,492.29,494.93,491.63,494.8,27239.0,471.8382,474.3685,471.2056,474.2439,27239.0
2022-05-09 13:30:00,495.05,496.26,493.27,495.53,17608.0,474.4835,475.6432,472.7775,474.9436,17608.0
2022-05-09 14:00:00,495.16,496.81,494.54,495.52,24853.0,474.5889,476.1704,473.9947,474.934,24853.0
2022-05-09 14:30:00,495.6,496.95,494.62,496.12,20168.0,475.0107,476.3046,474.0714,475.5091,20168.0
2022-05-09 15:00:00,495.96,495.98,489.94,490.35,47799.0,475.3557,475.3749,469.5858,469.9788,47799.0
2022-05-09 15:30:00,490.07,491.34,488.36,490.48,82218.0,469.7104,470.9276,468.0714,470.1034,82218.0
2022-05-10 09:30:00,494.46,497.3,491.05,495.21,102837.0,473.918,476.64,470.6497,474.6369,102837.0
2022-05-10 10:00:00,494.72,495.71,492.25,494.5,35672.0,474.1672,475.1161,471.7998,473.9564,35672.0
2022-05-10 10:30:00,494.98,495.11,490.25,491.65,32076.0,474.4164,474.541,469.8829,471.2248,32076.0
2022-05-10 11:00:00,491.79,492.71,486.2,487.74,31046.0,471.3589,472.2407,466.0012,467.4772,31046.0
2022-05-10 11:30:00,487.74,487.74,484.69,485.97,32845.0,467.4772,467.4772,464.5539,465.7807,32845.0
2022-05-10 12:00:00,486.28,487.87,485.42,486.82,23046.0,466.0778,467.6018,465.2536,466.5954,23046.0
2022-05-10 12:30:00,487.22,487.59,485.33,486.1,38373.0,466.9788,467.3334,465.1673,465.9053,38373.0
2022-05-10 13:00:00,485.93,488.55,485.92,487.92,43422.0,465.7424,468.2535,465.7328,467.6497,43422.0
2022-05-10 13:30:00,488.28,494.05,487.92,493.94,32285.0,467.9948,473.525,467.6497,473.4196,32285.0
2022-05-10 14:00:00,493.92,495.09,490.16,490.16,105181.0,473.4005,474.5218,469.7967,469.7967,105181.0
2022-05-10 14:30:00,490.54,491.27,488.59,490.9,35751.0,470.1609,470.8605,468.2919,470.5059,35751.0
2022-05-10 15:00:00,490.96,491.72,488.79,489.08,36945.0,470.5634,471.2918,468.4836,468.7615,36945.0
2022-05-10 15:30:00,489.09,489.6,487.19,489.13,110249.0,468.7711,469.2599,466.95,468.8094,110249.0
2022-05-11 09:30:00,489.32,497.15,486.07,496.46,50640.0,468.9916,476.4963,465.8766,475.8349,50640.0
2022-05-11 10:00:00,496.25,501.22,495.29,500.65,41729.0,475.6337,480.3972,474.7135,479.8509,41729.0
2022-05-11 10:30:00,500.58,503.55,499.71,500.36,40984.0,479.7838,482.6304,478.9499,479.5729,40984.0
2022-05-11 11:00:00,500.12,501.6,498.87,500.96,42834.0,479.3429,480.7614,478.1448,480.148,42834.0
2022-05-11 11:30:00,501.23,505.33,501.08,502.94,26911.0,480.4068,484.3364,480.263,482.0457,26911.0
2022-05-11 12:00:00,502.62,503.09,499.19,499.19,23368.0,481.739,482.1895,478.4515,478.4515,23368.0
2022-05-11 12:30:00,499.15,500.27,496.53,496.98,32223.0,478.4132,479.4866,475.902,476.3333,32223.0
2022-05-11 13:00:00,496.99,496.99,495.29,495.77,17136.0,476.3429,476.3429,474.7135,475.1736,17136.0
2022-05-11 13:30:00,495.36,496.35,491.98,492.68,25361.0,474.7806,475.7295,471.541,472.212,25361.0
2022-05-11 14:00:00,492.41,493.59,491.53,492.63,41245.0,471.9532,473.0842,471.1097,472.164,41245.0
2022-05-11 14:30:00,492.79,494.74,490.72,491.26,50550.0,472.3174,474.1864,470.3334,470.851,50550.0
2022-05-11 15:00:00,491.02,491.63,489.35,490.54,66732.0,470.6209,471.2056,469.0203,470.1609,66732.0
2022-05-11 15:30:00,490.3,491.0,485.85,487.52,165158.0,469.9308,470.6018,465.6657,467.2663,165158.0
2022-05-12 09:30:00,485.82,486.64,478.91,479.2,81360.0,465.637,466.4229,459.014,459.292,81360.0
2022-05-12 10:00:00,478.95,481.89,474.82,477.67,79034.0,459.0524,461.8702,455.0939,457.8255,79034.0
2022-05-12 10:30:00,477.7,480.02,477.0,479.21,50254.0,457.8543,460.0779,457.1834,459.3016,50254.0
2022-05-12 11:00:00,479.18,480.97,476.38,478.12,62824.0,459.2728,460.9884,456.5891,458.2568,62824.0
2022-05-12 11:30:00,477.96,478.99,477.06,478.46,49113.0,458.1035,459.0907,457.2409,458.5827,49113.0
2022-05-12 12:00:00,478.09,480.56,477.93,480.3,29868.0,458.2281,460.5955,458.0747,460.3463,29868.0
2022-05-12 12:30:00,480.51,481.62,478.43,479.38,30969.0,460.5476,461.6114,458.554,459.4645,30969.0
2022-05-12 13:00:00,478.56,478.93,476.6,477.64,40557.0,458.6786,459.0332,456.8,457.7968,40557.0
2022-05-12 13:30:00,477.51,479.48,476.19,478.99,32699.0,457.6722,459.5603,456.407,459.0907,32699.0
2022-05-12 14:00:00,479.44,481.04,478.9,479.15,32596.0,459.522,461.0555,459.0044,459.2441,32596.0
2022-05-12 14:30:00,479.45,479.58,477.74,478.67,28488.0,459.5316,459.6562,457.8926,458.784,28488.0
2022-05-12 15:00:00,478.64,481.55,476.82,479.79,39249.0,458.7552,461.5444,457.0109,459.8575,39249.0
2022-05-12 15:30:00,479.54,484.9,479.54,484.49,140208.0,459.6179,464.7552,459.6179,464.3622,140208.0
2022-05-13 09:30:00,487.21,488.52,480.5,481.48,52591.0,466.9692,468.2248,460.538,461.4773,52591.0
2022-05-13 10:00:00,481.67,484.55,480.14,483.13,75051.0,461.6594,464.4197,460.1929,463.0587,75051.0
2022-05-13 10:30:00,483.1,486.93,482.63,486.22,42514.0,463.03,466.7008,462.5795,466.0203,42514.0
2022-05-13 11:00:00,485.8,486.38,484.24,485.88,32014.0,465.6178,466.1737,464.1226,465.6945,32014.0
2022-05-13 11:30:00,486.21,487.48,484.31,484.95,31858.0,466.0108,467.228,464.1897,464.8031,31858.0
2022-05-13 12:00:00,484.59,485.78,484.02,484.66,23663.0,464.4581,465.5986,463.9117,464.5252,23663.0
2022-05-13 12:30:00,485.01,485.78,482.59,484.13,44235.0,464.8606,465.5986,462.5411,464.0172,44235.0
2022-05-13 13:00:00,484.27,487.81,484.17,486.8,37493.0,464.1514,467.5443,464.0555,466.5762,37493.0
2022-05-13 13:30:00,486.57,487.81,484.65,485.37,19573.0,466.3558,467.5443,464.5156,465.2057,19573.0
2022-05-13 14:00:00,485.21,485.21,482.65,483.69,34613.0,465.0523,465.0523,462.5987,463.5954,34613.0
2022-05-13 14:30:00,484.19,486.22,483.6,485.68,19978.0,464.0747,466.0203,463.5092,465.5028,19978.0
2022-05-13 15:00:00,485.96,487.92,485.76,487.92,27158.0,465.7711,467.6497,465.5795,467.6497,27158.0
2022-05-13 15:30:00,487.87,488.46,485.43,486.44,98670.0,467.6018,468.1673,465.2632,466.2312,98670.0
2022-05-16 09:30:00,488.06,493.24,486.71,490.93,25795.0,467.7839,472.7487,466.49,470.5347,25795.0
2022-05-16 10:00:00,490.16,492.56,488.27,492.21,19071.0,469.7967,472.097,467.9852,471.7615,19071.0
2022-05-16 10:30:00,492.37,492.5,488.19,490.27,29837.0,471.9148,472.0394,467.9085,469.9021,29837.0
2022-05-16 11:00:00,490.24,490.76,489.39,489.98,24548.0,469.8733,470.3717,469.0586,469.6241,24548.0
2022-05-16 11:30:00,490.33,493.84,490.14,493.07,29732.0,469.9596,473.3238,469.7775,472.5858,29732.0
2022-05-16 12:00:00,492.83,493.06,490.15,491.28,24681.0,472.3557,472.5762,469.7871,470.8701,24681.0
2022-05-16 12:30:00,491.7,492.79,491.29,492.23,14909.0,471.2727,472.3174,470.8797,471.7807,14909.0
2022-05-16 13:00:00,492.37,496.54,491.92,496.54,20322.0,471.9148,475.9116,471.4835,475.9116,20322.0
2022-05-16 13:30:00,496.57,497.65,495.26,495.26,25713.0,475.9404,476.9755,474.6848,474.6848,25713.0
2022-05-16 14:00:00,495.4,497.27,494.58,497.1,38115.0,474.819,476.6113,474.033,476.4483,38115.0
2022-05-16 14:30:00,497.47,498.06,496.11,496.92,30006.0,476.803,477.3685,475.4995,476.2758,30006.0
2022-05-16 15:00:00,496.97,498.08,495.53,496.08,36706.0,476.3237,477.3876,474.9436,475.4707,36706.0
2022-05-16 15:30:00,495.9,496.56,492.79,494.48,80001.0,475.2982,475.9308,472.3174,473.9372,80001.0
2022-05-17 09:30:00,497.79,499.23,491.01,493.72,33147.0,477.1097,478.4899,470.6113,473.2088,33147.0
2022-05-17 10:00:00,493.98,496.89,493.4,494.29,22495.0,473.458,476.2471,472.9021,473.7551,22495.0
2022-05-17 10:30:00,494.18,496.64,493.57,496.55,32836.0,473.6496,476.0074,473.065,475.9212,32836.0
2022-05-17 11:00:00,496.62,497.96,495.5,497.44,17057.0,475.9883,477.2726,474.9148,476.7742,17057.0
2022-05-17 11:30:00,497.42,497.94,495.76,497.35,20565.0,476.755,477.2534,475.164,476.688,20565.0
2022-05-17 12:00:00,497.03,497.34,495.39,495.56,27006.0,476.3812,476.6784,474.8094,474.9723,27006.0
2022-05-17 12:30:00,495.44,496.56,494.64,495.31,42901.0,474.8573,475.9308,474.0905,474.7327,42901.0
2022-05-17 13:00:00,495.77,496.09,494.94,495.24,22248.0,475.1736,475.4803,474.3781,474.6656,22248.0
2022-05-17 13:30:00,495.35,496.11,495.25,495.41,27871.0,474.771,475.4995,474.6752,474.8285,27871.0
2022-05-17 14:00:00,495.34,496.17,493.45,495.33,30490.0,474.7615,475.557,472.95,474.7519,30490.0
2022-05-17 14:30:00,494.85,498.01,494.51,497.7,34698.0,474.2918,477.3205,473.9659,477.0234,34698.0
2022-05-17 15:00:00,498.13,498.5,497.27,497.97,22462.0,477.4355,477.7902,476.6113,477.2822,22462.0
2022-05-17 15:30:00,497.7,498.04,496.17,497.18,75128.0,477.0234,477.3493,475.557,476.525,75128.0
2022-05-18 09:30:00,493.43,496.41,486.35,486.35,35072.0,472.9308,475.787,466.1449,466.1449,35072.0
2022-05-18 10:00:00,487.04,487.1,483.3,484.18,30318.0,466.8063,466.8638,463.2217,464.0651,30318.0
2022-05-18 10:30:00,484.43,485.78,482.75,485.44,38593.0,464.3047,465.5986,462.6945,465.2727,38593.0
2022-05-18 11:00:00,485.09,485.92,482.32,482.32,32805.0,464.9373,465.7328,462.2824,462.2824,32805.0
2022-05-18 11:30:00,482.32,484.5,481.76,482.53,22847.0,462.2824,464.3718,461.7456,462.4836,22847.0
2022-05-18 12:00:00,482.51,482.79,479.85,482.32,27512.0,462.4645,462.7328,459.915,462.2824,27512.0
2022-05-18 12:30:00,482.33,483.09,482.18,482.71,17078.0,462.2919,463.0204,462.1482,462.6562,17078.0
2022-05-18 13:00:00,482.45,482.51,479.37,479.88,20798.0,462.407,462.4645,459.4549,459.9437,20798.0
2022-05-18 13:30:00,479.69,480.26,475.93,476.74,18672.0,459.7616,460.3079,456.1578,456.9342,18672.0
2022-05-18 14:00:00,476.76,479.02,476.75,478.83,18789.0,456.9534,459.1195,456.9438,458.9374,18789.0
2022-05-18 14:30:00,478.8,479.29,476.57,478.3,35608.0,458.9086,459.3782,456.7712,458.4294,35608.0
2022-05-18 15:00:00,478.13,478.84,473.65,474.46,83553.0,458.2664,458.9469,453.9726,454.7489,83553.0
2022-05-18 15:30:00,474.73,477.02,474.32,476.39,113000.0,455.0077,457.2025,454.6147,456.5987,113000.0
2022-05-19 09:30:00,468.88,475.68,466.78,474.06,83875.0,449.4007,455.9182,447.388,454.3655,83875.0
2022-05-19 10:00:00,474.0,477.88,472.54,475.98,44825.0,454.308,458.0268,452.9087,456.2058,44825.0
2022-05-19 10:30:00,475.95,477.72,474.55,474.65,61741.0,456.177,457.8735,454.8352,454.931,61741.0
2022-05-19 11:00:00,474.94,477.53,474.47,476.41,41568.0,455.209,457.6914,454.7585,456.6179,41568.0
2022-05-19 11:30:00,476.52,481.94,476.47,478.05,43106.0,456.7233,461.9182,456.6754,458.1898,43106.0
2022-05-19 12:00:00,478.1,479.21,476.95,478.28,47181.0,458.2377,459.3016,457.1355,458.4102,47181.0
2022-05-19 12:30:00,478.28,479.48,477.55,479.09,31626.0,458.4102,459.5603,457.7105,459.1866,31626.0
2022-05-19 13:00:00,479.14,480.37,478.06,479.56,48039.0,459.2345,460.4134,458.1993,459.637,48039.0
2022-05-19 13:30:00,479.94,481.82,478.91,481.08,28571.0,460.0012,461.8031,459.014,461.0939,28571.0
2022-05-19 14:00:00,481.34,481.35,479.02,480.01,33671.0,461.3431,461.3527,459.1195,460.0683,33671.0
2022-05-19 14:30:00,479.88,483.24,479.6,482.74,42866.0,459.9437,463.1641,459.6754,462.6849,42866.0
2022-05-19 15:00:00,482.6,483.81,479.87,479.96,51265.0,462.5507,463.7105,459.9341,460.0204,51265.0
2022-05-19 15:30:00,479.92,481.26,478.92,479.92,169088.0,459.9821,461.2664,459.0236,459.9821,169088.0
2022-05-20 09:30:00,483.5,493.04,480.97,488.15,79985.0,463.4133,472.557,460.9884,467.8702,79985.0
2022-05-20 10:00:00,488.66,490.81,485.6,486.13,42822.0,468.359,470.4197,465.4261,465.9341,42822.0
2022-05-20 10:30:00,486.25,487.44,483.3,483.4,35841.0,466.0491,467.1897,463.2217,463.3175,35841.0
2022-05-20 11:00:00,483.32,483.81,481.22,483.2,29558.0,463.2408,463.7105,461.2281,463.1258,29558.0
2022-05-20 11:30:00,483.09,484.36,482.85,483.16,28040.0,463.0204,464.2376,462.7903,463.0875,28040.0
2022-05-20 12:00:00,482.92,483.54,480.15,482.6,23842.0,462.8574,463.4517,460.2025,462.5507,23842.0
2022-05-20 12:30:00,482.8,483.3,480.62,480.75,32633.0,462.7424,463.2217,460.653,460.7776,32633.0
2022-05-20 13:00:00,480.84,481.6,480.11,481.38,13310.0,460.8638,461.5923,460.1642,461.3814,13310.0
2022-05-20 13:30:00,481.41,484.64,481.41,484.43,38200.0,461.4102,464.506,461.4102,464.3047,38200.0
2022-05-20 14:00:00,484.57,484.67,482.12,484.11,30845.0,464.4389,464.5347,462.0907,463.998,30845.0
2022-05-20 14:30:00,484.17,486.91,483.06,486.68,33091.0,464.0555,466.6817,462.9916,466.4612,33091.0
2022-05-20 15:00:00,486.57,488.89,485.47,488.89,27890.0,466.3558,468.5794,465.3015,468.5794,27890.0
2022-05-20 15:30:00,488.84,493.54,488.04,492.72,181118.0,468.5315,473.0362,467.7647,472.2503,181118.0
2022-05-23 09:30:00,490.57,498.39,490.31,497.98,71798.0,470.1896,477.6847,469.9404,477.2918,71798.0
2022-05-23 10:00:00,497.89,498.99,492.96,498.02,39147.0,477.2055,478.2598,472.4803,477.3301,39147.0
2022-05-23 10:30:00,498.38,498.38,493.82,497.58,82308.0,477.6752,477.6752,473.3046,476.9084,82308.0
2022-05-23 11:00:00,497.4,500.61,497.06,498.94,58903.0,476.7359,479.8125,476.41,478.2119,58903.0
2022-05-23 11:30:00,498.94,499.83,498.46,499.12,38292.0,478.2119,479.0649,477.7518,478.3844,38292.0
2022-05-23 12:00:00,499.13,499.78,496.01,497.12,30580.0,478.394,479.017,475.4036,476.4675,30580.0
2022-05-23 12:30:00,496.89,497.33,494.34,496.12,28481.0,476.2471,476.6688,473.803,475.5091,28481.0
2022-05-23 13:00:00,496.06,496.09,493.98,495.31,20721.0,475.4515,475.4803,473.458,474.7327,20721.0
2022-05-23 13:30:00,495.39,497.03,494.89,497.03,35979.0,474.8094,476.3812,474.3302,476.3812,35979.0
2022-05-23 14:00:00,497.02,497.13,494.54,495.1,43076.0,476.3717,476.4771,473.9947,474.5314,43076.0
2022-05-23 14:30:00,495.2,495.75,494.48,495.03,36353.0,474.6273,475.1544,473.9372,474.4643,36353.0
2022-05-23 15:00:00,495.24,495.55,493.67,494.19,23456.0,474.6656,474.9627,473.1608,473.6592,23456.0
2022-05-23 15:30:00,494.31,495.8,491.87,494.66,115156.0,473.7742,475.2023,471.4356,474.1097,115156.0
2022-05-24 09:30:00,496.93,498.65,492.0,497.65,67599.0,476.2854,477.9339,471.5602,476.9755,67599.0
2022-05-24 10:00:00,497.58,499.0,493.88,495.38,31735.0,476.9084,478.2694,473.3621,474.7998,31735.0
2022-05-24 10:30:00,495.13,495.95,493.92,495.67,39644.0,474.5602,475.3461,473.4005,475.0777,39644.0
2022-05-24 11:00:00,495.69,496.1,493.02,494.67,39487.0,475.0969,475.4899,472.5378,474.1193,39487.0
2022-05-24 11:30:00,494.65,498.17,494.48,497.85,32183.0,474.1001,477.4739,473.9372,477.1672,32183.0
2022-05-24 12:00:00,497.54,499.07,496.78,496.78,59604.0,476.8701,478.3365,476.1416,476.1416,59604.0
2022-05-24 12:30:00,496.79,497.33,495.54,495.82,34411.0,476.1512,476.6688,474.9531,475.2215,34411.0
2022-05-24 13:00:00,495.66,496.86,494.44,496.84,22674.0,475.0682,476.2183,473.8988,476.1991,22674.0
2022-05-24 13:30:00,496.22,497.97,495.8,497.02,43268.0,475.6049,477.2822,475.2023,476.3717,43268.0
2022-05-24 14:00:00,497.3,500.58,496.48,499.95,39817.0,476.64,479.7838,475.8541,479.1799,39817.0
2022-05-24 14:30:00,499.95,502.28,499.91,501.05,56996.0,479.1799,481.4131,479.1416,480.2342,56996.0
2022-05-24 15:00:00,501.05,503.74,501.0,503.48,48181.0,480.2342,482.8125,480.1863,482.5633,48181.0
2022-05-24 15:30:00,503.5,506.33,502.82,505.77,189042.0,482.5825,485.2949,481.9307,484.7582,189042.0
2022-05-25 09:30:00,504.42,505.93,500.33,504.64,43599.0,483.4642,484.9115,479.5442,483.6751,43599.0
2022-05-25 10:00:00,504.3,509.22,504.0,508.19,23482.0,483.3492,488.0648,483.0617,487.0776,23482.0
2022-05-25 10:30:00,508.09,510.99,507.81,510.56,35794.0,486.9818,489.7613,486.7134,489.3492,35794.0
2022-05-25 11:00:00,510.37,510.44,507.16,509.1,25620.0,489.167,489.2341,486.0904,487.9498,25620.0
2022-05-25 11:30:00,508.75,509.07,506.01,507.51,23730.0,487.6143,487.9211,484.9882,486.4259,23730.0
2022-05-25 12:00:00,507.47,508.45,504.99,505.34,43547.0,486.3875,487.3268,484.0106,484.346,43547.0
2022-05-25 12:30:00,505.42,505.57,502.39,503.26,22826.0,484.4227,484.5665,481.5186,482.3524,22826.0
2022-05-25 13:00:00,503.13,504.46,502.73,504.34,25543.0,482.2278,483.5026,481.8444,483.3876,25543.0
2022-05-25 13:30:00,504.31,505.37,502.6,502.96,42472.0,483.3588,484.3748,481.7198,482.0649,42472.0
2022-05-25 14:00:00,502.6,504.5,500.29,503.83,50650.0,481.7198,483.5409,479.5058,482.8987,50650.0
2022-05-25 14:30:00,504.1,504.27,502.41,502.89,43459.0,483.1575,483.3205,481.5377,481.9978,43459.0
2022-05-25 15:00:00,502.77,505.85,502.77,505.44,34014.0,481.8828,484.8348,481.8828,484.4419,34014.0
2022-05-25 15:30:00,505.34,506.52,503.64,504.78,90765.0,484.346,485.477,482.7166,483.8093,90765.0
2022-05-26 09:30:00,507.07,513.84,505.6,509.39,39641.0,486.0041,492.4929,484.5952,488.2278,39641.0
2022-05-26 10:00:00,509.15,511.23,507.92,508.3,24800.0,487.9977,489.9913,486.8188,487.183,24800.0
2022-05-26 10:30:00,508.26,509.92,506.67,506.74,21321.0,487.1447,488.7357,485.6208,485.6879,21321.0
2022-05-26 11:00:00,506.43,510.37,506.39,509.9,25325.0,485.3907,489.167,485.3524,488.7166,25325.0
2022-05-26 11:30:00,510.0,510.88,509.11,510.15,16162.0,488.8124,489.6559,487.9594,488.9562,16162.0
2022-05-26 12:00:00,510.2,510.95,509.79,510.08,34574.0,489.0041,489.723,488.6111,488.8891,34574.0
2022-05-26 12:30:00,510.06,511.04,509.04,511.02,34527.0,488.8699,489.8092,487.8923,489.79,34527.0
2022-05-26 13:00:00,511.03,511.28,510.3,510.61,31788.0,489.7996,490.0392,489.1,489.3971,31788.0
2022-05-26 13:30:00,510.61,512.47,510.59,511.27,24705.0,489.3971,491.1798,489.3779,490.0297,24705.0
2022-05-26 14:00:00,511.5,513.34,511.5,512.96,18271.0,490.2501,492.0137,490.2501,491.6494,18271.0
2022-05-26 14:30:00,512.96,514.37,512.06,514.2,16837.0,491.6494,493.0009,490.7868,492.8379,16837.0
2022-05-26 15:00:00,513.9,513.9,511.87,513.1,21769.0,492.5504,492.5504,490.6047,491.7836,21769.0
2022-05-26 15:30:00,512.99,515.0,512.09,512.74,101735.0,491.6782,493.6047,490.8156,491.4386,101735.0
2022-05-27 09:30:00,512.57,518.22,510.03,517.59,82018.0,491.2756,496.6909,488.8412,496.0871,82018.0
2022-05-27 10:00:00,517.94,517.94,514.29,515.38,47232.0,496.4226,496.4226,492.9242,493.9689,47232.0
2022-05-27 10:30:00,515.29,515.56,513.48,514.63,34796.0,493.8826,494.1414,492.1478,493.2501,34796.0
2022-05-27 11:00:00,514.77,517.87,513.92,517.01,36154.0,493.3843,496.3555,492.5696,495.5312,36154.0
2022-05-27 11:30:00,516.66,519.36,516.66,519.15,28211.0,495.1957,497.7836,495.1957,497.5823,28211.0
2022-05-27 12:00:00,519.15,519.22,515.58,517.28,26470.0,497.5823,497.6494,494.1606,495.79,26470.0
2022-05-27 12:30:00,517.26,519.09,516.64,519.07,17249.0,495.7708,497.5248,495.1766,497.5056,17249.0
2022-05-27 13:00:00,518.95,519.5,518.46,519.13,27780.0,497.3906,497.9177,496.921,497.5631,27780.0
2022-05-27 13:30:00,519.12,519.31,517.83,519.25,20272.0,497.5535,497.7356,496.3171,497.6781,20272.0
2022-05-27 14:00:00,519.26,519.87,518.73,518.75,27276.0,497.6877,498.2724,497.1797,497.1989,27276.0
2022-05-27 14:30:00,518.62,519.73,518.04,519.38,22823.0,497.0743,498.1382,496.5184,497.8027,22823.0
2022-05-27 15:00:00,519.42,521.4,519.41,521.25,26705.0,497.8411,499.7388,497.8315,499.595,26705.0
2022-05-27 15:30:00,521.33,521.52,519.69,520.55,184288.0,499.6717,499.8538,498.0999,498.9241,184288.0
2022-05-31 09:30:00,515.4,518.71,512.28,518.21,81155.0,493.9881,497.1606,490.9977,496.6813,81155.0
2022-05-31 10:00:00,517.87,520.61,516.58,517.31,42257.0,496.3555,498.9816,495.1191,495.8187,42257.0
2022-05-31 10:30:00,517.16,520.17,516.86,519.76,20494.0,495.675,498.5599,495.3874,498.1669,20494.0
2022-05-31 11:00:00,519.65,520.26,515.94,515.94,16330.0,498.0615,498.6462,494.5056,494.5056,16330.0
2022-05-31 11:30:00,515.45,516.1,513.87,516.03,27232.0,494.036,494.659,492.5216,494.5919,27232.0
2022-05-31 12:00:00,516.06,516.43,513.93,514.61,24703.0,494.6207,494.9753,492.5791,493.2309,24703.0
2022-05-31 12:30:00,514.82,515.87,514.09,514.59,29657.0,493.4322,494.4386,492.7325,493.2117,29657.0
2022-05-31 13:00:00,514.61,515.71,513.55,514.73,25658.0,493.2309,494.2852,492.2149,493.3459,25658.0
2022-05-31 13:30:00,514.7,515.75,513.28,514.68,34776.0,493.3172,494.3235,491.9562,493.298,34776.0
2022-05-31 14:00:00,514.49,515.14,513.47,514.73,41052.0,493.1159,493.7389,492.1383,493.3459,41052.0
2022-05-31 14:30:00,514.78,514.89,510.98,512.27,36450.0,493.3938,493.4993,489.7517,490.9881,36450.0
2022-05-31 15:00:00,512.05,512.57,510.23,511.03,57922.0,490.7773,491.2756,489.0329,489.7996,57922.0
2022-05-31 15:30:00,511.16,513.12,506.8,509.68,262008.0,489.9242,491.8028,485.7454,488.5057,262008.0
2022-06-01 09:30:00,510.8,512.45,504.06,506.21,41113.0,489.5792,491.1606,483.1192,485.1799,41113.0
2022-06-01 10:00:00,507.54,507.84,504.84,506.1,22297.0,486.4546,486.7422,483.8668,485.0744,22297.0
2022-06-01 10:30:00,505.44,506.96,503.71,505.93,26628.0,484.4419,485.8987,482.7837,484.9115,26628.0
2022-06-01 11:00:00,505.73,506.13,501.63,502.12,20446.0,484.7198,485.1032,480.7901,481.2598,20446.0
2022-06-01 11:30:00,502.03,502.46,499.75,499.81,14311.0,481.1735,481.5857,478.9882,479.0458,14311.0
2022-06-01 12:00:00,500.0,501.59,499.73,500.93,17770.0,479.2279,480.7518,478.9691,480.1192,17770.0
2022-06-01 12:30:00,500.81,501.19,499.77,500.59,16035.0,480.0042,480.3684,479.0074,479.7934,16035.0
2022-06-01 13:00:00,500.52,503.52,500.27,502.79,41794.0,479.7263,482.6016,479.4866,481.902,41794.0
2022-06-01 13:30:00,502.88,503.55,500.04,500.04,21110.0,481.9882,482.6304,479.2662,479.2662,21110.0
2022-06-01 14:00:00,499.86,502.06,499.04,501.36,18548.0,479.0937,481.2023,478.3077,480.5314,18548.0
2022-06-01 14:30:00,501.36,502.12,500.73,501.08,16813.0,480.5314,481.2598,479.9275,480.263,16813.0
2022-06-01 15:00:00,501.06,502.03,500.72,501.53,18312.0,480.2438,481.1735,479.9179,480.6943,18312.0
2022-06-01 15:30:00,501.31,502.4,498.81,499.02,98373.0,480.4834,481.5282,478.0873,478.2886,98373.0
2022-06-02 09:30:00,500.96,500.96,489.81,490.08,32459.0,480.148,480.148,469.4612,469.72,32459.0
2022-06-02 10:00:00,490.14,491.33,488.33,489.76,31048.0,469.7775,470.9181,468.0427,469.4133,31048.0
2022-06-02 10:30:00,489.98,491.34,488.88,489.86,42044.0,469.6241,470.9276,468.5698,469.5091,42044.0
2022-06-02 11:00:00,489.89,491.94,489.73,491.29,56003.0,469.5379,471.5027,469.3845,470.8797,56003.0
2022-06-02 11:30:00,491.11,495.7,490.73,495.04,42185.0,470.7072,475.1065,470.343,474.4739,42185.0
2022-06-02 12:00:00,495.12,497.77,495.12,496.0,28856.0,474.5506,477.0905,474.5506,475.394,28856.0
2022-06-02 12:30:00,496.05,496.47,495.2,496.0,56372.0,475.442,475.8445,474.6273,475.394,56372.0
2022-06-02 13:00:00,496.0,496.36,494.36,494.95,15871.0,475.394,475.7391,473.8222,474.3877,15871.0
2022-06-02 13:30:00,494.67,495.76,494.6,495.55,12916.0,474.1193,475.164,474.0522,474.9627,12916.0
2022-06-02 14:00:00,495.52,497.5,495.25,496.9,10302.0,474.934,476.8317,474.6752,476.2566,10302.0
2022-06-02 14:30:00,496.75,496.92,495.88,495.91,29116.0,476.1129,476.2758,475.279,475.3078,29116.0
2022-06-02 15:00:00,496.02,497.79,495.88,495.93,37451.0,475.4132,477.1097,475.279,475.3269,37451.0
2022-06-02 15:30:00,495.86,496.88,494.69,496.86,157110.0,475.2599,476.2375,474.1385,476.2183,157110.0
2022-06-03 09:30:00,492.82,494.85,489.59,491.64,34438.0,472.3461,474.2918,469.2503,471.2152,34438.0
2022-06-03 10:00:00,491.66,494.63,491.42,493.24,36510.0,471.2343,474.081,471.0043,472.7487,36510.0
2022-06-03 10:30:00,492.76,494.34,491.03,492.14,17226.0,472.2886,473.803,470.6305,471.6944,17226.0
2022-06-03 11:00:00,492.2,492.23,490.26,491.02,11715.0,471.7519,471.7807,469.8925,470.6209,11715.0
2022-06-03 11:30:00,491.04,491.78,490.59,491.46,9697.0,470.6401,471.3494,470.2088,471.0426,9697.0
2022-06-03 12:00:00,491.61,492.22,489.94,491.87,12917.0,471.1864,471.7711,469.5858,471.4356,12917.0
2022-06-03 12:30:00,491.82,492.91,491.37,492.3,12761.0,471.3877,472.4324,470.9564,471.8478,12761.0
2022-06-03 13:00:00,492.72,494.1,491.66,492.46,9919.0,472.2503,473.573,471.2343,472.0011,9919.0
2022-06-03 13:30:00,492.47,493.4,492.14,492.64,12388.0,472.0107,472.9021,471.6944,472.1736,12388.0
2022-06-03 14:00:00,492.58,494.58,492.29,494.46,18543.0,472.1161,474.033,471.8382,473.918,18543.0
2022-06-03 14:30:00,494.51,494.74,493.07,494.51,14220.0,473.9659,474.1864,472.5858,473.9659,14220.0
2022-06-03 15:00:00,494.64,494.64,492.97,494.13,16103.0,474.0905,474.0905,472.4899,473.6017,16103.0
2022-06-03 15:30:00,493.97,494.33,492.41,493.43,104773.0,473.4484,473.7934,471.9532,472.9308,104773.0
2022-06-06 09:30:00,496.35,498.94,495.19,496.82,23440.0,475.7295,478.2119,474.6177,476.18,23440.0
2022-06-06 10:00:00,497.21,499.59,497.21,499.36,23690.0,476.5538,478.8349,476.5538,478.6144,23690.0
2022-06-06 10:30:00,499.27,501.1,498.53,500.27,11387.0,478.5282,480.2822,477.8189,479.4866,11387.0
2022-06-06 11:00:00,500.18,500.65,496.05,496.36,16855.0,479.4004,479.8509,475.442,475.7391,16855.0
2022-06-06 11:30:00,496.5,498.95,495.94,498.32,17458.0,475.8733,478.2215,475.3365,477.6177,17458.0
2022-06-06 12:00:00,498.44,499.14,497.08,497.47,9275.0,477.7327,478.4036,476.4292,476.803,9275.0
2022-06-06 12:30:00,497.48,498.53,497.13,498.03,10226.0,476.8126,477.8189,476.4771,477.3397,10226.0
2022-06-06 13:00:00,497.95,498.49,496.93,497.48,8222.0,477.263,477.7806,476.2854,476.8126,8222.0
2022-06-06 13:30:00,497.75,499.3,497.58,499.1,8485.0,477.0713,478.5569,476.9084,478.3653,8485.0
2022-06-06 14:00:00,499.18,499.3,497.15,497.42,11908.0,478.4419,478.5569,476.4963,476.755,11908.0
2022-06-06 14:30:00,497.54,498.28,497.11,497.3,14508.0,476.8701,477.5793,476.4579,476.64,14508.0
2022-06-06 15:00:00,497.14,497.41,496.05,496.65,17815.0,476.4867,476.7455,475.442,476.017,17815.0
2022-06-06 15:30:00,496.5,498.24,496.5,497.42,63680.0,475.8733,477.541,475.8733,476.755,63680.0
2022-06-07 09:30:00,497.3,499.57,493.61,494.65,32915.0,476.64,478.8157,473.1033,474.1001,32915.0
2022-06-07 10:00:00,494.72,495.82,491.76,492.64,13615.0,474.1672,475.2215,471.3302,472.1736,13615.0
2022-06-07 10:30:00,492.69,495.95,492.44,495.66,17816.0,472.2215,475.3461,471.9819,475.0682,17816.0
2022-06-07 11:00:00,495.71,497.34,495.16,495.88,16055.0,475.1161,476.6784,474.5889,475.279,16055.0
2022-06-07 11:30:00,496.22,496.96,494.99,496.13,10276.0,475.6049,476.3142,474.426,475.5186,10276.0
2022-06-07 12:00:00,496.01,496.47,495.2,495.71,22031.0,475.4036,475.8445,474.6273,475.1161,22031.0
2022-06-07 12:30:00,495.69,496.67,495.28,496.55,29043.0,475.0969,476.0362,474.704,475.9212,29043.0
2022-06-07 13:00:00,496.93,497.42,496.1,496.32,21040.0,476.2854,476.755,475.4899,475.7007,21040.0
2022-06-07 13:30:00,496.49,497.6,495.81,495.89,15217.0,475.8637,476.9276,475.2119,475.2886,15217.0
2022-06-07 14:00:00,495.87,497.83,495.77,497.2,17860.0,475.2694,477.148,475.1736,476.5442,17860.0
2022-06-07 14:30:00,497.16,498.07,496.51,497.4,27510.0,476.5058,477.378,475.8829,476.7359,27510.0
2022-06-07 15:00:00,497.4,499.01,497.4,498.4,28973.0,476.7359,478.279,476.7359,477.6943,28973.0
2022-06-07 15:30:00,498.25,501.22,498.1,499.46,119483.0,477.5506,480.3972,477.4068,478.7103,119483.0
2022-06-08 09:30:00,497.99,500.0,496.33,497.22,35886.0,477.3014,479.2279,475.7103,476.5634,35886.0
2022-06-08 10:00:00,497.46,498.0,496.19,497.26,12786.0,476.7934,477.3109,475.5761,476.6017,12786.0
2022-06-08 10:30:00,496.95,497.91,496.95,497.45,15449.0,476.3046,477.2247,476.3046,476.7838,15449.0
2022-06-08 11:00:00,497.42,498.88,496.61,498.49,23836.0,476.755,478.1544,475.9787,477.7806,23836.0
2022-06-08 11:30:00,498.72,499.78,498.34,499.04,17535.0,478.001,479.017,477.6368,478.3077,17535.0
2022-06-08 12:00:00,499.08,499.66,498.45,499.66,20996.0,478.3461,478.902,477.7423,478.902,20996.0
2022-06-08 12:30:00,499.54,499.54,497.89,498.36,14542.0,478.787,478.787,477.2055,477.656,14542.0
2022-06-08 13:00:00,498.27,498.37,496.64,496.87,13214.0,477.5697,477.6656,476.0074,476.2279,13214.0
2022-06-08 13:30:00,496.7,496.86,495.0,495.89,8363.0,476.065,476.2183,474.4356,475.2886,8363.0
2022-06-08 14:00:00,495.95,497.81,495.53,497.09,28049.0,475.3461,477.1288,474.9436,476.4388,28049.0
2022-06-08 14:30:00,497.37,497.93,496.62,496.62,10155.0,476.7071,477.2439,475.9883,475.9883,10155.0
2022-06-08 15:00:00,496.32,498.44,496.2,498.24,12735.0,475.7007,477.7327,475.5857,477.541,12735.0
2022-06-08 15:30:00,498.1,498.64,497.51,498.31,48013.0,477.4068,477.9244,476.8413,477.6081,48013.0
2022-06-09 09:30:00,495.67,497.91,494.19,497.8,12751.0,476.3285,478.4811,474.9062,478.3754,12751.0
2022-06-09 10:00:00,497.81,497.93,492.22,492.84,15967.0,478.385,478.5003,473.0131,473.6089,15967.0
2022-06-09 10:30:00,492.9,493.03,490.27,491.11,10904.0,473.6666,473.7915,471.1392,471.9464,10904.0
2022-06-09 11:00:00,490.57,492.76,489.7,491.55,13109.0,471.4275,473.532,470.5914,472.3692,13109.0
2022-06-09 11:30:00,491.41,493.65,491.27,493.6,11208.0,472.2347,474.3873,472.1002,474.3392,11208.0
2022-06-09 12:00:00,493.56,494.13,492.32,494.13,12147.0,474.3008,474.8486,473.1092,474.8486,12147.0
2022-06-09 12:30:00,494.33,495.3,493.52,494.54,47752.0,475.0408,475.9729,474.2624,475.2426,47752.0
2022-06-09 13:00:00,494.72,495.07,493.94,494.2,20749.0,475.4155,475.7519,474.666,474.9158,20749.0
2022-06-09 13:30:00,494.14,494.6,493.43,494.57,9033.0,474.8582,475.3002,474.1759,475.2714,9033.0
2022-06-09 14:00:00,494.47,494.82,493.25,493.34,11770.0,475.1753,475.5116,474.0029,474.0894,11770.0
2022-06-09 14:30:00,493.24,493.3,491.47,491.53,14108.0,473.9933,474.0509,472.2924,472.35,14108.0
2022-06-09 15:00:00,491.39,491.39,487.5,487.62,19578.0,472.2155,472.2155,468.4773,468.5926,19578.0
2022-06-09 15:30:00,487.45,488.68,486.0,486.2,158302.0,468.4292,469.6112,467.0358,467.228,158302.0
2022-06-10 09:30:00,478.85,480.68,473.12,480.41,59677.0,460.1648,461.9234,454.6584,461.6639,59677.0
2022-06-10 10:00:00,480.48,480.72,476.18,476.62,20604.0,461.7312,461.9618,457.599,458.0218,20604.0
2022-06-10 10:30:00,476.9,482.29,476.89,481.6,43526.0,458.2909,463.4706,458.2813,462.8075,43526.0
2022-06-10 11:00:00,481.5,483.81,480.35,480.35,57488.0,462.7114,464.9313,461.6063,461.6063,57488.0
2022-06-10 11:30:00,480.35,482.29,479.13,482.1,20659.0,461.6063,463.4706,460.4339,463.288,20659.0
2022-06-10 12:00:00,483.05,483.56,479.82,480.61,15829.0,464.2009,464.691,461.0969,461.8561,15829.0
2022-06-10 12:30:00,480.68,481.9,480.07,481.9,12908.0,461.9234,463.0958,461.3372,463.0958,12908.0
2022-06-10 13:00:00,481.94,483.95,479.81,483.95,40497.0,463.1342,465.0658,461.0873,465.0658,40497.0
2022-06-10 13:30:00,483.6,485.88,482.88,485.01,24558.0,464.7295,466.9205,464.0375,466.0844,24558.0
2022-06-10 14:00:00,484.72,486.42,483.47,484.91,16842.0,465.8057,467.4394,464.6045,465.9883,16842.0
2022-06-10 14:30:00,485.13,486.96,484.33,486.5,15963.0,466.1997,467.9583,465.431,467.5163,15963.0
2022-06-10 15:00:00,486.47,487.97,484.82,487.08,33374.0,467.4875,468.9289,465.9018,468.0737,33374.0
2022-06-10 15:30:00,486.98,488.19,482.66,482.99,99826.0,467.9776,469.1403,463.8261,464.1433,99826.0
2022-06-13 09:30:00,473.03,476.72,472.23,472.4,41182.0,454.5719,458.1179,453.8031,453.9665,41182.0
2022-06-13 10:00:00,472.77,473.1,468.51,468.93,28976.0,454.322,454.6392,450.2283,450.6319,28976.0
2022-06-13 10:30:00,469.19,470.89,466.81,467.64,23571.0,450.8817,452.5154,448.5946,449.3922,23571.0
2022-06-13 11:00:00,467.73,470.99,466.96,470.52,33403.0,449.4787,452.6115,448.7388,452.1598,33403.0
2022-06-13 11:30:00,470.54,472.17,468.49,469.5,21976.0,452.1791,453.7455,450.2091,451.1796,21976.0
2022-06-13 12:00:00,469.07,469.79,467.5,467.87,32997.0,450.7664,451.4583,449.2577,449.6133,32997.0
2022-06-13 12:30:00,467.67,469.75,466.71,466.87,18059.0,449.4211,451.4199,448.4985,448.6523,18059.0
2022-06-13 13:00:00,466.67,467.08,465.18,465.96,13114.0,448.4601,448.8541,447.0282,447.7778,13114.0
2022-06-13 13:30:00,465.94,468.74,465.46,468.22,51457.0,447.7586,450.4493,447.2973,449.9496,51457.0
2022-06-13 14:00:00,467.71,467.8,466.05,466.89,19368.0,449.4595,449.546,447.8643,448.6715,19368.0
2022-06-13 14:30:00,466.82,468.67,466.08,466.31,18227.0,448.6042,450.382,447.8931,448.1141,18227.0
2022-06-13 15:00:00,466.24,466.43,464.1,464.1,29745.0,448.0469,448.2294,445.9904,445.9904,29745.0
2022-06-13 15:30:00,463.91,464.24,459.6,463.18,197846.0,445.8078,446.1249,441.666,445.1063,197846.0
2022-06-14 09:30:00,460.41,462.33,457.86,461.64,62544.0,442.4443,444.2894,439.9939,443.6264,62544.0
2022-06-14 10:00:00,462.0,462.72,459.32,460.91,64635.0,443.9723,444.6642,441.3969,442.9248,64635.0
2022-06-14 10:30:00,460.68,462.18,458.35,460.24,28086.0,442.7038,444.1453,440.4647,442.281,28086.0
2022-06-14 11:00:00,460.28,461.27,458.2,458.6,26696.0,442.3194,443.2708,440.3206,440.705,26696.0
2022-06-14 11:30:00,458.77,459.41,457.22,457.55,15526.0,440.8683,441.4834,439.3788,439.6959,15526.0
2022-06-14 12:00:00,457.27,459.7,456.85,458.6,28620.0,439.4269,441.7621,439.0233,440.705,28620.0
2022-06-14 12:30:00,458.55,461.13,458.08,460.92,25423.0,440.6569,443.1363,440.2053,442.9344,25423.0
2022-06-14 13:00:00,461.26,462.95,460.87,461.13,22504.0,443.2612,444.8852,442.8864,443.1363,22504.0
2022-06-14 13:30:00,460.89,460.93,458.35,459.64,69710.0,442.9056,442.9441,440.4647,441.7044,69710.0
2022-06-14 14:00:00,459.93,460.87,458.63,459.22,25513.0,441.9831,442.8864,440.7338,441.3008,25513.0
2022-06-14 14:30:00,459.02,460.21,458.55,459.4,15750.0,441.1086,442.2522,440.6569,441.4738,15750.0
2022-06-14 15:00:00,459.42,460.13,457.86,460.02,33026.0,441.493,442.1753,439.9939,442.0696,33026.0
2022-06-14 15:30:00,459.92,462.87,459.88,460.69,90248.0,441.9735,444.8084,441.935,442.7134,90248.0
2022-06-15 09:30:00,463.24,466.41,462.23,465.06,40096.0,445.1639,448.2102,444.1933,446.9129,40096.0
2022-06-15 10:00:00,464.83,464.89,461.4,463.26,31392.0,446.6919,446.7495,443.3957,445.1831,31392.0
2022-06-15 10:30:00,463.47,464.32,461.29,462.29,25595.0,445.3849,446.2018,443.29,444.251,25595.0
2022-06-15 11:00:00,462.33,462.47,460.46,461.65,10128.0,444.2894,444.424,442.4924,443.636,10128.0
2022-06-15 11:30:00,461.56,462.0,460.84,461.56,15368.0,443.5495,443.9723,442.8576,443.5495,15368.0
2022-06-15 12:00:00,461.55,461.61,460.17,460.55,17314.0,443.5399,443.5975,442.2137,442.5789,17314.0
2022-06-15 12:30:00,460.74,461.32,459.55,459.82,10651.0,442.7615,443.3188,441.6179,441.8774,10651.0
2022-06-15 13:00:00,459.78,461.43,459.58,461.33,15514.0,441.8389,443.4245,441.6467,443.3284,15514.0
2022-06-15 13:30:00,461.09,461.3,458.31,459.55,20375.0,443.0978,443.2996,440.4263,441.6179,20375.0
2022-06-15 14:00:00,458.77,459.62,455.77,456.82,35068.0,440.8683,441.6852,437.9854,438.9944,35068.0
2022-06-15 14:30:00,456.79,464.98,453.94,460.79,60818.0,438.9656,446.836,436.2268,442.8095,60818.0
2022-06-15 15:00:00,461.07,466.81,460.84,466.62,64418.0,443.0786,448.5946,442.8576,448.412,64418.0
2022-06-15 15:30:00,466.78,467.39,462.1,462.51,81777.0,448.5658,449.152,444.0684,444.4624,81777.0
2022-06-16 09:30:00,456.98,457.28,447.53,451.26,103559.0,439.1482,439.4365,430.0669,433.6514,103559.0
2022-06-16 10:00:00,451.11,455.0,450.61,454.46,36080.0,433.5072,437.2455,433.0268,436.7265,36080.0
2022-06-16 10:30:00,454.26,455.55,451.06,452.47,39617.0,436.5343,437.774,433.4592,434.8142,39617.0
2022-06-16 11:00:00,452.43,454.2,451.47,453.81,29280.0,434.7757,436.4767,433.8532,436.1019,29280.0
2022-06-16 11:30:00,453.96,456.48,453.32,456.48,45049.0,436.246,438.6677,435.631,438.6677,45049.0
2022-06-16 12:00:00,456.49,456.51,454.1,455.24,18992.0,438.6773,438.6965,436.3806,437.4761,18992.0
2022-06-16 12:30:00,454.85,455.57,453.8,455.16,29988.0,437.1013,437.7932,436.0923,437.3992,29988.0
2022-06-16 13:00:00,455.52,456.91,454.55,456.42,20887.0,437.7452,439.0809,436.813,438.61,20887.0
2022-06-16 13:30:00,456.22,456.62,453.97,454.15,26394.0,438.4178,438.8022,436.2556,436.4286,26394.0
2022-06-16 14:00:00,454.05,454.36,452.53,452.81,26012.0,436.3325,436.6304,434.8718,435.1409,26012.0
2022-06-16 14:30:00,452.69,453.72,451.6,452.07,23791.0,435.0256,436.0154,433.9781,434.4298,23791.0
2022-06-16 15:00:00,452.09,456.02,452.03,455.35,42186.0,434.449,438.2256,434.3913,437.5818,42186.0
2022-06-16 15:30:00,454.98,456.03,452.88,454.93,159573.0,437.2262,438.2353,435.2082,437.1782,159573.0
2022-06-17 09:30:00,454.77,459.49,454.0,457.4,285126.0,437.0244,441.5602,436.2845,439.5518,285126.0
2022-06-17 10:00:00,457.91,457.91,448.59,448.83,27187.0,440.0419,440.0419,431.0856,431.3162,27187.0
2022-06-17 10:30:00,448.79,449.5,445.22,446.1,34345.0,431.2778,431.9601,427.8471,428.6927,34345.0
2022-06-17 11:00:00,445.99,450.47,445.79,449.88,45832.0,428.587,432.8922,428.3948,432.3252,45832.0
2022-06-17 11:30:00,450.04,451.44,447.0,447.5,26235.0,432.479,433.8244,429.5576,430.0381,26235.0
2022-06-17 12:00:00,447.63,448.05,446.0,446.95,27144.0,430.163,430.5666,428.5966,429.5096,27144.0
2022-06-17 12:30:00,446.78,446.99,445.0,446.84,34939.0,429.3462,429.548,427.6357,429.4039,34939.0
2022-06-17 13:00:00,446.86,450.34,446.85,448.73,42738.0,429.4231,432.7673,429.4135,431.2201,42738.0
2022-06-17 13:30:00,448.76,450.24,447.91,449.31,37622.0,431.2489,432.6712,430.4321,431.7775,37622.0
2022-06-17 14:00:00,449.47,450.67,449.17,449.4,47550.0,431.9312,433.0844,431.6429,431.864,47550.0
2022-06-17 14:30:00,449.24,450.58,448.39,448.54,49147.0,431.7102,432.9979,430.8934,431.0375,49147.0
2022-06-17 15:00:00,448.68,449.57,445.93,448.35,63033.0,431.1721,432.0273,428.5294,430.8549,63033.0
2022-06-17 15:30:00,448.44,448.73,443.92,444.43,225691.0,430.9414,431.2201,426.5978,427.0879,225691.0
2022-06-21 09:30:00,455.2,457.19,452.0,456.59,69880.0,437.4376,439.35,434.3625,438.7734,69880.0
2022-06-21 10:00:00,456.97,456.97,453.46,455.65,50849.0,439.1386,439.1386,435.7655,437.8701,50849.0
2022-06-21 10:30:00,455.48,457.34,454.5,456.48,59207.0,437.7067,439.4941,436.765,438.6677,59207.0
2022-06-21 11:00:00,456.53,458.98,456.46,457.79,50687.0,438.7157,441.0701,438.6485,439.9266,50687.0
2022-06-21 11:30:00,457.79,458.47,456.41,456.41,37819.0,439.9266,440.58,438.6004,438.6004,37819.0
2022-06-21 12:00:00,456.43,457.1,455.98,456.92,28007.0,438.6197,439.2635,438.1872,439.0905,28007.0
2022-06-21 12:30:00,456.78,459.93,456.44,459.93,33044.0,438.956,441.9831,438.6293,441.9831,33044.0
2022-06-21 13:00:00,460.1,462.18,460.1,461.51,30427.0,442.1464,444.1453,442.1464,443.5014,30427.0
2022-06-21 13:30:00,461.62,462.16,460.91,461.65,46244.0,443.6071,444.1261,442.9248,443.636,46244.0
2022-06-21 14:00:00,461.61,463.44,461.46,462.23,55308.0,443.5975,445.3561,443.4534,444.1933,55308.0
2022-06-21 14:30:00,462.21,464.07,461.15,463.98,36393.0,444.1741,445.9615,443.1555,445.875,36393.0
2022-06-21 15:00:00,464.11,465.01,461.64,461.81,60154.0,446.0,446.8649,443.6264,443.7897,60154.0
2022-06-21 15:30:00,461.89,462.39,460.48,460.67,138730.0,443.8666,444.3471,442.5116,442.6942,138730.0
2022-06-22 09:30:00,454.43,462.67,452.91,459.77,89082.0,436.6977,444.6162,435.237,441.8293,89082.0
2022-06-22 10:00:00,459.45,464.83,459.44,463.92,52008.0,441.5218,446.6919,441.5122,445.8174,52008.0
2022-06-22 10:30:00,463.81,465.92,461.0,461.93,46448.0,445.7117,447.7393,443.0113,443.905,46448.0
2022-06-22 11:00:00,461.97,462.39,459.72,461.74,31812.0,443.9435,444.3471,441.7813,443.7224,31812.0
2022-06-22 11:30:00,461.98,463.57,461.25,461.79,56694.0,443.9531,445.481,443.2516,443.7705,56694.0
2022-06-22 12:00:00,461.86,463.39,461.17,462.82,23991.0,443.8378,445.3081,443.1747,444.7603,23991.0
2022-06-22 12:30:00,462.59,463.04,461.96,462.51,18219.0,444.5393,444.9717,443.9339,444.4624,18219.0
2022-06-22 13:00:00,462.5,466.44,461.72,465.86,21986.0,444.4528,448.2391,443.7032,447.6817,21986.0
2022-06-22 13:30:00,465.94,468.04,464.8,467.93,38051.0,447.7586,449.7766,446.663,449.6709,38051.0
2022-06-22 14:00:00,468.04,469.99,467.59,468.83,63038.0,449.7766,451.6505,449.3442,450.5358,63038.0
2022-06-22 14:30:00,469.0,469.32,465.91,466.0,27623.0,450.6992,451.0067,447.7297,447.8162,27623.0
2022-06-22 15:00:00,466.02,466.51,465.27,465.87,29374.0,447.8354,448.3063,447.1147,447.6913,29374.0
2022-06-22 15:30:00,465.73,467.98,464.93,465.75,187597.0,447.5568,449.719,446.788,447.576,187597.0
2022-06-23 09:30:00,468.95,475.42,466.58,474.83,34283.0,450.6511,456.8686,448.3736,456.3017,34283.0
2022-06-23 10:00:00,474.77,474.77,471.29,472.26,32032.0,456.244,456.244,452.8998,453.8319,32032.0
2022-06-23 10:30:00,472.12,473.96,471.53,473.96,27430.0,453.6974,455.4656,453.1304,455.4656,27430.0
2022-06-23 11:00:00,473.99,474.26,470.39,470.9,15773.0,455.4944,455.7539,452.0349,452.525,15773.0
2022-06-23 11:30:00,471.2,471.2,468.03,468.44,24513.0,452.8133,452.8133,449.767,450.161,24513.0
2022-06-23 12:00:00,468.87,469.02,467.08,467.43,19250.0,450.5742,450.7184,448.8541,449.1904,19250.0
2022-06-23 12:30:00,467.76,467.91,464.95,466.64,15360.0,449.5075,449.6517,446.8072,448.4312,15360.0
2022-06-23 13:00:00,466.53,469.24,466.1,468.9,27213.0,448.3255,450.9298,447.9123,450.6031,27213.0
2022-06-23 13:30:00,468.76,469.13,467.24,468.28,25684.0,450.4685,450.8241,449.0078,450.0073,25684.0
2022-06-23 14:00:00,468.12,469.92,467.7,469.9,24670.0,449.8535,451.5833,449.4499,451.564,24670.0
2022-06-23 14:30:00,469.99,471.35,469.99,471.2,18491.0,451.6505,452.9575,451.6505,452.8133,18491.0
2022-06-23 15:00:00,471.28,472.45,470.85,472.3,27055.0,452.8902,454.0145,452.477,453.8704,27055.0
2022-06-23 15:30:00,472.31,473.59,471.4,472.33,70929.0,453.88,455.1101,453.0055,453.8992,70929.0
2022-06-24 09:30:00,475.28,477.55,469.82,470.03,118110.0,456.7341,458.9155,451.4872,451.689,118110.0
2022-06-24 10:00:00,470.16,472.19,468.35,469.34,78511.0,451.8139,453.7647,450.0745,451.0259,78511.0
2022-06-24 10:30:00,469.02,470.3,467.4,468.74,38658.0,450.7184,451.9484,449.1616,450.4493,38658.0
2022-06-24 11:00:00,468.46,472.68,467.78,472.04,26786.0,450.1802,454.2356,449.5268,453.6205,26786.0
2022-06-24 11:30:00,471.91,472.52,470.64,470.7,24367.0,453.4956,454.0818,452.2752,452.3328,24367.0
2022-06-24 12:00:00,470.7,471.23,469.47,470.7,21341.0,452.3328,452.8421,451.1508,452.3328,21341.0
2022-06-24 12:30:00,470.77,471.02,469.54,469.54,24961.0,452.4001,452.6403,451.2181,451.2181,24961.0
2022-06-24 13:00:00,469.8,470.38,469.26,469.27,40079.0,451.4679,452.0253,450.949,450.9586,40079.0
2022-06-24 13:30:00,469.17,470.21,468.02,468.14,45911.0,450.8625,451.8619,449.7574,449.8727,45911.0
2022-06-24 14:00:00,468.37,469.17,467.68,468.33,20025.0,450.0937,450.8625,449.4307,450.0553,20025.0
2022-06-24 14:30:00,468.5,469.47,468.28,469.11,20110.0,450.2187,451.1508,450.0073,450.8049,20110.0
2022-06-24 15:00:00,469.21,469.74,468.73,468.88,76965.0,450.901,451.4103,450.4397,450.5838,76965.0
2022-06-24 15:30:00,468.85,470.74,468.63,470.29,196794.0,450.555,452.3713,450.3436,451.9388,196794.0
2022-06-27 09:30:00,469.53,472.96,466.29,470.35,76035.0,451.2085,454.5046,448.0949,451.9965,76035.0
2022-06-27 10:00:00,470.25,478.65,469.96,477.84,59743.0,451.9004,459.9726,451.6217,459.1942,59743.0
2022-06-27 10:30:00,477.75,480.2,476.39,479.38,83437.0,459.1077,461.4621,457.8008,460.6741,83437.0
2022-06-27 11:00:00,479.62,482.32,478.96,481.96,38363.0,460.9048,463.4994,460.2705,463.1534,38363.0
2022-06-27 11:30:00,482.02,485.64,480.98,485.45,69907.0,463.2111,466.6898,462.2117,466.5073,69907.0
2022-06-27 12:00:00,485.3,485.7,484.01,485.58,37028.0,466.3631,466.7475,465.1235,466.6322,37028.0
2022-06-27 12:30:00,485.48,485.75,483.89,484.88,91850.0,466.5361,466.7956,465.0081,465.9595,91850.0
2022-06-27 13:00:00,485.03,485.03,482.97,483.56,31981.0,466.1037,466.1037,464.124,464.691,31981.0
2022-06-27 13:30:00,483.36,483.63,482.0,482.99,32203.0,464.4988,464.7583,463.1919,464.1433,32203.0
2022-06-27 14:00:00,482.84,484.54,482.02,483.35,17921.0,463.9991,465.6328,463.2111,464.4892,17921.0
2022-06-27 14:30:00,483.63,484.26,483.18,483.19,20266.0,464.7583,465.3637,464.3258,464.3354,20266.0
2022-06-27 15:00:00,483.28,483.57,481.26,483.06,37864.0,464.4219,464.7006,462.4808,464.2105,37864.0
2022-06-27 15:30:00,482.95,483.93,482.01,482.59,121872.0,464.1048,465.0466,463.2015,463.7589,121872.0
2022-06-28 09:30:00,485.96,490.72,481.71,487.14,26377.0,466.9974,471.5716,462.9132,468.1313,26377.0
2022-06-28 10:00:00,486.97,487.59,485.25,485.98,45474.0,467.9679,468.5638,466.3151,467.0166,45474.0
2022-06-28 10:30:00,486.21,487.33,483.83,484.95,48274.0,467.2376,468.3139,464.9505,466.0268,48274.0
2022-06-28 11:00:00,484.95,485.42,482.44,483.06,35903.0,466.0268,466.4784,463.6147,464.2105,35903.0
2022-06-28 11:30:00,483.46,483.82,480.64,480.65,23092.0,464.5949,464.9409,461.885,461.8946,23092.0
2022-06-28 12:00:00,480.58,480.78,477.37,477.98,13021.0,461.8273,462.0195,458.7426,459.3287,13021.0
2022-06-28 12:30:00,477.2,478.39,476.28,476.97,7884.0,458.5792,459.7227,457.6951,458.3582,7884.0
2022-06-28 13:00:00,476.84,477.03,473.72,474.13,14953.0,458.2332,458.4158,455.235,455.629,14953.0
2022-06-28 13:30:00,474.5,474.84,473.79,474.3,7359.0,455.9845,456.3113,455.3022,455.7923,7359.0
2022-06-28 14:00:00,474.5,475.46,472.49,473.0,16786.0,455.9845,456.9071,454.053,454.5431,16786.0
2022-06-28 14:30:00,472.5,472.65,471.43,471.9,12783.0,454.0626,454.2067,453.0343,453.486,12783.0
2022-06-28 15:00:00,472.14,473.21,471.99,473.06,15218.0,453.7166,454.7449,453.5725,454.6007,15218.0
2022-06-28 15:30:00,473.06,474.16,472.39,472.62,80390.0,454.6007,455.6578,453.9569,454.1779,80390.0
2022-06-29 09:30:00,472.62,481.19,472.39,481.19,59902.0,454.1779,462.4135,453.9569,462.4135,59902.0
2022-06-29 10:00:00,480.15,483.24,480.15,483.24,60631.0,461.4141,464.3835,461.4141,464.3835,60631.0
2022-06-29 10:30:00,483.27,487.31,483.17,485.42,48223.0,464.4123,468.2947,464.3162,466.4784,48223.0
2022-06-29 11:00:00,485.2,485.31,481.66,481.67,45698.0,466.267,466.3727,462.8652,462.8748,45698.0
2022-06-29 11:30:00,481.64,482.0,480.6,480.81,34811.0,462.8459,463.1919,461.8465,462.0483,34811.0
2022-06-29 12:00:00,480.99,483.04,480.36,480.41,15820.0,462.2213,464.1913,461.6159,461.6639,15820.0
2022-06-29 12:30:00,480.67,482.27,480.44,482.22,33149.0,461.9138,463.4513,461.6928,463.4033,33149.0
2022-06-29 13:00:00,482.22,483.54,481.57,482.79,23085.0,463.4033,464.6718,462.7787,463.9511,23085.0
2022-06-29 13:30:00,483.01,485.14,482.46,485.14,21196.0,464.1625,466.2094,463.6339,466.2094,21196.0
2022-06-29 14:00:00,485.11,487.75,485.09,486.96,21603.0,466.1805,468.7175,466.1613,467.9583,21603.0
2022-06-29 14:30:00,487.04,487.45,484.89,485.21,43444.0,468.0352,468.4292,465.9691,466.2766,43444.0
2022-06-29 15:00:00,485.17,486.71,484.78,486.27,62378.0,466.2382,467.7181,465.8634,467.2953,62378.0
2022-06-29 15:30:00,486.23,486.37,483.14,485.56,190062.0,467.2568,467.3914,464.2874,466.613,190062.0
2022-06-30 09:30:00,485.45,488.99,481.49,486.2,128606.0,466.5073,469.9091,462.7018,467.228,128606.0
2022-06-30 10:00:00,486.2,486.2,480.36,482.85,65131.0,467.228,467.228,461.6159,464.0087,65131.0
2022-06-30 10:30:00,483.02,486.31,482.18,485.25,60169.0,464.1721,467.3337,463.3649,466.3151,60169.0
2022-06-30 11:00:00,485.25,485.31,481.55,483.42,79896.0,466.3151,466.3727,462.7594,464.5565,79896.0
2022-06-30 11:30:00,483.37,484.31,482.54,483.81,41248.0,464.5084,465.4117,463.7108,464.9313,41248.0
2022-06-30 12:00:00,483.81,484.36,482.78,483.93,29900.0,464.9313,465.4598,463.9414,465.0466,29900.0
2022-06-30 12:30:00,484.05,485.06,483.44,484.43,32980.0,465.1619,466.1325,464.5757,465.5271,32980.0
2022-06-30 13:00:00,484.45,484.5,481.81,483.11,26874.0,465.5463,465.5943,463.0093,464.2586,26874.0
2022-06-30 13:30:00,483.37,484.63,482.46,484.45,36842.0,464.5084,465.7193,463.6339,465.5463,36842.0
2022-06-30 14:00:00,484.54,484.68,482.42,483.58,33094.0,465.6328,465.7673,463.5955,464.7102,33094.0
2022-06-30 14:30:00,483.79,483.97,480.47,481.17,33661.0,464.912,465.085,461.7216,462.3943,33661.0
2022-06-30 15:00:00,481.34,482.23,479.58,481.99,39356.0,462.5576,463.4129,460.8663,463.1823,39356.0
2022-06-30 15:30:00,482.28,483.05,480.47,482.62,235308.0,463.461,464.2009,461.7216,463.7877,235308.0
2022-06-30 16:00:00,482.58,482.58,482.58,482.58,329888.0,463.7493,463.7493,463.7493,463.7493,329888.0
2022-07-01 09:30:00,480.33,481.57,474.26,475.5,68740.0,461.587,462.7787,455.7539,456.9455,68740.0
2022-07-01 10:00:00,475.25,476.23,473.0,473.32,58705.0,456.7053,457.647,454.5431,454.8506,58705.0
2022-07-01 10:30:00,473.3,473.5,469.8,472.35,54754.0,454.8314,455.0236,451.4679,453.9184,54754.0
2022-07-01 11:00:00,472.02,476.34,471.53,474.7,46251.0,453.6013,457.7527,453.1304,456.1767,46251.0
2022-07-01 11:30:00,474.9,477.1,473.74,474.13,25133.0,456.3689,458.4831,455.2542,455.629,25133.0
2022-07-01 12:00:00,474.28,477.01,473.18,476.76,21389.0,455.7731,458.3966,454.716,458.1564,21389.0
2022-07-01 12:30:00,476.76,477.84,475.8,476.71,31727.0,458.1564,459.1942,457.2338,458.1083,31727.0
2022-07-01 13:00:00,476.84,477.2,475.87,476.88,22470.0,458.2332,458.5792,457.3011,458.2717,22470.0
2022-07-01 13:30:00,476.88,480.91,476.88,480.76,27378.0,458.2717,462.1444,458.2717,462.0003,27378.0
2022-07-01 14:00:00,480.91,482.93,480.44,482.38,47117.0,462.1444,464.0856,461.6928,463.5571,47117.0
2022-07-01 14:30:00,482.38,483.58,482.23,483.42,22292.0,463.5571,464.7102,463.4129,464.5565,22292.0
2022-07-01 15:00:00,483.42,485.55,482.78,485.36,44173.0,464.5565,466.6034,463.9414,466.4208,44173.0
2022-07-01 15:30:00,485.36,486.82,484.75,485.98,127313.0,466.4208,467.8238,465.8346,467.0166,127313.0
2022-07-01 16:00:00,485.98,485.98,485.98,485.98,122721.0,467.0166,467.0166,467.0166,467.0166,122721.0
2022-07-05 09:30:00,481.56,481.56,473.46,473.53,69474.0,462.7691,462.7691,454.9851,455.0524,69474.0
2022-07-05 10:00:00,473.28,473.49,468.49,468.96,67160.0,454.8121,455.014,450.2091,450.6607,67160.0
2022-07-05 10:30:00,469.15,469.55,461.9,463.14,53259.0,450.8433,451.2277,443.8762,445.0678,53259.0
2022-07-05 11:00:00,462.78,468.67,462.29,467.5,38081.0,444.7219,450.382,444.251,449.2577,38081.0
2022-07-05 11:30:00,467.31,470.22,467.3,467.72,39133.0,449.0751,451.8716,449.0655,449.4691,39133.0
2022-07-05 12:00:00,467.56,469.57,467.48,468.35,26306.0,449.3153,451.2469,449.2385,450.0745,26306.0
2022-07-05 12:30:00,468.31,469.26,467.12,467.79,25813.0,450.0361,450.949,448.8925,449.5364,25813.0
2022-07-05 13:00:00,467.77,469.25,467.18,468.61,21966.0,449.5172,450.9394,448.9502,450.3244,21966.0
2022-07-05 13:30:00,468.6,469.16,467.53,468.92,19471.0,450.3148,450.8529,449.2865,450.6223,19471.0
2022-07-05 14:00:00,469.13,472.46,468.62,472.46,24069.0,450.8241,454.0241,450.334,454.0241,24069.0
2022-07-05 14:30:00,472.33,474.55,472.33,474.55,23252.0,453.8992,456.0326,453.8992,456.0326,23252.0
2022-07-05 15:00:00,474.13,476.93,473.9,476.76,60137.0,455.629,458.3197,455.408,458.1564,60137.0
2022-07-05 15:30:00,476.98,478.13,476.07,476.65,146430.0,458.3678,459.4729,457.4933,458.0506,146430.0
2022-07-05 16:00:00,476.94,476.94,476.94,476.94,124258.0,458.3293,458.3293,458.3293,458.3293,124258.0
2022-07-06 09:30:00,476.36,480.62,473.08,479.87,29901.0,457.772,461.8657,454.62,461.145,29901.0
2022-07-06 10:00:00,479.83,483.04,478.85,482.64,38000.0,461.1066,464.1913,460.1648,463.8069,38000.0
2022-07-06 10:30:00,482.83,482.83,479.84,480.94,38098.0,463.9895,463.9895,461.1162,462.1732,38098.0
2022-07-06 11:00:00,480.71,483.54,479.98,483.54,25786.0,461.9522,464.6718,461.2507,464.6718,25786.0
2022-07-06 11:30:00,483.48,483.48,480.87,482.07,14606.0,464.6141,464.6141,462.106,463.2592,14606.0
2022-07-06 12:00:00,481.67,482.11,478.23,479.2,16221.0,462.8748,463.2976,459.569,460.5011,16221.0
2022-07-06 12:30:00,479.01,480.03,478.56,479.48,13498.0,460.3186,461.2988,459.8861,460.7702,13498.0
2022-07-06 13:00:00,479.87,480.99,479.18,479.19,31609.0,461.145,462.2213,460.4819,460.4915,31609.0
2022-07-06 13:30:00,479.1,480.47,478.72,480.26,17668.0,460.405,461.7216,460.0399,461.5198,17668.0
2022-07-06 14:00:00,480.04,483.25,479.03,483.25,37738.0,461.3084,464.3931,460.3378,464.3931,37738.0
2022-07-06 14:30:00,483.34,486.11,483.33,484.81,20712.0,464.4796,467.1415,464.47,465.8922,20712.0
2022-07-06 15:00:00,484.52,486.58,483.26,486.51,21557.0,465.6136,467.5932,464.4027,467.5259,21557.0
2022-07-06 15:30:00,486.51,486.53,483.57,484.59,92799.0,467.5259,467.5451,464.7006,465.6808,92799.0
2022-07-06 16:00:00,484.27,484.27,484.27,484.27,188570.0,465.3733,465.3733,465.3733,465.3733,188570.0
2022-07-07 09:30:00,483.0,486.82,481.23,484.87,52826.0,464.1529,467.8238,462.4519,465.9499,52826.0
2022-07-07 10:00:00,484.4,484.78,480.28,482.01,35073.0,465.4982,465.8634,461.539,463.2015,35073.0
2022-07-07 10:30:00,481.31,482.61,479.69,482.15,27081.0,462.5288,463.7781,460.972,463.336,27081.0
2022-07-07 11:00:00,482.12,483.0,480.61,481.57,19189.0,463.3072,464.1529,461.8561,462.7787,19189.0
2022-07-07 11:30:00,481.22,481.53,480.26,480.65,15462.0,462.4423,462.7402,461.5198,461.8946,15462.0
2022-07-07 12:00:00,480.42,481.03,479.27,480.88,14067.0,461.6735,462.2597,460.5684,462.1156,14067.0
2022-07-07 12:30:00,480.88,481.59,479.22,479.22,13692.0,462.1156,462.7979,460.5204,460.5204,13692.0
2022-07-07 13:00:00,479.49,480.88,478.45,479.6,18768.0,460.7798,462.1156,459.7804,460.8855,18768.0
2022-07-07 13:30:00,479.28,480.41,478.85,479.51,22362.0,460.578,461.6639,460.1648,460.799,22362.0
2022-07-07 14:00:00,479.75,480.13,479.02,479.34,14690.0,461.0297,461.3949,460.3282,460.6357,14690.0
2022-07-07 14:30:00,479.17,479.47,478.8,478.99,20555.0,460.4723,460.7606,460.1168,460.2993,20555.0
2022-07-07 15:00:00,478.95,479.87,478.94,479.15,63908.0,460.2609,461.145,460.2513,460.4531,63908.0
2022-07-07 15:30:00,479.26,479.6,477.22,478.5,113540.0,460.5588,460.8855,458.5984,459.8285,113540.0
2022-07-07 16:00:00,477.59,478.83,477.59,478.83,156222.0,458.954,460.1456,458.954,460.1456,156222.0
2022-07-08 09:30:00,483.59,485.21,480.96,484.8,61330.0,464.7198,466.2766,462.1925,465.8826,61330.0
2022-07-08 10:00:00,484.75,488.81,484.0,488.77,70635.0,465.8346,469.7362,465.1138,469.6977,70635.0
2022-07-08 10:30:00,488.71,491.08,488.67,490.06,74218.0,469.6401,471.9176,469.6016,470.9374,74218.0
2022-07-08 11:00:00,490.31,490.31,487.7,488.4,27653.0,471.1776,471.1776,468.6695,469.3421,27653.0
2022-07-08 11:30:00,487.94,489.16,487.87,488.85,12512.0,468.9001,470.0725,468.8328,469.7746,12512.0
2022-07-08 12:00:00,488.66,488.99,487.32,488.39,12827.0,469.592,469.9091,468.3043,469.3325,12827.0
2022-07-08 12:30:00,488.46,489.21,487.85,488.33,22850.0,469.3998,470.1205,468.8136,469.2749,22850.0
2022-07-08 13:00:00,488.3,488.89,487.33,488.43,11862.0,469.2461,469.813,468.3139,469.371,11862.0
2022-07-08 13:30:00,488.46,488.59,486.06,486.46,17567.0,469.3998,469.5247,467.0935,467.4779,17567.0
2022-07-08 14:00:00,486.81,488.1,486.37,486.86,14889.0,467.8142,469.0539,467.3914,467.8622,14889.0
2022-07-08 14:30:00,486.69,487.95,486.67,487.61,17249.0,467.6989,468.9097,467.6797,468.583,17249.0
2022-07-08 15:00:00,487.51,488.33,486.79,486.79,22109.0,468.4869,469.2749,467.795,467.795,22109.0
2022-07-08 15:30:00,486.93,487.0,483.88,483.9,93528.0,467.9295,467.9968,464.9985,465.0177,93528.0
2022-07-08 16:00:00,484.29,484.29,484.29,484.29,98855.0,465.3925,465.3925,465.3925,465.3925,98855.0
2022-07-11 09:30:00,480.2,483.06,477.29,482.22,55718.0,461.4621,464.2105,458.6657,463.4033,55718.0
2022-07-11 10:00:00,483.06,483.06,479.37,480.69,38735.0,464.2105,464.2105,460.6645,461.933,38735.0
2022-07-11 10:30:00,480.69,482.26,480.53,481.17,19363.0,461.933,463.4417,461.7792,462.3943,19363.0
2022-07-11 11:00:00,481.32,481.81,480.52,481.65,29248.0,462.5384,463.0093,461.7696,462.8555,29248.0
2022-07-11 11:30:00,481.49,483.0,480.67,483.0,22358.0,462.7018,464.1529,461.9138,464.1529,22358.0
2022-07-11 12:00:00,482.9,483.45,481.66,481.87,17040.0,464.0568,464.5853,462.8652,463.067,17040.0
2022-07-11 12:30:00,482.1,482.73,481.66,482.37,11311.0,463.288,463.8934,462.8652,463.5474,11311.0
2022-07-11 13:00:00,482.21,483.62,481.87,483.62,12348.0,463.3937,464.7487,463.067,464.7487,12348.0
2022-07-11 13:30:00,483.9,485.7,483.71,485.29,21647.0,465.0177,466.7475,464.8352,466.3535,21647.0
2022-07-11 14:00:00,485.22,485.22,482.76,482.78,17788.0,466.2862,466.2862,463.9222,463.9414,17788.0
2022-07-11 14:30:00,482.91,484.08,482.6,483.44,22632.0,464.0664,465.1907,463.7685,464.5757,22632.0
2022-07-11 15:00:00,483.22,483.63,480.65,481.34,21874.0,464.3643,464.7583,461.8946,462.5576,21874.0
2022-07-11 15:30:00,481.38,481.72,480.3,481.62,85180.0,462.5961,462.9228,461.5582,462.8267,85180.0
2022-07-11 16:00:00,481.62,481.62,481.62,481.62,66400.0,462.8267,462.8267,462.8267,462.8267,66400.0
2022-07-12 09:30:00,480.53,486.0,480.53,482.87,42818.0,461.7792,467.0358,461.7792,464.0279,42818.0
2022-07-12 10:00:00,482.75,483.12,480.38,481.16,36820.0,463.9126,464.2682,461.6351,462.3847,36820.0
2022-07-12 10:30:00,481.16,482.14,479.04,480.51,29502.0,462.3847,463.3264,460.3474,461.76,29502.0
2022-07-12 11:00:00,480.46,481.32,479.39,480.34,18872.0,461.712,462.5384,460.6837,461.5967,18872.0
2022-07-12 11:30:00,480.23,480.84,477.8,479.65,28242.0,461.491,462.0771,459.1558,460.9336,28242.0
2022-07-12 12:00:00,479.43,480.77,479.04,480.75,22241.0,460.7222,462.0099,460.3474,461.9907,22241.0
2022-07-12 12:30:00,481.0,481.39,479.5,480.62,18928.0,462.2309,462.6057,460.7894,461.8657,18928.0
2022-07-12 13:00:00,480.5,480.95,478.91,480.51,29379.0,461.7504,462.1829,460.2225,461.76,29379.0
2022-07-12 13:30:00,480.7,480.92,479.75,480.5,11357.0,461.9426,462.154,461.0297,461.7504,11357.0
2022-07-12 14:00:00,480.41,480.77,480.05,480.27,11720.0,461.6639,462.0099,461.318,461.5294,11720.0
2022-07-12 14:30:00,480.45,481.23,480.15,480.42,13273.0,461.7024,462.4519,461.4141,461.6735,13273.0
2022-07-12 15:00:00,480.03,480.03,476.45,476.45,26289.0,461.2988,461.2988,457.8585,457.8585,26289.0
2022-07-12 15:30:00,476.43,479.07,475.08,478.49,116622.0,457.8392,460.3762,456.5419,459.8188,116622.0
2022-07-12 16:00:00,477.97,477.97,477.93,477.93,95542.0,459.3191,459.3191,459.2807,459.2807,95542.0
2022-07-13 09:30:00,473.35,477.62,472.38,476.67,42788.0,454.8794,458.9828,453.9473,458.0699,42788.0
2022-07-13 10:00:00,476.65,476.93,473.23,475.4,50531.0,458.0506,458.3197,454.7641,456.8494,50531.0
2022-07-13 10:30:00,475.5,477.26,474.94,474.98,41857.0,456.9455,458.6368,456.4074,456.4458,41857.0
2022-07-13 11:00:00,475.27,477.49,474.82,475.42,29830.0,456.7245,458.8579,456.2921,456.8686,29830.0
2022-07-13 11:30:00,475.85,476.23,473.66,474.95,10247.0,457.2819,457.647,455.1773,456.417,10247.0
2022-07-13 12:00:00,474.47,475.96,474.47,475.87,7481.0,455.9557,457.3876,455.9557,457.3011,7481.0
2022-07-13 12:30:00,475.87,476.42,474.95,475.4,9812.0,457.3011,457.8296,456.417,456.8494,9812.0
2022-07-13 13:00:00,475.44,476.59,474.42,475.61,28825.0,456.8879,457.993,455.9077,457.0512,28825.0
2022-07-13 13:30:00,475.63,476.42,474.99,475.54,24195.0,457.0704,457.8296,456.4554,456.984,24195.0
2022-07-13 14:00:00,475.35,475.4,473.34,474.58,36785.0,456.8014,456.8494,454.8698,456.0614,36785.0
2022-07-13 14:30:00,474.73,475.64,474.12,475.42,12448.0,456.2056,457.0801,455.6194,456.8686,12448.0
2022-07-13 15:00:00,475.43,475.5,473.61,474.25,17224.0,456.8783,456.9455,455.1293,455.7443,17224.0
2022-07-13 15:30:00,474.25,474.45,470.34,470.74,118760.0,455.7443,455.9365,451.9869,452.3713,118760.0
2022-07-13 16:00:00,470.71,470.71,470.71,470.71,149247.0,452.3424,452.3424,452.3424,452.3424,149247.0
2022-07-14 09:30:00,464.81,466.54,460.14,462.49,86262.0,446.6727,448.3351,442.1849,444.4432,86262.0
2022-07-14 10:00:00,462.84,464.62,460.82,461.17,37253.0,444.7795,446.4901,442.8383,443.1747,37253.0
2022-07-14 10:30:00,461.0,462.07,458.01,458.77,74237.0,443.0113,444.0396,440.138,440.8683,74237.0
2022-07-14 11:00:00,459.06,461.84,458.58,461.82,28362.0,441.147,443.8185,440.6858,443.7993,28362.0
2022-07-14 11:30:00,461.98,462.84,461.1,462.02,43923.0,443.9531,444.7795,443.1074,443.9915,43923.0
2022-07-14 12:00:00,462.16,463.54,461.25,461.4,15576.0,444.1261,445.4522,443.2516,443.3957,15576.0
2022-07-14 12:30:00,461.73,462.93,460.48,461.5,12333.0,443.7128,444.866,442.5116,443.4918,12333.0
2022-07-14 13:00:00,461.23,461.99,460.37,461.93,12914.0,443.2323,443.9627,442.4059,443.905,12914.0
2022-07-14 13:30:00,461.7,463.67,460.81,463.65,18207.0,443.684,445.5771,442.8287,445.5579,18207.0
2022-07-14 14:00:00,463.87,466.14,463.86,465.38,24997.0,445.7693,447.9508,445.7597,447.2204,24997.0
2022-07-14 14:30:00,465.63,466.46,465.24,465.71,26718.0,447.4607,448.2583,447.0859,447.5375,26718.0
2022-07-14 15:00:00,465.82,467.6,465.49,467.6,35988.0,447.6432,449.3538,447.3261,449.3538,35988.0
2022-07-14 15:30:00,467.45,467.88,465.7,466.57,102260.0,449.2096,449.6229,447.5279,448.364,102260.0
2022-07-14 16:00:00,466.39,466.39,466.39,466.39,91029.0,448.191,448.191,448.191,448.191,91029.0
2022-07-15 09:30:00,478.16,480.73,474.99,480.21,99521.0,459.5017,461.9714,456.4554,461.4717,99521.0
2022-07-15 10:00:00,480.57,483.7,478.38,483.67,72950.0,461.8177,464.8255,459.7131,464.7967,72950.0
2022-07-15 10:30:00,483.67,486.02,483.67,485.45,29801.0,464.7967,467.055,464.7967,466.5073,29801.0
2022-07-15 11:00:00,485.14,486.5,483.95,485.89,29386.0,466.2094,467.5163,465.0658,466.9301,29386.0
2022-07-15 11:30:00,485.73,487.18,485.03,486.03,14160.0,466.7763,468.1698,466.1037,467.0646,14160.0
2022-07-15 12:00:00,486.03,489.16,486.03,488.66,18037.0,467.0646,470.0725,467.0646,469.592,18037.0
2022-07-15 12:30:00,488.64,489.58,488.3,489.23,13782.0,469.5728,470.4761,469.2461,470.1398,13782.0
2022-07-15 13:00:00,489.36,490.23,489.15,490.06,19300.0,470.2647,471.1007,470.0629,470.9374,19300.0
2022-07-15 13:30:00,490.06,490.48,485.82,486.06,49948.0,470.9374,471.341,466.8628,467.0935,49948.0
2022-07-15 14:00:00,486.23,487.87,486.17,487.0,26451.0,467.2568,468.8328,467.1992,467.9968,26451.0
2022-07-15 14:30:00,486.79,487.02,485.26,485.27,21418.0,467.795,468.016,466.3247,466.3343,21418.0
2022-07-15 15:00:00,485.27,486.81,485.21,485.57,38234.0,466.3343,467.8142,466.2766,466.6226,38234.0
2022-07-15 15:30:00,485.55,488.97,485.3,488.97,125182.0,466.6034,469.8899,466.3631,469.8899,125182.0
2022-07-15 16:00:00,488.92,488.92,471.2,471.2,147566.0,469.8419,469.8419,452.8133,452.8133,147566.0
2022-07-18 09:30:00,491.0,491.94,487.55,487.55,44673.0,471.8407,472.744,468.5253,468.5253,44673.0
2022-07-18 10:00:00,488.09,489.01,486.76,488.26,23585.0,469.0442,469.9283,467.7661,469.2076,23585.0
2022-07-18 10:30:00,488.25,491.39,487.87,490.13,31072.0,469.198,472.2155,468.8328,471.0046,31072.0
2022-07-18 11:00:00,490.12,490.26,488.67,488.68,23770.0,470.995,471.1296,469.6016,469.6112,23770.0
2022-07-18 11:30:00,488.51,489.45,486.26,486.52,25062.0,469.4479,470.3512,467.2857,467.5355,25062.0
2022-07-18 12:00:00,486.62,486.7,485.26,485.26,19179.0,467.6316,467.7085,466.3247,466.3247,19179.0
2022-07-18 12:30:00,485.36,487.37,485.2,486.31,12004.0,466.4208,468.3523,466.267,467.3337,12004.0
2022-07-18 13:00:00,486.27,486.3,485.07,485.86,12194.0,467.2953,467.3241,466.1421,466.9013,12194.0
2022-07-18 13:30:00,485.97,486.92,485.38,485.39,18814.0,467.007,467.9199,466.44,466.4496,18814.0
2022-07-18 14:00:00,485.7,485.77,482.97,482.97,17099.0,466.7475,466.8148,464.124,464.124,17099.0
2022-07-18 14:30:00,483.44,484.78,483.41,484.13,12317.0,464.5757,465.8634,464.5469,465.2388,12317.0
2022-07-18 15:00:00,484.14,484.69,482.88,482.88,20099.0,465.2484,465.7769,464.0375,464.0375,20099.0
2022-07-18 15:30:00,482.69,482.96,479.68,481.01,56217.0,463.855,464.1144,460.9624,462.2405,56217.0
2022-07-18 16:00:00,480.8,480.8,480.8,480.8,124959.0,462.0387,462.0387,462.0387,462.0387,124959.0
2022-07-19 09:30:00,486.16,490.45,485.51,490.44,38168.0,467.1896,471.3122,466.5649,471.3025,38168.0
2022-07-19 10:00:00,490.41,493.42,489.85,493.4,21949.0,471.2737,474.1663,470.7356,474.147,21949.0
2022-07-19 10:30:00,493.27,493.83,491.49,492.96,25865.0,474.0221,474.5603,472.3116,473.7242,25865.0
2022-07-19 11:00:00,492.96,495.25,492.96,495.07,28879.0,473.7242,475.9249,473.7242,475.7519,28879.0
2022-07-19 11:30:00,495.14,496.47,494.87,496.24,27590.0,475.8191,477.0972,475.5597,476.8762,27590.0
2022-07-19 12:00:00,496.21,496.21,494.58,495.45,23710.0,476.8474,476.8474,475.281,476.1171,23710.0
2022-07-19 12:30:00,495.45,497.55,495.24,497.36,16730.0,476.1171,478.1351,475.9152,477.9525,16730.0
2022-07-19 13:00:00,497.48,497.55,495.3,495.3,23485.0,478.0678,478.1351,475.9729,475.9729,23485.0
2022-07-19 13:30:00,495.43,497.89,495.42,497.74,17668.0,476.0978,478.4618,476.0882,478.3177,17668.0
2022-07-19 14:00:00,497.85,498.36,496.59,496.65,24278.0,478.4234,478.9135,477.2126,477.2702,24278.0
2022-07-19 14:30:00,496.81,497.52,495.65,497.0,22779.0,477.424,478.1063,476.3092,477.6066,22779.0
2022-07-19 15:00:00,497.1,498.59,496.55,498.2,39691.0,477.7027,479.1345,477.1741,478.7597,39691.0
2022-07-19 15:30:00,498.14,499.33,497.37,498.28,129486.0,478.7021,479.8456,477.9621,478.8366,129486.0
2022-07-19 16:00:00,497.43,497.43,497.43,497.43,164434.0,478.0198,478.0198,478.0198,478.0198,164434.0
2022-07-20 09:30:00,482.0,487.0,460.37,465.9,240896.0,463.1919,467.9968,442.4059,447.7201,240896.0
2022-07-20 10:00:00,466.3,469.26,464.97,465.81,143029.0,448.1045,450.949,446.8264,447.6336,143029.0
2022-07-20 10:30:00,465.74,468.5,460.5,465.63,141051.0,447.5664,450.2187,442.5308,447.4607,141051.0
2022-07-20 11:00:00,465.57,466.06,459.68,459.69,75037.0,447.403,447.8739,441.7428,441.7524,75037.0
2022-07-20 11:30:00,460.19,460.95,458.38,460.02,84675.0,442.2329,442.9633,440.4936,442.0696,84675.0
2022-07-20 12:00:00,460.02,461.15,457.1,457.69,77514.0,442.0696,443.1555,439.2635,439.8305,77514.0
2022-07-20 12:30:00,457.57,458.55,454.77,458.13,77849.0,439.7152,440.6569,437.0244,440.2533,77849.0
2022-07-20 13:00:00,458.1,458.1,454.55,454.99,87975.0,440.2245,440.2245,436.813,437.2358,87975.0
2022-07-20 13:30:00,454.8,456.15,451.38,451.38,81491.0,437.0533,438.3506,433.7667,433.7667,81491.0
2022-07-20 14:00:00,451.38,457.36,451.37,457.13,170107.0,433.7667,439.5134,433.7571,439.2923,170107.0
2022-07-20 14:30:00,457.1,458.83,455.91,457.31,68744.0,439.2635,440.926,438.1199,439.4653,68744.0
2022-07-20 15:00:00,457.43,461.67,457.01,461.67,142486.0,439.5806,443.6552,439.177,443.6552,142486.0
2022-07-20 15:30:00,461.67,462.62,459.44,459.74,307186.0,443.6552,444.5681,441.5122,441.8005,307186.0
2022-07-20 16:00:00,459.54,459.54,459.54,459.54,174882.0,441.6083,441.6083,441.6083,441.6083,174882.0
2022-07-21 09:30:00,458.58,460.29,451.58,453.95,146918.0,440.6858,442.329,433.9589,436.2364,146918.0
2022-07-21 10:00:00,454.22,456.48,453.14,454.96,76308.0,436.4959,438.6677,435.458,437.207,76308.0
2022-07-21 10:30:00,454.82,455.49,453.63,454.01,75744.0,437.0725,437.7163,435.9289,436.2941,75744.0
2022-07-21 11:00:00,453.63,456.96,453.47,456.52,54334.0,435.9289,439.129,435.7752,438.7061,54334.0
2022-07-21 11:30:00,456.52,458.69,456.15,456.69,52776.0,438.7061,440.7915,438.3506,438.8695,52776.0
2022-07-21 12:00:00,456.65,461.47,456.35,460.54,81946.0,438.8311,443.463,438.5428,442.5693,81946.0
2022-07-21 12:30:00,460.7,461.0,458.51,458.62,38401.0,442.723,443.0113,440.6185,440.7242,38401.0
2022-07-21 13:00:00,458.62,461.0,458.62,460.04,35912.0,440.7242,443.0113,440.7242,442.0888,35912.0
2022-07-21 13:30:00,459.86,460.84,459.01,460.84,43718.0,441.9158,442.8576,441.099,442.8576,43718.0
2022-07-21 14:00:00,460.87,464.86,460.58,462.76,50980.0,442.8864,446.7207,442.6077,444.7026,50980.0
2022-07-21 14:30:00,462.73,463.54,461.93,462.17,57337.0,444.6738,445.4522,443.905,444.1357,57337.0
2022-07-21 15:00:00,462.14,463.27,461.93,462.75,41900.0,444.1068,445.1927,443.905,444.693,41900.0
2022-07-21 15:30:00,462.66,462.66,460.9,461.23,124200.0,444.6065,444.6065,442.9152,443.2323,124200.0
2022-07-21 16:00:00,461.23,461.94,461.23,461.94,183563.0,443.2323,443.9146,443.2323,443.9146,183563.0
2022-07-22 09:30:00,461.9,461.9,455.74,457.04,102971.0,443.8762,443.8762,437.9566,439.2058,102971.0
2022-07-22 10:00:00,457.34,460.14,456.69,459.92,72379.0,439.4941,442.1849,438.8695,441.9735,72379.0
2022-07-22 10:30:00,459.93,463.74,459.91,463.36,64931.0,441.9831,445.6444,441.9639,445.2792,64931.0
2022-07-22 11:00:00,463.38,464.46,461.22,461.98,57111.0,445.2985,446.3363,443.2227,443.9531,57111.0
2022-07-22 11:30:00,462.0,462.35,460.22,460.23,31150.0,443.9723,444.3086,442.2618,442.2714,31150.0
2022-07-22 12:00:00,460.21,460.22,458.1,460.14,20610.0,442.2522,442.2618,440.2245,442.1849,20610.0
2022-07-22 12:30:00,460.14,460.88,459.18,459.78,15436.0,442.1849,442.896,441.2623,441.8389,15436.0
2022-07-22 13:00:00,459.47,459.85,457.94,458.19,11973.0,441.541,441.9062,440.0707,440.311,11973.0
2022-07-22 13:30:00,458.14,459.1,457.5,457.52,29371.0,440.2629,441.1855,439.6479,439.6671,29371.0
2022-07-22 14:00:00,457.39,457.39,455.93,456.79,14549.0,439.5422,439.5422,438.1392,438.9656,14549.0
2022-07-22 14:30:00,456.67,457.37,455.83,456.41,25320.0,438.8503,439.523,438.0431,438.6004,25320.0
2022-07-22 15:00:00,456.24,458.73,456.22,458.69,64828.0,438.4371,440.8299,438.4178,440.7915,64828.0
2022-07-22 15:30:00,458.56,459.62,457.96,459.62,84618.0,440.6665,441.6852,440.0899,441.6852,84618.0
2022-07-22 16:00:00,459.6,459.6,459.6,459.6,111751.0,441.666,441.666,441.666,441.666,111751.0
2022-07-25 09:30:00,464.69,474.37,462.32,473.66,82104.0,446.5573,455.8596,444.2798,455.1773,82104.0
2022-07-25 10:00:00,473.88,474.22,468.77,469.33,44748.0,455.3887,455.7155,450.4781,451.0163,44748.0
2022-07-25 10:30:00,469.38,471.06,468.33,470.8,28252.0,451.0643,452.6788,450.0553,452.4289,28252.0
2022-07-25 11:00:00,470.57,472.16,469.54,470.76,34134.0,452.2079,453.7359,451.2181,452.3905,34134.0
2022-07-25 11:30:00,471.03,472.87,469.77,470.19,24042.0,452.6499,454.4181,451.4391,451.8427,24042.0
2022-07-25 12:00:00,469.78,470.15,468.5,469.41,16860.0,451.4487,451.8043,450.2187,451.0932,16860.0
2022-07-25 12:30:00,469.52,470.7,469.23,470.51,13634.0,451.1989,452.3328,450.9202,452.1502,13634.0
2022-07-25 13:00:00,470.43,471.78,470.43,470.98,14888.0,452.0734,453.3707,452.0734,452.6019,14888.0
2022-07-25 13:30:00,470.95,471.14,469.43,469.9,15941.0,452.5731,452.7557,451.1124,451.564,15941.0
2022-07-25 14:00:00,469.72,470.15,469.06,469.99,14065.0,451.3911,451.8043,450.7568,451.6505,14065.0
2022-07-25 14:30:00,469.97,470.97,469.59,469.59,19689.0,451.6313,452.5923,451.2661,451.2661,19689.0
2022-07-25 15:00:00,469.59,470.82,469.15,469.71,33649.0,451.2661,452.4481,450.8433,451.3815,33649.0
2022-07-25 15:30:00,469.77,471.56,469.65,470.78,97083.0,451.4391,453.1593,451.3238,452.4097,97083.0
2022-07-25 16:00:00,470.86,470.86,470.86,470.86,146999.0,452.4866,452.4866,452.4866,452.4866,146999.0
2022-07-26 09:30:00,474.53,475.0,470.69,471.0,48685.0,456.0134,456.465,452.3232,452.6211,48685.0
2022-07-26 10:00:00,470.27,474.23,469.34,473.99,20159.0,451.9196,455.7251,451.0259,455.4944,20159.0
2022-07-26 10:30:00,473.98,475.33,470.57,470.69,32397.0,455.4848,456.7822,452.2079,452.3232,32397.0
2022-07-26 11:00:00,470.53,471.85,469.9,471.85,38257.0,452.1695,453.4379,451.564,453.4379,38257.0
2022-07-26 11:30:00,471.49,472.9,470.83,471.44,30999.0,453.092,454.447,452.4577,453.0439,30999.0
2022-07-26 12:00:00,471.48,472.05,471.0,471.59,10434.0,453.0824,453.6301,452.6211,453.1881,10434.0
2022-07-26 12:30:00,471.77,472.96,471.49,472.85,19330.0,453.3611,454.5046,453.092,454.3989,19330.0
2022-07-26 13:00:00,472.85,473.58,471.86,472.13,19576.0,454.3989,455.1004,453.4476,453.707,19576.0
2022-07-26 13:30:00,472.13,472.13,469.9,469.9,12352.0,453.707,453.707,451.564,451.564,12352.0
2022-07-26 14:00:00,470.03,471.1,468.7,469.96,54909.0,451.689,452.7172,450.4109,451.6217,54909.0
2022-07-26 14:30:00,470.03,470.35,469.38,469.49,22346.0,451.689,451.9965,451.0643,451.17,22346.0
2022-07-26 15:00:00,469.21,470.35,468.96,469.56,36973.0,450.901,451.9965,450.6607,451.2373,36973.0
2022-07-26 15:30:00,469.57,470.2,468.45,468.69,65655.0,451.2469,451.8523,450.1706,450.4013,65655.0
2022-07-26 16:00:00,468.96,468.96,468.96,468.96,71914.0,450.6607,450.6607,450.6607,450.6607,71914.0
2022-07-27 09:30:00,467.22,467.82,461.47,463.76,59300.0,448.9886,449.5652,443.463,445.6636,59300.0
2022-07-27 10:00:00,463.44,465.44,461.59,464.92,54466.0,445.3561,447.2781,443.5783,446.7784,54466.0
2022-07-27 10:30:00,465.01,465.01,463.35,463.97,25225.0,446.8649,446.8649,445.2696,445.8654,25225.0
2022-07-27 11:00:00,463.97,464.43,463.22,463.58,25504.0,445.8654,446.3075,445.1447,445.4907,25504.0
2022-07-27 11:30:00,463.87,464.3,462.59,463.01,68934.0,445.7693,446.1826,444.5393,444.9429,68934.0
2022-07-27 12:00:00,462.89,462.91,460.06,460.95,14123.0,444.8276,444.8468,442.108,442.9633,14123.0
2022-07-27 12:30:00,460.99,461.1,459.55,459.55,17664.0,443.0017,443.1074,441.6179,441.6179,17664.0
2022-07-27 13:00:00,459.72,461.44,459.61,461.09,29046.0,441.7813,443.4342,441.6756,443.0978,29046.0
2022-07-27 13:30:00,460.97,465.03,460.5,464.23,58010.0,442.9825,446.8841,442.5308,446.1153,58010.0
2022-07-27 14:00:00,463.57,465.79,462.52,465.76,36535.0,445.481,447.6144,444.472,447.5856,36535.0
2022-07-27 14:30:00,465.75,469.34,465.15,467.95,55866.0,447.576,451.0259,446.9994,449.6901,55866.0
2022-07-27 15:00:00,468.16,470.37,467.8,470.32,39170.0,449.8919,452.0157,449.546,451.9676,39170.0
2022-07-27 15:30:00,470.23,470.27,467.31,467.83,131058.0,451.8812,451.9196,449.0751,449.5748,131058.0
2022-07-27 16:00:00,468.0,468.0,468.0,468.0,170028.0,449.7382,449.7382,449.7382,449.7382,170028.0
2022-07-28 09:30:00,469.39,470.83,465.23,466.46,46223.0,451.0739,452.4577,447.0763,448.2583,46223.0
2022-07-28 10:00:00,466.99,468.3,466.15,468.04,47567.0,448.7676,450.0265,447.9604,449.7766,47567.0
2022-07-28 10:30:00,467.79,469.17,465.78,468.87,44755.0,449.5364,450.8625,447.6048,450.5742,44755.0
2022-07-28 11:00:00,468.56,469.22,467.52,468.96,35754.0,450.2763,450.9106,449.2769,450.6607,35754.0
2022-07-28 11:30:00,468.89,470.38,468.33,469.34,29089.0,450.5934,452.0253,450.0553,451.0259,29089.0
2022-07-28 12:00:00,469.92,473.83,469.5,473.73,27675.0,451.5833,455.3407,451.1796,455.2446,27675.0
2022-07-28 12:30:00,473.6,474.84,472.83,474.44,24625.0,455.1197,456.3113,454.3797,455.9269,24625.0
2022-07-28 13:00:00,474.11,475.98,473.55,475.95,30249.0,455.6098,457.4068,455.0716,457.378,30249.0
2022-07-28 13:30:00,475.89,476.95,475.29,476.63,35002.0,457.3203,458.3389,456.7437,458.0314,35002.0
2022-07-28 14:00:00,476.75,477.35,475.74,476.56,23484.0,458.1467,458.7233,457.1762,457.9642,23484.0
2022-07-28 14:30:00,476.49,477.01,475.96,476.27,24057.0,457.8969,458.3966,457.3876,457.6855,24057.0
2022-07-28 15:00:00,476.15,477.03,475.51,476.08,38577.0,457.5702,458.4158,456.9551,457.5029,38577.0
2022-07-28 15:30:00,476.03,476.29,474.59,475.74,76093.0,457.4548,457.7047,456.071,457.1762,76093.0
2022-07-28 16:00:00,475.73,475.73,475.73,475.73,86555.0,457.1665,457.1665,457.1665,457.1665,86555.0
2022-07-29 09:30:00,475.89,479.96,472.79,472.97,23932.0,457.3203,461.2315,454.3413,454.5142,23932.0
2022-07-29 10:00:00,471.59,474.39,471.24,474.1,28484.0,453.1881,455.8788,452.8517,455.6001,28484.0
2022-07-29 10:30:00,473.93,476.13,473.92,474.59,45977.0,455.4368,457.5509,455.4272,456.071,45977.0
2022-07-29 11:00:00,474.61,475.03,473.45,474.22,28823.0,456.0902,456.4939,454.9755,455.7155,28823.0
2022-07-29 11:30:00,474.22,475.72,473.24,474.67,24549.0,455.7155,457.1569,454.7737,456.1479,24549.0
2022-07-29 12:00:00,474.63,475.14,473.58,474.28,19073.0,456.1095,456.5996,455.1004,455.7731,19073.0
2022-07-29 12:30:00,474.47,477.12,474.03,476.37,30879.0,455.9557,458.5023,455.5329,457.7816,30879.0
2022-07-29 13:00:00,476.19,476.5,474.43,474.56,17915.0,457.6086,457.9065,455.9173,456.0422,17915.0
2022-07-29 13:30:00,474.35,474.73,473.97,474.47,19115.0,455.8404,456.2056,455.4752,455.9557,19115.0
2022-07-29 14:00:00,474.46,474.81,473.67,474.7,21071.0,455.9461,456.2824,455.1869,456.1767,21071.0
2022-07-29 14:30:00,474.82,475.92,474.71,475.88,20148.0,456.2921,457.3491,456.1863,457.3107,20148.0
2022-07-29 15:00:00,475.92,477.5,475.7,477.42,19574.0,457.3491,458.8675,457.1377,458.7906,19574.0
2022-07-29 15:30:00,477.4,478.29,476.51,477.41,57057.0,458.7714,459.6267,457.9161,458.781,57057.0
2022-07-29 16:00:00,477.1,477.1,477.1,477.1,253143.0,458.4831,458.4831,458.4831,458.4831,253143.0
2022-08-01 09:30:00,475.0,479.79,474.93,479.41,40656.0,456.465,461.0681,456.3978,460.7029,40656.0
2022-08-01 10:00:00,479.25,483.72,478.82,482.41,84140.0,460.5492,464.8448,460.136,463.5859,84140.0
2022-08-01 10:30:00,482.39,483.52,475.64,476.54,40269.0,463.5667,464.6526,457.0801,457.9449,40269.0
2022-08-01 11:00:00,476.31,477.0,472.63,475.19,25565.0,457.7239,458.387,454.1875,456.6476,25565.0
2022-08-01 11:30:00,475.28,476.02,473.83,474.15,16874.0,456.7341,457.4452,455.3407,455.6482,16874.0
2022-08-01 12:00:00,473.83,473.99,471.27,472.8,19424.0,455.3407,455.4944,452.8806,454.3509,19424.0
2022-08-01 12:30:00,472.77,472.85,470.05,471.12,26123.0,454.322,454.3989,451.7082,452.7364,26123.0
2022-08-01 13:00:00,470.77,472.01,470.4,470.47,16355.0,452.4001,453.5917,452.0445,452.1118,16355.0
2022-08-01 13:30:00,470.34,470.41,467.24,468.35,19750.0,451.9869,452.0541,449.0078,450.0745,19750.0
2022-08-01 14:00:00,468.28,468.48,465.55,467.16,20303.0,450.0073,450.1994,447.3838,448.931,20303.0
2022-08-01 14:30:00,466.97,468.96,466.4,468.94,24809.0,448.7484,450.6607,448.2006,450.6415,24809.0
2022-08-01 15:00:00,469.04,470.93,468.95,469.56,31244.0,450.7376,452.5538,450.6511,451.2373,31244.0
2022-08-01 15:30:00,469.56,472.66,469.55,470.54,99951.0,451.2373,454.2163,451.2277,452.1791,99951.0
2022-08-01 16:00:00,470.9,470.9,470.9,470.9,91130.0,452.525,452.525,452.525,452.525,91130.0
2022-08-02 09:30:00,472.08,472.32,465.54,470.25,92968.0,453.659,453.8896,447.3742,451.9004,92968.0
2022-08-02 10:00:00,470.06,475.32,467.58,475.32,65022.0,451.7178,456.7725,449.3346,456.7725,65022.0
2022-08-02 10:30:00,475.31,479.95,474.94,477.75,42075.0,456.7629,461.2219,456.4074,459.1077,42075.0
2022-08-02 11:00:00,477.51,479.5,474.93,476.66,33599.0,458.8771,460.7894,456.3978,458.0603,33599.0
2022-08-02 11:30:00,476.67,477.17,474.67,474.74,39487.0,458.0699,458.5504,456.1479,456.2152,39487.0
2022-08-02 12:00:00,474.77,475.48,473.84,473.84,27101.0,456.244,456.9263,455.3503,455.3503,27101.0
2022-08-02 12:30:00,474.11,476.87,473.87,476.42,30123.0,455.6098,458.2621,455.3791,457.8296,30123.0
2022-08-02 13:00:00,476.44,476.64,474.22,474.52,47997.0,457.8488,458.041,455.7155,456.0038,47997.0
2022-08-02 13:30:00,474.56,475.11,473.2,473.87,32504.0,456.0422,456.5707,454.7353,455.3791,32504.0
2022-08-02 14:00:00,473.65,474.52,472.87,473.67,24717.0,455.1677,456.0038,454.4181,455.1869,24717.0
2022-08-02 14:30:00,473.98,474.53,472.0,472.01,29227.0,455.4848,456.0134,453.5821,453.5917,29227.0
2022-08-02 15:00:00,472.04,473.05,471.26,473.02,21103.0,453.6205,454.5911,452.871,454.5623,21103.0
2022-08-02 15:30:00,472.85,474.19,472.02,472.34,77990.0,454.3989,455.6866,453.6013,453.9088,77990.0
2022-08-02 16:00:00,472.14,472.14,472.14,472.14,176248.0,453.7166,453.7166,453.7166,453.7166,176248.0
2022-08-03 09:30:00,475.42,477.82,473.29,477.46,28365.0,456.8686,459.175,454.8218,458.829,28365.0
2022-08-03 10:00:00,476.96,478.8,475.74,476.74,19885.0,458.3485,460.1168,457.1762,458.1371,19885.0
2022-08-03 10:30:00,476.84,478.9,475.77,478.19,14812.0,458.2332,460.2128,457.205,459.5306,14812.0
2022-08-03 11:00:00,478.67,480.63,478.46,480.49,15846.0,459.9918,461.8753,459.79,461.7408,15846.0
2022-08-03 11:30:00,480.22,480.86,479.11,480.59,7717.0,461.4813,462.0964,460.4147,461.8369,7717.0
2022-08-03 12:00:00,480.73,481.35,480.07,481.35,32902.0,461.9714,462.5672,461.3372,462.5672,32902.0
2022-08-03 12:30:00,481.42,483.29,480.92,482.58,24529.0,462.6345,464.4315,462.154,463.7493,24529.0
2022-08-03 13:00:00,482.77,483.77,481.87,482.22,9536.0,463.9318,464.8928,463.067,463.4033,9536.0
2022-08-03 13:30:00,482.13,483.4,482.12,482.83,17418.0,463.3168,464.5373,463.3072,463.9895,17418.0
2022-08-03 14:00:00,482.81,483.25,482.1,482.53,13174.0,463.9703,464.3931,463.288,463.7012,13174.0
2022-08-03 14:30:00,482.5,482.92,482.14,482.26,15614.0,463.6724,464.076,463.3264,463.4417,15614.0
2022-08-03 15:00:00,482.01,483.07,481.59,482.17,13844.0,463.2015,464.2201,462.7979,463.3553,13844.0
2022-08-03 15:30:00,482.15,482.3,479.1,479.53,92559.0,463.336,463.4802,460.405,460.8183,92559.0
2022-08-03 16:00:00,479.53,479.53,479.53,479.53,117710.0,460.8183,460.8183,460.8183,460.8183,117710.0
2022-08-04 09:30:00,479.91,479.91,474.61,474.64,30258.0,461.1834,461.1834,456.0902,456.1191,30258.0
2022-08-04 10:00:00,474.0,476.58,473.85,474.66,22330.0,455.5041,457.9834,455.3599,456.1383,22330.0
2022-08-04 10:30:00,474.65,476.49,474.27,475.83,18092.0,456.1287,457.8969,455.7635,457.2626,18092.0
2022-08-04 11:00:00,475.93,476.98,474.54,474.54,27518.0,457.3587,458.3678,456.023,456.023,27518.0
2022-08-04 11:30:00,474.58,475.48,473.74,475.19,14663.0,456.0614,456.9263,455.2542,456.6476,14663.0
2022-08-04 12:00:00,475.44,477.12,475.44,476.31,10024.0,456.8879,458.5023,456.8879,457.7239,10024.0
2022-08-04 12:30:00,476.19,476.19,474.65,474.87,13845.0,457.6086,457.6086,456.1287,456.3401,13845.0
2022-08-04 13:00:00,474.82,475.66,473.94,475.36,9591.0,456.2921,457.0993,455.4464,456.811,9591.0
2022-08-04 13:30:00,475.23,475.7,474.76,475.32,8255.0,456.6861,457.1377,456.2344,456.7725,8255.0
2022-08-04 14:00:00,475.31,476.17,474.6,476.11,22257.0,456.7629,457.5894,456.0806,457.5317,22257.0
2022-08-04 14:30:00,475.99,477.05,475.46,476.67,29825.0,457.4164,458.435,456.9071,458.0699,29825.0
2022-08-04 15:00:00,476.64,477.48,476.29,476.3,32162.0,458.041,458.8483,457.7047,457.7143,32162.0
2022-08-04 15:30:00,476.33,476.6,474.01,474.9,67667.0,457.7431,458.0026,455.5137,456.3689,67667.0
2022-08-04 16:00:00,474.9,474.9,474.9,474.9,103645.0,456.3689,456.3689,456.3689,456.3689,103645.0
2022-08-05 09:30:00,470.83,475.32,470.83,472.86,28542.0,452.4577,456.7725,452.4577,454.4085,28542.0
2022-08-05 10:00:00,472.47,473.82,471.16,472.17,24032.0,454.0338,455.3311,452.7749,453.7455,24032.0
2022-08-05 10:30:00,472.18,474.51,472.18,474.51,21786.0,453.7551,455.9942,453.7551,455.9942,21786.0
2022-08-05 11:00:00,474.19,476.99,473.24,473.24,26822.0,455.6866,458.3774,454.7737,454.7737,26822.0
2022-08-05 11:30:00,473.96,474.5,472.91,473.91,15195.0,455.4656,455.9845,454.4566,455.4176,15195.0
2022-08-05 12:00:00,474.31,475.0,473.52,474.58,11306.0,455.802,456.465,455.0428,456.0614,11306.0
2022-08-05 12:30:00,474.33,475.43,473.88,474.9,12481.0,455.8212,456.8783,455.3887,456.3689,12481.0
2022-08-05 13:00:00,475.09,475.09,473.01,473.27,14088.0,456.5515,456.5515,454.5527,454.8025,14088.0
2022-08-05 13:30:00,473.31,474.82,473.31,473.61,15895.0,454.841,456.2921,454.841,455.1293,15895.0
2022-08-05 14:00:00,473.63,473.9,472.18,472.49,26759.0,455.1485,455.408,453.7551,454.053,26759.0
2022-08-05 14:30:00,472.36,473.32,472.29,472.98,18532.0,453.928,454.8506,453.8608,454.5239,18532.0
2022-08-05 15:00:00,473.02,474.47,472.96,474.19,15415.0,454.5623,455.9557,454.5046,455.6866,15415.0
2022-08-05 15:30:00,474.35,475.86,474.26,474.83,75882.0,455.8404,457.2915,455.7539,456.3017,75882.0
2022-08-05 16:00:00,475.13,475.13,475.13,475.13,109524.0,456.59,456.59,456.59,456.59,109524.0
2022-08-08 09:30:00,478.3,479.62,474.95,474.96,29879.0,459.6363,460.9048,456.417,456.4266,29879.0
2022-08-08 10:00:00,475.42,475.67,473.32,475.13,20800.0,456.8686,457.1089,454.8506,456.59,20800.0
2022-08-08 10:30:00,474.58,478.74,474.58,477.83,14886.0,456.0614,460.0591,456.0614,459.1846,14886.0
2022-08-08 11:00:00,477.64,478.81,477.11,477.92,13937.0,459.002,460.1264,458.4927,459.2711,13937.0
2022-08-08 11:30:00,478.47,478.67,475.69,475.78,10010.0,459.7996,459.9918,457.1281,457.2146,10010.0
2022-08-08 12:00:00,475.78,476.05,473.24,473.24,13724.0,457.2146,457.4741,454.7737,454.7737,13724.0
2022-08-08 12:30:00,473.23,473.44,472.5,473.36,10227.0,454.7641,454.9659,454.0626,454.889,10227.0
2022-08-08 13:00:00,473.06,474.3,472.15,473.7,9197.0,454.6007,455.7923,453.7262,455.2158,9197.0
2022-08-08 13:30:00,473.76,475.13,473.49,474.6,9090.0,455.2734,456.59,455.014,456.0806,9090.0
2022-08-08 14:00:00,474.63,475.29,473.76,474.92,11280.0,456.1095,456.7437,455.2734,456.3882,11280.0
2022-08-08 14:30:00,475.06,475.56,474.34,474.84,13729.0,456.5227,457.0032,455.8308,456.3113,13729.0
2022-08-08 15:00:00,474.84,475.67,474.56,475.66,14368.0,456.3113,457.1089,456.0422,457.0993,14368.0
2022-08-08 15:30:00,475.33,476.42,475.21,475.8,53235.0,456.7822,457.8296,456.6668,457.2338,53235.0
2022-08-08 16:00:00,475.72,475.72,467.84,475.72,95231.0,457.1569,457.1569,449.5844,457.1569,95231.0
2022-08-09 09:30:00,479.25,484.76,477.03,484.34,38649.0,460.5492,465.8442,458.4158,465.4406,38649.0
2022-08-09 10:00:00,483.91,485.64,483.29,485.59,35840.0,465.0274,466.6898,464.4315,466.6418,35840.0
2022-08-09 10:30:00,485.58,487.49,485.16,485.91,23389.0,466.6322,468.4677,466.2286,466.9493,23389.0
2022-08-09 11:00:00,485.67,487.39,485.01,486.42,18597.0,466.7187,468.3716,466.0844,467.4394,18597.0
2022-08-09 11:30:00,486.38,488.99,486.16,487.77,18133.0,467.401,469.9091,467.1896,468.7367,18133.0
2022-08-09 12:00:00,487.9,488.64,487.27,487.54,9656.0,468.8617,469.5728,468.2562,468.5157,9656.0
2022-08-09 12:30:00,487.59,488.12,487.36,487.85,13230.0,468.5638,469.0731,468.3427,468.8136,13230.0
2022-08-09 13:00:00,488.11,488.22,486.49,486.63,13985.0,469.0635,469.1692,467.5067,467.6412,13985.0
2022-08-09 13:30:00,486.8,486.94,485.77,486.93,22020.0,467.8046,467.9391,466.8148,467.9295,22020.0
2022-08-09 14:00:00,486.92,487.77,486.69,487.28,23211.0,467.9199,468.7367,467.6989,468.2659,23211.0
2022-08-09 14:30:00,487.35,488.54,487.02,487.31,49786.0,468.3331,469.4767,468.016,468.2947,49786.0
2022-08-09 15:00:00,487.32,488.18,486.15,486.23,38155.0,468.3043,469.1307,467.1799,467.2568,38155.0
2022-08-09 15:30:00,486.27,486.42,482.89,483.87,102413.0,467.2953,467.4394,464.0472,464.9889,102413.0
2022-08-09 16:00:00,483.97,483.97,483.97,483.97,167101.0,465.085,465.085,465.085,465.085,167101.0
2022-08-10 09:30:00,488.84,489.87,482.79,484.51,32834.0,469.765,470.7548,463.9511,465.6039,32834.0
2022-08-10 10:00:00,484.45,485.54,484.07,485.12,13507.0,465.5463,466.5937,465.1811,466.1901,13507.0
2022-08-10 10:30:00,485.12,486.85,484.43,486.85,17376.0,466.1901,467.8526,465.5271,467.8526,17376.0
2022-08-10 11:00:00,487.39,488.0,485.29,486.24,11021.0,468.3716,468.9578,466.3535,467.2664,11021.0
2022-08-10 11:30:00,486.31,486.31,485.33,485.34,6730.0,467.3337,467.3337,466.3919,466.4016,6730.0
2022-08-10 12:00:00,485.74,486.02,483.38,483.5,6096.0,466.7859,467.055,464.518,464.6334,6096.0
2022-08-10 12:30:00,483.45,484.37,482.82,484.3,19582.0,464.5853,465.4694,463.9799,465.4021,19582.0
2022-08-10 13:00:00,484.26,484.26,482.96,482.96,16034.0,465.3637,465.3637,464.1144,464.1144,16034.0
2022-08-10 13:30:00,482.76,483.09,481.69,482.14,14308.0,463.9222,464.2394,462.894,463.3264,14308.0
2022-08-10 14:00:00,481.9,483.15,481.39,481.77,14320.0,463.0958,464.297,462.6057,462.9709,14320.0
2022-08-10 14:30:00,481.82,482.28,479.96,481.0,20822.0,463.0189,463.461,461.2315,462.2309,20822.0
2022-08-10 15:00:00,481.01,482.0,480.94,481.79,19355.0,462.2405,463.1919,462.1732,462.9901,19355.0
2022-08-10 15:30:00,482.01,484.0,481.2,481.28,126728.0,463.2015,465.1138,462.4231,462.5,126728.0
2022-08-10 16:00:00,481.33,481.33,474.92,475.04,120245.0,462.548,462.548,456.3882,456.5035,120245.0
2022-08-11 09:30:00,481.62,483.56,480.59,480.7,33512.0,462.8267,464.691,461.8369,461.9426,33512.0
2022-08-11 10:00:00,481.06,482.42,477.05,480.34,34812.0,462.2886,463.5955,458.435,461.5967,34812.0
2022-08-11 10:30:00,480.64,482.54,479.36,481.75,30321.0,461.885,463.7108,460.6549,462.9516,30321.0
2022-08-11 11:00:00,481.75,482.45,480.14,480.2,15829.0,462.9516,463.6243,461.4045,461.4621,15829.0
2022-08-11 11:30:00,480.21,481.76,479.79,480.81,13180.0,461.4717,462.9612,461.0681,462.0483,13180.0
2022-08-11 12:00:00,481.0,482.38,480.47,482.27,18555.0,462.2309,463.5571,461.7216,463.4513,18555.0
2022-08-11 12:30:00,482.01,482.11,480.35,480.57,16439.0,463.2015,463.2976,461.6063,461.8177,16439.0
2022-08-11 13:00:00,480.77,481.81,480.25,480.84,21093.0,462.0099,463.0093,461.5102,462.0771,21093.0
2022-08-11 13:30:00,480.95,481.03,478.02,478.36,15204.0,462.1829,462.2597,459.3672,459.6939,15204.0
2022-08-11 14:00:00,478.68,478.86,474.21,475.75,50210.0,460.0014,460.1744,455.7059,457.1858,50210.0
2022-08-11 14:30:00,476.16,477.05,474.81,476.86,24795.0,457.5798,458.435,456.2824,458.2525,24795.0
2022-08-11 15:00:00,476.38,476.52,474.74,475.63,19773.0,457.7912,457.9257,456.2152,457.0704,19773.0
2022-08-11 15:30:00,475.63,477.18,474.98,477.07,74875.0,457.0704,458.56,456.4458,458.4543,74875.0
2022-08-11 16:00:00,477.11,477.11,477.11,477.11,149844.0,458.4927,458.4927,458.4927,458.4927,149844.0
2022-08-12 09:30:00,480.0,486.0,479.67,483.35,57166.0,461.2699,467.0358,460.9528,464.4892,57166.0
2022-08-12 10:00:00,481.21,483.79,480.47,482.82,13404.0,462.4327,464.912,461.7216,463.9799,13404.0
2022-08-12 10:30:00,482.21,483.3,481.63,482.36,7777.0,463.3937,464.4412,462.8363,463.5378,7777.0
2022-08-12 11:00:00,481.8,484.44,481.73,483.76,9358.0,462.9997,465.5367,462.9324,464.8832,9358.0
2022-08-12 11:30:00,483.76,488.23,483.75,487.35,31738.0,464.8832,469.1788,464.8736,468.3331,31738.0
2022-08-12 12:00:00,487.36,488.3,487.28,488.08,14502.0,468.3427,469.2461,468.2659,469.0346,14502.0
2022-08-12 12:30:00,488.08,489.52,487.89,488.91,20910.0,469.0346,470.4184,468.8521,469.8322,20910.0
2022-08-12 13:00:00,489.0,489.19,487.25,488.03,19261.0,469.9187,470.1013,468.237,468.9866,19261.0
2022-08-12 13:30:00,488.19,488.29,487.4,487.91,19176.0,469.1403,469.2364,468.3812,468.8713,19176.0
2022-08-12 14:00:00,487.99,489.79,487.99,488.66,25539.0,468.9481,470.6779,468.9481,469.592,25539.0
2022-08-12 14:30:00,488.67,488.8,487.28,487.44,15432.0,469.6016,469.7265,468.2659,468.4196,15432.0
2022-08-12 15:00:00,487.39,488.97,487.34,488.29,37279.0,468.3716,469.8899,468.3235,469.2364,37279.0
2022-08-12 15:30:00,488.25,492.6,487.4,491.37,168845.0,469.198,473.3783,468.3812,472.1963,168845.0
2022-08-12 16:00:00,491.7,491.7,491.7,491.7,97833.0,472.5134,472.5134,472.5134,472.5134,97833.0
2022-08-15 09:30:00,488.95,493.13,486.5,492.38,29686.0,469.8707,473.8876,467.5163,473.1668,29686.0
2022-08-15 10:00:00,492.84,493.13,490.8,492.53,21651.0,473.6089,473.8876,471.6485,473.311,21651.0
2022-08-15 10:30:00,492.63,493.17,491.5,492.75,37773.0,473.4071,473.926,472.3212,473.5224,37773.0
2022-08-15 11:00:00,493.03,493.2,490.47,490.82,27083.0,473.7915,473.9548,471.3314,471.6677,27083.0
2022-08-15 11:30:00,490.93,494.65,490.51,494.49,10344.0,471.7734,475.3483,471.3698,475.1945,10344.0
2022-08-15 12:00:00,494.3,494.3,492.57,494.12,5254.0,475.0119,475.0119,473.3494,474.8389,5254.0
2022-08-15 12:30:00,494.28,495.7,493.76,494.94,9344.0,474.9927,476.3573,474.493,475.627,9344.0
2022-08-15 13:00:00,495.11,495.44,493.23,494.02,8236.0,475.7903,476.1074,473.9837,474.7429,8236.0
2022-08-15 13:30:00,493.7,494.3,493.34,493.78,5719.0,474.4353,475.0119,474.0894,474.5122,5719.0
2022-08-15 14:00:00,493.57,494.96,493.07,494.48,9594.0,474.3104,475.6462,473.8299,475.1849,9594.0
2022-08-15 14:30:00,494.75,494.75,493.51,494.27,5857.0,475.4444,475.4444,474.2528,474.9831,5857.0
2022-08-15 15:00:00,494.4,494.58,493.1,494.01,9583.0,475.108,475.281,473.8588,474.7332,9583.0
2022-08-15 15:30:00,493.85,494.63,493.17,493.47,30574.0,474.5795,475.329,473.926,474.2143,30574.0
2022-08-15 16:00:00,493.22,493.22,493.22,493.22,65979.0,473.9741,473.9741,473.9741,473.9741,65979.0
2022-08-16 09:30:00,493.15,498.18,493.15,496.88,42321.0,473.9068,478.7405,473.9068,477.4913,42321.0
2022-08-16 10:00:00,496.69,496.81,492.64,493.13,53093.0,477.3087,477.424,473.4167,473.8876,53093.0
2022-08-16 10:30:00,493.5,493.52,489.17,489.72,24302.0,474.2431,474.2624,470.0821,470.6106,24302.0
2022-08-16 11:00:00,489.62,492.75,489.19,492.55,35819.0,470.5145,473.5224,470.1013,473.3302,35819.0
2022-08-16 11:30:00,492.29,493.33,492.11,492.38,6954.0,473.0804,474.0798,472.9074,473.1668,6954.0
2022-08-16 12:00:00,492.13,492.13,491.28,492.0,7287.0,472.9266,472.9266,472.1098,472.8017,7287.0
2022-08-16 12:30:00,492.16,493.87,492.02,492.62,9138.0,472.9554,474.5987,472.8209,473.3975,9138.0
2022-08-16 13:00:00,492.99,493.81,492.48,493.11,7335.0,473.753,474.541,473.2629,473.8684,7335.0
2022-08-16 13:30:00,493.35,495.07,493.35,494.11,8530.0,474.099,475.7519,474.099,474.8293,8530.0
2022-08-16 14:00:00,494.12,494.59,493.22,493.42,17371.0,474.8389,475.2906,473.9741,474.1663,17371.0
2022-08-16 14:30:00,493.42,493.77,491.72,493.4,16436.0,474.1663,474.5026,472.5326,474.147,16436.0
2022-08-16 15:00:00,493.01,493.02,492.28,492.56,7437.0,473.7723,473.7819,473.0707,473.3398,7437.0
2022-08-16 15:30:00,492.47,493.45,491.71,492.57,44114.0,473.2533,474.1951,472.523,473.3494,44114.0
2022-08-16 16:00:00,492.28,493.0,492.28,492.28,97270.0,473.0707,473.7627,473.0707,473.0707,97270.0
2022-08-17 09:30:00,487.69,490.99,487.69,489.29,21179.0,468.6599,471.8311,468.6599,470.1974,21179.0
2022-08-17 10:00:00,489.3,489.57,488.38,488.75,15247.0,470.207,470.4665,469.3229,469.6785,15247.0
2022-08-17 10:30:00,488.74,489.19,487.0,487.42,19907.0,469.6689,470.1013,467.9968,468.4004,19907.0
2022-08-17 11:00:00,487.63,489.56,486.63,489.56,31664.0,468.6022,470.4569,467.6412,470.4569,31664.0
2022-08-17 11:30:00,489.56,489.65,487.59,487.77,14639.0,470.4569,470.5434,468.5638,468.7367,14639.0
2022-08-17 12:00:00,488.05,489.75,488.05,489.75,15578.0,469.0058,470.6395,469.0058,470.6395,15578.0
2022-08-17 12:30:00,490.29,492.0,490.11,491.51,11787.0,471.1584,472.8017,470.9854,472.3308,11787.0
2022-08-17 13:00:00,491.5,492.96,490.95,492.49,14609.0,472.3212,473.7242,471.7926,473.2726,14609.0
2022-08-17 13:30:00,492.18,492.58,491.46,491.66,7326.0,472.9747,473.359,472.2827,472.4749,7326.0
2022-08-17 14:00:00,491.7,492.13,490.15,491.21,21742.0,472.5134,472.9266,471.0239,472.0425,21742.0
2022-08-17 14:30:00,491.5,492.02,490.85,490.86,12351.0,472.3212,472.8209,471.6965,471.7062,12351.0
2022-08-17 15:00:00,491.01,491.35,488.91,489.62,14428.0,471.8503,472.177,469.8322,470.5145,14428.0
2022-08-17 15:30:00,489.95,491.54,489.74,490.93,33719.0,470.8317,472.3596,470.6299,471.7734,33719.0
2022-08-17 16:00:00,490.85,490.85,490.85,490.85,65400.0,471.6965,471.6965,471.6965,471.6965,65400.0
2022-08-18 09:30:00,489.56,492.47,487.92,490.42,21644.0,470.4569,473.2533,468.8809,471.2833,21644.0
2022-08-18 10:00:00,490.36,490.36,487.82,489.17,10981.0,471.2257,471.2257,468.7848,470.0821,10981.0
2022-08-18 10:30:00,489.22,489.24,487.84,488.28,10843.0,470.1302,470.1494,468.804,469.2268,10843.0
2022-08-18 11:00:00,488.05,489.52,487.95,489.24,7640.0,469.0058,470.4184,468.9097,470.1494,7640.0
2022-08-18 11:30:00,488.93,489.62,488.25,489.3,5828.0,469.8515,470.5145,469.198,470.207,5828.0
2022-08-18 12:00:00,489.1,489.5,488.61,488.71,9726.0,470.0148,470.3992,469.544,469.6401,9726.0
2022-08-18 12:30:00,488.65,488.99,487.98,488.54,7770.0,469.5824,469.9091,468.9385,469.4767,7770.0
2022-08-18 13:00:00,488.4,489.6,487.88,489.6,15333.0,469.3421,470.4953,468.8424,470.4953,15333.0
2022-08-18 13:30:00,489.07,490.3,488.79,489.05,7213.0,469.986,471.168,469.7169,469.9668,7213.0
2022-08-18 14:00:00,488.94,490.59,488.93,489.95,4941.0,469.8611,471.4467,469.8515,470.8317,4941.0
2022-08-18 14:30:00,489.81,492.42,489.8,491.85,12649.0,470.6971,473.2053,470.6875,472.6575,12649.0
2022-08-18 15:00:00,491.81,493.2,491.81,492.65,16366.0,472.6191,473.9548,472.6191,473.4263,16366.0
2022-08-18 15:30:00,492.65,493.1,491.35,492.21,41199.0,473.4263,473.8588,472.177,473.0035,41199.0
2022-08-18 16:00:00,491.77,491.77,491.77,491.77,63466.0,472.5806,472.5806,472.5806,472.5806,63466.0
2022-08-19 09:30:00,492.22,495.76,491.63,493.82,51426.0,473.0131,476.415,472.4461,474.5507,51426.0
2022-08-19 10:00:00,493.61,497.15,493.46,497.07,23681.0,474.3489,477.7507,474.2047,477.6738,23681.0
2022-08-19 10:30:00,497.08,500.85,497.08,500.37,34370.0,477.6834,481.3063,477.6834,480.8451,34370.0
2022-08-19 11:00:00,500.37,501.25,499.35,501.25,25564.0,480.8451,481.6907,479.8649,481.6907,25564.0
2022-08-19 11:30:00,500.81,501.87,499.17,501.03,17622.0,481.2679,482.2865,479.6919,481.4793,17622.0
2022-08-19 12:00:00,500.39,503.31,500.08,503.17,13320.0,480.8643,483.6703,480.5664,483.5358,13320.0
2022-08-19 12:30:00,503.32,505.05,502.74,504.33,17819.0,483.68,485.3424,483.1226,484.6505,17819.0
2022-08-19 13:00:00,504.52,506.47,504.52,506.17,20750.0,484.8331,486.707,484.8331,486.4187,20750.0
2022-08-19 13:30:00,506.31,506.79,504.72,506.2,19318.0,486.5533,487.0146,485.0253,486.4476,19318.0
2022-08-19 14:00:00,506.18,506.53,504.98,505.15,27057.0,486.4284,486.7647,485.2752,485.4385,27057.0
2022-08-19 14:30:00,505.14,505.14,502.94,503.27,12405.0,485.4289,485.4289,483.3148,483.6319,12405.0
2022-08-19 15:00:00,503.71,504.58,502.55,503.76,14877.0,484.0547,484.8908,482.94,484.1028,14877.0
2022-08-19 15:30:00,503.64,504.54,502.5,503.54,57660.0,483.9875,484.8524,482.892,483.8914,57660.0
2022-08-19 16:00:00,503.54,503.54,503.54,503.54,109984.0,483.8914,483.8914,483.8914,483.8914,109984.0
2022-08-22 09:30:00,505.25,509.85,504.0,509.22,72218.0,485.5346,489.9551,484.3334,489.3497,72218.0
2022-08-22 10:00:00,509.29,512.99,507.29,510.67,71970.0,489.417,492.9726,487.495,490.7432,71970.0
2022-08-22 10:30:00,510.67,511.8,507.47,508.55,41977.0,490.7432,491.8291,487.668,488.7059,41977.0
2022-08-22 11:00:00,508.39,509.79,507.77,508.14,30139.0,488.5521,489.8975,487.9563,488.3119,30139.0
2022-08-22 11:30:00,508.15,510.55,507.58,509.39,26947.0,488.3215,490.6278,487.7737,489.5131,26947.0
2022-08-22 12:00:00,509.19,510.47,508.62,509.61,39912.0,489.3209,490.551,488.7731,489.7245,39912.0
2022-08-22 12:30:00,509.79,510.86,509.0,510.12,20380.0,489.8975,490.9257,489.1383,490.2146,20380.0
2022-08-22 13:00:00,509.96,510.04,508.23,509.08,32352.0,490.0609,490.1377,488.3984,489.2152,32352.0
2022-08-22 13:30:00,509.2,509.78,506.28,506.51,14374.0,489.3305,489.8879,486.5245,486.7455,14374.0
2022-08-22 14:00:00,506.5,507.53,505.87,505.91,27186.0,486.7359,487.7257,486.1305,486.1689,27186.0
2022-08-22 14:30:00,505.8,506.05,503.83,504.58,31770.0,486.0632,486.3034,484.1701,484.8908,31770.0
2022-08-22 15:00:00,504.84,507.01,504.51,506.44,17569.0,485.1406,487.226,484.8235,486.6782,17569.0
2022-08-22 15:30:00,506.38,507.26,505.44,507.18,104450.0,486.6206,487.4662,485.7172,487.3893,104450.0
2022-08-22 16:00:00,507.0,507.18,507.0,507.18,84516.0,487.2164,487.3893,487.2164,487.3893,84516.0
2022-08-23 09:30:00,501.83,504.18,498.63,498.75,29020.0,482.2481,484.5064,479.173,479.2883,29020.0
2022-08-23 10:00:00,498.39,500.99,497.8,500.21,32210.0,478.9423,481.4409,478.3754,480.6913,32210.0
2022-08-23 10:30:00,499.77,499.77,497.51,497.66,12517.0,480.2685,480.2685,478.0967,478.2408,12517.0
2022-08-23 11:00:00,497.7,498.26,496.39,497.67,26336.0,478.2793,478.8174,477.0204,478.2504,26336.0
2022-08-23 11:30:00,497.49,499.04,496.85,496.99,13810.0,478.0774,479.567,477.4624,477.597,13810.0
2022-08-23 12:00:00,496.88,496.88,494.79,494.8,14290.0,477.4913,477.4913,475.4828,475.4924,14290.0
2022-08-23 12:30:00,495.02,496.61,494.97,495.82,9815.0,475.7038,477.2318,475.6558,476.4726,9815.0
2022-08-23 13:00:00,496.03,496.46,495.36,496.46,8813.0,476.6744,477.0876,476.0306,477.0876,8813.0
2022-08-23 13:30:00,496.53,497.21,495.3,495.34,7109.0,477.1549,477.8084,475.9729,476.0113,7109.0
2022-08-23 14:00:00,494.97,495.94,494.46,495.94,12241.0,475.6558,476.5879,475.1657,476.5879,12241.0
2022-08-23 14:30:00,495.79,496.3,495.19,495.87,9158.0,476.4438,476.9339,475.8672,476.5207,9158.0
2022-08-23 15:00:00,495.81,496.62,495.5,495.53,29518.0,476.463,477.2414,476.1651,476.1939,29518.0
2022-08-23 15:30:00,495.53,495.99,493.01,493.29,73503.0,476.1939,476.636,473.7723,474.0413,73503.0
2022-08-23 16:00:00,493.23,493.23,493.23,493.23,87905.0,473.9837,473.9837,473.9837,473.9837,87905.0
2022-08-24 09:30:00,492.53,494.31,490.22,490.56,30857.0,473.311,475.0215,471.0911,471.4179,30857.0
2022-08-24 10:00:00,490.55,493.09,490.1,492.45,34743.0,471.4083,473.8491,470.9758,473.2341,34743.0
2022-08-24 10:30:00,492.25,492.25,489.03,489.88,16929.0,473.0419,473.0419,469.9476,470.7644,16929.0
2022-08-24 11:00:00,490.05,492.0,489.57,491.76,31536.0,470.9278,472.8017,470.4665,472.571,31536.0
2022-08-24 11:30:00,492.04,493.51,492.04,493.17,27708.0,472.8401,474.2528,472.8401,473.926,27708.0
2022-08-24 12:00:00,493.21,493.8,492.58,493.31,18329.0,473.9645,474.5314,473.359,474.0606,18329.0
2022-08-24 12:30:00,493.22,493.22,489.6,490.47,11545.0,473.9741,473.9741,470.4953,471.3314,11545.0
2022-08-24 13:00:00,490.64,492.11,490.64,491.5,13129.0,471.4947,472.9074,471.4947,472.3212,13129.0
2022-08-24 13:30:00,491.35,492.63,491.23,492.41,9031.0,472.177,473.4071,472.0617,473.1957,9031.0
2022-08-24 14:00:00,492.63,493.55,491.62,493.41,10314.0,473.4071,474.2912,472.4365,474.1567,10314.0
2022-08-24 14:30:00,493.38,493.51,492.34,493.23,25435.0,474.1278,474.2528,473.1284,473.9837,25435.0
2022-08-24 15:00:00,493.4,495.53,493.39,495.15,17358.0,474.147,476.1939,474.1374,475.8288,17358.0
2022-08-24 15:30:00,495.29,495.37,492.77,493.4,59506.0,475.9633,476.0402,473.5416,474.147,59506.0
2022-08-24 16:00:00,493.4,493.4,493.4,493.4,141779.0,474.147,474.147,474.147,474.147,141779.0
2022-08-25 09:30:00,490.13,492.38,482.31,487.62,55551.0,471.0046,473.1668,463.4898,468.5926,55551.0
2022-08-25 10:00:00,487.81,489.0,485.8,488.92,52449.0,468.7752,469.9187,466.8436,469.8419,52449.0
2022-08-25 10:30:00,489.12,490.38,488.73,490.08,24318.0,470.0341,471.2449,469.6593,470.9566,24318.0
2022-08-25 11:00:00,490.54,490.84,487.56,488.3,30914.0,471.3986,471.6869,468.5349,469.2461,30914.0
2022-08-25 11:30:00,488.27,488.9,487.65,488.46,20388.0,469.2172,469.8226,468.6214,469.3998,20388.0
2022-08-25 12:00:00,488.46,488.88,487.37,487.45,25623.0,469.3998,469.8034,468.3523,468.4292,25623.0
2022-08-25 12:30:00,487.4,488.13,486.51,487.55,12511.0,468.3812,469.0827,467.5259,468.5253,12511.0
2022-08-25 13:00:00,487.76,488.2,487.44,488.03,11353.0,468.7271,469.15,468.4196,468.9866,11353.0
2022-08-25 13:30:00,488.12,488.25,487.64,488.0,17202.0,469.0731,469.198,468.6118,468.9578,17202.0
2022-08-25 14:00:00,488.0,489.92,487.55,489.92,12877.0,468.9578,470.8028,468.5253,470.8028,12877.0
2022-08-25 14:30:00,489.8,490.36,489.61,490.32,11541.0,470.6875,471.2257,470.5049,471.1872,11541.0
2022-08-25 15:00:00,490.51,492.06,490.25,491.3,16553.0,471.3698,472.8593,471.12,472.129,16553.0
2022-08-25 15:30:00,491.17,492.43,490.32,492.42,101008.0,472.0041,473.2149,471.1872,473.2053,101008.0
2022-08-25 16:00:00,492.34,492.34,492.34,492.34,73876.0,473.1284,473.1284,473.1284,473.1284,73876.0
2022-08-26 09:30:00,492.05,494.73,490.46,493.8,21974.0,472.8497,475.4251,471.3218,474.5314,21974.0
2022-08-26 10:00:00,493.06,494.1,489.11,489.41,23824.0,473.8203,474.8197,470.0244,470.3127,23824.0
2022-08-26 10:30:00,488.84,492.17,488.3,492.17,12440.0,469.765,472.965,469.2461,472.965,12440.0
2022-08-26 11:00:00,491.64,491.92,490.35,490.79,21908.0,472.4557,472.7248,471.2161,471.6389,21908.0
2022-08-26 11:30:00,490.97,491.05,489.45,489.45,15454.0,471.8119,471.8887,470.3512,470.3512,15454.0
2022-08-26 12:00:00,489.73,489.73,487.16,488.03,8797.0,470.6203,470.6203,468.1505,468.9866,8797.0
2022-08-26 12:30:00,487.89,487.89,486.6,487.02,13577.0,468.8521,468.8521,467.6124,468.016,13577.0
2022-08-26 13:00:00,487.02,489.34,487.02,489.0,14691.0,468.016,470.2455,468.016,469.9187,14691.0
2022-08-26 13:30:00,488.96,489.04,487.24,487.46,6309.0,469.8803,469.9572,468.2274,468.4388,6309.0
2022-08-26 14:00:00,487.49,488.2,485.64,485.9,9459.0,468.4677,469.15,466.6898,466.9397,9459.0
2022-08-26 14:30:00,485.78,486.09,484.96,485.45,19452.0,466.8244,467.1223,466.0364,466.5073,19452.0
2022-08-26 15:00:00,485.42,485.58,483.78,485.07,18827.0,466.4784,466.6322,464.9024,466.1421,18827.0
2022-08-26 15:30:00,484.85,485.59,483.08,483.47,90674.0,465.9307,466.6418,464.2297,464.6045,90674.0
2022-08-26 16:00:00,483.48,483.48,483.48,483.48,107952.0,464.6141,464.6141,464.6141,464.6141,107952.0
2022-08-29 09:30:00,481.13,483.27,478.81,482.68,43686.0,462.3558,464.4123,460.1264,463.8453,43686.0
2022-08-29 10:00:00,482.92,485.94,482.68,484.94,24622.0,464.076,466.9781,463.8453,466.0172,24622.0
2022-08-29 10:30:00,485.29,486.56,484.0,484.58,20972.0,466.3535,467.5739,465.1138,465.6712,20972.0
2022-08-29 11:00:00,484.42,487.4,484.42,486.63,12889.0,465.5175,468.3812,465.5175,467.6412,12889.0
2022-08-29 11:30:00,486.13,486.76,484.94,486.66,10855.0,467.1607,467.7661,466.0172,467.67,10855.0
2022-08-29 12:00:00,486.5,488.03,486.4,487.92,9024.0,467.5163,468.9866,467.4202,468.8809,9024.0
2022-08-29 12:30:00,487.56,489.12,487.34,489.0,9925.0,468.5349,470.0341,468.3235,469.9187,9925.0
2022-08-29 13:00:00,489.0,489.04,487.86,488.63,8883.0,469.9187,469.9572,468.8232,469.5632,8883.0
2022-08-29 13:30:00,488.64,490.37,488.64,490.06,32845.0,469.5728,471.2353,469.5728,470.9374,32845.0
2022-08-29 14:00:00,489.71,490.21,488.94,489.68,37760.0,470.601,471.0815,469.8611,470.5722,37760.0
2022-08-29 14:30:00,489.91,490.23,488.2,488.84,25174.0,470.7932,471.1007,469.15,469.765,25174.0
2022-08-29 15:00:00,489.18,490.66,489.02,490.35,12341.0,470.0917,471.514,469.938,471.2161,12341.0
2022-08-29 15:30:00,490.11,490.85,488.45,488.51,52364.0,470.9854,471.6965,469.3902,469.4479,52364.0
2022-08-29 16:00:00,488.51,488.51,488.51,488.51,73229.0,469.4479,469.4479,469.4479,469.4479,73229.0
2022-08-30 09:30:00,488.27,490.98,487.49,490.98,36563.0,469.2172,471.8215,468.4677,471.8215,36563.0
2022-08-30 10:00:00,491.4,492.15,488.38,491.1,24586.0,472.2251,472.9458,469.3229,471.9368,24586.0
2022-08-30 10:30:00,490.95,491.71,483.92,484.97,56648.0,471.7926,472.523,465.037,466.046,56648.0
2022-08-30 11:00:00,484.93,487.96,484.84,486.27,24860.0,466.0076,468.9193,465.9211,467.2953,24860.0
2022-08-30 11:30:00,485.99,487.34,485.46,486.75,58040.0,467.0262,468.3235,466.5169,467.7565,58040.0
2022-08-30 12:00:00,486.87,487.17,485.15,486.42,26824.0,467.8719,468.1601,466.219,467.4394,26824.0
2022-08-30 12:30:00,486.5,487.19,485.8,486.43,25362.0,467.5163,468.1794,466.8436,467.449,25362.0
2022-08-30 13:00:00,486.34,486.7,485.79,486.54,46868.0,467.3625,467.7085,466.834,467.5547,46868.0
2022-08-30 13:30:00,486.63,487.17,484.49,485.67,45637.0,467.6412,468.1601,465.5847,466.7187,45637.0
2022-08-30 14:00:00,485.78,486.71,485.66,485.85,29691.0,466.8244,467.7181,466.7091,466.8917,29691.0
2022-08-30 14:30:00,485.81,486.52,484.94,485.71,25259.0,466.8532,467.5355,466.0172,466.7571,25259.0
2022-08-30 15:00:00,485.38,488.0,485.24,486.85,24127.0,466.44,468.9578,466.3055,467.8526,24127.0
2022-08-30 15:30:00,486.4,487.49,486.21,487.48,113982.0,467.4202,468.4677,467.2376,468.458,113982.0
2022-08-30 16:00:00,487.18,487.18,486.85,486.85,81931.0,468.1698,468.1698,467.8526,467.8526,81931.0
2022-08-31 09:30:00,484.83,491.95,484.83,491.24,44578.0,465.9115,472.7536,465.9115,472.0713,44578.0
2022-08-31 10:00:00,491.28,491.28,488.0,489.24,41813.0,472.1098,472.1098,468.9578,470.1494,41813.0
2022-08-31 10:30:00,489.2,492.62,488.79,490.86,34329.0,470.1109,473.3975,469.7169,471.7062,34329.0
2022-08-31 11:00:00,490.54,490.57,488.05,490.08,22523.0,471.3986,471.4275,469.0058,470.9566,22523.0
2022-08-31 11:30:00,490.08,490.68,488.79,490.55,19910.0,470.9566,471.5332,469.7169,471.4083,19910.0
2022-08-31 12:00:00,490.29,490.68,488.35,488.84,22740.0,471.1584,471.5332,469.2941,469.765,22740.0
2022-08-31 12:30:00,488.83,489.28,487.19,487.57,16862.0,469.7554,470.1878,468.1794,468.5445,16862.0
2022-08-31 13:00:00,487.57,488.21,486.75,488.01,21879.0,468.5445,469.1596,467.7565,468.9674,21879.0
2022-08-31 13:30:00,487.84,489.05,487.11,487.11,42903.0,468.804,469.9668,468.1025,468.1025,42903.0
2022-08-31 14:00:00,487.34,488.59,484.97,488.04,27148.0,468.3235,469.5247,466.046,468.9962,27148.0
2022-08-31 14:30:00,488.19,488.2,486.49,487.89,22957.0,469.1403,469.15,467.5067,468.8521,22957.0
2022-08-31 15:00:00,487.84,488.15,486.79,487.02,21359.0,468.804,469.1019,467.795,468.016,21359.0
2022-08-31 15:30:00,486.83,487.6,485.1,485.1,150517.0,467.8334,468.5734,466.1709,466.1709,150517.0
2022-08-31 16:00:00,485.11,485.11,485.11,485.11,350980.0,466.1805,466.1805,466.1805,466.1805,350980.0
2022-09-01 09:30:00,487.85,491.33,483.87,491.33,29799.0,468.8136,472.1578,464.9889,472.1578,29799.0
2022-09-01 10:00:00,490.61,490.85,486.55,486.55,43538.0,471.4659,471.6965,467.5643,467.5643,43538.0
2022-09-01 10:30:00,486.92,487.36,484.26,485.75,24582.0,467.9199,468.3427,465.3637,466.7956,24582.0
2022-09-01 11:00:00,485.92,490.72,485.9,490.55,26890.0,466.9589,471.5716,466.9397,471.4083,26890.0
2022-09-01 11:30:00,490.74,493.79,490.74,492.8,20689.0,471.5908,474.5218,471.5908,473.5705,20689.0
2022-09-01 12:00:00,493.09,494.9,492.5,494.14,12571.0,473.8491,475.5885,473.2822,474.8582,12571.0
2022-09-01 12:30:00,493.78,494.09,490.46,490.46,17605.0,474.5122,474.8101,471.3218,471.3218,17605.0
2022-09-01 13:00:00,490.36,491.41,489.4,490.65,28529.0,471.2257,472.2347,470.3031,471.5044,28529.0
2022-09-01 13:30:00,490.38,490.66,489.51,489.64,20361.0,471.2449,471.514,470.4088,470.5338,20361.0
2022-09-01 14:00:00,489.79,491.41,489.39,491.19,18709.0,470.6779,472.2347,470.2935,472.0233,18709.0
2022-09-01 14:30:00,491.58,491.75,488.88,489.79,15433.0,472.3981,472.5614,469.8034,470.6779,15433.0
2022-09-01 15:00:00,489.82,491.14,489.0,489.0,17553.0,470.7067,471.9752,469.9187,469.9187,17553.0
2022-09-01 15:30:00,488.58,490.41,488.39,490.36,54460.0,469.5151,471.2737,469.3325,471.2257,54460.0
2022-09-01 16:00:00,490.17,490.17,490.17,490.17,127278.0,471.0431,471.0431,471.0431,471.0431,127278.0
2022-09-02 09:30:00,492.89,494.57,489.92,491.74,24990.0,473.6569,475.2714,470.8028,472.5518,24990.0
2022-09-02 10:00:00,491.73,492.32,489.4,491.57,29610.0,472.5422,473.1092,470.3031,472.3885,29610.0
2022-09-02 10:30:00,491.68,494.24,491.52,491.81,19481.0,472.4942,474.9543,472.3404,472.6191,19481.0
2022-09-02 11:00:00,491.88,493.65,491.5,493.37,22263.0,472.6864,474.3873,472.3212,474.1182,22263.0
2022-09-02 11:30:00,493.64,493.74,492.01,492.17,12271.0,474.3777,474.4738,472.8113,472.965,12271.0
2022-09-02 12:00:00,492.54,493.48,490.3,490.63,8420.0,473.3206,474.2239,471.168,471.4851,8420.0
2022-09-02 12:30:00,490.57,490.59,487.88,488.59,8393.0,471.4275,471.4467,468.8424,469.5247,8393.0
2022-09-02 13:00:00,488.21,488.21,484.93,485.14,12977.0,469.1596,469.1596,466.0076,466.2094,12977.0
2022-09-02 13:30:00,484.86,486.09,482.88,483.94,19960.0,465.9403,467.1223,464.0375,465.0562,19960.0
2022-09-02 14:00:00,484.16,484.74,482.76,483.52,14549.0,465.2676,465.825,463.9222,464.6526,14549.0
2022-09-02 14:30:00,483.54,484.59,482.16,482.16,13854.0,464.6718,465.6808,463.3456,463.3456,13854.0
2022-09-02 15:00:00,482.21,484.53,482.21,483.47,25843.0,463.3937,465.6232,463.3937,464.6045,25843.0
2022-09-02 15:30:00,483.31,483.31,479.67,482.0,78874.0,464.4508,464.4508,460.9528,463.1919,78874.0
2022-09-02 16:00:00,481.99,481.99,481.99,481.99,92292.0,463.1823,463.1823,463.1823,463.1823,92292.0
2022-09-06 09:30:00,481.15,483.38,478.4,482.37,45293.0,462.3751,464.518,459.7324,463.5474,45293.0
2022-09-06 10:00:00,482.09,482.97,480.0,480.52,27183.0,463.2784,464.124,461.2699,461.7696,27183.0
2022-09-06 10:30:00,480.78,486.16,480.11,486.03,33031.0,462.0195,467.1896,461.3756,467.0646,33031.0
2022-09-06 11:00:00,485.37,487.29,483.22,483.47,19517.0,466.4304,468.2755,464.3643,464.6045,19517.0
2022-09-06 11:30:00,483.32,485.0,483.14,484.2,10667.0,464.4604,466.0748,464.2874,465.306,10667.0
2022-09-06 12:00:00,483.88,484.27,480.42,481.0,9787.0,464.9985,465.3733,461.6735,462.2309,9787.0
2022-09-06 12:30:00,481.11,481.34,479.81,480.97,11111.0,462.3366,462.5576,461.0873,462.2021,11111.0
2022-09-06 13:00:00,480.7,480.86,476.84,477.36,25834.0,461.9426,462.0964,458.2332,458.7329,25834.0
2022-09-06 13:30:00,477.42,479.33,477.42,479.29,25151.0,458.7906,460.6261,458.7906,460.5876,25151.0
2022-09-06 14:00:00,479.01,480.21,478.57,479.47,27533.0,460.3186,461.4717,459.8957,460.7606,27533.0
2022-09-06 14:30:00,479.47,479.63,478.06,478.08,28107.0,460.7606,460.9144,459.4056,459.4248,28107.0
2022-09-06 15:00:00,478.16,479.01,477.59,478.11,36316.0,459.5017,460.3186,458.954,459.4537,36316.0
2022-09-06 15:30:00,477.97,479.1,476.06,477.37,116379.0,459.3191,460.405,457.4837,458.7426,116379.0
2022-09-06 16:00:00,477.0,477.0,477.0,477.0,225887.0,458.387,458.387,458.387,458.387,225887.0
2022-09-07 09:30:00,476.91,477.72,474.54,477.25,39237.0,458.3005,459.0789,456.023,458.6272,39237.0
2022-09-07 10:00:00,477.41,481.0,475.89,480.9,34198.0,458.781,462.2309,457.3203,462.1348,34198.0
2022-09-07 10:30:00,481.09,483.16,479.66,480.08,33320.0,462.3174,464.3066,460.9432,461.3468,33320.0
2022-09-07 11:00:00,480.47,482.11,480.25,481.59,34692.0,461.7216,463.2976,461.5102,462.7979,34692.0
2022-09-07 11:30:00,481.49,481.88,480.7,481.06,20496.0,462.7018,463.0766,461.9426,462.2886,20496.0
2022-09-07 12:00:00,481.0,481.31,479.86,480.87,18191.0,462.2309,462.5288,461.1354,462.106,18191.0
2022-09-07 12:30:00,481.27,483.0,481.09,483.0,19766.0,462.4904,464.1529,462.3174,464.1529,19766.0
2022-09-07 13:00:00,483.15,483.9,482.09,482.8,8585.0,464.297,465.0177,463.2784,463.9607,8585.0
2022-09-07 13:30:00,482.66,484.97,481.99,484.45,18441.0,463.8261,466.046,463.1823,465.5463,18441.0
2022-09-07 14:00:00,484.31,485.44,483.45,484.36,17779.0,465.4117,466.4977,464.5853,465.4598,17779.0
2022-09-07 14:30:00,484.65,485.19,484.14,485.0,18531.0,465.7385,466.2574,465.2484,466.0748,18531.0
2022-09-07 15:00:00,484.88,486.85,484.27,486.85,55720.0,465.9595,467.8526,465.3733,467.8526,55720.0
2022-09-07 15:30:00,486.67,486.97,484.45,485.02,90364.0,467.6797,467.9679,465.5463,466.094,90364.0
2022-09-07 16:00:00,485.02,485.02,485.02,485.02,129242.0,466.094,466.094,466.094,466.094,129242.0
2022-09-08 09:30:00,482.54,486.96,482.54,486.71,33213.0,464.9237,469.1824,464.9237,468.9415,33213.0
2022-09-08 10:00:00,486.57,487.5,484.78,486.12,31361.0,468.8066,469.7027,467.082,468.3731,31361.0
2022-09-08 10:30:00,486.1,488.96,485.92,487.95,18174.0,468.3538,471.1094,468.1804,470.1362,18174.0
2022-09-08 11:00:00,488.17,488.19,486.21,487.56,17668.0,470.3482,470.3675,468.4598,469.7605,17668.0
2022-09-08 11:30:00,487.11,488.2,485.71,487.32,12563.0,469.3269,470.3771,467.978,469.5292,12563.0
2022-09-08 12:00:00,487.52,487.52,484.21,485.35,8853.0,469.7219,469.7219,466.5328,467.6312,8853.0
2022-09-08 12:30:00,485.07,487.63,484.96,486.64,8911.0,467.3614,469.8279,467.2554,468.8741,8911.0
2022-09-08 13:00:00,486.54,488.59,485.86,488.3,5137.0,468.7777,470.7529,468.1225,470.4735,5137.0
2022-09-08 13:30:00,488.07,489.3,487.13,487.69,9963.0,470.2519,471.437,469.3462,469.8857,9963.0
2022-09-08 14:00:00,487.77,488.42,487.33,488.3,10472.0,469.9628,470.5891,469.5389,470.4735,10472.0
2022-09-08 14:30:00,488.23,488.93,486.15,486.34,9572.0,470.406,471.0805,468.402,468.585,9572.0
2022-09-08 15:00:00,486.48,487.36,485.47,487.33,15806.0,468.7199,469.5678,467.7468,469.5389,15806.0
2022-09-08 15:30:00,487.09,489.63,486.55,489.03,44060.0,469.3076,471.7549,468.7874,471.1768,44060.0
2022-09-08 16:00:00,489.35,489.35,489.35,489.35,125350.0,471.4851,471.4851,471.4851,471.4851,125350.0
2022-09-09 09:30:00,496.91,499.39,492.52,495.67,95235.0,478.7691,481.1586,474.5394,477.5744,95235.0
2022-09-09 10:00:00,495.75,497.69,495.23,497.58,28366.0,477.6515,479.5207,477.1505,479.4147,28366.0
2022-09-09 10:30:00,498.1,498.1,495.62,496.75,29427.0,479.9157,479.9157,477.5262,478.615,29427.0
2022-09-09 11:00:00,497.0,497.53,496.0,496.49,23509.0,478.8559,479.3665,477.8924,478.3645,23509.0
2022-09-09 11:30:00,496.49,497.87,496.26,497.17,14888.0,478.3645,479.6941,478.1429,479.0196,14888.0
2022-09-09 12:00:00,497.33,497.82,495.65,496.06,15122.0,479.1738,479.6459,477.5551,477.9502,15122.0
2022-09-09 12:30:00,496.05,496.05,494.66,495.71,13427.0,477.9405,477.9405,476.6013,477.6129,13427.0
2022-09-09 13:00:00,495.72,496.09,495.05,495.86,9171.0,477.6226,477.9791,476.977,477.7575,9171.0
2022-09-09 13:30:00,496.07,496.48,495.34,495.55,12104.0,477.9598,478.3548,477.2565,477.4588,12104.0
2022-09-09 14:00:00,495.56,495.8,495.01,495.42,7802.0,477.4684,477.6997,476.9385,477.3335,7802.0
2022-09-09 14:30:00,495.65,496.37,495.0,495.0,12537.0,477.5551,478.2489,476.9289,476.9289,12537.0
2022-09-09 15:00:00,495.19,495.89,494.89,494.89,12977.0,477.1119,477.7864,476.8229,476.8229,12977.0
2022-09-09 15:30:00,494.82,495.47,493.34,493.6,75590.0,476.7554,477.3817,475.3295,475.58,75590.0
2022-09-09 16:00:00,493.6,493.6,493.6,493.6,250796.0,475.58,475.58,475.58,475.58,250796.0
2022-09-12 09:30:00,493.32,493.32,490.25,492.8,20195.0,475.3102,475.3102,472.3523,474.8092,20195.0
2022-09-12 10:00:00,492.74,496.09,492.27,496.07,26553.0,474.7514,477.9791,474.2985,477.9598,26553.0
2022-09-12 10:30:00,495.73,497.67,495.3,496.86,25712.0,477.6322,479.5014,477.2179,478.721,25712.0
2022-09-12 11:00:00,497.13,498.42,495.52,495.55,18498.0,478.9811,480.224,477.4299,477.4588,18498.0
2022-09-12 11:30:00,496.14,496.24,492.49,492.98,24434.0,478.0272,478.1236,474.5105,474.9826,24434.0
2022-09-12 12:00:00,492.72,493.73,492.47,492.68,17511.0,474.7321,475.7052,474.4912,474.6936,17511.0
2022-09-12 12:30:00,492.55,493.18,492.01,493.05,17869.0,474.5683,475.1753,474.048,475.0501,17869.0
2022-09-12 13:00:00,492.86,493.72,492.05,493.53,12553.0,474.867,475.6956,474.0866,475.5125,12553.0
2022-09-12 13:30:00,493.61,494.27,493.27,494.16,18946.0,475.5896,476.2255,475.262,476.1195,18946.0
2022-09-12 14:00:00,494.06,494.51,493.29,494.12,20072.0,476.0232,476.4568,475.2813,476.081,20072.0
2022-09-12 14:30:00,494.4,494.83,494.16,494.6,23118.0,476.3508,476.7651,476.1195,476.5435,23118.0
2022-09-12 15:00:00,494.81,495.26,493.12,493.2,23238.0,476.7458,477.1794,475.1175,475.1946,23238.0
2022-09-12 15:30:00,493.07,493.93,492.72,493.61,74943.0,475.0693,475.8979,474.7321,475.5896,74943.0
2022-09-12 16:00:00,493.66,493.66,493.66,493.66,107238.0,475.6378,475.6378,475.6378,475.6378,107238.0
2022-09-13 09:30:00,487.68,489.39,485.4,486.69,31513.0,469.8761,471.5237,467.6793,468.9222,31513.0
2022-09-13 10:00:00,486.33,486.6,484.0,484.92,33794.0,468.5754,468.8355,466.3304,467.2169,33794.0
2022-09-13 10:30:00,485.24,485.27,483.9,484.73,15351.0,467.5252,467.5541,466.2341,467.0338,15351.0
2022-09-13 11:00:00,484.86,486.01,483.5,483.72,8121.0,467.1591,468.2671,465.8487,466.0607,8121.0
2022-09-13 11:30:00,483.5,484.81,483.19,483.52,17161.0,465.8487,467.1109,465.55,465.868,17161.0
2022-09-13 12:00:00,483.36,484.69,482.86,483.19,10424.0,465.7138,466.9953,465.2321,465.55,10424.0
2022-09-13 12:30:00,483.29,484.42,482.23,484.4,28810.0,465.6464,466.7351,464.6251,466.7158,28810.0
2022-09-13 13:00:00,484.11,486.15,483.92,486.05,6397.0,466.4364,468.402,466.2534,468.3056,6397.0
2022-09-13 13:30:00,485.67,485.9,483.27,483.99,13111.0,467.9395,468.1611,465.6271,466.3208,13111.0
2022-09-13 14:00:00,483.93,484.75,482.77,483.41,19327.0,466.263,467.0531,465.1454,465.762,19327.0
2022-09-13 14:30:00,483.18,483.74,481.76,482.08,23448.0,465.5404,466.0799,464.1722,464.4805,23448.0
2022-09-13 15:00:00,482.04,482.06,480.26,480.73,30103.0,464.442,464.4613,462.727,463.1798,30103.0
2022-09-13 15:30:00,480.43,481.95,478.91,480.44,98834.0,462.8908,464.3553,461.4263,462.9004,98834.0
2022-09-13 16:00:00,480.56,480.56,480.56,480.56,205615.0,463.016,463.016,463.016,463.016,205615.0
2022-09-14 09:30:00,482.0,482.47,479.43,479.63,30181.0,464.4035,464.8563,461.9273,462.12,30181.0
2022-09-14 10:00:00,480.14,480.94,474.51,474.52,17036.0,462.6114,463.3822,457.1869,457.1965,17036.0
2022-09-14 10:30:00,474.67,478.17,474.32,476.54,18291.0,457.3411,460.7133,457.0038,459.1428,18291.0
2022-09-14 11:00:00,476.42,476.65,473.89,473.91,13576.0,459.0272,459.2488,456.5895,456.6088,13576.0
2022-09-14 11:30:00,473.82,475.78,473.28,475.21,13476.0,456.5221,458.4105,456.0018,457.8613,13476.0
2022-09-14 12:00:00,475.34,475.8,473.79,474.14,11140.0,457.9866,458.4298,456.4932,456.8304,11140.0
2022-09-14 12:30:00,474.1,477.53,474.1,476.61,54240.0,456.7919,460.0966,456.7919,459.2102,54240.0
2022-09-14 13:00:00,476.81,477.12,473.58,473.67,15460.0,459.4029,459.7016,456.2909,456.3776,15460.0
2022-09-14 13:30:00,473.63,474.0,470.73,472.05,19638.0,456.339,456.6955,453.5449,454.8167,19638.0
2022-09-14 14:00:00,471.91,472.07,469.74,470.22,21308.0,454.6818,454.836,452.591,453.0535,21308.0
2022-09-14 14:30:00,470.33,471.17,467.56,468.26,13723.0,453.1595,453.9688,450.4906,451.1651,13723.0
2022-09-14 15:00:00,468.39,469.25,467.66,468.86,22521.0,451.2903,452.1189,450.587,451.7432,22521.0
2022-09-14 15:30:00,468.69,471.08,467.74,470.34,87287.0,451.5794,453.8821,450.6641,453.1691,87287.0
2022-09-14 16:00:00,470.11,470.11,470.11,470.11,151696.0,452.9475,452.9475,452.9475,452.9475,151696.0
2022-09-15 09:30:00,475.5,479.52,473.02,476.66,60771.0,458.1408,462.014,455.7513,459.2584,60771.0
2022-09-15 10:00:00,477.05,480.83,476.56,478.64,19675.0,459.6342,463.2762,459.1621,461.1661,19675.0
2022-09-15 10:30:00,478.89,482.84,478.56,482.15,29650.0,461.407,465.2128,461.089,464.548,29650.0
2022-09-15 11:00:00,481.62,483.7,481.43,482.22,22199.0,464.0373,466.0414,463.8543,464.6154,22199.0
2022-09-15 11:30:00,482.0,482.32,480.24,480.68,13964.0,464.4035,464.7118,462.7077,463.1317,13964.0
2022-09-15 12:00:00,480.69,482.5,480.68,481.0,8487.0,463.1413,464.8852,463.1317,463.44,8487.0
2022-09-15 12:30:00,481.35,482.93,481.35,481.98,11437.0,463.7772,465.2995,463.7772,464.3842,11437.0
2022-09-15 13:00:00,482.47,486.42,482.47,486.0,6028.0,464.8563,468.6621,464.8563,468.2574,6028.0
2022-09-15 13:30:00,486.23,486.91,485.36,486.72,12304.0,468.479,469.1342,467.6408,468.9511,12304.0
2022-09-15 14:00:00,486.42,488.37,485.55,488.34,21948.0,468.6621,470.5409,467.8239,470.512,21948.0
2022-09-15 14:30:00,488.34,488.34,486.09,487.14,28025.0,470.512,470.512,468.3441,469.3558,28025.0
2022-09-15 15:00:00,487.07,487.28,485.09,486.02,34876.0,469.2884,469.4907,467.3807,468.2767,34876.0
2022-09-15 15:30:00,485.86,486.45,484.41,485.18,84035.0,468.1225,468.691,466.7255,467.4674,84035.0
2022-09-15 16:00:00,485.33,485.33,485.33,485.33,97439.0,467.6119,467.6119,467.6119,467.6119,97439.0
2022-09-16 09:30:00,482.18,484.9,482.18,483.08,195746.0,464.5769,467.1976,464.5769,465.444,195746.0
2022-09-16 10:00:00,482.93,484.64,480.78,482.33,19626.0,465.2995,466.9471,463.228,464.7214,19626.0
2022-09-16 10:30:00,482.7,482.79,481.41,481.87,14072.0,465.0779,465.1646,463.835,464.2782,14072.0
2022-09-16 11:00:00,482.19,482.8,480.97,481.83,10226.0,464.5865,465.1743,463.4111,464.2397,10226.0
2022-09-16 11:30:00,481.81,481.99,480.32,480.47,16346.0,464.2204,464.3938,462.7848,462.9293,16346.0
2022-09-16 12:00:00,480.4,480.42,476.29,477.21,17034.0,462.8619,462.8811,458.9019,459.7883,17034.0
2022-09-16 12:30:00,477.24,477.46,475.54,476.1,20163.0,459.8172,460.0292,458.1793,458.7189,20163.0
2022-09-16 13:00:00,476.22,476.27,473.45,474.25,18553.0,458.8345,458.8826,456.1656,456.9364,18553.0
2022-09-16 13:30:00,474.18,475.32,473.95,475.31,16611.0,456.8689,457.9673,456.6473,457.9577,16611.0
2022-09-16 14:00:00,475.26,478.59,475.26,478.09,20699.0,457.9095,461.118,457.9095,460.6362,20699.0
2022-09-16 14:30:00,478.42,479.02,477.63,478.91,30652.0,460.9542,461.5323,460.193,461.4263,30652.0
2022-09-16 15:00:00,479.13,479.61,477.75,478.45,23236.0,461.6382,462.1007,460.3086,460.9831,23236.0
2022-09-16 15:30:00,478.61,481.68,478.14,480.23,54426.0,461.1372,464.0951,460.6844,462.6981,54426.0
2022-09-16 16:00:00,480.23,480.23,480.23,480.23,413146.0,462.6981,462.6981,462.6981,462.6981,413146.0
2022-09-19 09:30:00,477.89,478.33,470.78,473.07,27113.0,460.4435,460.8674,453.5931,455.7995,27113.0
2022-09-19 10:00:00,473.0,473.46,471.01,472.75,21035.0,455.732,456.1752,453.8147,455.4912,21035.0
2022-09-19 10:30:00,472.96,476.46,472.4,475.16,8214.0,455.6935,459.0657,455.1539,457.8132,8214.0
2022-09-19 11:00:00,474.93,477.0,474.9,475.34,10943.0,457.5916,459.586,457.5627,457.9866,10943.0
2022-09-19 11:30:00,475.3,477.57,473.6,476.89,21070.0,457.9481,460.1352,456.3101,459.48,21070.0
2022-09-19 12:00:00,477.41,478.28,476.37,477.4,10250.0,459.981,460.8193,458.979,459.9714,10250.0
2022-09-19 12:30:00,477.48,479.37,477.48,478.85,7632.0,460.0485,461.8695,460.0485,461.3685,7632.0
2022-09-19 13:00:00,478.93,479.32,477.89,477.96,8312.0,461.4455,461.8213,460.4435,460.511,8312.0
2022-09-19 13:30:00,478.11,479.16,477.54,478.74,15918.0,460.6555,461.6671,460.1063,461.2625,15918.0
2022-09-19 14:00:00,478.78,479.04,477.62,478.04,9076.0,461.301,461.5515,460.1834,460.588,9076.0
2022-09-19 14:30:00,478.36,478.91,477.65,478.87,11821.0,460.8963,461.4263,460.2123,461.3877,11821.0
2022-09-19 15:00:00,479.06,481.96,479.06,481.56,25602.0,461.5708,464.3649,461.5708,463.9795,25602.0
2022-09-19 15:30:00,481.7,482.0,479.79,480.0,133602.0,464.1144,464.4035,462.2741,462.4765,133602.0
2022-09-19 16:00:00,479.99,479.99,479.99,479.99,85687.0,462.4668,462.4668,462.4668,462.4668,85687.0
2022-09-20 09:30:00,478.39,478.39,470.3,471.45,39665.0,460.9253,460.9253,453.1306,454.2386,39665.0
2022-09-20 10:00:00,471.64,474.18,469.14,473.63,30248.0,454.4217,456.8689,452.0129,456.339,30248.0
2022-09-20 10:30:00,473.62,476.43,472.21,476.06,30050.0,456.3294,459.0368,454.9709,458.6803,30050.0
2022-09-20 11:00:00,475.81,476.1,474.08,475.13,24722.0,458.4394,458.7189,456.7726,457.7843,24722.0
2022-09-20 11:30:00,475.12,477.66,474.88,477.32,40502.0,457.7746,460.2219,457.5434,459.8943,40502.0
2022-09-20 12:00:00,477.51,477.51,476.0,476.47,15679.0,460.0774,460.0774,458.6225,459.0753,15679.0
2022-09-20 12:30:00,475.94,477.12,475.21,475.94,25509.0,458.5647,459.7016,457.8613,458.5647,25509.0
2022-09-20 13:00:00,475.94,476.25,474.05,474.06,18394.0,458.5647,458.8634,456.7437,456.7533,18394.0
2022-09-20 13:30:00,474.12,475.05,473.61,473.86,12924.0,456.8111,457.7072,456.3198,456.5606,12924.0
2022-09-20 14:00:00,474.04,475.08,473.5,474.95,11971.0,456.7341,457.7361,456.2138,457.6108,11971.0
2022-09-20 14:30:00,474.81,475.33,472.98,474.48,17201.0,457.4759,457.977,455.7128,457.158,17201.0
2022-09-20 15:00:00,474.43,476.25,474.23,475.84,14512.0,457.1098,458.8634,456.9171,458.4683,14512.0
2022-09-20 15:30:00,475.83,477.37,474.71,475.38,97831.0,458.4587,459.9425,457.3796,458.0251,97831.0
2022-09-20 16:00:00,475.47,475.47,475.47,475.47,127760.0,458.1119,458.1119,458.1119,458.1119,127760.0
2022-09-21 09:30:00,479.1,483.96,478.51,483.34,41724.0,461.6093,466.2919,461.0409,465.6945,41724.0
2022-09-21 10:00:00,482.68,483.46,480.05,481.04,29087.0,465.0586,465.8102,462.5247,463.4785,29087.0
2022-09-21 10:30:00,480.83,481.13,479.42,480.25,28470.0,463.2762,463.5652,461.9177,462.7173,28470.0
2022-09-21 11:00:00,480.15,481.36,479.52,479.59,23810.0,462.621,463.7868,462.014,462.0814,23810.0
2022-09-21 11:30:00,479.62,479.76,477.69,478.33,23873.0,462.1103,462.2452,460.2508,460.8674,23873.0
2022-09-21 12:00:00,478.14,478.14,475.19,475.95,17552.0,460.6844,460.6844,457.8421,458.5743,17552.0
2022-09-21 12:30:00,475.97,476.11,474.87,475.19,18500.0,458.5936,458.7285,457.5338,457.8421,18500.0
2022-09-21 13:00:00,475.18,475.41,473.32,473.75,12418.0,457.8324,458.054,456.0403,456.4546,12418.0
2022-09-21 13:30:00,473.96,476.38,473.95,476.14,11871.0,456.657,458.9886,456.6473,458.7574,11871.0
2022-09-21 14:00:00,475.3,475.32,470.33,471.48,28495.0,457.9481,457.9673,453.1595,454.2675,28495.0
2022-09-21 14:30:00,471.21,477.52,470.01,474.86,36781.0,454.0074,460.087,452.8512,457.5241,36781.0
2022-09-21 15:00:00,475.46,476.04,469.13,469.38,29906.0,458.1022,458.661,452.0033,452.2442,29906.0
2022-09-21 15:30:00,469.11,469.61,465.44,465.44,84879.0,451.984,452.4658,448.448,448.448,84879.0
2022-09-21 16:00:00,465.74,474.41,465.0,465.74,82265.0,448.7371,457.0906,448.0241,448.7371,82265.0
2022-09-22 09:30:00,462.31,463.54,457.44,461.11,41986.0,445.4323,446.6174,440.7401,444.2761,41986.0
2022-09-22 10:00:00,461.25,461.9,459.88,461.2,34284.0,444.411,445.0373,443.091,444.3628,34284.0
2022-09-22 10:30:00,461.18,461.72,459.88,460.26,22529.0,444.3435,444.8638,443.091,443.4571,22529.0
2022-09-22 11:00:00,459.88,461.73,459.88,461.69,29638.0,443.091,444.8735,443.091,444.8349,29638.0
2022-09-22 11:30:00,461.46,462.06,460.22,461.19,15466.0,444.6133,445.1914,443.4186,444.3532,15466.0
2022-09-22 12:00:00,461.1,464.47,461.02,463.7,15224.0,444.2665,447.5134,444.1894,446.7715,15224.0
2022-09-22 12:30:00,463.61,463.61,460.95,461.4,35333.0,446.6848,446.6848,444.1219,444.5555,35333.0
2022-09-22 13:00:00,461.65,462.15,460.86,462.06,20875.0,444.7964,445.2781,444.0352,445.1914,20875.0
2022-09-22 13:30:00,462.22,463.04,462.01,463.04,21055.0,445.3456,446.1356,445.1432,446.1356,21055.0
2022-09-22 14:00:00,462.84,463.57,461.58,463.43,12897.0,445.9429,446.6463,444.7289,446.5114,12897.0
2022-09-22 14:30:00,463.31,464.79,463.19,464.02,17353.0,446.3958,447.8218,446.2802,447.0799,17353.0
2022-09-22 15:00:00,464.27,465.92,463.78,464.71,36900.0,447.3207,448.9105,446.8486,447.7447,36900.0
2022-09-22 15:30:00,464.73,465.36,462.56,462.87,71466.0,447.7639,448.3709,445.6732,445.9718,71466.0
2022-09-22 16:00:00,462.88,462.88,462.88,462.88,190849.0,445.9815,445.9815,445.9815,445.9815,190849.0
2022-09-23 09:30:00,458.01,458.01,452.45,454.94,52038.0,441.2893,441.2893,435.9323,438.3314,52038.0
2022-09-23 10:00:00,454.9,455.29,452.99,454.25,34635.0,438.2928,438.6686,436.4525,437.6665,34635.0
2022-09-23 10:30:00,454.14,454.99,452.02,452.02,24469.0,437.5606,438.3795,435.518,435.518,24469.0
2022-09-23 11:00:00,452.2,452.41,450.41,451.94,42926.0,435.6914,435.8937,433.9667,435.4409,42926.0
2022-09-23 11:30:00,452.21,452.99,449.44,450.64,27627.0,435.701,436.4525,433.0321,434.1883,27627.0
2022-09-23 12:00:00,450.27,450.74,446.97,446.97,19735.0,433.8318,434.2847,430.6523,430.6523,19735.0
2022-09-23 12:30:00,446.88,448.29,446.44,448.29,29626.0,430.5656,431.9241,430.1417,431.9241,29626.0
2022-09-23 13:00:00,448.25,450.44,447.97,448.99,33009.0,431.8856,433.9956,431.6158,432.5986,33009.0
2022-09-23 13:30:00,448.79,451.37,448.08,450.83,16771.0,432.4059,434.8917,431.7218,434.3714,16771.0
2022-09-23 14:00:00,450.85,451.26,447.7,448.05,15428.0,434.3907,434.7857,431.3557,431.6929,15428.0
2022-09-23 14:30:00,448.02,448.18,446.0,446.31,18369.0,431.664,431.8181,429.7177,430.0164,18369.0
2022-09-23 15:00:00,446.21,451.26,446.09,451.03,27321.0,429.9201,434.7857,429.8044,434.5641,27321.0
2022-09-23 15:30:00,451.03,454.52,450.66,454.29,75406.0,434.5641,437.9267,434.2076,437.7051,75406.0
2022-09-23 16:00:00,453.85,453.85,453.85,453.85,99097.0,437.2811,437.2811,437.2811,437.2811,99097.0
2022-09-26 09:30:00,447.37,447.8,441.52,444.34,88821.0,431.0377,431.452,425.4013,428.1183,88821.0
2022-09-26 10:00:00,444.34,453.21,443.01,451.78,26948.0,428.1183,436.6645,426.8369,435.2867,26948.0
2022-09-26 10:30:00,451.14,451.89,447.66,449.78,29213.0,434.6701,435.3927,431.3171,433.3597,29213.0
2022-09-26 11:00:00,449.92,452.44,449.28,449.29,31177.0,433.4946,435.9226,432.878,432.8876,31177.0
2022-09-26 11:30:00,449.56,451.55,448.91,451.32,13437.0,433.1478,435.0651,432.5215,434.8435,13437.0
2022-09-26 12:00:00,451.11,451.3,449.64,450.19,5924.0,434.6412,434.8242,433.2248,433.7548,5924.0
2022-09-26 12:30:00,449.93,451.67,449.23,451.61,11750.0,433.5043,435.1807,432.8298,435.1229,11750.0
2022-09-26 13:00:00,451.01,451.23,447.62,448.62,11096.0,434.5448,434.7568,431.2786,432.2421,11096.0
2022-09-26 13:30:00,448.72,450.13,448.39,448.39,13583.0,432.3384,433.697,432.0205,432.0205,13583.0
2022-09-26 14:00:00,448.55,451.04,448.42,449.19,7445.0,432.1746,434.5737,432.0494,432.7913,7445.0
2022-09-26 14:30:00,449.18,450.92,448.27,450.81,13344.0,432.7816,434.4581,431.9049,434.3521,13344.0
2022-09-26 15:00:00,450.87,451.49,448.89,449.37,16135.0,434.4099,435.0073,432.5022,432.9647,16135.0
2022-09-26 15:30:00,449.38,451.65,447.69,448.24,99786.0,432.9743,435.1615,431.346,431.8759,99786.0
2022-09-26 16:00:00,448.14,449.54,448.14,448.14,144379.0,431.7796,433.1285,431.7796,431.7796,144379.0
2022-09-27 09:30:00,453.16,455.56,447.69,452.11,60368.0,436.6163,438.9287,431.346,435.6047,60368.0
2022-09-27 10:00:00,452.78,453.19,449.27,451.41,26032.0,436.2502,436.6452,432.8683,434.9302,26032.0
2022-09-27 10:30:00,451.41,453.83,451.01,452.51,47020.0,434.9302,437.2619,434.5448,435.9901,47020.0
2022-09-27 11:00:00,452.5,453.48,449.3,449.59,23204.0,435.9804,436.9247,432.8973,433.1767,23204.0
2022-09-27 11:30:00,449.32,450.61,448.25,448.25,14904.0,432.9165,434.1594,431.8856,431.8856,14904.0
2022-09-27 12:00:00,448.44,448.67,446.19,446.61,12271.0,432.0686,432.2903,429.9008,430.3055,12271.0
2022-09-27 12:30:00,446.71,447.39,445.42,445.87,20828.0,430.4018,431.057,429.1589,429.5925,20828.0
2022-09-27 13:00:00,445.86,446.79,444.57,446.57,17866.0,429.5828,430.4789,428.3399,430.2669,17866.0
2022-09-27 13:30:00,446.23,446.84,443.85,445.1,15364.0,429.9393,430.5271,427.6462,428.8506,15364.0
2022-09-27 14:00:00,445.42,446.57,445.1,446.49,18045.0,429.1589,430.2669,428.8506,430.1898,18045.0
2022-09-27 14:30:00,446.43,449.19,446.14,447.62,24930.0,430.132,432.7913,429.8526,431.2786,24930.0
2022-09-27 15:00:00,447.27,447.67,444.96,445.25,29566.0,430.9414,431.3268,428.7157,428.9951,29566.0
2022-09-27 15:30:00,445.41,446.06,444.42,446.06,107267.0,429.1493,429.7755,428.1954,429.7755,107267.0
2022-09-27 16:00:00,445.98,445.98,445.98,445.98,194492.0,429.6985,429.6985,429.6985,429.6985,194492.0
2022-09-28 09:30:00,449.73,449.94,440.03,443.33,104931.0,433.3116,433.5139,423.9657,427.1452,104931.0
2022-09-28 10:00:00,443.0,444.71,440.02,442.79,48393.0,426.8272,428.4748,423.956,426.6249,48393.0
2022-09-28 10:30:00,443.1,446.96,442.99,446.05,55388.0,426.9236,430.6427,426.8176,429.7659,55388.0
2022-09-28 11:00:00,445.81,447.35,445.12,446.01,46472.0,429.5347,431.0184,428.8699,429.7274,46472.0
2022-09-28 11:30:00,446.19,446.73,444.96,446.21,51765.0,429.9008,430.4211,428.7157,429.9201,51765.0
2022-09-28 12:00:00,446.38,451.26,445.98,451.26,33318.0,430.0839,434.7857,429.6985,434.7857,33318.0
2022-09-28 12:30:00,451.31,453.48,450.98,452.96,23672.0,434.8339,436.9247,434.5159,436.4236,23672.0
2022-09-28 13:00:00,453.05,454.0,452.64,453.18,21066.0,436.5103,437.4257,436.1153,436.6356,21066.0
2022-09-28 13:30:00,452.89,453.65,452.16,452.35,24944.0,436.3562,437.0884,435.6528,435.8359,24944.0
2022-09-28 14:00:00,452.56,453.43,451.09,451.37,23062.0,436.0382,436.8765,434.6219,434.8917,23062.0
2022-09-28 14:30:00,451.29,452.29,450.77,452.23,36810.0,434.8146,435.7781,434.3136,435.7203,36810.0
2022-09-28 15:00:00,452.23,454.3,452.22,454.2,42426.0,435.7203,437.7147,435.7107,437.6184,42426.0
2022-09-28 15:30:00,454.29,455.84,452.75,453.01,79201.0,437.7051,439.1985,436.2213,436.4718,79201.0
2022-09-28 16:00:00,453.1,453.1,453.1,453.1,113331.0,436.5585,436.5585,436.5585,436.5585,113331.0
2022-09-29 09:30:00,453.83,453.83,448.18,451.79,50291.0,437.2619,437.2619,431.8181,435.2963,50291.0
2022-09-29 10:00:00,451.85,453.12,449.14,451.74,45883.0,435.3542,436.5778,432.7431,435.2482,45883.0
2022-09-29 10:30:00,451.97,454.73,451.2,452.91,30843.0,435.4698,438.129,434.7279,436.3755,30843.0
2022-09-29 11:00:00,452.85,455.74,452.13,454.47,28874.0,436.3177,439.1021,435.6239,437.8785,28874.0
2022-09-29 11:30:00,454.44,457.94,453.74,456.86,22566.0,437.8496,441.2218,437.1752,440.1813,22566.0
2022-09-29 12:00:00,456.92,457.44,454.58,454.77,17657.0,440.2391,440.7401,437.9845,438.1676,17657.0
2022-09-29 12:30:00,455.06,456.86,455.0,455.0,12653.0,438.447,440.1813,438.3892,438.3892,12653.0
2022-09-29 13:00:00,454.86,455.18,453.32,454.15,19547.0,438.2543,438.5626,436.7705,437.5702,19547.0
2022-09-29 13:30:00,453.93,455.54,453.93,454.86,23570.0,437.3582,438.9094,437.3582,438.2543,23570.0
2022-09-29 14:00:00,454.71,454.71,452.54,454.35,22059.0,438.1097,438.1097,436.019,437.7629,22059.0
2022-09-29 14:30:00,454.33,455.41,454.06,454.81,22479.0,437.7436,438.7842,437.4835,438.2061,22479.0
2022-09-29 15:00:00,455.0,458.46,455.0,456.66,59089.0,438.3892,441.7228,438.3892,439.9886,59089.0
2022-09-29 15:30:00,456.68,458.79,456.68,456.8,130373.0,440.0078,442.0408,440.0078,440.1234,130373.0
2022-09-29 16:00:00,456.79,456.79,456.79,456.79,198382.0,440.1138,440.1138,440.1138,440.1138,198382.0
2022-09-30 09:30:00,456.76,466.43,455.02,465.66,54423.0,440.0849,449.4019,438.4084,448.66,54423.0
2022-09-30 10:00:00,465.73,468.1,464.58,465.81,49361.0,448.7274,451.0109,447.6194,448.8045,49361.0
2022-09-30 10:30:00,465.83,469.52,464.92,467.86,50671.0,448.8238,452.3791,447.947,450.7797,50671.0
2022-09-30 11:00:00,467.85,470.61,467.61,469.38,39527.0,450.77,453.4293,450.5388,452.2442,39527.0
2022-09-30 11:30:00,469.14,470.2,465.99,466.57,17235.0,452.0129,453.0342,448.9779,449.5368,17235.0
2022-09-30 12:00:00,466.56,467.09,463.82,464.37,26828.0,449.5271,450.0378,446.8872,447.4171,26828.0
2022-09-30 12:30:00,464.23,464.27,462.13,463.13,11892.0,447.2822,447.3207,445.2589,446.2224,11892.0
2022-09-30 13:00:00,462.59,463.73,462.21,463.24,9488.0,445.7021,446.8005,445.3359,446.3283,9488.0
2022-09-30 13:30:00,462.9,463.19,460.28,460.31,12316.0,446.0008,446.2802,443.4764,443.5053,12316.0
2022-09-30 14:00:00,459.83,460.6,458.03,458.14,18173.0,443.0428,443.7847,441.3085,441.4145,18173.0
2022-09-30 14:30:00,458.25,458.65,456.31,456.5,19105.0,441.5205,441.9059,439.6513,439.8344,19105.0
2022-09-30 15:00:00,456.39,458.44,456.39,458.22,25006.0,439.7284,441.7036,439.7284,441.4916,25006.0
2022-09-30 15:30:00,458.42,458.89,454.24,454.85,156771.0,441.6843,442.1371,437.6569,438.2446,156771.0
2022-09-30 16:00:00,454.24,454.24,454.24,454.24,249723.0,437.6569,437.6569,437.6569,437.6569,249723.0
2022-10-03 09:30:00,455.1,465.37,453.9,464.82,52584.0,438.4855,448.3806,437.3293,447.8507,52584.0
2022-10-03 10:00:00,465.16,468.84,465.16,467.77,38404.0,448.1782,451.7239,448.1782,450.693,38404.0
2022-10-03 10:30:00,467.83,468.4,465.79,466.61,29415.0,450.7508,451.3,448.7852,449.5753,29415.0
2022-10-03 11:00:00,466.6,467.19,465.56,466.68,23897.0,449.5657,450.1341,448.5636,449.6428,23897.0
2022-10-03 11:30:00,467.01,467.16,464.83,465.49,16549.0,449.9607,450.1052,447.8603,448.4962,16549.0
2022-10-03 12:00:00,465.78,467.07,464.8,465.37,15867.0,448.7756,450.0185,447.8314,448.3806,15867.0
2022-10-03 12:30:00,465.15,466.17,464.96,465.69,14889.0,448.1686,449.1514,447.9855,448.6889,14889.0
2022-10-03 13:00:00,465.99,467.25,465.49,466.77,11303.0,448.9779,450.1919,448.4962,449.7295,11303.0
2022-10-03 13:30:00,466.75,467.76,465.81,466.11,21535.0,449.7102,450.6833,448.8045,449.0936,21535.0
2022-10-03 14:00:00,466.36,468.45,466.36,468.36,22966.0,449.3344,451.3481,449.3344,451.2614,22966.0
2022-10-03 14:30:00,468.35,470.42,467.81,469.69,25596.0,451.2518,453.2462,450.7315,452.5429,25596.0
2022-10-03 15:00:00,469.41,470.38,468.49,469.98,27519.0,452.2731,453.2077,451.3867,452.8223,27519.0
2022-10-03 15:30:00,470.0,471.34,469.34,470.05,124105.0,452.8415,454.1326,452.2056,452.8897,124105.0
2022-10-03 16:00:00,470.06,470.06,470.06,470.06,150379.0,452.8994,452.8994,452.8994,452.8994,150379.0
2022-10-04 09:30:00,472.34,478.49,469.75,475.75,64969.0,455.0961,461.0216,452.6007,458.3816,64969.0
2022-10-04 10:00:00,475.77,478.69,475.77,477.81,31485.0,458.4009,461.2143,458.4009,460.3664,31485.0
2022-10-04 10:30:00,477.87,479.0,475.8,478.63,29174.0,460.4242,461.513,458.4298,461.1565,29174.0
2022-10-04 11:00:00,478.58,481.56,477.73,479.95,41438.0,461.1083,463.9795,460.2893,462.4283,41438.0
2022-10-04 11:30:00,480.21,480.89,477.86,479.05,34368.0,462.6788,463.334,460.4146,461.5612,34368.0
2022-10-04 12:00:00,478.9,478.9,476.99,477.96,14136.0,461.4166,461.4166,459.5764,460.511,14136.0
2022-10-04 12:30:00,478.22,478.81,477.23,478.0,22115.0,460.7615,461.3299,459.8076,460.5495,22115.0
2022-10-04 13:00:00,477.93,478.12,476.04,477.1,16951.0,460.482,460.6651,458.661,459.6823,16951.0
2022-10-04 13:30:00,476.87,479.08,476.86,478.7,14692.0,459.4607,461.5901,459.4511,461.2239,14692.0
2022-10-04 14:00:00,478.85,479.03,476.98,477.14,13391.0,461.3685,461.5419,459.5667,459.7209,13391.0
2022-10-04 14:30:00,477.47,479.32,477.4,478.96,10970.0,460.0388,461.8213,459.9714,461.4744,10970.0
2022-10-04 15:00:00,478.93,479.57,477.87,479.02,16808.0,461.4455,462.0622,460.4242,461.5323,16808.0
2022-10-04 15:30:00,478.81,480.32,477.91,479.85,129195.0,461.3299,462.7848,460.4628,462.332,129195.0
2022-10-04 16:00:00,479.23,479.23,479.23,479.23,136850.0,461.7346,461.7346,461.7346,461.7346,136850.0
2022-10-05 09:30:00,478.59,480.13,477.0,477.25,33230.0,461.118,462.6017,459.586,459.8269,33230.0
2022-10-05 10:00:00,477.33,477.37,474.54,475.74,20115.0,459.904,459.9425,457.2158,458.372,20115.0
2022-10-05 10:30:00,476.22,476.23,473.08,473.47,28704.0,458.8345,458.8441,455.8091,456.1849,28704.0
2022-10-05 11:00:00,473.59,474.0,472.02,473.5,30117.0,456.3005,456.6955,454.7878,456.2138,30117.0
2022-10-05 11:30:00,473.33,474.75,473.22,473.91,18696.0,456.05,457.4181,455.944,456.6088,18696.0
2022-10-05 12:00:00,473.86,475.67,472.64,475.3,20711.0,456.5606,458.3046,455.3852,457.9481,20711.0
2022-10-05 12:30:00,475.12,477.21,475.01,476.15,42089.0,457.7746,459.7883,457.6686,458.767,42089.0
2022-10-05 13:00:00,476.05,477.19,475.61,476.65,42046.0,458.6707,459.7691,458.2467,459.2488,42046.0
2022-10-05 13:30:00,476.53,476.68,474.86,475.51,33949.0,459.1332,459.2777,457.5241,458.1504,33949.0
2022-10-05 14:00:00,475.57,478.49,475.5,478.19,48703.0,458.2082,461.0216,458.1408,460.7326,48703.0
2022-10-05 14:30:00,478.28,479.23,477.47,478.87,24784.0,460.8193,461.7346,460.0388,461.3877,24784.0
2022-10-05 15:00:00,479.01,481.15,478.92,479.62,32496.0,461.5226,463.5845,461.4359,462.1103,32496.0
2022-10-05 15:30:00,479.68,479.98,477.89,478.65,78162.0,462.1682,462.4572,460.4435,461.1758,78162.0
2022-10-05 16:00:00,478.8,478.8,478.8,478.8,124290.0,461.3203,461.3203,461.3203,461.3203,124290.0
2022-10-06 09:30:00,478.26,481.07,476.45,479.0,29574.0,460.8,463.5074,459.0561,461.513,29574.0
2022-10-06 10:00:00,479.13,480.04,476.08,476.86,26128.0,461.6382,462.515,458.6996,459.4511,26128.0
2022-10-06 10:30:00,476.68,478.98,476.68,478.9,23623.0,459.2777,461.4937,459.2777,461.4166,23623.0
2022-10-06 11:00:00,478.71,479.2,476.78,477.93,39755.0,461.2336,461.7057,459.374,460.482,39755.0
2022-10-06 11:30:00,477.73,479.64,476.67,478.63,33182.0,460.2893,462.1296,459.268,461.1565,33182.0
2022-10-06 12:00:00,478.72,481.36,478.65,480.64,24533.0,461.2432,463.7868,461.1758,463.0931,24533.0
2022-10-06 12:30:00,480.6,481.26,479.93,480.8,21292.0,463.0546,463.6905,462.409,463.2473,21292.0
2022-10-06 13:00:00,480.88,480.88,478.59,479.26,13921.0,463.3243,463.3243,461.118,461.7635,13921.0
2022-10-06 13:30:00,479.15,479.8,478.12,479.24,20175.0,461.6575,462.2838,460.6651,461.7442,20175.0
2022-10-06 14:00:00,479.15,479.65,477.8,479.59,36657.0,461.6575,462.1393,460.3568,462.0814,36657.0
2022-10-06 14:30:00,479.59,480.24,477.6,478.09,31852.0,462.0814,462.7077,460.1641,460.6362,31852.0
2022-10-06 15:00:00,477.88,479.47,476.79,479.28,37246.0,460.4339,461.9658,459.3837,461.7828,37246.0
2022-10-06 15:30:00,479.59,479.69,477.8,477.95,74286.0,462.0814,462.1778,460.3568,460.5013,74286.0
2022-10-06 16:00:00,477.95,477.95,477.95,477.95,97231.0,460.5013,460.5013,460.5013,460.5013,97231.0
2022-10-07 09:30:00,474.0,474.0,469.77,473.13,25047.0,456.6955,456.6955,452.6199,455.8573,25047.0
2022-10-07 10:00:00,472.45,472.66,469.81,472.25,22764.0,455.2021,455.4044,452.6585,455.0094,22764.0
2022-10-07 10:30:00,471.92,473.6,469.37,469.37,23238.0,454.6915,456.3101,452.2345,452.2345,23238.0
2022-10-07 11:00:00,469.35,469.53,466.62,468.25,23015.0,452.2153,452.3887,449.5849,451.1554,23015.0
2022-10-07 11:30:00,468.55,470.87,468.18,469.16,18340.0,451.4445,453.6798,451.088,452.0322,18340.0
2022-10-07 12:00:00,468.99,469.52,467.11,467.6,13014.0,451.8684,452.3791,450.0571,450.5292,13014.0
2022-10-07 12:30:00,467.22,467.89,466.1,466.94,11789.0,450.163,450.8086,449.0839,449.8933,11789.0
2022-10-07 13:00:00,466.74,467.82,466.31,467.6,9859.0,449.7006,450.7411,449.2863,450.5292,9859.0
2022-10-07 13:30:00,467.16,468.7,467.16,468.12,10474.0,450.1052,451.589,450.1052,451.0302,10474.0
2022-10-07 14:00:00,468.02,468.98,467.01,467.3,16361.0,450.9338,451.8588,449.9607,450.2401,16361.0
2022-10-07 14:30:00,467.22,467.37,466.31,466.96,22759.0,450.163,450.3076,449.2863,449.9125,22759.0
2022-10-07 15:00:00,467.31,468.55,465.41,465.8,26058.0,450.2498,451.4445,448.4191,448.7949,26058.0
2022-10-07 15:30:00,465.65,468.31,464.76,467.16,95144.0,448.6504,451.2132,447.7928,450.1052,95144.0
2022-10-07 16:00:00,467.06,467.06,467.06,467.06,129209.0,450.0089,450.0089,450.0089,450.0089,129209.0
2022-10-10 09:30:00,468.8,468.8,462.24,462.28,32980.0,451.6854,451.6854,445.3648,445.4034,32980.0
2022-10-10 10:00:00,462.61,464.53,462.34,464.3,43713.0,445.7213,447.5712,445.4612,447.3496,43713.0
2022-10-10 10:30:00,464.16,465.07,460.87,461.36,17803.0,447.2148,448.0915,444.0449,444.517,17803.0
2022-10-10 11:00:00,461.76,463.35,460.94,462.46,16562.0,444.9024,446.4343,444.1123,445.5768,16562.0
2022-10-10 11:30:00,462.71,466.01,462.0,464.79,11904.0,445.8177,448.9972,445.1336,447.8218,11904.0
2022-10-10 12:00:00,464.7,467.67,464.7,466.44,30406.0,447.735,450.5966,447.735,449.4115,30406.0
2022-10-10 12:30:00,466.73,467.62,466.29,466.54,19152.0,449.6909,450.5484,449.267,449.5079,19152.0
2022-10-10 13:00:00,466.93,467.65,465.92,467.65,19567.0,449.8836,450.5773,448.9105,450.5773,19567.0
2022-10-10 13:30:00,467.51,470.69,467.5,469.22,28712.0,450.4425,453.5064,450.4328,452.09,28712.0
2022-10-10 14:00:00,468.82,469.05,467.42,467.74,15240.0,451.7046,451.9262,450.3557,450.6641,15240.0
2022-10-10 14:30:00,467.88,469.78,467.66,468.22,24957.0,450.7989,452.6296,450.587,451.1265,24957.0
2022-10-10 15:00:00,468.19,470.68,467.86,469.68,37524.0,451.0976,453.4967,450.7797,452.5332,37524.0
2022-10-10 15:30:00,469.45,470.24,466.49,467.42,84825.0,452.3116,453.0728,449.4597,450.3557,84825.0
2022-10-10 16:00:00,467.15,467.15,467.15,467.15,111650.0,450.0956,450.0956,450.0956,450.0956,111650.0
2022-10-11 09:30:00,466.25,469.49,464.02,469.03,28543.0,449.2285,452.3502,447.0799,451.907,28543.0
2022-10-11 10:00:00,468.59,469.14,465.9,466.1,22481.0,451.483,452.0129,448.8912,449.0839,22481.0
2022-10-11 10:30:00,466.76,470.55,466.76,468.81,21594.0,449.7198,453.3715,449.7198,451.695,21594.0
2022-10-11 11:00:00,468.97,470.42,468.45,469.74,19799.0,451.8492,453.2462,451.3481,452.591,19799.0
2022-10-11 11:30:00,469.62,471.5,468.7,471.04,8950.0,452.4754,454.2868,451.589,453.8436,8950.0
2022-10-11 12:00:00,470.96,472.33,469.41,472.33,19366.0,453.7665,455.0865,452.2731,455.0865,19366.0
2022-10-11 12:30:00,472.39,475.94,472.13,475.5,15362.0,455.1443,458.5647,454.8938,458.1408,15362.0
2022-10-11 13:00:00,475.55,477.5,475.35,476.6,27880.0,458.1889,460.0677,457.9962,459.2006,27880.0
2022-10-11 13:30:00,476.71,477.54,476.1,476.5,23879.0,459.3066,460.1063,458.7189,459.1043,23879.0
2022-10-11 14:00:00,476.42,476.57,474.61,475.09,13417.0,459.0272,459.1717,457.2833,457.7457,13417.0
2022-10-11 14:30:00,474.88,476.13,471.7,471.81,31279.0,457.5434,458.7478,454.4795,454.5855,31279.0
2022-10-11 15:00:00,471.98,472.51,469.66,470.35,39991.0,454.7493,455.2599,452.514,453.1788,39991.0
2022-10-11 15:30:00,470.44,472.7,470.06,470.68,78025.0,453.2655,455.443,452.8994,453.4967,78025.0
2022-10-11 16:00:00,470.73,470.73,470.73,470.73,96001.0,453.5449,453.5449,453.5449,453.5449,96001.0
2022-10-12 09:30:00,471.13,473.54,467.27,472.41,52493.0,453.9303,456.2523,450.2112,455.1636,52493.0
2022-10-12 10:00:00,472.51,474.88,471.63,472.39,29467.0,455.2599,457.5434,454.412,455.1443,29467.0
2022-10-12 10:30:00,472.16,472.7,469.92,470.56,25732.0,454.9227,455.443,452.7645,453.3811,25732.0
2022-10-12 11:00:00,470.59,471.4,469.95,470.66,34154.0,453.41,454.1904,452.7934,453.4775,34154.0
2022-10-12 11:30:00,470.62,471.16,469.85,470.3,14477.0,453.4389,453.9592,452.697,453.1306,14477.0
2022-10-12 12:00:00,470.36,470.45,468.0,468.54,13373.0,453.1884,453.2751,450.9146,451.4349,13373.0
2022-10-12 12:30:00,468.37,468.98,467.63,468.98,9948.0,451.2711,451.8588,450.5581,451.8588,9948.0
2022-10-12 13:00:00,468.75,468.77,466.62,467.24,10438.0,451.6372,451.6565,449.5849,450.1823,10438.0
2022-10-12 13:30:00,467.35,468.39,466.76,468.12,11900.0,450.2883,451.2903,449.7198,451.0302,11900.0
2022-10-12 14:00:00,468.22,469.43,467.57,468.61,16540.0,451.1265,452.2924,450.5003,451.5023,16540.0
2022-10-12 14:30:00,468.64,470.33,468.49,469.78,31745.0,451.5312,453.1595,451.3867,452.6296,31745.0
2022-10-12 15:00:00,469.56,470.3,468.61,468.83,22067.0,452.4176,453.1306,451.5023,451.7143,22067.0
2022-10-12 15:30:00,468.78,469.26,465.02,465.29,62816.0,451.6661,452.1286,448.0434,448.3035,62816.0
2022-10-12 16:00:00,465.54,465.54,465.23,465.23,139925.0,448.5444,448.5444,448.2457,448.2457,139925.0
2022-10-13 09:30:00,457.46,461.69,455.67,459.35,31491.0,440.7594,444.8349,439.0347,442.5804,31491.0
2022-10-13 10:00:00,459.76,461.44,458.54,460.06,24635.0,442.9754,444.5941,441.7999,443.2644,24635.0
2022-10-13 10:30:00,460.18,460.89,459.5,460.24,49778.0,443.3801,444.0641,442.7249,443.4379,49778.0
2022-10-13 11:00:00,460.24,466.48,459.88,465.38,51769.0,443.4379,449.4501,443.091,448.3902,51769.0
2022-10-13 11:30:00,465.63,470.35,465.13,468.3,26113.0,448.6311,453.1788,448.1493,451.2036,26113.0
2022-10-13 12:00:00,468.3,470.23,466.95,467.93,20996.0,451.2036,453.0632,449.9029,450.8471,20996.0
2022-10-13 12:30:00,467.76,471.13,467.37,470.68,24336.0,450.6833,453.9303,450.3076,453.4967,24336.0
2022-10-13 13:00:00,470.56,473.0,470.56,472.59,16816.0,453.3811,455.732,453.3811,455.337,16816.0
2022-10-13 13:30:00,472.49,474.5,472.48,474.5,23487.0,455.2406,457.1773,455.231,457.1773,23487.0
2022-10-13 14:00:00,474.42,475.99,474.18,474.59,20941.0,457.1002,458.6129,456.8689,457.264,20941.0
2022-10-13 14:30:00,474.95,477.93,474.37,477.47,15092.0,457.6108,460.482,457.052,460.0388,15092.0
2022-10-13 15:00:00,477.2,477.97,474.32,474.88,29124.0,459.7787,460.5206,457.0038,457.5434,29124.0
2022-10-13 15:30:00,474.79,475.13,472.82,473.89,126544.0,457.4567,457.7843,455.5586,456.5895,126544.0
2022-10-13 16:00:00,474.14,474.14,474.14,474.14,169308.0,456.8304,456.8304,456.8304,456.8304,169308.0
2022-10-14 09:30:00,478.0,482.0,476.04,481.89,63676.0,460.5495,464.4035,458.661,464.2975,63676.0
2022-10-14 10:00:00,481.46,481.59,475.51,476.52,56239.0,463.8832,464.0084,458.1504,459.1235,56239.0
2022-10-14 10:30:00,476.08,476.97,473.12,476.86,27210.0,458.6996,459.5571,455.8476,459.4511,27210.0
2022-10-14 11:00:00,477.23,477.43,474.95,476.42,28131.0,459.8076,460.0003,457.6108,459.0272,28131.0
2022-10-14 11:30:00,475.83,475.83,472.02,472.61,22047.0,458.4587,458.4587,454.7878,455.3563,22047.0
2022-10-14 12:00:00,472.0,473.94,471.37,471.86,12496.0,454.7685,456.6377,454.1615,454.6336,12496.0
2022-10-14 12:30:00,472.4,473.81,471.92,472.22,15360.0,455.1539,456.5125,454.6915,454.9805,15360.0
2022-10-14 13:00:00,472.31,472.91,470.85,471.23,17180.0,455.0672,455.6453,453.6605,454.0266,17180.0
2022-10-14 13:30:00,471.57,473.0,471.57,472.85,13490.0,454.3542,455.732,454.3542,455.5875,13490.0
2022-10-14 14:00:00,472.53,472.53,470.0,470.54,21945.0,455.2792,455.2792,452.8415,453.3618,21945.0
2022-10-14 14:30:00,470.61,471.16,469.94,470.6,13651.0,453.4293,453.9592,452.7837,453.4196,13651.0
2022-10-14 15:00:00,471.05,472.86,469.66,472.73,33076.0,453.8532,455.5971,452.514,455.4719,33076.0
2022-10-14 15:30:00,472.76,473.79,470.07,471.27,88330.0,455.5008,456.4932,452.909,454.0652,88330.0
2022-10-14 16:00:00,470.77,470.77,470.77,470.77,118725.0,453.5834,453.5834,453.5834,453.5834,118725.0
2022-10-17 09:30:00,474.89,478.59,472.16,477.03,32220.0,457.553,461.118,454.9227,459.6149,32220.0
2022-10-17 10:00:00,477.07,477.97,476.28,476.46,32862.0,459.6534,460.5206,458.8923,459.0657,32862.0
2022-10-17 10:30:00,476.72,477.03,475.32,476.26,18109.0,459.3162,459.6149,457.9673,458.873,18109.0
2022-10-17 11:00:00,476.33,477.22,474.75,477.0,17904.0,458.9405,459.798,457.4181,459.586,17904.0
2022-10-17 11:30:00,476.73,478.31,476.24,476.95,22477.0,459.3259,460.8482,458.8537,459.5378,22477.0
2022-10-17 12:00:00,477.08,477.82,476.18,476.31,11594.0,459.6631,460.3761,458.7959,458.9212,11594.0
2022-10-17 12:30:00,476.42,477.45,476.06,477.41,9640.0,459.0272,460.0196,458.6803,459.981,9640.0
2022-10-17 13:00:00,477.41,478.97,477.05,478.59,22350.0,459.981,461.4841,459.6342,461.118,22350.0
2022-10-17 13:30:00,478.75,479.42,477.86,479.42,11392.0,461.2721,461.9177,460.4146,461.9177,11392.0
2022-10-17 14:00:00,479.47,479.79,476.85,477.14,15652.0,461.9658,462.2741,459.4415,459.7209,15652.0
2022-10-17 14:30:00,477.26,478.0,476.6,476.75,16588.0,459.8365,460.5495,459.2006,459.3451,16588.0
2022-10-17 15:00:00,476.74,477.63,476.28,477.49,27100.0,459.3355,460.193,458.8923,460.0581,27100.0
2022-10-17 15:30:00,477.53,479.42,476.7,477.45,97513.0,460.0966,461.9177,459.297,460.0196,97513.0
2022-10-17 16:00:00,477.08,477.08,477.08,477.08,251746.0,459.6631,459.6631,459.6631,459.6631,251746.0
2022-10-18 09:30:00,485.56,485.56,477.6,478.79,48866.0,467.8335,467.8335,460.1641,461.3107,48866.0
2022-10-18 10:00:00,479.03,480.91,476.41,476.76,57111.0,461.5419,463.3533,459.0175,459.3548,57111.0
2022-10-18 10:30:00,476.79,478.33,475.71,478.02,36355.0,459.3837,460.8674,458.3431,460.5688,36355.0
2022-10-18 11:00:00,477.7,478.62,475.2,475.87,24433.0,460.2604,461.1469,457.8517,458.4973,24433.0
2022-10-18 11:30:00,476.03,476.7,474.63,476.36,16696.0,458.6514,459.297,457.3025,458.9694,16696.0
2022-10-18 12:00:00,475.76,477.48,475.36,476.21,11331.0,458.3913,460.0485,458.0059,458.8248,11331.0
2022-10-18 12:30:00,476.05,477.98,475.75,476.92,13765.0,458.6707,460.5302,458.3816,459.5089,13765.0
2022-10-18 13:00:00,476.72,478.3,476.15,478.12,29544.0,459.3162,460.8385,458.767,460.6651,29544.0
2022-10-18 13:30:00,478.15,480.7,477.37,479.42,72386.0,460.694,463.1509,459.9425,461.9177,72386.0
2022-10-18 14:00:00,479.66,480.63,478.27,480.06,76334.0,462.1489,463.0835,460.8096,462.5343,76334.0
2022-10-18 14:30:00,480.06,480.84,477.74,478.64,40996.0,462.5343,463.2858,460.299,461.1661,40996.0
2022-10-18 15:00:00,478.56,478.58,476.91,478.35,47530.0,461.089,461.1083,459.4993,460.8867,47530.0
2022-10-18 15:30:00,478.28,479.51,476.28,478.84,172044.0,460.8193,462.0044,458.8923,461.3588,172044.0
2022-10-18 16:00:00,478.27,480.0,478.27,480.0,254389.0,460.8096,462.4765,460.8096,462.4765,254389.0
2022-10-19 09:30:00,487.39,493.5,484.85,485.7,145371.0,469.5967,475.4836,467.1494,467.9684,145371.0
2022-10-19 10:00:00,485.75,486.44,480.17,483.92,102214.0,468.0166,468.6814,462.6403,466.2534,102214.0
2022-10-19 10:30:00,484.45,488.67,484.32,486.62,40420.0,466.764,470.83,466.6388,468.8548,40420.0
2022-10-19 11:00:00,486.13,486.74,481.55,483.19,41972.0,468.3827,468.9704,463.9699,465.55,41972.0
2022-10-19 11:30:00,482.62,482.98,479.37,479.93,31963.0,465.0008,465.3477,461.8695,462.409,31963.0
2022-10-19 12:00:00,480.03,480.84,477.49,480.12,34636.0,462.5054,463.2858,460.0581,462.5921,34636.0
2022-10-19 12:30:00,480.7,481.72,479.52,480.65,30650.0,463.1509,464.1337,462.014,463.1027,30650.0
2022-10-19 13:00:00,480.39,483.92,480.1,483.62,23364.0,462.8522,466.2534,462.5728,465.9643,23364.0
2022-10-19 13:30:00,483.47,486.95,483.34,486.95,24087.0,465.8198,469.1728,465.6945,469.1728,24087.0
2022-10-19 14:00:00,486.62,487.87,485.79,487.75,41433.0,468.8548,470.0592,468.0551,469.9435,41433.0
2022-10-19 14:30:00,487.91,488.64,486.54,486.79,27989.0,470.0977,470.8011,468.7777,469.0186,27989.0
2022-10-19 15:00:00,486.91,487.22,485.89,486.08,39661.0,469.1342,469.4329,468.1514,468.3345,39661.0
2022-10-19 15:30:00,486.06,488.85,485.42,487.98,149213.0,468.3152,471.0034,467.6986,470.1651,149213.0
2022-10-19 16:00:00,487.81,487.81,487.0,487.81,197446.0,470.0014,470.0014,469.2209,470.0014,197446.0
2022-10-20 09:30:00,490.99,500.83,489.32,500.48,119877.0,473.0653,482.546,471.4562,482.2088,119877.0
2022-10-20 10:00:00,500.79,504.49,500.17,502.94,122356.0,482.5075,486.0724,481.9101,484.579,122356.0
2022-10-20 10:30:00,503.1,507.58,502.0,507.27,87702.0,484.7332,489.0496,483.6733,488.7509,87702.0
2022-10-20 11:00:00,507.24,509.33,506.79,506.99,55591.0,488.722,490.7357,488.2884,488.4811,55591.0
2022-10-20 11:30:00,506.99,508.23,506.61,506.76,38358.0,488.4811,489.6759,488.115,488.2595,38358.0
2022-10-20 12:00:00,506.77,507.01,503.54,503.54,55297.0,488.2692,488.5004,485.1571,485.1571,55297.0
2022-10-20 12:30:00,503.51,506.55,502.83,506.55,80794.0,485.1282,488.0572,484.473,488.0572,80794.0
2022-10-20 13:00:00,506.66,506.66,503.83,505.2,36286.0,488.1632,488.1632,485.4365,486.7565,36286.0
2022-10-20 13:30:00,504.88,505.05,502.7,503.54,56792.0,486.4482,486.612,484.3478,485.1571,56792.0
2022-10-20 14:00:00,503.39,503.81,500.0,501.6,69509.0,485.0126,485.4172,481.7463,483.2879,69509.0
2022-10-20 14:30:00,501.6,502.31,499.28,500.66,60765.0,483.2879,483.972,481.0526,482.3822,60765.0
2022-10-20 15:00:00,500.67,502.87,500.3,501.18,88280.0,482.3919,484.5116,482.0354,482.8833,88280.0
2022-10-20 15:30:00,501.14,503.91,500.96,502.34,218663.0,482.8447,485.5136,482.6713,484.0009,218663.0
2022-10-20 16:00:00,502.22,502.22,502.22,502.22,163755.0,483.8853,483.8853,483.8853,483.8853,163755.0
2022-10-21 09:30:00,503.23,518.98,502.88,518.4,156017.0,484.8584,500.0334,484.5212,499.4746,156017.0
2022-10-21 10:00:00,517.94,522.28,515.14,519.53,118596.0,499.0314,503.2129,496.3336,500.5633,118596.0
2022-10-21 10:30:00,519.53,519.54,512.76,513.38,140907.0,500.5633,500.573,494.0405,494.6379,140907.0
2022-10-21 11:00:00,513.63,513.99,509.91,510.94,83547.0,494.8787,495.2256,491.2945,492.2869,83547.0
2022-10-21 11:30:00,511.11,512.91,510.22,511.0,46475.0,492.4507,494.185,491.5932,492.3447,46475.0
2022-10-21 12:00:00,510.86,511.62,507.97,507.97,35565.0,492.2099,492.9421,489.4254,489.4254,35565.0
2022-10-21 12:30:00,507.89,513.8,507.89,513.3,68023.0,489.3483,495.0425,489.3483,494.5608,68023.0
2022-10-21 13:00:00,513.3,513.94,507.02,507.57,47489.0,494.5608,495.1774,488.51,489.04,47489.0
2022-10-21 13:30:00,507.92,509.33,507.24,508.87,25716.0,489.3772,490.7357,488.722,490.2925,25716.0
2022-10-21 14:00:00,508.89,510.96,508.89,509.28,18801.0,490.3118,492.3062,490.3118,490.6875,18801.0
2022-10-21 14:30:00,509.28,511.69,508.98,510.61,25249.0,490.6875,493.0096,490.3985,491.969,25249.0
2022-10-21 15:00:00,510.77,514.51,510.77,514.35,32520.0,492.1231,495.7266,492.1231,495.5724,32520.0
2022-10-21 15:30:00,514.28,514.28,510.45,511.66,118256.0,495.505,495.505,491.8148,492.9807,118256.0
2022-10-21 16:00:00,511.04,511.04,511.04,511.04,147372.0,492.3833,492.3833,492.3833,492.3833,147372.0
2022-10-24 09:30:00,515.24,528.99,514.58,527.22,93102.0,496.43,509.678,495.7941,507.9726,93102.0
2022-10-24 10:00:00,527.31,527.31,522.28,524.27,56483.0,508.0593,508.0593,503.2129,505.1303,56483.0
2022-10-24 10:30:00,524.85,526.8,523.24,525.21,86341.0,505.6891,507.5679,504.1379,506.036,86341.0
2022-10-24 11:00:00,525.06,525.29,522.19,522.91,57489.0,505.8915,506.1131,503.1262,503.8199,57489.0
2022-10-24 11:30:00,523.0,525.27,521.77,523.85,39740.0,503.9067,506.0938,502.7216,504.7256,39740.0
2022-10-24 12:00:00,523.32,524.61,522.58,523.72,33999.0,504.215,505.4579,503.502,504.6004,33999.0
2022-10-24 12:30:00,523.8,524.66,521.61,521.97,9932.0,504.6775,505.5061,502.5674,502.9143,9932.0
2022-10-24 13:00:00,521.59,521.59,519.3,520.1,16920.0,502.5481,502.5481,500.3417,501.1125,16920.0
2022-10-24 13:30:00,520.28,521.79,519.28,521.75,73789.0,501.286,502.7408,500.3225,502.7023,73789.0
2022-10-24 14:00:00,522.13,522.85,520.53,522.42,22566.0,503.0684,503.7621,501.5268,503.3478,22566.0
2022-10-24 14:30:00,522.42,525.77,522.07,525.27,37006.0,503.3478,506.5755,503.0106,506.0938,37006.0
2022-10-24 15:00:00,525.24,527.72,524.68,527.32,57592.0,506.0649,508.4543,505.5253,508.0689,57592.0
2022-10-24 15:30:00,527.32,527.77,526.13,526.81,138277.0,508.0689,508.5025,506.9224,507.5776,138277.0
2022-10-24 16:00:00,526.5,526.5,526.5,526.5,225616.0,507.2789,507.2789,507.2789,507.2789,225616.0
2022-10-25 09:30:00,524.31,529.25,521.66,526.94,132490.0,505.1688,509.9285,502.6156,507.7028,132490.0
2022-10-25 10:00:00,526.95,526.96,522.02,522.93,69246.0,507.7125,507.7221,502.9624,503.8392,69246.0
2022-10-25 10:30:00,523.22,525.0,520.25,523.35,45813.0,504.1186,505.8336,501.2571,504.2439,45813.0
2022-10-25 11:00:00,523.05,523.94,521.1,521.3,39579.0,503.9548,504.8123,502.076,502.2687,39579.0
2022-10-25 11:30:00,521.3,522.7,520.77,522.33,31230.0,502.2687,503.6176,501.7581,503.2611,31230.0
2022-10-25 12:00:00,522.18,523.26,519.83,519.83,43331.0,503.1166,504.1572,500.8524,500.8524,43331.0
2022-10-25 12:30:00,519.87,520.56,518.25,520.56,37039.0,500.8909,501.5557,499.3301,501.5557,37039.0
2022-10-25 13:00:00,520.29,522.46,520.08,521.19,29613.0,501.2956,503.3864,501.0933,502.1627,29613.0
2022-10-25 13:30:00,521.08,521.71,520.01,520.37,19418.0,502.0568,502.6638,501.0258,501.3727,19418.0
2022-10-25 14:00:00,520.49,522.03,520.33,521.5,23433.0,501.4883,502.9721,501.3341,502.4614,23433.0
2022-10-25 14:30:00,521.58,522.36,520.39,520.74,15443.0,502.5385,503.29,501.3919,501.7292,15443.0
2022-10-25 15:00:00,520.85,523.19,520.64,523.19,24049.0,501.8352,504.0897,501.6328,504.0897,24049.0
2022-10-25 15:30:00,523.17,525.21,522.76,524.06,168451.0,504.0705,506.036,503.6754,504.928,168451.0
2022-10-25 16:00:00,523.95,523.95,523.95,523.95,257529.0,504.822,504.822,504.822,504.822,257529.0
2022-10-26 09:30:00,528.63,539.3,527.04,533.31,93114.0,509.3311,519.6116,507.7992,513.8403,93114.0
2022-10-26 10:00:00,534.5,537.11,532.01,536.66,37110.0,514.9868,517.5015,512.5877,517.068,37110.0
2022-10-26 10:30:00,536.88,537.88,534.8,537.0,28578.0,517.2799,518.2434,515.2759,517.3956,28578.0
2022-10-26 11:00:00,536.64,539.24,535.62,535.62,46260.0,517.0487,519.5538,516.0659,516.0659,46260.0
2022-10-26 11:30:00,535.2,539.93,535.2,539.58,44067.0,515.6613,520.2186,515.6613,519.8814,44067.0
2022-10-26 12:00:00,539.21,540.34,538.74,539.17,15530.0,519.5249,520.6136,519.072,519.4863,15530.0
2022-10-26 12:30:00,539.15,539.73,536.89,537.57,18044.0,519.4671,520.0259,517.2896,517.9447,18044.0
2022-10-26 13:00:00,537.66,539.18,537.46,537.9,15878.0,518.0315,519.496,517.8388,518.2627,15878.0
2022-10-26 13:30:00,537.92,538.19,536.25,537.05,25316.0,518.282,518.5421,516.6729,517.4437,25316.0
2022-10-26 14:00:00,537.23,537.6,535.29,535.59,27111.0,517.6172,517.9737,515.748,516.037,27111.0
2022-10-26 14:30:00,535.4,536.25,533.62,534.24,112230.0,515.854,516.6729,514.139,514.7363,112230.0
2022-10-26 15:00:00,534.33,534.92,532.88,534.37,89695.0,514.823,515.3915,513.426,514.8616,89695.0
2022-10-26 15:30:00,534.56,534.67,532.77,533.71,117354.0,515.0446,515.1506,513.32,514.2257,117354.0
2022-10-26 16:00:00,533.57,533.57,533.57,533.57,129326.0,514.0908,514.0908,514.0908,514.0908,129326.0
2022-10-27 09:30:00,534.06,535.94,528.87,532.07,68921.0,514.5629,516.3743,509.5624,512.6455,68921.0
2022-10-27 10:00:00,532.07,535.96,530.47,534.59,29614.0,512.6455,516.3935,511.104,515.0735,29614.0
2022-10-27 10:30:00,534.62,535.59,531.87,531.95,19282.0,515.1024,516.037,512.4528,512.5299,19282.0
2022-10-27 11:00:00,531.82,534.27,531.1,533.89,34418.0,512.4047,514.7652,511.711,514.3991,34418.0
2022-10-27 11:30:00,533.6,533.95,532.01,533.05,12097.0,514.1197,514.4569,512.5877,513.5898,12097.0
2022-10-27 12:00:00,532.79,534.72,532.79,533.48,13957.0,513.3393,515.1988,513.3393,514.0041,13957.0
2022-10-27 12:30:00,533.44,535.28,533.28,535.05,15334.0,513.9655,515.7384,513.8114,515.5167,15334.0
2022-10-27 13:00:00,534.78,536.34,534.3,534.48,11521.0,515.2566,516.7597,514.7941,514.9676,11521.0
2022-10-27 13:30:00,534.67,534.81,533.65,533.98,8812.0,515.1506,515.2855,514.1679,514.4858,8812.0
2022-10-27 14:00:00,533.69,534.85,533.04,534.31,10167.0,514.2064,515.324,513.5801,514.8038,10167.0
2022-10-27 14:30:00,534.37,535.44,534.2,534.94,14761.0,514.8616,515.8925,514.6978,515.4108,14761.0
2022-10-27 15:00:00,535.0,535.47,533.27,533.59,19468.0,515.4686,515.9214,513.8017,514.11,19468.0
2022-10-27 15:30:00,533.23,534.7,530.48,531.93,85627.0,513.7632,515.1795,511.1136,512.5106,85627.0
2022-10-27 16:00:00,531.62,531.62,531.62,531.62,221806.0,512.212,512.212,512.212,512.212,221806.0
2022-10-28 09:30:00,536.17,538.35,529.68,537.37,78809.0,516.5959,518.6963,510.3428,517.7521,78809.0
2022-10-28 10:00:00,537.35,540.22,536.01,539.39,38598.0,517.7328,520.498,516.4417,519.6983,38598.0
2022-10-28 10:30:00,539.37,541.08,537.74,540.17,44702.0,519.679,521.3266,518.1085,520.4498,44702.0
2022-10-28 11:00:00,540.14,540.51,539.1,539.27,12358.0,520.4209,520.7774,519.4189,519.5827,12358.0
2022-10-28 11:30:00,539.72,540.66,538.11,540.4,8458.0,520.0163,520.9219,518.465,520.6714,8458.0
2022-10-28 12:00:00,540.26,541.5,536.58,541.5,20085.0,520.5365,521.7313,516.9909,521.7313,20085.0
2022-10-28 12:30:00,541.66,541.79,540.04,540.66,13201.0,521.8854,522.0107,520.3246,520.9219,13201.0
2022-10-28 13:00:00,540.96,541.64,540.23,540.23,12556.0,521.211,521.8662,520.5076,520.5076,12556.0
2022-10-28 13:30:00,540.57,542.83,540.57,541.98,19124.0,520.8352,523.0127,520.8352,522.1938,19124.0
2022-10-28 14:00:00,542.55,542.85,541.67,541.96,16169.0,522.7429,523.032,521.8951,522.1745,16169.0
2022-10-28 14:30:00,542.17,544.23,542.09,544.06,22818.0,522.3768,524.3616,522.2997,524.1978,22818.0
2022-10-28 15:00:00,544.06,545.18,543.33,543.41,23372.0,524.1978,525.2769,523.4945,523.5715,23372.0
2022-10-28 15:30:00,543.47,544.85,543.34,543.95,61131.0,523.6294,524.959,523.5041,524.0918,61131.0
2022-10-28 16:00:00,543.65,543.65,543.65,543.65,138527.0,523.8028,523.8028,523.8028,523.8028,138527.0
2022-10-31 09:30:00,539.53,546.91,538.9,544.88,47491.0,519.8332,526.9438,519.2262,524.9879,47491.0
2022-10-31 10:00:00,544.34,548.1,540.77,546.46,41751.0,524.4676,528.0903,521.0279,526.5102,41751.0
2022-10-31 10:30:00,546.79,547.3,544.19,544.83,57055.0,526.8282,527.3195,524.3231,524.9397,57055.0
2022-10-31 11:00:00,545.2,549.52,544.96,548.89,31228.0,525.2962,529.4585,525.065,528.8515,31228.0
2022-10-31 11:30:00,548.98,549.27,546.03,546.79,28551.0,528.9382,529.2176,526.0959,526.8282,28551.0
2022-10-31 12:00:00,546.59,547.52,545.89,546.37,19885.0,526.6355,527.5315,525.961,526.4235,19885.0
2022-10-31 12:30:00,546.37,546.94,545.77,546.94,12715.0,526.4235,526.9727,525.8454,526.9727,12715.0
2022-10-31 13:00:00,546.93,548.13,546.01,547.17,30093.0,526.963,528.1192,526.0766,527.1943,30093.0
2022-10-31 13:30:00,547.17,548.89,546.73,547.82,28817.0,527.1943,528.8515,526.7703,527.8205,28817.0
2022-10-31 14:00:00,547.82,548.02,545.32,545.8,29301.0,527.8205,528.0132,525.4118,525.8743,29301.0
2022-10-31 14:30:00,545.72,547.19,545.72,546.01,23873.0,525.7972,527.2135,525.7972,526.0766,23873.0
2022-10-31 15:00:00,546.12,546.12,544.73,545.79,30199.0,526.1826,526.1826,524.8434,525.8647,30199.0
2022-10-31 15:30:00,545.62,547.72,545.3,546.63,102895.0,525.7009,527.7242,525.3925,526.674,102895.0
2022-10-31 16:00:00,546.77,546.77,546.77,546.77,220810.0,526.8089,526.8089,526.8089,526.8089,220810.0
2022-11-01 09:30:00,545.0,548.05,541.75,543.37,35351.0,525.1035,528.0422,521.9721,523.533,35351.0
2022-11-01 10:00:00,543.19,543.68,539.56,541.55,18536.0,523.3596,523.8317,519.8621,521.7794,18536.0
2022-11-01 10:30:00,541.34,542.06,538.16,538.5,17646.0,521.5771,522.2708,518.5132,518.8408,17646.0
2022-11-01 11:00:00,538.93,540.74,538.33,540.45,53393.0,519.2551,520.999,518.677,520.7196,53393.0
2022-11-01 11:30:00,540.65,543.02,539.66,542.34,26665.0,520.9123,523.1958,519.9584,522.5406,26665.0
2022-11-01 12:00:00,542.95,544.52,542.53,542.86,12790.0,523.1283,524.641,522.7237,523.0416,12790.0
2022-11-01 12:30:00,543.04,544.55,542.23,544.29,46767.0,523.2151,524.6699,522.4346,524.4194,46767.0
2022-11-01 13:00:00,544.26,545.82,542.74,544.91,38804.0,524.3905,525.8936,522.926,525.0168,38804.0
2022-11-01 13:30:00,544.92,545.19,543.29,543.61,52065.0,525.0264,525.2866,523.4559,523.7642,52065.0
2022-11-01 14:00:00,543.58,544.33,542.11,543.94,65961.0,523.7353,524.458,522.319,524.0822,65961.0
2022-11-01 14:30:00,544.2,545.83,543.88,545.66,35388.0,524.3327,525.9032,524.0244,525.7394,35388.0
2022-11-01 15:00:00,545.49,546.51,544.85,545.21,15677.0,525.5756,526.5584,524.959,525.3058,15677.0
2022-11-01 15:30:00,545.18,546.17,544.47,544.7,63057.0,525.2769,526.2308,524.5928,524.8145,63057.0
2022-11-01 16:00:00,544.53,544.53,544.53,544.53,114384.0,524.6507,524.6507,524.6507,524.6507,114384.0
2022-11-02 09:30:00,542.34,544.83,539.62,541.59,60130.0,522.5406,524.9397,519.9199,521.818,60130.0
2022-11-02 10:00:00,541.51,543.93,540.15,542.22,55682.0,521.7409,524.0726,520.4306,522.425,55682.0
2022-11-02 10:30:00,542.22,542.22,539.51,540.43,46021.0,522.425,522.425,519.8139,520.7003,46021.0
2022-11-02 11:00:00,540.95,543.52,540.37,542.54,64234.0,521.2014,523.6775,520.6425,522.7333,64234.0
2022-11-02 11:30:00,542.32,543.73,541.33,542.69,53371.0,522.5213,523.8799,521.5675,522.8778,53371.0
2022-11-02 12:00:00,542.58,544.59,541.04,541.04,39301.0,522.7718,524.7085,521.2881,521.2881,39301.0
2022-11-02 12:30:00,541.02,542.6,540.21,542.07,28993.0,521.2688,522.7911,520.4884,522.2805,28993.0
2022-11-02 13:00:00,541.83,542.69,541.26,541.61,21860.0,522.0492,522.8778,521.5,521.8373,21860.0
2022-11-02 13:30:00,541.7,544.21,541.69,543.89,28942.0,521.924,524.3423,521.9143,524.034,28942.0
2022-11-02 14:00:00,544.01,547.74,543.5,546.23,16575.0,524.1496,527.7435,523.6583,526.2886,16575.0
2022-11-02 14:30:00,546.16,547.55,539.4,541.87,17156.0,526.2212,527.5604,519.7079,522.0878,17156.0
2022-11-02 15:00:00,541.18,544.55,538.83,539.24,20771.0,521.423,524.6699,519.1587,519.5538,20771.0
2022-11-02 15:30:00,539.24,540.59,537.86,537.87,87717.0,519.5538,520.8545,518.2242,518.2338,87717.0
2022-11-02 16:00:00,538.12,538.12,538.12,538.12,179605.0,518.4747,518.4747,518.4747,518.4747,179605.0
2022-11-03 09:30:00,536.57,540.15,532.06,535.88,23784.0,516.9813,520.4306,512.6359,516.3164,23784.0
2022-11-03 10:00:00,536.13,539.66,535.22,539.13,33231.0,516.5573,519.9584,515.6805,519.4478,33231.0
2022-11-03 10:30:00,539.16,540.27,537.13,539.63,34284.0,519.4767,520.5462,517.5208,519.9295,34284.0
2022-11-03 11:00:00,539.48,539.48,537.04,537.25,9985.0,519.785,519.785,517.4341,517.6364,9985.0
2022-11-03 11:30:00,536.89,538.48,536.58,537.32,12860.0,517.2896,518.8215,516.9909,517.7039,12860.0
2022-11-03 12:00:00,537.2,539.72,536.49,537.3,21059.0,517.5883,520.0163,516.9042,517.6846,21059.0
2022-11-03 12:30:00,537.09,538.16,536.52,537.59,11522.0,517.4823,518.5132,516.9331,517.964,11522.0
2022-11-03 13:00:00,537.42,538.02,536.51,537.44,15192.0,517.8002,518.3783,516.9234,517.8195,15192.0
2022-11-03 13:30:00,537.47,537.7,536.24,536.33,19105.0,517.8484,518.07,516.6633,516.75,19105.0
2022-11-03 14:00:00,536.38,537.74,535.72,537.05,33409.0,516.7982,518.1085,516.1623,517.4437,33409.0
2022-11-03 14:30:00,537.47,537.59,536.6,537.48,26492.0,517.8484,517.964,517.0102,517.858,26492.0
2022-11-03 15:00:00,537.5,537.79,535.7,536.0,14901.0,517.8773,518.1567,516.143,516.4321,14901.0
2022-11-03 15:30:00,536.2,536.63,533.3,533.6,71602.0,516.6248,517.0391,513.8306,514.1197,71602.0
2022-11-03 16:00:00,533.86,533.86,533.86,533.86,157129.0,514.3702,514.3702,514.3702,514.3702,157129.0
2022-11-04 09:30:00,532.66,534.34,526.02,530.54,128639.0,513.214,514.8327,506.8164,511.1714,128639.0
2022-11-04 10:00:00,530.44,536.96,529.6,535.12,28185.0,511.075,517.357,510.2657,515.5842,28185.0
2022-11-04 10:30:00,535.59,535.97,534.0,534.4,16325.0,516.037,516.4032,514.5051,514.8905,16325.0
2022-11-04 11:00:00,534.48,535.85,530.25,530.31,15139.0,514.9676,516.2875,510.892,510.9498,15139.0
2022-11-04 11:30:00,530.41,530.88,526.03,526.29,22565.0,511.0461,511.499,506.826,507.0766,22565.0
2022-11-04 12:00:00,526.31,528.3,525.91,527.8,26051.0,507.0958,509.0132,506.7104,508.5314,26051.0
2022-11-04 12:30:00,527.72,527.76,525.77,527.28,31719.0,508.4543,508.4929,506.5755,508.0304,31719.0
2022-11-04 13:00:00,527.06,528.0,523.36,523.36,34571.0,507.8184,508.7241,504.2535,504.2535,34571.0
2022-11-04 13:30:00,524.11,524.59,520.68,521.17,24668.0,504.9761,505.4386,501.6714,502.1435,24668.0
2022-11-04 14:00:00,521.42,522.33,519.61,521.94,45478.0,502.3843,503.2611,500.6404,502.8854,45478.0
2022-11-04 14:30:00,522.23,524.96,522.22,524.32,30162.0,503.1648,505.7951,503.1551,505.1785,30162.0
2022-11-04 15:00:00,523.98,525.0,522.77,523.84,26430.0,504.8509,505.8336,503.6851,504.716,26430.0
2022-11-04 15:30:00,523.94,527.01,523.61,526.94,115007.0,504.8123,507.7703,504.4944,507.7028,115007.0
2022-11-04 16:00:00,526.2,526.66,526.2,526.66,117928.0,506.9898,507.433,506.9898,507.433,117928.0
2022-11-07 09:30:00,517.57,525.77,517.48,518.93,99416.0,498.6749,506.5755,498.5882,499.9852,99416.0
2022-11-07 10:00:00,519.0,523.7,518.66,522.77,25252.0,500.0527,504.5811,499.7251,503.6851,25252.0
2022-11-07 10:30:00,522.53,525.05,522.53,524.83,24352.0,503.4538,505.8818,503.4538,505.6699,24352.0
2022-11-07 11:00:00,524.84,528.78,524.53,528.5,20797.0,505.6795,509.4756,505.3808,509.2059,20797.0
2022-11-07 11:30:00,528.61,530.34,528.52,529.87,34910.0,509.3119,510.9787,509.2251,510.5259,34910.0
2022-11-07 12:00:00,530.0,530.74,529.24,530.03,23793.0,510.6511,511.3641,509.9189,510.68,23793.0
2022-11-07 12:30:00,530.21,530.36,527.11,528.25,35761.0,510.8534,510.998,507.8666,508.965,35761.0
2022-11-07 13:00:00,528.37,529.02,527.95,528.78,12894.0,509.0806,509.7069,508.6759,509.4756,12894.0
2022-11-07 13:30:00,528.91,529.02,526.31,527.05,27313.0,509.6009,509.7069,507.0958,507.8088,27313.0
2022-11-07 14:00:00,527.32,529.28,527.21,529.27,13491.0,508.0689,509.9574,507.963,509.9478,13491.0
2022-11-07 14:30:00,529.34,530.22,528.89,529.36,29493.0,510.0152,510.8631,509.5816,510.0345,29493.0
2022-11-07 15:00:00,529.67,530.96,529.5,530.78,31719.0,510.3332,511.5761,510.1694,511.4026,31719.0
2022-11-07 15:30:00,530.76,531.23,527.81,528.42,107988.0,511.3834,511.8362,508.5411,509.1288,107988.0
2022-11-07 16:00:00,528.46,528.46,528.46,528.46,221640.0,509.1673,509.1673,509.1673,509.1673,221640.0
2022-11-08 09:30:00,532.32,532.32,524.57,530.42,36728.0,512.8864,512.8864,505.4193,511.0558,36728.0
2022-11-08 10:00:00,529.97,533.45,529.28,532.44,49046.0,510.6222,513.9752,509.9574,513.002,49046.0
2022-11-08 10:30:00,533.06,535.75,532.86,535.59,23046.0,513.5994,516.1912,513.4067,516.037,23046.0
2022-11-08 11:00:00,535.31,535.82,534.3,535.04,11966.0,515.7673,516.2586,514.7941,515.5071,11966.0
2022-11-08 11:30:00,534.95,537.25,534.95,537.22,25513.0,515.4204,517.6364,515.4204,517.6075,25513.0
2022-11-08 12:00:00,537.06,537.06,535.71,535.83,22819.0,517.4534,517.4534,516.1527,516.2683,22819.0
2022-11-08 12:30:00,536.04,537.37,535.89,536.72,15395.0,516.4706,517.7521,516.3261,517.1258,15395.0
2022-11-08 13:00:00,536.98,537.27,533.0,533.13,13564.0,517.3763,517.6557,513.5416,513.6668,13564.0
2022-11-08 13:30:00,532.42,534.62,531.55,531.55,98710.0,512.9828,515.1024,512.1445,512.1445,98710.0
2022-11-08 14:00:00,531.95,531.95,527.05,527.37,84109.0,512.5299,512.5299,507.8088,508.1171,84109.0
2022-11-08 14:30:00,528.0,532.68,527.67,531.48,34038.0,508.7241,513.2333,508.4062,512.0771,34038.0
2022-11-08 15:00:00,531.38,533.38,530.81,533.3,71993.0,511.9807,513.9077,511.4315,513.8306,71993.0
2022-11-08 15:30:00,533.47,535.27,528.78,530.23,256365.0,513.9944,515.7287,509.4756,510.8727,256365.0
2022-11-08 16:00:00,530.31,530.31,530.31,530.31,143949.0,510.9498,510.9498,510.9498,510.9498,143949.0
2022-11-09 09:30:00,527.38,532.11,526.79,528.11,61437.0,508.1268,512.6841,507.5583,508.8301,61437.0
2022-11-09 10:00:00,527.43,530.11,527.43,527.77,35869.0,508.1749,510.7571,508.1749,508.5025,35869.0
2022-11-09 10:30:00,527.77,529.16,526.68,527.52,36310.0,508.5025,509.8418,507.4523,508.2616,36310.0
2022-11-09 11:00:00,527.6,528.41,526.02,527.08,21732.0,508.3387,509.1192,506.8164,507.8377,21732.0
2022-11-09 11:30:00,526.71,527.75,526.14,526.38,13217.0,507.4812,508.4833,506.932,507.1633,13217.0
2022-11-09 12:00:00,526.34,527.01,525.1,525.84,11115.0,507.1247,507.7703,505.93,506.643,11115.0
2022-11-09 12:30:00,525.61,526.25,524.86,525.18,12101.0,506.4214,507.038,505.6988,506.0071,12101.0
2022-11-09 13:00:00,525.25,525.86,524.8,525.06,23199.0,506.0745,506.6622,505.6409,505.8915,23199.0
2022-11-09 13:30:00,525.06,525.54,523.25,523.87,16316.0,505.8915,506.3539,504.1475,504.7449,16316.0
2022-11-09 14:00:00,523.74,525.35,523.49,524.76,18745.0,504.6196,506.1709,504.3788,505.6024,18745.0
2022-11-09 14:30:00,524.77,524.77,522.92,523.1,25806.0,505.612,505.612,503.8296,504.003,25806.0
2022-11-09 15:00:00,523.26,525.14,522.18,523.45,35354.0,504.1572,505.9685,503.1166,504.3402,35354.0
2022-11-09 15:30:00,523.42,523.57,519.48,520.4,98163.0,504.3113,504.4559,500.5152,501.4016,98163.0
2022-11-09 16:00:00,520.0,520.0,520.0,520.0,211432.0,501.0162,501.0162,501.0162,501.0162,211432.0
2022-11-10 09:30:00,530.56,533.0,514.23,519.01,66917.0,511.1907,513.5416,495.4568,500.0623,66917.0
2022-11-10 10:00:00,519.32,522.48,518.38,520.57,57143.0,500.361,503.4056,499.4553,501.5654,57143.0
2022-11-10 10:30:00,520.87,521.0,518.64,518.86,34131.0,501.8544,501.9797,499.7058,499.9178,34131.0
2022-11-10 11:00:00,518.99,520.0,517.61,519.37,24793.0,500.0431,501.0162,498.7134,500.4092,24793.0
2022-11-10 11:30:00,520.01,520.6,519.53,519.76,25771.0,501.0258,501.5943,500.5633,500.7849,25771.0
2022-11-10 12:00:00,519.85,519.88,516.09,516.59,35637.0,500.8717,500.9006,497.2489,497.7307,35637.0
2022-11-10 12:30:00,516.49,516.49,509.88,510.72,66191.0,497.6343,497.6343,491.2656,492.075,66191.0
2022-11-10 13:00:00,511.2,515.08,510.95,515.01,24354.0,492.5374,496.2758,492.2966,496.2084,24354.0
2022-11-10 13:30:00,515.05,518.44,514.52,518.44,14482.0,496.2469,499.5131,495.7362,499.5131,14482.0
2022-11-10 14:00:00,518.43,521.09,518.21,520.57,9820.0,499.5035,502.0664,499.2915,501.5654,9820.0
2022-11-10 14:30:00,520.43,521.83,519.66,520.57,16732.0,501.4305,502.7794,500.6886,501.5654,16732.0
2022-11-10 15:00:00,520.65,521.52,519.89,521.14,26504.0,501.6425,502.4807,500.9102,502.1146,26504.0
2022-11-10 15:30:00,521.1,522.81,520.51,521.56,51018.0,502.076,503.7236,501.5076,502.5192,51018.0
2022-11-10 16:00:00,521.88,521.88,521.88,521.88,155150.0,502.8275,502.8275,502.8275,502.8275,155150.0
2022-11-11 09:30:00,518.93,519.45,496.0,498.39,181750.0,499.9852,500.4863,477.8924,480.1951,181750.0
2022-11-11 10:00:00,498.08,500.37,490.75,490.94,110980.0,479.8964,482.1028,472.834,473.0171,110980.0
2022-11-11 10:30:00,491.09,492.7,481.61,482.15,114712.0,473.1616,474.7128,464.0277,464.548,114712.0
2022-11-11 11:00:00,482.24,486.07,481.65,482.8,124470.0,464.6347,468.3249,464.0662,465.1743,124470.0
2022-11-11 11:30:00,482.8,487.64,482.16,482.21,99965.0,465.1743,469.8376,464.5576,464.6058,99965.0
2022-11-11 12:00:00,482.0,484.44,481.77,483.29,39521.0,464.4035,466.7544,464.1819,465.6464,39521.0
2022-11-11 12:30:00,482.95,483.5,480.65,482.04,56284.0,465.3188,465.8487,463.1027,464.442,56284.0
2022-11-11 13:00:00,481.95,483.29,480.88,483.29,66401.0,464.3553,465.6464,463.3243,465.6464,66401.0
2022-11-11 13:30:00,483.46,486.42,481.81,484.55,88172.0,465.8102,468.6621,464.2204,466.8604,88172.0
2022-11-11 14:00:00,484.67,485.88,482.78,485.73,63720.0,466.976,468.1418,465.155,467.9973,63720.0
2022-11-11 14:30:00,486.0,489.92,484.74,489.43,92448.0,468.2574,472.0343,467.0434,471.5622,92448.0
2022-11-11 15:00:00,489.44,492.32,487.19,492.21,97464.0,471.5718,474.3467,469.404,474.2407,97464.0
2022-11-11 15:30:00,492.06,493.08,490.16,491.34,167684.0,474.0962,475.079,472.2656,473.4025,167684.0
2022-11-11 16:00:00,491.36,491.36,491.36,491.36,190317.0,473.4218,473.4218,473.4218,473.4218,190317.0
2022-11-14 09:30:00,494.82,499.51,492.74,496.88,142571.0,476.7554,481.2742,474.7514,478.7402,142571.0
2022-11-14 10:00:00,497.24,497.81,495.53,496.47,66095.0,479.0871,479.6363,477.4395,478.3452,66095.0
2022-11-14 10:30:00,496.67,497.64,494.77,495.71,27270.0,478.5379,479.4725,476.7073,477.6129,27270.0
2022-11-14 11:00:00,495.6,496.14,494.8,495.4,31040.0,477.507,478.0272,476.7362,477.3143,31040.0
2022-11-14 11:30:00,495.29,497.1,494.3,494.3,40237.0,477.2083,478.9522,476.2544,476.2544,40237.0
2022-11-14 12:00:00,494.73,495.68,493.2,493.8,69132.0,476.6687,477.584,475.1946,475.7727,69132.0
2022-11-14 12:30:00,493.69,495.5,493.54,493.81,46959.0,475.6667,477.4106,475.5222,475.7823,46959.0
2022-11-14 13:00:00,493.71,495.83,493.34,495.67,25359.0,475.686,477.7286,475.3295,477.5744,25359.0
2022-11-14 13:30:00,495.86,497.41,495.37,497.17,31625.0,477.7575,479.2509,477.2854,479.0196,31625.0
2022-11-14 14:00:00,497.25,497.26,494.69,495.69,48118.0,479.0967,479.1064,476.6302,477.5937,48118.0
2022-11-14 14:30:00,495.4,495.95,494.55,494.7,22419.0,477.3143,477.8442,476.4953,476.6398,22419.0
2022-11-14 15:00:00,494.78,495.96,494.37,494.87,34250.0,476.7169,477.8538,476.3219,476.8036,34250.0
2022-11-14 15:30:00,494.84,495.05,490.31,490.92,73951.0,476.7747,476.977,472.4101,472.9978,73951.0
2022-11-14 16:00:00,490.92,490.92,490.8,490.8,149240.0,472.9978,472.9978,472.8822,472.8822,149240.0
2022-11-15 09:30:00,493.58,494.35,484.32,484.36,69172.0,475.5607,476.3026,466.6388,466.6773,69172.0
2022-11-15 10:00:00,484.19,485.88,479.69,483.79,142497.0,466.5135,468.1418,462.1778,466.1281,142497.0
2022-11-15 10:30:00,484.19,484.42,482.31,482.43,80501.0,466.5135,466.7351,464.7021,464.8178,80501.0
2022-11-15 11:00:00,482.17,483.58,482.17,482.87,41918.0,464.5673,465.9258,464.5673,465.2417,41918.0
2022-11-15 11:30:00,483.01,484.54,482.87,483.75,84057.0,465.3766,466.8507,465.2417,466.0896,84057.0
2022-11-15 12:00:00,483.81,483.82,482.45,482.94,49998.0,466.1474,466.157,464.837,465.3091,49998.0
2022-11-15 12:30:00,482.86,483.61,481.49,481.8,74314.0,465.2321,465.9547,463.9121,464.2108,74314.0
2022-11-15 13:00:00,481.75,481.9,477.92,478.86,57870.0,464.1626,464.3071,460.4724,461.3781,57870.0
2022-11-15 13:30:00,478.86,482.05,478.76,480.45,63471.0,461.3781,464.4516,461.2817,462.91,63471.0
2022-11-15 14:00:00,480.53,482.21,479.52,480.92,52285.0,462.9871,464.6058,462.014,463.3629,52285.0
2022-11-15 14:30:00,481.1,482.65,480.35,481.92,36099.0,463.5363,465.0297,462.8137,464.3264,36099.0
2022-11-15 15:00:00,481.65,481.8,479.53,479.9,88166.0,464.0662,464.2108,462.0236,462.3801,88166.0
2022-11-15 15:30:00,479.77,480.69,478.48,478.91,235417.0,462.2549,463.1413,461.012,461.4263,235417.0
2022-11-15 16:00:00,479.01,479.01,479.01,479.01,177051.0,461.5226,461.5226,461.5226,461.5226,177051.0
2022-11-16 09:30:00,481.6,488.58,480.48,484.19,116291.0,464.0181,470.7432,462.939,466.5135,116291.0
2022-11-16 10:00:00,484.0,485.34,474.5,479.11,340522.0,466.3304,467.6215,457.1773,461.619,340522.0
2022-11-16 10:30:00,479.49,483.45,479.33,481.18,44060.0,461.9851,465.8005,461.8309,463.6134,44060.0
2022-11-16 11:00:00,480.89,481.96,480.77,481.28,21706.0,463.334,464.3649,463.2184,463.7097,21706.0
2022-11-16 11:30:00,480.98,482.6,480.32,480.71,57348.0,463.4207,464.9816,462.7848,463.1606,57348.0
2022-11-16 12:00:00,480.7,481.12,480.09,480.67,23307.0,463.1509,463.5556,462.5632,463.122,23307.0
2022-11-16 12:30:00,480.74,481.35,480.24,480.81,19446.0,463.1895,463.7772,462.7077,463.2569,19446.0
2022-11-16 13:00:00,480.75,480.76,479.48,479.48,20786.0,463.1991,463.2087,461.9755,461.9755,20786.0
2022-11-16 13:30:00,479.55,479.95,478.58,479.72,32149.0,462.0429,462.4283,461.1083,462.2067,32149.0
2022-11-16 14:00:00,479.62,480.23,478.62,479.56,19261.0,462.1103,462.6981,461.1469,462.0525,19261.0
2022-11-16 14:30:00,479.14,480.54,479.12,479.47,22090.0,461.6479,462.9968,461.6286,461.9658,22090.0
2022-11-16 15:00:00,479.42,480.14,478.95,479.52,75104.0,461.9177,462.6114,461.4648,462.014,75104.0
2022-11-16 15:30:00,479.41,479.61,475.73,476.39,220310.0,461.908,462.1007,458.3624,458.9983,220310.0
2022-11-16 16:00:00,476.14,476.14,476.0,476.0,312620.0,458.7574,458.7574,458.6225,458.6225,312620.0
2022-11-17 09:30:00,474.56,479.74,474.25,474.93,88492.0,457.2351,462.226,456.9364,457.5916,88492.0
2022-11-17 10:00:00,475.29,476.9,474.5,476.43,25464.0,457.9384,459.4896,457.1773,459.0368,25464.0
2022-11-17 10:30:00,476.4,477.66,476.3,477.31,31954.0,459.0079,460.2219,458.9116,459.8847,31954.0
2022-11-17 11:00:00,477.05,478.38,476.92,478.24,34531.0,459.6342,460.9156,459.5089,460.7807,34531.0
2022-11-17 11:30:00,478.42,483.13,478.18,482.91,98357.0,460.9542,465.4922,460.7229,465.2802,98357.0
2022-11-17 12:00:00,483.32,485.63,482.72,484.25,91488.0,465.6753,467.9009,465.0972,466.5713,91488.0
2022-11-17 12:30:00,484.43,484.63,482.18,482.18,28436.0,466.7447,466.9374,464.5769,464.5769,28436.0
2022-11-17 13:00:00,481.83,482.31,480.6,480.68,36209.0,464.2397,464.7021,463.0546,463.1317,36209.0
2022-11-17 13:30:00,480.75,481.62,480.11,480.76,18425.0,463.1991,464.0373,462.5825,463.2087,18425.0
2022-11-17 14:00:00,480.68,481.06,479.66,480.78,19821.0,463.1317,463.4978,462.1489,463.228,19821.0
2022-11-17 14:30:00,480.9,480.99,479.91,480.34,19929.0,463.3436,463.4303,462.3898,462.8041,19929.0
2022-11-17 15:00:00,480.41,480.53,478.33,478.97,25798.0,462.8715,462.9871,460.8674,461.4841,25798.0
2022-11-17 15:30:00,478.75,479.94,476.7,477.0,219995.0,461.2721,462.4187,459.297,459.586,219995.0
2022-11-17 16:00:00,477.01,477.01,477.01,477.01,705199.0,459.5956,459.5956,459.5956,459.5956,705199.0
2022-11-18 09:30:00,483.49,488.3,481.19,482.75,118314.0,465.8391,470.4735,463.623,465.1261,118314.0
2022-11-18 10:00:00,483.0,485.59,482.63,485.08,51245.0,465.367,467.8624,465.0105,467.371,51245.0
2022-11-18 10:30:00,485.04,487.44,484.64,485.79,105750.0,467.3325,469.6449,466.9471,468.0551,105750.0
2022-11-18 11:00:00,485.59,490.51,484.9,489.71,36564.0,467.8624,472.6028,467.1976,471.832,36564.0
2022-11-18 11:30:00,490.14,494.08,490.14,493.93,81221.0,472.2463,476.0425,472.2463,475.8979,81221.0
2022-11-18 12:00:00,493.92,494.61,490.61,492.43,37334.0,475.8883,476.5531,472.6991,474.4527,37334.0
2022-11-18 12:30:00,492.44,492.78,490.84,492.32,19995.0,474.4623,474.7899,472.9207,474.3467,19995.0
2022-11-18 13:00:00,492.3,492.92,491.63,492.47,19513.0,474.3274,474.9248,473.6819,474.4912,19513.0
2022-11-18 13:30:00,492.47,493.3,490.71,491.12,16367.0,474.4912,475.2909,472.7955,473.1905,16367.0
2022-11-18 14:00:00,491.33,493.49,491.33,493.38,28708.0,473.3928,475.474,473.3928,475.368,28708.0
2022-11-18 14:30:00,493.35,494.29,492.78,493.43,46961.0,475.3391,476.2448,474.7899,475.4162,46961.0
2022-11-18 15:00:00,493.27,496.15,493.26,494.41,55506.0,475.262,478.0369,475.2524,476.3604,55506.0
2022-11-18 15:30:00,494.68,497.24,494.36,495.86,128880.0,476.6205,479.0871,476.3122,477.7575,128880.0
2022-11-18 16:00:00,495.32,495.32,493.78,493.79,286218.0,477.2372,477.2372,475.7534,475.763,286218.0
2022-11-21 09:30:00,494.79,499.82,494.03,497.01,85352.0,476.7265,481.5729,475.9943,478.8655,85352.0
2022-11-21 10:00:00,497.31,500.93,497.31,498.73,56435.0,479.1545,482.6424,479.1545,480.5227,56435.0
2022-11-21 10:30:00,498.62,499.9,498.6,499.55,29852.0,480.4167,481.65,480.3974,481.3128,29852.0
2022-11-21 11:00:00,499.33,499.99,497.02,497.4,28907.0,481.1008,481.7367,478.8751,479.2412,28907.0
2022-11-21 11:30:00,497.16,497.94,494.74,495.74,31486.0,479.01,479.7615,476.6784,477.6419,31486.0
2022-11-21 12:00:00,495.64,498.54,495.63,498.31,81990.0,477.5455,480.3396,477.5359,480.118,81990.0
2022-11-21 12:30:00,498.3,499.71,496.71,497.1,27568.0,480.1084,481.4669,478.5764,478.9522,27568.0
2022-11-21 13:00:00,497.22,498.29,497.21,498.0,31640.0,479.0678,480.0988,479.0582,479.8193,31640.0
2022-11-21 13:30:00,498.12,501.28,497.67,501.08,44858.0,479.935,482.9796,479.5014,482.7869,44858.0
2022-11-21 14:00:00,500.98,502.67,500.69,500.81,48610.0,482.6906,484.3189,482.4111,482.5268,48610.0
2022-11-21 14:30:00,500.81,501.38,498.82,499.13,45388.0,482.5268,483.0759,480.6094,480.9081,45388.0
2022-11-21 15:00:00,499.15,501.58,498.87,500.25,44385.0,480.9274,483.2686,480.6576,481.9872,44385.0
2022-11-21 15:30:00,500.27,500.9,499.23,500.31,128577.0,482.0065,482.6135,481.0044,482.045,128577.0
2022-11-21 16:00:00,499.91,499.91,499.91,499.91,186835.0,481.6596,481.6596,481.6596,481.6596,186835.0
2022-11-22 09:30:00,504.3,508.67,504.26,506.63,64039.0,485.8893,490.0998,485.8508,488.1343,64039.0
2022-11-22 10:00:00,506.2,507.26,505.1,506.79,32294.0,487.72,488.7413,486.6601,488.2884,32294.0
2022-11-22 10:30:00,506.96,507.67,505.55,506.56,31589.0,488.4522,489.1363,487.0937,488.0668,31589.0
2022-11-22 11:00:00,506.53,507.5,506.08,506.97,26147.0,488.0379,488.9725,487.6044,488.4619,26147.0
2022-11-22 11:30:00,507.03,507.28,505.16,505.73,20423.0,488.5197,488.7606,486.718,487.2671,20423.0
2022-11-22 12:00:00,506.0,506.24,504.33,504.99,12395.0,487.5273,487.7585,485.9183,486.5542,12395.0
2022-11-22 12:30:00,505.04,506.15,504.73,505.45,8389.0,486.6023,487.6718,486.3036,486.9974,8389.0
2022-11-22 13:00:00,505.42,506.13,505.27,505.81,5858.0,486.9685,487.6525,486.8239,487.3442,5858.0
2022-11-22 13:30:00,505.7,505.75,505.03,505.65,8059.0,487.2382,487.2864,486.5927,487.1901,8059.0
2022-11-22 14:00:00,505.61,505.84,504.85,505.44,12247.0,487.1515,487.3731,486.4193,486.9877,12247.0
2022-11-22 14:30:00,505.47,505.86,505.2,505.7,8596.0,487.0166,487.3924,486.7565,487.2382,8596.0
2022-11-22 15:00:00,505.55,506.05,504.83,505.71,29682.0,487.0937,487.5755,486.4,487.2479,29682.0
2022-11-22 15:30:00,505.74,506.67,504.91,505.16,88018.0,487.2768,488.1728,486.4771,486.718,88018.0
2022-11-22 16:00:00,505.06,505.06,505.06,505.06,187308.0,486.6216,486.6216,486.6216,486.6216,187308.0
2022-11-23 09:30:00,506.22,511.83,506.22,509.61,33587.0,487.7393,493.1444,487.7393,491.0055,33587.0
2022-11-23 10:00:00,509.01,510.1,508.76,509.31,24122.0,490.4274,491.4776,490.1865,490.7164,24122.0
2022-11-23 10:30:00,509.47,509.84,508.0,508.43,13713.0,490.8706,491.2271,489.4543,489.8686,13713.0
2022-11-23 11:00:00,508.34,508.66,507.93,508.02,12770.0,489.7819,490.0902,489.3868,489.4735,12770.0
2022-11-23 11:30:00,507.8,507.94,506.06,506.49,11336.0,489.2616,489.3965,487.5851,487.9994,11336.0
2022-11-23 12:00:00,506.62,507.34,506.4,506.93,8044.0,488.1247,488.8184,487.9127,488.4233,8044.0
2022-11-23 12:30:00,506.91,507.24,506.4,506.45,7367.0,488.4041,488.722,487.9127,487.9609,7367.0
2022-11-23 13:00:00,506.64,507.32,506.52,506.89,9020.0,488.1439,488.7991,488.0283,488.3848,9020.0
2022-11-23 13:30:00,507.04,508.0,507.04,508.0,8738.0,488.5293,489.4543,488.5293,489.4543,8738.0
2022-11-23 14:00:00,508.12,509.06,507.18,507.77,14625.0,489.5699,490.4756,488.6642,489.2327,14625.0
2022-11-23 14:30:00,507.57,508.06,506.73,507.38,15919.0,489.04,489.5121,488.2306,488.8569,15919.0
2022-11-23 15:00:00,507.47,507.91,507.07,507.46,14094.0,488.9436,489.3676,488.5582,488.934,14094.0
2022-11-23 15:30:00,507.25,507.39,506.19,507.36,47784.0,488.7317,488.8665,487.7103,488.8376,47784.0
2022-11-23 16:00:00,507.16,507.16,507.16,507.16,102713.0,488.6449,488.6449,488.6449,488.6449,102713.0
2022-11-25 09:30:00,509.67,512.32,508.36,512.07,31154.0,491.0633,493.6166,489.8011,493.3757,31154.0
2022-11-25 10:00:00,511.69,514.73,511.68,513.71,16656.0,493.0096,495.9386,492.9999,494.9558,16656.0
2022-11-25 10:30:00,513.5,514.37,512.87,513.61,13335.0,494.7535,495.5917,494.1465,494.8595,13335.0
2022-11-25 11:00:00,513.62,513.69,511.37,513.69,16360.0,494.8691,494.9365,492.7012,494.9365,16360.0
2022-11-25 11:30:00,513.5,513.67,512.15,512.15,7683.0,494.7535,494.9173,493.4528,493.4528,7683.0
2022-11-25 12:00:00,512.41,512.93,512.0,512.8,9560.0,493.7033,494.2043,493.3082,494.079,9560.0
2022-11-25 12:30:00,512.91,513.84,512.18,513.45,19325.0,494.185,495.0811,493.4817,494.7053,19325.0
2022-11-28 09:30:00,510.97,516.2,510.66,512.1,30730.0,492.3158,497.3549,492.0172,493.4046,30730.0
2022-11-28 10:00:00,511.99,515.25,511.85,515.09,17814.0,493.2986,496.4396,493.1637,496.2854,17814.0
2022-11-28 10:30:00,515.07,516.5,514.41,514.68,9661.0,496.2662,497.644,495.6303,495.8904,9661.0
2022-11-28 11:00:00,514.65,514.87,513.91,513.91,10905.0,495.8615,496.0735,495.1485,495.1485,10905.0
2022-11-28 11:30:00,514.08,515.66,514.08,515.11,15128.0,495.3123,496.8346,495.3123,496.3047,15128.0
2022-11-28 12:00:00,515.07,516.58,514.41,516.32,11299.0,496.2662,497.721,495.6303,497.4705,11299.0
2022-11-28 12:30:00,516.26,516.41,514.46,514.56,10057.0,497.4127,497.5572,495.6784,495.7748,10057.0
2022-11-28 13:00:00,514.5,514.84,513.93,514.47,6187.0,495.717,496.0446,495.1678,495.6881,6187.0
2022-11-28 13:30:00,514.54,514.56,512.31,512.31,6646.0,495.7555,495.7748,493.6069,493.6069,6646.0
2022-11-28 14:00:00,512.28,512.6,511.93,512.37,5538.0,493.578,493.8863,493.2408,493.6647,5538.0
2022-11-28 14:30:00,512.24,512.5,511.93,511.93,5040.0,493.5395,493.79,493.2408,493.2408,5040.0
2022-11-28 15:00:00,511.87,512.64,510.99,512.62,24336.0,493.183,493.9249,492.3351,493.9056,24336.0
2022-11-28 15:30:00,512.41,513.67,512.16,512.96,44159.0,493.7033,494.9173,493.4624,494.2332,44159.0
2022-11-28 16:00:00,512.78,512.78,512.78,512.78,124746.0,494.0598,494.0598,494.0598,494.0598,124746.0
2022-11-29 09:30:00,513.86,515.09,511.1,511.18,24309.0,495.1003,496.2854,492.4411,492.5182,24309.0
2022-11-29 10:00:00,511.49,515.02,511.48,514.74,15070.0,492.8169,496.218,492.8072,495.9482,15070.0
2022-11-29 10:30:00,514.85,514.96,513.82,514.23,17266.0,496.0542,496.1602,495.0618,495.4568,17266.0
2022-11-29 11:00:00,514.35,514.35,512.41,513.23,13091.0,495.5724,495.5724,493.7033,494.4933,13091.0
2022-11-29 11:30:00,513.09,515.07,513.09,514.97,15563.0,494.3584,496.2662,494.3584,496.1698,15563.0
2022-11-29 12:00:00,514.76,514.77,513.61,513.63,7948.0,495.9675,495.9771,494.8595,494.8787,7948.0
2022-11-29 12:30:00,513.75,513.75,512.81,513.06,8650.0,494.9944,494.9944,494.0887,494.3295,8650.0
2022-11-29 13:00:00,513.06,513.5,512.43,513.5,9449.0,494.3295,494.7535,493.7225,494.7535,9449.0
2022-11-29 13:30:00,513.56,515.91,513.52,515.74,11155.0,494.8113,497.0755,494.7728,496.9117,11155.0
2022-11-29 14:00:00,516.11,517.55,516.03,516.11,11735.0,497.2682,498.6556,497.1911,497.2682,11735.0
2022-11-29 14:30:00,515.82,515.85,514.18,514.44,22760.0,496.9888,497.0177,495.4087,495.6592,22760.0
2022-11-29 15:00:00,514.41,515.35,513.96,515.1,17744.0,495.6303,496.5359,495.1967,496.2951,17744.0
2022-11-29 15:30:00,515.21,516.06,514.7,515.41,81758.0,496.4011,497.22,495.9097,496.5938,81758.0
2022-11-29 16:00:00,515.36,515.36,515.36,515.36,142097.0,496.5456,496.5456,496.5456,496.5456,142097.0
2022-11-30 09:30:00,516.83,519.18,515.76,517.19,32579.0,497.9619,500.2261,496.931,498.3088,32579.0
2022-11-30 10:00:00,517.18,517.92,514.26,514.26,22038.0,498.2991,499.0121,495.4857,495.4857,22038.0
2022-11-30 10:30:00,514.6,516.7,514.59,516.4,13211.0,495.8133,497.8367,495.8037,497.5476,13211.0
2022-11-30 11:00:00,516.5,516.5,514.35,514.75,12898.0,497.644,497.644,495.5724,495.9578,12898.0
2022-11-30 11:30:00,514.77,515.63,514.57,515.05,14687.0,495.9771,496.8057,495.7844,496.2469,14687.0
2022-11-30 12:00:00,514.93,515.96,514.68,514.96,17708.0,496.1313,497.1237,495.8904,496.1602,17708.0
2022-11-30 12:30:00,514.97,515.74,514.6,515.48,12740.0,496.1698,496.9117,495.8133,496.6612,12740.0
2022-11-30 13:00:00,515.48,518.24,515.37,517.23,13468.0,496.6612,499.3204,496.5552,498.3473,13468.0
2022-11-30 13:30:00,516.99,522.32,516.89,521.75,26924.0,498.1161,503.2515,498.0197,502.7023,26924.0
2022-11-30 14:00:00,521.7,523.43,521.3,522.92,33026.0,502.6541,504.321,502.2687,503.8296,33026.0
2022-11-30 14:30:00,523.13,525.79,522.61,525.59,27251.0,504.0319,506.5948,503.5309,506.4021,27251.0
2022-11-30 15:00:00,525.41,529.06,525.11,528.63,57182.0,506.2287,509.7454,505.9396,509.3311,57182.0
2022-11-30 15:30:00,528.57,533.23,528.11,532.88,270995.0,509.2733,513.7632,508.8301,513.426,270995.0
2022-11-30 16:00:00,532.92,532.92,532.92,532.92,1135585.0,513.4645,513.4645,513.4645,513.4645,1135585.0
2022-12-01 09:30:00,535.47,537.08,527.26,529.36,85441.0,515.9214,517.4726,508.0111,510.0345,85441.0
2022-12-01 10:00:00,529.88,530.64,525.8,528.46,22646.0,510.5355,511.2677,506.6044,509.1673,22646.0
2022-12-01 10:30:00,528.46,529.18,526.23,529.03,26312.0,509.1673,509.861,507.0187,509.7165,26312.0
2022-12-01 11:00:00,529.27,529.78,527.61,528.7,10771.0,509.9478,510.4391,508.3484,509.3986,10771.0
2022-12-01 11:30:00,528.47,529.0,526.54,527.49,15740.0,509.177,509.6876,507.3174,508.2327,15740.0
2022-12-01 12:00:00,527.5,528.36,526.61,528.09,15241.0,508.2424,509.071,507.3849,508.8108,15241.0
2022-12-01 12:30:00,527.98,529.07,527.6,527.92,17640.0,508.7049,509.7551,508.3387,508.647,17640.0
2022-12-01 13:00:00,528.11,528.72,526.07,526.19,24603.0,508.8301,509.4178,506.8646,506.9802,24603.0
2022-12-01 13:30:00,525.96,526.35,525.51,525.85,13826.0,506.7586,507.1344,506.325,506.6526,13826.0
2022-12-01 14:00:00,525.84,527.07,524.82,526.95,18004.0,506.643,507.8281,505.6602,507.7125,18004.0
2022-12-01 14:30:00,526.98,527.73,526.02,526.2,15907.0,507.7414,508.464,506.8164,506.9898,15907.0
2022-12-01 15:00:00,526.13,526.53,524.38,524.42,25895.0,506.9224,507.3078,505.2363,505.2748,25895.0
2022-12-01 15:30:00,524.34,526.32,524.12,525.09,106636.0,505.1977,507.1055,504.9858,505.9204,106636.0
2022-12-01 16:00:00,525.25,525.25,525.25,525.25,143691.0,506.0745,506.0745,506.0745,506.0745,143691.0
2022-12-02 09:30:00,522.28,527.74,521.77,524.77,21524.0,504.4431,509.7166,503.9505,506.8481,21524.0
2022-12-02 10:00:00,524.63,525.14,523.01,523.36,14863.0,506.7129,507.2054,505.1482,505.4862,14863.0
2022-12-02 10:30:00,523.15,526.58,523.15,525.85,10725.0,505.2834,508.5963,505.2834,507.8912,10725.0
2022-12-02 11:00:00,525.75,526.16,523.04,523.45,10935.0,507.7946,508.1906,505.1772,505.5731,10935.0
2022-12-02 11:30:00,523.34,524.57,522.89,524.44,16598.0,505.4669,506.6549,505.0323,506.5293,16598.0
2022-12-02 12:00:00,524.4,525.08,523.41,523.71,16174.0,506.4907,507.1475,505.5345,505.8243,16174.0
2022-12-02 12:30:00,523.83,523.98,522.97,523.3,6379.0,505.9402,506.085,505.1095,505.4283,6379.0
2022-12-02 13:00:00,522.87,524.13,522.55,523.51,9216.0,505.013,506.2299,504.7039,505.6311,9216.0
2022-12-02 13:30:00,523.46,523.61,522.94,523.44,8070.0,505.5828,505.7277,505.0806,505.5635,8070.0
2022-12-02 14:00:00,523.42,523.6,522.31,523.04,8078.0,505.5442,505.718,504.4721,505.1772,8078.0
2022-12-02 14:30:00,522.77,524.64,522.63,524.47,12350.0,504.9164,506.7225,504.7812,506.5583,12350.0
2022-12-02 15:00:00,524.64,525.32,523.56,523.72,13007.0,506.7225,507.3793,505.6794,505.8339,13007.0
2022-12-02 15:30:00,523.72,524.0,521.92,523.43,90134.0,505.8339,506.1044,504.0954,505.5538,90134.0
2022-12-02 16:00:00,523.6,523.6,523.6,523.6,135987.0,505.718,505.718,505.718,505.718,135987.0
2022-12-05 09:30:00,517.25,520.32,517.25,518.22,45935.0,499.5849,502.55,499.5849,500.5218,45935.0
2022-12-05 10:00:00,518.22,523.32,517.05,522.55,29307.0,500.5218,505.4476,499.3917,504.7039,29307.0
2022-12-05 10:30:00,522.97,524.64,522.93,524.62,22368.0,505.1095,506.7225,505.0709,506.7032,22368.0
2022-12-05 11:00:00,524.52,525.18,523.53,524.36,12135.0,506.6066,507.2441,505.6504,506.4521,12135.0
2022-12-05 11:30:00,524.29,525.59,523.75,524.55,17454.0,506.3845,507.6401,505.8629,506.6356,17454.0
2022-12-05 12:00:00,524.46,524.86,523.73,524.17,11189.0,506.5487,506.935,505.8436,506.2686,11189.0
2022-12-05 12:30:00,524.13,524.35,523.34,524.19,17438.0,506.2299,506.4424,505.4669,506.2879,17438.0
2022-12-05 13:00:00,524.18,525.33,524.04,524.28,28247.0,506.2782,507.3889,506.143,506.3748,28247.0
2022-12-05 13:30:00,523.97,524.16,521.84,521.88,10620.0,506.0754,506.2589,504.0181,504.0568,10620.0
2022-12-05 14:00:00,521.78,521.85,519.77,520.32,19469.0,503.9602,504.0278,502.0188,502.55,19469.0
2022-12-05 14:30:00,520.24,521.46,519.56,521.35,14471.0,502.4728,503.6511,501.816,503.5449,14471.0
2022-12-05 15:00:00,521.2,523.29,521.2,521.54,22543.0,503.4,505.4186,503.4,503.7284,22543.0
2022-12-05 15:30:00,521.51,522.52,520.71,522.28,64710.0,503.6994,504.6749,502.9267,504.4431,64710.0
2022-12-05 16:00:00,522.34,522.34,522.34,522.34,150265.0,504.5011,504.5011,504.5011,504.5011,150265.0
2022-12-06 09:30:00,523.45,528.74,523.34,527.56,70134.0,505.5731,510.6825,505.4669,509.5428,70134.0
2022-12-06 10:00:00,527.26,527.88,526.17,526.55,53823.0,509.253,509.8519,508.2003,508.5673,53823.0
2022-12-06 10:30:00,526.48,527.23,525.15,525.38,91775.0,508.4997,509.2241,507.2151,507.4372,91775.0
2022-12-06 11:00:00,525.38,526.72,524.76,526.71,50061.0,507.4372,508.7315,506.8384,508.7218,50061.0
2022-12-06 11:30:00,526.75,528.65,526.72,528.65,38649.0,508.7604,510.5956,508.7315,510.5956,38649.0
2022-12-06 12:00:00,529.0,530.26,528.52,528.63,48047.0,510.9336,512.1506,510.47,510.5762,48047.0
2022-12-06 12:30:00,528.43,528.82,527.45,528.6,28783.0,510.3831,510.7598,509.4365,510.5473,28783.0
2022-12-06 13:00:00,528.6,528.6,526.2,526.78,25990.0,510.5473,510.5473,508.2292,508.7894,25990.0
2022-12-06 13:30:00,527.06,527.16,525.95,526.48,23161.0,509.0599,509.1564,507.9878,508.4997,23161.0
2022-12-06 14:00:00,526.64,527.62,525.56,526.84,23833.0,508.6542,509.6007,507.6111,508.8474,23833.0
2022-12-06 14:30:00,526.85,527.57,526.59,526.92,16365.0,508.857,509.5524,508.6059,508.9246,16365.0
2022-12-06 15:00:00,527.04,527.34,525.4,525.56,33302.0,509.0405,509.3303,507.4566,507.6111,33302.0
2022-12-06 15:30:00,525.58,529.98,525.58,528.41,105894.0,507.6304,511.8801,507.6304,510.3638,105894.0
2022-12-06 16:00:00,528.4,528.4,528.4,528.4,292590.0,510.3541,510.3541,510.3541,510.3541,292590.0
2022-12-07 09:30:00,528.6,534.82,528.6,531.04,46900.0,510.5473,516.5548,510.5473,512.9039,46900.0
2022-12-07 10:00:00,530.61,532.85,528.83,532.03,16019.0,512.4886,514.6521,510.7694,513.8601,16019.0
2022-12-07 10:30:00,532.19,532.39,530.25,532.25,18967.0,514.0147,514.2078,512.1409,514.0726,18967.0
2022-12-07 11:00:00,532.4,534.5,531.96,532.83,22721.0,514.2175,516.2458,513.7925,514.6328,22721.0
2022-12-07 11:30:00,532.84,533.23,531.75,533.02,10086.0,514.6425,515.0191,513.5897,514.8163,10086.0
2022-12-07 12:00:00,533.11,533.39,531.9,532.79,165408.0,514.9032,515.1737,513.7346,514.5942,165408.0
2022-12-07 12:30:00,532.57,532.57,529.82,529.83,73396.0,514.3817,514.3817,511.7256,511.7353,73396.0
2022-12-07 13:00:00,529.79,531.17,528.96,530.04,7286.0,511.6966,513.0295,510.895,511.9381,7286.0
2022-12-07 13:30:00,529.78,529.92,529.14,529.42,14636.0,511.687,511.8222,511.0688,511.3393,14636.0
2022-12-07 14:00:00,529.54,530.13,528.24,529.99,12927.0,511.4552,512.025,510.1996,511.8898,12927.0
2022-12-07 14:30:00,529.93,530.3,529.11,529.39,14259.0,511.8318,512.1892,511.0398,511.3103,14259.0
2022-12-07 15:00:00,529.39,529.85,528.21,529.54,25240.0,511.3103,511.7546,510.1706,511.4552,25240.0
2022-12-07 15:30:00,529.63,530.27,529.27,529.81,72991.0,511.5421,512.1602,511.1944,511.7159,72991.0
2022-12-07 16:00:00,529.9,529.9,529.9,529.9,340244.0,511.8029,511.8029,511.8029,511.8029,340244.0
2022-12-08 09:30:00,531.86,532.86,528.68,530.37,25159.0,513.6959,514.6618,510.6245,512.2568,25159.0
2022-12-08 10:00:00,530.53,532.74,530.29,531.99,23475.0,512.4114,514.5459,512.1796,513.8215,23475.0
2022-12-08 10:30:00,531.78,533.71,531.11,533.12,22991.0,513.6187,515.4828,512.9715,514.9129,22991.0
2022-12-08 11:00:00,533.07,533.18,531.12,531.98,11367.0,514.8646,514.9709,512.9812,513.8118,11367.0
2022-12-08 11:30:00,532.08,532.36,531.51,532.13,10761.0,513.9084,514.1789,513.3579,513.9567,10761.0
2022-12-08 12:00:00,531.9,533.18,531.8,532.62,11198.0,513.7346,514.9709,513.638,514.43,11198.0
2022-12-08 12:30:00,532.64,532.64,530.98,531.86,7923.0,514.4493,514.4493,512.846,513.6959,7923.0
2022-12-08 13:00:00,531.93,532.58,531.68,532.01,7881.0,513.7635,514.3913,513.5221,513.8408,7881.0
2022-12-08 13:30:00,532.59,533.22,531.15,531.36,11935.0,514.401,515.0095,513.0102,513.213,11935.0
2022-12-08 14:00:00,531.07,531.07,528.28,528.56,10418.0,512.9329,512.9329,510.2382,510.5086,10418.0
2022-12-08 14:30:00,528.51,529.5,528.38,529.17,8438.0,510.4603,511.4165,510.3348,511.0978,8438.0
2022-12-08 15:00:00,529.23,530.17,528.75,530.04,10467.0,511.1558,512.0636,510.6921,511.9381,10467.0
2022-12-08 15:30:00,530.15,530.36,528.04,528.86,44056.0,512.0443,512.2472,510.0064,510.7984,44056.0
2022-12-08 16:00:00,529.12,529.12,529.12,529.12,111055.0,511.0495,511.0495,511.0495,511.0495,111055.0
2022-12-09 09:30:00,529.11,529.59,524.0,525.79,24524.0,511.0398,511.5035,506.1044,507.8332,24524.0
2022-12-09 10:00:00,526.55,527.78,525.53,526.88,21541.0,508.5673,509.7553,507.5821,508.886,21541.0
2022-12-09 10:30:00,526.81,528.44,526.62,528.18,14474.0,508.8184,510.3927,508.6349,510.1416,14474.0
2022-12-09 11:00:00,528.12,530.76,527.64,530.65,38687.0,510.0837,512.6335,509.6201,512.5273,38687.0
2022-12-09 11:30:00,530.46,531.68,529.49,530.73,18319.0,512.3437,513.5221,511.4069,512.6045,18319.0
2022-12-09 12:00:00,530.28,531.21,529.53,530.95,13367.0,512.1699,513.0681,511.4455,512.817,13367.0
2022-12-09 12:30:00,531.15,531.22,530.0,530.75,10977.0,513.0102,513.0778,511.8995,512.6238,10977.0
2022-12-09 13:00:00,530.7,531.06,529.88,530.71,11921.0,512.5755,512.9233,511.7836,512.5852,11921.0
2022-12-09 13:30:00,530.58,531.48,530.52,530.8,7732.0,512.4596,513.3289,512.4017,512.6721,7732.0
2022-12-09 14:00:00,530.5,531.18,529.7,531.13,13036.0,512.3824,513.0392,511.6097,512.9909,13036.0
2022-12-09 14:30:00,531.0,531.46,530.18,531.35,12751.0,512.8653,513.3096,512.0733,513.2033,12751.0
2022-12-09 15:00:00,531.42,532.08,530.68,530.68,11238.0,513.271,513.9084,512.5562,512.5562,11238.0
2022-12-09 15:30:00,530.67,530.72,524.75,524.95,122218.0,512.5466,512.5949,506.8288,507.0219,122218.0
2022-12-09 16:00:00,524.92,524.92,524.37,524.37,132484.0,506.9929,506.9929,506.4617,506.4617,132484.0
2022-12-12 09:30:00,526.79,529.8,525.52,527.88,25637.0,508.7991,511.7063,507.5725,509.8519,25637.0
2022-12-12 10:00:00,527.95,531.96,527.12,531.95,19658.0,509.9195,513.7925,509.1178,513.7829,19658.0
2022-12-12 10:30:00,531.88,532.91,530.87,531.45,33611.0,513.7152,514.7101,512.7397,513.2999,33611.0
2022-12-12 11:00:00,531.26,532.15,530.82,531.53,17392.0,513.1164,513.976,512.6914,513.3772,17392.0
2022-12-12 11:30:00,531.77,532.8,531.53,532.05,12206.0,513.609,514.6038,513.3772,513.8794,12206.0
2022-12-12 12:00:00,532.1,532.36,530.26,532.33,13953.0,513.9277,514.1789,512.1506,514.1499,13953.0
2022-12-12 12:30:00,532.21,533.55,531.8,532.68,10977.0,514.034,515.3282,513.638,514.4879,10977.0
2022-12-12 13:00:00,532.68,532.69,531.28,531.59,20248.0,514.4879,514.4976,513.1357,513.4352,20248.0
2022-12-12 13:30:00,531.83,533.01,531.55,532.65,17619.0,513.667,514.8067,513.3965,514.459,17619.0
2022-12-12 14:00:00,532.44,532.8,530.84,531.2,14911.0,514.2561,514.6038,512.7108,513.0585,14911.0
2022-12-12 14:30:00,531.2,531.56,530.07,531.49,23269.0,513.0585,513.4062,511.9671,513.3386,23269.0
2022-12-12 15:00:00,531.79,532.6,531.19,531.99,18301.0,513.6283,514.4107,513.0488,513.8215,18301.0
2022-12-12 15:30:00,532.05,534.5,532.05,534.35,86926.0,513.8794,516.2458,513.8794,516.1009,86926.0
2022-12-12 16:00:00,534.18,534.18,531.81,531.82,143741.0,515.9367,515.9367,513.6476,513.6573,143741.0
2022-12-13 09:30:00,540.0,544.01,526.34,530.35,44961.0,521.5579,525.431,508.3645,512.2375,44961.0
2022-12-13 10:00:00,530.36,530.58,521.7,522.32,38784.0,512.2472,512.4596,503.8829,504.4817,38784.0
2022-12-13 10:30:00,522.54,523.33,521.38,522.25,22909.0,504.6942,505.4572,503.5738,504.4141,22909.0
2022-12-13 11:00:00,522.52,522.71,518.34,519.71,44658.0,504.6749,504.8584,500.6377,501.9609,44658.0
2022-12-13 11:30:00,520.14,521.72,517.82,519.81,20056.0,502.3762,503.9022,500.1354,502.0575,20056.0
2022-12-13 12:00:00,519.73,520.48,517.94,519.58,22190.0,501.9802,502.7046,500.2513,501.8353,22190.0
2022-12-13 12:30:00,519.59,520.86,518.52,519.11,10682.0,501.845,503.0716,500.8115,501.3814,10682.0
2022-12-13 13:00:00,519.32,522.96,518.86,522.59,13362.0,501.5842,505.0999,501.1399,504.7425,13362.0
2022-12-13 13:30:00,522.73,523.16,521.83,522.91,9661.0,504.8777,505.2931,504.0085,505.0516,9661.0
2022-12-13 14:00:00,522.7,523.35,520.67,521.25,14466.0,504.8488,505.4766,502.8881,503.4483,14466.0
2022-12-13 14:30:00,521.29,522.44,519.72,520.35,15522.0,503.4869,504.5976,501.9705,502.579,15522.0
2022-12-13 15:00:00,520.14,520.14,518.64,519.46,20708.0,502.3762,502.3762,500.9274,501.7194,20708.0
2022-12-13 15:30:00,519.73,520.6,518.57,519.38,87624.0,501.9802,502.8205,500.8598,501.6421,87624.0
2022-12-13 16:00:00,519.32,519.32,519.32,519.32,229751.0,501.5842,501.5842,501.5842,501.5842,229751.0
2022-12-14 09:30:00,521.16,521.27,517.7,520.04,30915.0,503.3614,503.4676,500.0195,502.2796,30915.0
2022-12-14 10:00:00,520.01,520.97,518.77,520.94,27675.0,502.2506,503.1778,501.053,503.1489,27675.0
2022-12-14 10:30:00,520.61,520.9,519.12,519.75,20402.0,502.8301,503.1102,501.391,501.9995,20402.0
2022-12-14 11:00:00,519.75,521.07,519.67,520.61,20196.0,501.9995,503.2744,501.9222,502.8301,20196.0
2022-12-14 11:30:00,520.49,521.67,520.47,521.42,21061.0,502.7142,503.8539,502.6949,503.6125,21061.0
2022-12-14 12:00:00,521.44,521.71,520.87,521.63,35416.0,503.6318,503.8926,503.0813,503.8153,35416.0
2022-12-14 12:30:00,521.64,523.11,521.59,522.35,26521.0,503.825,505.2448,503.7767,504.5107,26521.0
2022-12-14 13:00:00,522.31,522.43,521.69,521.78,8551.0,504.4721,504.588,503.8733,503.9602,8551.0
2022-12-14 13:30:00,521.86,522.8,521.4,521.9,18094.0,504.0375,504.9453,503.5932,504.0761,18094.0
2022-12-14 14:00:00,521.36,521.58,516.57,518.2,16348.0,503.5545,503.767,498.9281,500.5024,16348.0
2022-12-14 14:30:00,517.67,519.1,514.74,519.1,20860.0,499.9905,501.3717,497.1606,501.3717,20860.0
2022-12-14 15:00:00,518.86,522.28,518.81,518.83,32782.0,501.1399,504.4431,501.0916,501.1109,32782.0
2022-12-14 15:30:00,518.35,520.94,517.23,520.05,65238.0,500.6473,503.1489,499.5656,502.2893,65238.0
2022-12-14 16:00:00,520.15,520.15,520.15,520.15,194792.0,502.3859,502.3859,502.3859,502.3859,194792.0
2022-12-15 09:30:00,516.14,516.17,510.09,510.9,37172.0,498.5128,498.5418,492.6694,493.4518,37172.0
2022-12-15 10:00:00,510.45,512.11,509.5,511.5,24893.0,493.0171,494.6204,492.0996,494.0313,24893.0
2022-12-15 10:30:00,511.42,513.31,510.59,511.33,20950.0,493.954,495.7795,493.1523,493.8671,20950.0
2022-12-15 11:00:00,511.67,512.12,508.83,509.21,71502.0,494.1955,494.6301,491.4525,491.8195,71502.0
2022-12-15 11:30:00,509.25,511.11,508.78,509.77,53514.0,491.8581,493.6546,491.4042,492.3603,53514.0
2022-12-15 12:00:00,510.37,510.63,507.42,508.34,55864.0,492.9399,493.191,490.0906,490.9792,55864.0
2022-12-15 12:30:00,508.42,508.62,507.16,507.3,25288.0,491.0565,491.2496,489.8395,489.9747,25288.0
2022-12-15 13:00:00,507.23,508.45,505.9,508.45,16159.0,489.9071,491.0854,488.6225,491.0854,16159.0
2022-12-15 13:30:00,508.2,508.88,506.94,507.16,11832.0,490.844,491.5007,489.627,489.8395,11832.0
2022-12-15 14:00:00,507.14,508.77,506.7,508.24,25240.0,489.8202,491.3945,489.3952,490.8826,25240.0
2022-12-15 14:30:00,508.47,510.14,508.22,508.98,19127.0,491.1047,492.7177,490.8633,491.5973,19127.0
2022-12-15 15:00:00,509.53,511.05,508.81,509.65,26369.0,492.1285,493.5966,491.4331,492.2444,26369.0
2022-12-15 15:30:00,509.7,510.64,507.82,508.68,91045.0,492.2927,493.2006,490.4769,491.3076,91045.0
2022-12-15 16:00:00,508.98,508.98,508.98,508.98,208433.0,491.5973,491.5973,491.5973,491.5973,208433.0
2022-12-16 09:30:00,504.46,506.56,499.62,501.7,208237.0,487.2317,489.26,482.557,484.566,208237.0
2022-12-16 10:00:00,501.19,501.5,496.87,498.25,58894.0,484.0734,484.3728,479.9009,481.2338,58894.0
2022-12-16 10:30:00,497.97,498.36,495.17,497.91,50267.0,480.9633,481.34,478.259,480.9054,50267.0
2022-12-16 11:00:00,497.65,497.86,493.62,494.57,56288.0,480.6543,480.8571,476.7619,477.6795,56288.0
2022-12-16 11:30:00,494.59,495.73,491.85,491.85,38507.0,477.6988,478.7998,475.0524,475.0524,38507.0
2022-12-16 12:00:00,492.06,494.16,491.5,494.02,30258.0,475.2552,477.2835,474.7143,477.1482,30258.0
2022-12-16 12:30:00,494.31,495.42,492.76,492.83,21055.0,477.4283,478.5004,475.9313,475.9989,21055.0
2022-12-16 13:00:00,492.84,493.91,492.81,493.05,24982.0,476.0085,477.042,475.9796,476.2114,24982.0
2022-12-16 13:30:00,493.0,494.83,492.93,494.56,18791.0,476.1631,477.9306,476.0955,477.6698,18791.0
2022-12-16 14:00:00,494.36,497.13,494.36,495.02,25478.0,477.4766,480.152,477.4766,478.1141,25478.0
2022-12-16 14:30:00,494.84,500.35,494.84,499.83,58880.0,477.9402,483.2621,477.9402,482.7598,58880.0
2022-12-16 15:00:00,499.84,503.57,499.6,503.34,43604.0,482.7695,486.3721,482.5377,486.1499,43604.0
2022-12-16 15:30:00,503.25,504.18,500.95,501.66,171935.0,486.063,486.9613,483.8416,484.5273,171935.0
2022-12-16 16:00:00,502.05,502.05,502.05,502.05,1127731.0,484.904,484.904,484.904,484.904,1127731.0
2022-12-19 09:30:00,501.72,503.02,499.16,501.4,40947.0,484.5853,485.8409,482.1127,484.2762,40947.0
2022-12-19 10:00:00,501.65,506.86,501.01,505.88,22577.0,484.5177,489.5497,483.8995,488.6032,22577.0
2022-12-19 10:30:00,505.91,506.39,504.52,505.68,14196.0,488.6322,489.0958,487.2896,488.41,14196.0
2022-12-19 11:00:00,505.08,507.53,505.08,505.86,20944.0,487.8305,490.1968,487.8305,488.5839,20944.0
2022-12-19 11:30:00,505.75,505.75,504.07,505.6,15673.0,488.4776,488.4776,486.855,488.3328,15673.0
2022-12-19 12:00:00,505.6,506.35,504.94,504.95,9535.0,488.3328,489.0571,487.6953,487.705,9535.0
2022-12-19 12:30:00,505.3,505.3,503.42,503.82,10422.0,488.043,488.043,486.2272,486.6136,10422.0
2022-12-19 13:00:00,503.85,504.15,502.51,503.15,16021.0,486.6425,486.9323,485.3483,485.9664,16021.0
2022-12-19 13:30:00,502.88,502.88,501.46,502.19,14000.0,485.7057,485.7057,484.3342,485.0392,14000.0
2022-12-19 14:00:00,501.94,502.01,500.81,500.87,11214.0,484.7978,484.8654,483.7064,483.7643,11214.0
2022-12-19 14:30:00,500.87,502.26,500.67,501.73,11165.0,483.7643,485.1068,483.5711,484.5949,11165.0
2022-12-19 15:00:00,501.48,502.64,500.92,502.64,12578.0,484.3535,485.4739,483.8126,485.4739,12578.0
2022-12-19 15:30:00,502.5,503.98,501.81,502.58,109087.0,485.3386,486.7681,484.6722,485.4159,109087.0
2022-12-19 16:00:00,502.89,502.89,502.89,502.89,143503.0,485.7153,485.7153,485.7153,485.7153,143503.0
2022-12-20 09:30:00,505.14,505.73,499.83,503.52,30117.0,487.8885,488.4583,482.7598,486.3238,30117.0
2022-12-20 10:00:00,503.47,504.59,501.6,503.74,22819.0,486.2755,487.3573,484.4694,486.5363,22819.0
2022-12-20 10:30:00,503.66,504.53,503.0,504.16,15913.0,486.459,487.2993,485.8216,486.9419,15913.0
2022-12-20 11:00:00,504.42,504.71,501.77,502.49,34219.0,487.1931,487.4732,484.6336,485.329,34219.0
2022-12-20 11:30:00,502.86,503.3,501.62,502.39,9648.0,485.6863,486.1113,484.4887,485.2324,9648.0
2022-12-20 12:00:00,502.55,504.11,502.23,503.89,29587.0,485.3869,486.8936,485.0779,486.6812,29587.0
2022-12-20 12:30:00,503.48,504.46,502.94,504.46,5245.0,486.2852,487.2317,485.7636,487.2317,5245.0
2022-12-20 13:00:00,504.53,505.73,503.24,505.07,16688.0,487.2993,488.4583,486.0534,487.8209,16688.0
2022-12-20 13:30:00,505.07,505.59,504.3,504.3,13653.0,487.8209,488.3231,487.0772,487.0772,13653.0
2022-12-20 14:00:00,504.09,505.78,504.08,505.56,9717.0,486.8743,488.5066,486.8647,488.2941,9717.0
2022-12-20 14:30:00,505.59,506.12,504.25,504.33,25873.0,488.3231,488.835,487.0289,487.1061,25873.0
2022-12-20 15:00:00,504.08,504.79,502.81,504.72,17540.0,486.8647,487.5504,485.638,487.4828,17540.0
2022-12-20 15:30:00,504.75,505.39,503.97,504.65,62486.0,487.5118,488.1299,486.7584,487.4152,62486.0
2022-12-20 16:00:00,504.65,504.65,504.65,504.65,120131.0,487.4152,487.4152,487.4152,487.4152,120131.0
2022-12-21 09:30:00,507.97,509.47,495.26,495.75,60744.0,490.6218,492.0706,478.3459,478.8192,60744.0
2022-12-21 10:00:00,495.85,504.17,495.59,503.03,62673.0,478.9157,486.9516,478.6646,485.8505,62673.0
2022-12-21 10:30:00,504.09,508.47,504.09,508.22,31612.0,486.8743,491.1047,486.8743,490.8633,31612.0
2022-12-21 11:00:00,508.36,509.74,507.35,509.21,11799.0,490.9985,492.3314,490.023,491.8195,11799.0
2022-12-21 11:30:00,509.47,509.63,507.52,507.63,14207.0,492.0706,492.2251,490.1872,490.2934,14207.0
2022-12-21 12:00:00,507.41,507.53,506.28,506.75,10574.0,490.0809,490.1968,488.9895,489.4435,10574.0
2022-12-21 12:30:00,506.95,507.93,506.65,507.9,6804.0,489.6367,490.5832,489.3469,490.5542,6804.0
2022-12-21 13:00:00,508.17,509.03,507.44,507.62,5108.0,490.815,491.6456,490.1099,490.2838,5108.0
2022-12-21 13:30:00,508.02,509.48,508.01,509.18,5520.0,490.6701,492.0803,490.6605,491.7905,5520.0
2022-12-21 14:00:00,509.47,510.0,509.16,509.26,16861.0,492.0706,492.5825,491.7712,491.8678,16861.0
2022-12-21 14:30:00,509.12,510.62,509.02,510.22,18974.0,491.7325,493.1813,491.636,492.795,18974.0
2022-12-21 15:00:00,510.29,510.86,509.41,509.41,19298.0,492.8626,493.4131,492.0126,492.0126,19298.0
2022-12-21 15:30:00,509.53,511.28,509.2,511.01,37028.0,492.1285,493.8188,491.8098,493.558,37028.0
2022-12-21 16:00:00,510.84,510.84,510.84,510.84,110094.0,493.3938,493.3938,493.3938,493.3938,110094.0
2022-12-22 09:30:00,511.96,514.1,508.6,509.84,23241.0,494.4756,496.5425,491.2303,492.428,23241.0
2022-12-22 10:00:00,508.37,511.29,508.36,510.29,13127.0,491.0082,493.8284,490.9985,492.8626,13127.0
2022-12-22 10:30:00,509.72,510.78,508.97,508.97,10690.0,492.3121,493.3359,491.5877,491.5877,10690.0
2022-12-22 11:00:00,508.75,509.72,508.13,509.71,8128.0,491.3752,492.3121,490.7764,492.3024,8128.0
2022-12-22 11:30:00,509.79,510.34,508.92,509.74,11987.0,492.3797,492.9109,491.5394,492.3314,11987.0
2022-12-22 12:00:00,510.12,510.85,509.3,509.62,25031.0,492.6984,493.4035,491.9064,492.2155,25031.0
2022-12-22 12:30:00,509.64,509.64,507.85,507.85,13202.0,492.2348,492.2348,490.5059,490.5059,13202.0
2022-12-22 13:00:00,507.67,507.67,506.1,506.31,14303.0,490.3321,490.3321,488.8157,489.0185,14303.0
2022-12-22 13:30:00,506.13,506.13,504.82,505.97,26668.0,488.8447,488.8447,487.5794,488.6901,26668.0
2022-12-22 14:00:00,506.15,507.25,506.05,507.0,18835.0,488.864,489.9264,488.7674,489.6849,18835.0
2022-12-22 14:30:00,507.0,509.4,506.83,509.29,21890.0,489.6849,492.003,489.5208,491.8967,21890.0
2022-12-22 15:00:00,509.37,510.48,508.94,510.48,9928.0,491.974,493.0461,491.5587,493.0461,9928.0
2022-12-22 15:30:00,510.68,510.85,509.13,510.43,36690.0,493.2393,493.4035,491.7422,492.9978,36690.0
2022-12-22 16:00:00,510.06,510.06,510.06,510.06,156881.0,492.6404,492.6404,492.6404,492.6404,156881.0
2022-12-23 09:30:00,510.0,510.0,506.26,508.28,20333.0,492.5825,492.5825,488.9702,490.9212,20333.0
2022-12-23 10:00:00,508.29,510.74,507.18,510.24,37585.0,490.9309,493.2972,489.8588,492.8143,37585.0
2022-12-23 10:30:00,509.93,510.91,508.67,509.24,8771.0,492.5149,493.4614,491.2979,491.8484,8771.0
2022-12-23 11:00:00,509.24,511.61,509.01,511.22,7414.0,491.8484,494.1375,491.6263,493.7608,7414.0
2022-12-23 11:30:00,511.24,512.33,510.64,511.97,8453.0,493.7801,494.8329,493.2006,494.4852,8453.0
2022-12-23 12:00:00,511.87,512.12,510.67,511.48,6077.0,494.3886,494.6301,493.2296,494.0119,6077.0
2022-12-23 12:30:00,511.98,512.17,510.71,511.51,7622.0,494.4949,494.6784,493.2682,494.0409,7622.0
2022-12-23 13:00:00,511.45,511.63,510.51,511.29,8219.0,493.983,494.1568,493.0751,493.8284,8219.0
2022-12-23 13:30:00,511.54,512.34,510.49,510.92,12403.0,494.0699,494.8426,493.0558,493.4711,12403.0
2022-12-23 14:00:00,511.07,511.99,510.14,511.37,9393.0,493.616,494.5045,492.7177,493.9057,9393.0
2022-12-23 14:30:00,511.57,513.41,511.39,513.41,14315.0,494.0989,495.876,493.925,495.876,14315.0
2022-12-23 15:00:00,513.51,514.14,512.76,513.18,19403.0,495.9726,496.5811,495.2482,495.6539,19403.0
2022-12-23 15:30:00,512.96,514.93,512.41,514.18,43380.0,495.4414,497.3441,494.9102,496.6197,43380.0
2022-12-23 16:00:00,514.29,514.29,514.29,514.29,92907.0,496.726,496.726,496.726,496.726,92907.0
2022-12-27 09:30:00,516.8,520.0,513.57,517.39,33391.0,499.1503,502.241,496.0306,499.7201,33391.0
2022-12-27 10:00:00,517.03,517.41,515.1,517.28,15682.0,499.3724,499.7394,497.5083,499.6139,15682.0
2022-12-27 10:30:00,517.25,519.32,516.89,517.15,20168.0,499.5849,501.5842,499.2372,499.4883,20168.0
2022-12-27 11:00:00,517.12,517.83,514.91,515.64,17360.0,499.4593,500.1451,497.3248,498.0299,17360.0
2022-12-27 11:30:00,515.49,516.93,515.48,516.74,9382.0,497.885,499.2758,497.8753,499.0923,9382.0
2022-12-27 12:00:00,516.92,516.95,515.64,516.19,8350.0,499.2662,499.2951,498.0299,498.5611,8350.0
2022-12-27 12:30:00,516.23,516.62,515.68,516.62,8097.0,498.5997,498.9764,498.0685,498.9764,8097.0
2022-12-27 13:00:00,516.62,517.62,516.38,516.65,17735.0,498.9764,499.9423,498.7446,499.0054,17735.0
2022-12-27 13:30:00,516.48,516.79,515.36,515.68,9234.0,498.8412,499.1406,497.7594,498.0685,9234.0
2022-12-27 14:00:00,515.47,515.95,514.52,514.75,12922.0,497.8657,498.3293,496.9481,497.1703,12922.0
2022-12-27 14:30:00,514.63,515.23,514.06,515.01,10380.0,497.0544,497.6339,496.5038,497.4214,10380.0
2022-12-27 15:00:00,514.88,515.92,514.63,515.71,12715.0,497.2958,498.3003,497.0544,498.0975,12715.0
2022-12-27 15:30:00,515.76,515.84,513.95,514.28,42866.0,498.1458,498.223,496.3976,496.7163,42866.0
2022-12-27 16:00:00,514.21,514.21,514.21,514.21,61038.0,496.6487,496.6487,496.6487,496.6487,61038.0
2022-12-28 09:30:00,516.92,517.76,514.22,516.71,30563.0,499.2662,500.0775,496.6584,499.0633,30563.0
2022-12-28 10:00:00,517.04,519.79,516.57,519.1,24538.0,499.3821,502.0381,498.9281,501.3717,24538.0
2022-12-28 10:30:00,518.91,521.86,518.9,520.63,26288.0,501.1882,504.0375,501.1785,502.8495,26288.0
2022-12-28 11:00:00,520.28,520.33,516.99,517.18,10800.0,502.5114,502.5597,499.3338,499.5173,10800.0
2022-12-28 11:30:00,517.82,518.63,516.73,517.14,13142.0,500.1354,500.9178,499.0827,499.4786,13142.0
2022-12-28 12:00:00,517.13,517.13,515.0,515.42,17257.0,499.469,499.469,497.4117,497.8174,17257.0
2022-12-28 12:30:00,515.32,515.92,514.63,515.25,13961.0,497.7208,498.3003,497.0544,497.6532,13961.0
2022-12-28 13:00:00,515.43,516.03,514.36,514.65,11281.0,497.827,498.4066,496.7936,497.0737,11281.0
2022-12-28 13:30:00,514.58,515.05,514.3,514.71,4626.0,497.0061,497.46,496.7356,497.1316,4626.0
2022-12-28 14:00:00,515.03,515.78,513.66,515.78,9921.0,497.4407,498.1651,496.1175,498.1651,9921.0
2022-12-28 14:30:00,515.89,516.62,515.31,515.31,6256.0,498.2713,498.9764,497.7111,497.7111,6256.0
2022-12-28 15:00:00,515.28,515.29,512.74,513.02,9104.0,497.6822,497.6918,495.2289,495.4994,9104.0
2022-12-28 15:30:00,512.97,513.33,511.45,512.35,29315.0,495.4511,495.7988,493.983,494.8522,29315.0
2022-12-28 16:00:00,512.68,512.68,512.68,512.68,62871.0,495.171,495.171,495.171,495.171,62871.0
2022-12-29 09:30:00,515.58,515.58,512.2,514.74,14442.0,497.9719,497.9719,494.7074,497.1606,14442.0
2022-12-29 10:00:00,514.74,514.76,512.0,512.36,7426.0,497.1606,497.1799,494.5142,494.8619,7426.0
2022-12-29 10:30:00,512.46,513.03,511.29,512.79,8295.0,494.9585,495.509,493.8284,495.2772,8295.0
2022-12-29 11:00:00,512.97,513.66,512.79,513.23,10156.0,495.4511,496.1175,495.2772,495.7022,10156.0
2022-12-29 11:30:00,513.72,514.57,513.72,514.4,6166.0,496.1754,496.9964,496.1754,496.8322,6166.0
2022-12-29 12:00:00,514.56,515.05,514.08,514.58,4177.0,496.9868,497.46,496.5232,497.0061,4177.0
2022-12-29 12:30:00,515.2,515.36,514.47,514.83,3788.0,497.6049,497.7594,496.8998,497.2475,3788.0
2022-12-29 13:00:00,514.82,514.99,513.88,514.09,3393.0,497.2379,497.4021,496.33,496.5328,3393.0
2022-12-29 13:30:00,514.02,514.56,514.02,514.34,3014.0,496.4652,496.9868,496.4652,496.7743,3014.0
2022-12-29 14:00:00,514.41,514.41,513.14,513.38,4610.0,496.8419,496.8419,495.6153,495.8471,4610.0
2022-12-29 14:30:00,513.2,514.07,513.18,513.7,3621.0,495.6732,496.5135,495.6539,496.1561,3621.0
2022-12-29 15:00:00,513.75,514.01,512.61,512.61,6063.0,496.2044,496.4555,495.1034,495.1034,6063.0
2022-12-29 15:30:00,512.68,513.0,511.88,512.88,16772.0,495.171,495.48,494.3983,495.3641,16772.0
2022-12-29 16:00:00,512.88,512.88,512.88,512.88,74913.0,495.3641,495.3641,495.3641,495.3641,74913.0
2022-12-30 09:30:00,512.95,512.95,509.14,511.88,14351.0,495.4317,495.4317,491.7519,494.3983,14351.0
2022-12-30 10:00:00,510.76,511.76,510.12,511.09,10053.0,493.3165,494.2824,492.6984,493.6353,10053.0
2022-12-30 10:30:00,511.25,511.77,510.25,510.55,10643.0,493.7898,494.292,492.824,493.1137,10643.0
2022-12-30 11:00:00,510.3,510.3,508.96,509.34,14716.0,492.8722,492.8722,491.578,491.945,14716.0
2022-12-30 11:30:00,508.46,510.08,508.46,509.94,7610.0,491.0951,492.6598,491.0951,492.5245,7610.0
2022-12-30 12:00:00,510.15,510.5,509.53,510.27,7299.0,492.7274,493.0654,492.1285,492.8433,7299.0
2022-12-30 12:30:00,510.29,511.2,510.16,510.35,6460.0,492.8626,493.7415,492.737,492.9205,6460.0
2022-12-30 13:00:00,510.42,511.09,508.45,509.24,6841.0,492.9881,493.6353,491.0854,491.8484,6841.0
2022-12-30 13:30:00,509.85,510.07,509.12,509.61,9272.0,492.4376,492.6501,491.7325,492.2058,9272.0
2022-12-30 14:00:00,509.47,509.93,508.79,509.43,8616.0,492.0706,492.5149,491.4138,492.032,8616.0
2022-12-30 14:30:00,509.74,510.44,509.49,509.94,10868.0,492.3314,493.0075,492.0899,492.5245,10868.0
2022-12-30 15:00:00,510.17,512.2,510.17,511.67,12883.0,492.7467,494.7074,492.7467,494.1955,12883.0
2022-12-30 15:30:00,511.56,514.06,511.56,512.93,34758.0,494.0892,496.5038,494.0892,495.4124,34758.0
2022-12-30 16:00:00,512.97,512.97,512.97,512.97,150333.0,495.4511,495.4511,495.4511,495.4511,150333.0
2023-01-03 09:30:00,508.68,511.97,502.5,503.62,43023.0,491.3076,494.4852,485.3386,486.4204,43023.0
2023-01-03 10:00:00,503.3,506.59,499.85,500.38,36260.0,486.1113,489.289,482.7791,483.291,36260.0
2023-01-03 10:30:00,500.4,502.18,498.19,498.86,48246.0,483.3104,485.0296,481.1758,481.8229,48246.0
2023-01-03 11:00:00,498.74,499.17,493.53,495.53,86817.0,481.707,482.1224,476.675,478.6067,86817.0
2023-01-03 11:30:00,495.25,496.97,494.53,496.59,31347.0,478.3362,479.9975,477.6408,479.6305,31347.0
2023-01-03 12:00:00,496.59,499.15,496.59,497.39,18642.0,479.6305,482.103,479.6305,480.4031,18642.0
2023-01-03 12:30:00,497.13,498.61,495.19,495.62,17262.0,480.152,481.5815,478.2783,478.6936,17262.0
2023-01-03 13:00:00,495.62,496.34,494.98,495.99,15630.0,478.6936,479.389,478.0755,479.051,15630.0
2023-01-03 13:30:00,496.22,497.58,495.78,497.5,11604.0,479.2731,480.5867,478.8481,480.5094,11604.0
2023-01-03 14:00:00,497.45,497.62,495.25,496.31,27942.0,480.4611,480.6253,478.3362,479.36,27942.0
2023-01-03 14:30:00,495.94,498.88,495.28,498.49,15196.0,479.0027,481.8423,478.3652,481.4656,15196.0
2023-01-03 15:00:00,498.52,500.53,497.87,498.51,62535.0,481.4946,483.4359,480.8668,481.4849,62535.0
2023-01-03 15:30:00,498.66,502.6,498.47,501.98,90132.0,481.6298,485.4352,481.4463,484.8364,90132.0
2023-01-03 16:00:00,502.2,502.2,502.2,502.2,198362.0,485.0489,485.0489,485.0489,485.0489,198362.0
2023-01-04 09:30:00,502.33,505.0,491.95,496.35,65544.0,485.1744,487.7533,475.1489,479.3987,65544.0
2023-01-04 10:00:00,496.29,496.78,489.97,493.76,36746.0,479.3407,479.814,473.2366,476.8971,36746.0
2023-01-04 10:30:00,493.88,494.63,492.0,494.24,44193.0,477.013,477.7374,475.1972,477.3607,44193.0
2023-01-04 11:00:00,494.24,494.24,491.46,492.25,36281.0,477.3607,477.3607,474.6757,475.4387,36281.0
2023-01-04 11:30:00,492.26,495.4,492.25,494.35,71270.0,475.4483,478.4811,475.4387,477.467,71270.0
2023-01-04 12:00:00,494.42,494.7,491.87,492.87,48504.0,477.5346,477.805,475.0717,476.0375,48504.0
2023-01-04 12:30:00,492.86,493.07,488.66,489.32,29762.0,476.0279,476.2307,471.9713,472.6088,29762.0
2023-01-04 13:00:00,489.26,491.32,488.85,490.14,24969.0,472.5508,474.5405,472.1548,473.4008,24969.0
2023-01-04 13:30:00,490.04,490.25,487.56,489.0,81582.0,473.3042,473.507,470.9089,472.2997,81582.0
2023-01-04 14:00:00,488.37,489.29,483.75,484.24,72140.0,471.6912,472.5798,467.229,467.7022,72140.0
2023-01-04 14:30:00,484.0,484.9,483.7,484.22,34758.0,467.4704,468.3397,467.1807,467.6829,34758.0
2023-01-04 15:00:00,483.98,486.29,483.94,485.77,83928.0,467.4511,469.6822,467.4125,469.18,83928.0
2023-01-04 15:30:00,485.8,486.66,484.33,485.19,192083.0,469.209,470.0396,467.7892,468.6198,192083.0
2023-01-04 16:00:00,485.44,485.44,485.44,485.44,181210.0,468.8613,468.8613,468.8613,468.8613,181210.0
2023-01-05 09:30:00,484.99,484.99,476.32,476.85,66240.0,468.4266,468.4266,460.0527,460.5646,66240.0
2023-01-05 10:00:00,476.71,479.72,476.37,479.6,68159.0,460.4294,463.3366,460.101,463.2207,68159.0
2023-01-05 10:30:00,479.6,480.21,473.36,473.87,61926.0,463.2207,463.8099,457.1938,457.6864,61926.0
2023-01-05 11:00:00,473.75,475.59,472.57,475.15,73873.0,457.5705,459.3477,456.4308,458.9227,73873.0
2023-01-05 11:30:00,475.33,475.83,473.92,474.5,55796.0,459.0965,459.5795,457.7347,458.2949,55796.0
2023-01-05 12:00:00,474.37,475.67,474.28,475.51,38073.0,458.1693,459.4249,458.0824,459.2704,38073.0
2023-01-05 12:30:00,475.4,476.34,474.47,474.88,84811.0,459.1642,460.072,458.2659,458.6619,84811.0
2023-01-05 13:00:00,474.95,476.46,474.3,476.06,63933.0,458.7295,460.188,458.1017,459.8016,63933.0
2023-01-05 13:30:00,476.16,477.26,474.8,475.02,94675.0,459.8982,460.9606,458.5846,458.7971,94675.0
2023-01-05 14:00:00,475.06,476.12,474.58,474.75,74898.0,458.8358,459.8596,458.3722,458.5364,74898.0
2023-01-05 14:30:00,474.77,475.76,474.5,475.14,72099.0,458.5557,459.5119,458.2949,458.913,72099.0
2023-01-05 15:00:00,475.15,475.2,474.1,474.5,60570.0,458.9227,458.971,457.9085,458.2949,60570.0
2023-01-05 15:30:00,474.42,474.86,471.03,472.25,278071.0,458.2176,458.6426,454.9434,456.1217,278071.0
2023-01-05 16:00:00,473.0,473.0,473.0,473.0,157299.0,456.8461,456.8461,456.8461,456.8461,157299.0
2023-01-06 09:30:00,474.73,477.93,464.64,465.31,141276.0,458.517,461.6077,448.7716,449.4187,141276.0
2023-01-06 10:00:00,465.6,473.0,465.37,473.0,116476.0,449.6988,456.8461,449.4767,456.8461,116476.0
2023-01-06 10:30:00,472.89,474.54,470.36,471.17,74774.0,456.7399,458.3335,454.2963,455.0786,74774.0
2023-01-06 11:00:00,471.42,474.68,471.24,472.77,54108.0,455.3201,458.4687,455.1462,456.624,54108.0
2023-01-06 11:30:00,472.99,473.35,472.32,472.67,108945.0,456.8365,457.1842,456.1893,456.5274,108945.0
2023-01-06 12:00:00,472.75,473.18,470.73,470.91,73196.0,456.6047,457.02,454.6536,454.8275,73196.0
2023-01-06 12:30:00,471.06,472.78,471.06,472.2,45611.0,454.9724,456.6336,454.9724,456.0734,45611.0
2023-01-06 13:00:00,472.2,472.33,470.79,471.68,70152.0,456.0734,456.199,454.7116,455.5712,70152.0
2023-01-06 13:30:00,471.68,472.45,471.21,471.66,94976.0,455.5712,456.3149,455.1172,455.5519,94976.0
2023-01-06 14:00:00,471.67,472.79,471.65,472.46,106187.0,455.5615,456.6433,455.5422,456.3246,106187.0
2023-01-06 14:30:00,472.59,472.82,472.09,472.71,134733.0,456.4501,456.6723,455.9672,456.566,134733.0
2023-01-06 15:00:00,472.73,474.55,472.23,473.91,141761.0,456.5853,458.3432,456.1024,457.725,141761.0
2023-01-06 15:30:00,473.94,476.12,473.92,475.43,154359.0,457.754,459.8596,457.7347,459.1931,154359.0
2023-01-06 16:00:00,475.48,475.6,475.48,475.6,338345.0,459.2414,459.3573,459.2414,459.3573,338345.0
2023-01-09 09:30:00,476.96,481.15,475.0,481.01,65194.0,460.6709,464.7178,458.7778,464.5826,65194.0
2023-01-09 10:00:00,480.67,482.79,478.26,478.85,41864.0,464.2542,466.3018,461.9265,462.4963,41864.0
2023-01-09 10:30:00,478.85,481.26,478.85,480.37,23815.0,462.4963,464.824,462.4963,463.9644,23815.0
2023-01-09 11:00:00,480.22,480.9,478.3,479.36,51402.0,463.8195,464.4763,461.9651,462.9889,51402.0
2023-01-09 11:30:00,479.56,479.86,475.85,475.86,45534.0,463.1821,463.4718,459.5988,459.6084,45534.0
2023-01-09 12:00:00,475.91,477.33,475.13,476.24,42602.0,459.6567,461.0282,458.9034,459.9755,42602.0
2023-01-09 12:30:00,476.13,476.31,474.85,475.42,36062.0,459.8692,460.0431,458.6329,459.1835,36062.0
2023-01-09 13:00:00,475.22,475.45,472.67,473.21,33067.0,458.9903,459.2124,456.5274,457.0489,33067.0
2023-01-09 13:30:00,473.09,473.58,472.38,473.09,16715.0,456.933,457.4063,456.2473,456.933,16715.0
2023-01-09 14:00:00,473.1,474.48,472.73,474.13,28961.0,456.9427,458.2756,456.5853,457.9375,28961.0
2023-01-09 14:30:00,474.14,474.14,471.22,471.54,28694.0,457.9472,457.9472,455.1269,455.436,28694.0
2023-01-09 15:00:00,471.54,472.02,469.69,469.82,55559.0,455.436,455.8996,453.6492,453.7747,55559.0
2023-01-09 15:30:00,469.9,471.33,469.75,470.98,125815.0,453.852,455.2332,453.7071,454.8951,125815.0
2023-01-09 16:00:00,471.02,471.02,470.71,470.71,202881.0,454.9337,454.9337,454.6343,454.6343,202881.0
2023-01-10 09:30:00,472.23,473.96,468.88,470.55,61516.0,456.1024,457.7733,452.8668,454.4798,61516.0
2023-01-10 10:00:00,470.53,473.06,470.28,471.12,61228.0,454.4605,456.9041,454.219,455.0303,61228.0
2023-01-10 10:30:00,470.9,472.12,468.95,471.67,44595.0,454.8178,455.9962,452.9344,455.5615,44595.0
2023-01-10 11:00:00,471.95,472.07,469.96,469.96,50085.0,455.832,455.9479,453.9099,453.9099,50085.0
2023-01-10 11:30:00,470.14,470.24,468.56,468.95,21741.0,454.0838,454.1804,452.5578,452.9344,21741.0
2023-01-10 12:00:00,468.74,470.15,467.97,469.95,23663.0,452.7316,454.0934,451.9879,453.9003,23663.0
2023-01-10 12:30:00,470.07,471.1,470.02,470.78,17137.0,454.0162,455.011,453.9679,454.7019,17137.0
2023-01-10 13:00:00,470.81,471.42,469.52,469.64,30940.0,454.7309,455.3201,453.485,453.6009,30940.0
2023-01-10 13:30:00,469.68,471.09,469.38,471.09,17487.0,453.6395,455.0013,453.3497,455.0013,17487.0
2023-01-10 14:00:00,470.9,470.92,470.14,470.69,17142.0,454.8178,454.8372,454.0838,454.615,17142.0
2023-01-10 14:30:00,470.63,471.18,469.49,469.5,24003.0,454.5571,455.0883,453.456,453.4656,24003.0
2023-01-10 15:00:00,469.49,470.11,469.1,469.59,21984.0,453.456,454.0548,453.0793,453.5526,21984.0
2023-01-10 15:30:00,469.61,471.51,468.83,470.76,51753.0,453.5719,455.407,452.8185,454.6826,51753.0
2023-01-10 16:00:00,470.68,470.68,470.68,470.68,90553.0,454.6053,454.6053,454.6053,454.6053,90553.0
2023-01-11 09:30:00,470.67,476.92,470.67,476.3,61117.0,454.5957,460.6322,454.5957,460.0334,61117.0
2023-01-11 10:00:00,476.43,480.22,475.85,480.08,59149.0,460.159,463.8195,459.5988,463.6843,59149.0
2023-01-11 10:30:00,480.08,483.52,479.25,482.94,71753.0,463.6843,467.0068,462.8827,466.4466,71753.0
2023-01-11 11:00:00,483.02,483.3,479.55,480.62,39089.0,466.5239,466.7944,463.1724,464.2059,39089.0
2023-01-11 11:30:00,480.41,480.69,478.3,478.3,30333.0,464.0031,464.2735,461.9651,461.9651,30333.0
2023-01-11 12:00:00,478.21,479.97,477.33,477.45,26465.0,461.8782,463.5781,461.0282,461.1441,26465.0
2023-01-11 12:30:00,477.63,477.63,475.44,475.44,17654.0,461.318,461.318,459.2028,459.2028,17654.0
2023-01-11 13:00:00,475.72,477.68,475.61,477.53,13027.0,459.4732,461.3663,459.367,461.2214,13027.0
2023-01-11 13:30:00,477.67,478.92,477.6,478.26,36191.0,461.3566,462.5639,461.289,461.9265,36191.0
2023-01-11 14:00:00,478.69,479.27,477.65,478.47,13244.0,462.3418,462.902,461.3373,462.1293,13244.0
2023-01-11 14:30:00,478.64,479.56,478.5,479.16,25409.0,462.2935,463.1821,462.1583,462.7957,25409.0
2023-01-11 15:00:00,479.29,480.45,478.73,479.69,43012.0,462.9213,464.0417,462.3804,463.3076,43012.0
2023-01-11 15:30:00,479.58,480.67,478.57,480.39,110229.0,463.2014,464.2542,462.2259,463.9837,110229.0
2023-01-11 16:00:00,480.54,480.54,480.54,480.54,195317.0,464.1286,464.1286,464.1286,464.1286,195317.0
2023-01-12 09:30:00,478.11,479.0,474.57,476.35,38545.0,461.7816,462.6412,458.3625,460.0817,38545.0
2023-01-12 10:00:00,475.98,479.5,475.97,479.22,36324.0,459.7243,463.1241,459.7147,462.8537,36324.0
2023-01-12 10:30:00,479.5,483.13,479.5,482.13,15839.0,463.1241,466.6302,463.1241,465.6643,15839.0
2023-01-12 11:00:00,482.09,483.91,481.1,482.16,19912.0,465.6257,467.3835,464.6695,465.6933,19912.0
2023-01-12 11:30:00,481.96,482.09,480.08,481.44,23074.0,465.5001,465.6257,463.6843,464.9979,23074.0
2023-01-12 12:00:00,481.26,482.65,481.26,482.44,11055.0,464.824,466.1666,464.824,465.9637,11055.0
2023-01-12 12:30:00,482.5,483.51,482.36,483.19,11141.0,466.0217,466.9972,465.8865,466.6881,11141.0
2023-01-12 13:00:00,483.09,483.56,480.61,480.61,9296.0,466.5915,467.0455,464.1962,464.1962,9296.0
2023-01-12 13:30:00,480.35,481.19,479.51,480.84,10197.0,463.9451,464.7564,463.1338,464.4184,10197.0
2023-01-12 14:00:00,480.82,480.82,479.57,479.71,9988.0,464.399,464.399,463.1917,463.327,9988.0
2023-01-12 14:30:00,479.71,482.31,479.42,481.16,129640.0,463.327,465.8382,463.0469,464.7274,129640.0
2023-01-12 15:00:00,481.02,481.16,478.89,479.24,90115.0,464.5922,464.7274,462.535,462.873,90115.0
2023-01-12 15:30:00,479.46,479.46,475.88,476.93,371111.0,463.0855,463.0855,459.6278,460.6419,371111.0
2023-01-12 16:00:00,476.88,477.08,476.88,477.08,152842.0,460.5936,460.7868,460.5936,460.7868,152842.0
2023-01-13 09:30:00,473.17,485.0,471.45,483.52,133830.0,457.0103,468.4363,455.3491,467.0068,133830.0
2023-01-13 10:00:00,483.03,488.0,483.02,487.97,40858.0,466.5336,471.3338,466.5239,471.3049,40858.0
2023-01-13 10:30:00,488.0,488.09,484.26,487.42,29337.0,471.3338,471.4208,467.7216,470.7736,29337.0
2023-01-13 11:00:00,487.31,489.62,486.56,488.89,24450.0,470.6674,472.8985,469.943,472.1934,24450.0
2023-01-13 11:30:00,488.74,489.02,486.77,487.41,20086.0,472.0486,472.319,470.1458,470.764,20086.0
2023-01-13 12:00:00,487.61,489.46,486.2,486.64,22694.0,470.9572,472.744,469.5953,470.0203,22694.0
2023-01-13 12:30:00,486.55,486.55,483.76,483.93,18189.0,469.9334,469.9334,467.2386,467.4028,18189.0
2023-01-13 13:00:00,483.76,483.88,480.58,480.99,17838.0,467.2386,467.3545,464.1672,464.5632,17838.0
2023-01-13 13:30:00,480.99,482.31,480.84,481.8,7714.0,464.5632,465.8382,464.4184,465.3456,7714.0
2023-01-13 14:00:00,482.04,482.69,481.11,481.64,18593.0,465.5774,466.2052,464.6791,465.191,18593.0
2023-01-13 14:30:00,481.73,482.12,480.58,480.86,22870.0,465.278,465.6547,464.1672,464.4377,22870.0
2023-01-13 15:00:00,481.0,481.86,480.85,481.23,25490.0,464.5729,465.4035,464.428,464.795,25490.0
2023-01-13 15:30:00,481.35,483.26,481.34,482.92,76523.0,464.9109,466.7557,464.9013,466.4273,76523.0
2023-01-13 16:00:00,483.0,483.0,483.0,483.0,164790.0,466.5046,466.5046,466.5046,466.5046,164790.0
2023-01-17 09:30:00,484.25,486.86,479.36,481.73,52185.0,467.7119,470.2328,462.9889,465.278,52185.0
2023-01-17 10:00:00,481.81,485.91,481.72,485.91,47890.0,465.3552,469.3152,465.2683,469.3152,47890.0
2023-01-17 10:30:00,485.91,487.31,485.72,486.38,44271.0,469.3152,470.6674,469.1317,469.7692,44271.0
2023-01-17 11:00:00,486.05,486.43,485.06,486.33,21996.0,469.4504,469.8175,468.4942,469.7209,21996.0
2023-01-17 11:30:00,486.21,487.91,486.15,487.49,27393.0,469.605,471.2469,469.547,470.8413,27393.0
2023-01-17 12:00:00,487.58,488.0,485.59,485.88,45821.0,470.9282,471.3338,469.0061,469.2862,45821.0
2023-01-17 12:30:00,485.81,486.17,483.82,484.0,19448.0,469.2186,469.5663,467.2966,467.4704,19448.0
2023-01-17 13:00:00,483.97,484.6,483.73,484.0,10312.0,467.4415,468.05,467.2097,467.4704,10312.0
2023-01-17 13:30:00,484.06,485.02,484.06,484.81,13913.0,467.5284,468.4556,467.5284,468.2528,13913.0
2023-01-17 14:00:00,484.89,485.03,483.64,484.16,19480.0,468.33,468.4653,467.1227,467.625,19480.0
2023-01-17 14:30:00,484.27,485.02,483.28,483.32,16670.0,467.7312,468.4556,466.775,466.8137,16670.0
2023-01-17 15:00:00,483.04,483.11,481.68,482.24,22959.0,466.5432,466.6108,465.2297,465.7706,22959.0
2023-01-17 15:30:00,482.15,482.52,480.92,480.94,66433.0,465.6836,466.041,464.4956,464.5149,66433.0
2023-01-17 16:00:00,480.96,480.96,480.96,480.96,170220.0,464.5343,464.5343,464.5343,464.5343,170220.0
2023-01-18 09:30:00,481.98,486.32,481.02,481.81,63402.0,465.5194,469.7112,464.5922,465.3552,63402.0
2023-01-18 10:00:00,481.75,481.75,476.42,476.89,28592.0,465.2973,465.2973,460.1493,460.6033,28592.0
2023-01-18 10:30:00,476.92,478.54,475.84,477.57,28021.0,460.6322,462.1969,459.5891,461.26,28021.0
2023-01-18 11:00:00,477.93,478.34,475.52,476.72,20722.0,461.6077,462.0037,459.2801,460.4391,20722.0
2023-01-18 11:30:00,476.81,477.34,475.78,476.76,10535.0,460.526,461.0379,459.5312,460.4777,10535.0
2023-01-18 12:00:00,476.81,477.06,474.37,474.92,29800.0,460.526,460.7675,458.1693,458.7005,29800.0
2023-01-18 12:30:00,474.81,475.48,474.72,475.14,12647.0,458.5943,459.2414,458.5074,458.913,12647.0
2023-01-18 13:00:00,475.06,475.68,473.83,475.12,13058.0,458.8358,459.4346,457.6478,458.8937,13058.0
2023-01-18 13:30:00,475.29,475.91,474.95,475.37,11123.0,459.0579,459.6567,458.7295,459.1352,11123.0
2023-01-18 14:00:00,475.25,475.25,474.0,474.68,16074.0,459.0193,459.0193,457.812,458.4687,16074.0
2023-01-18 14:30:00,474.67,474.73,473.8,474.17,15955.0,458.4591,458.517,457.6188,457.9762,15955.0
2023-01-18 15:00:00,473.98,474.85,473.17,473.56,20225.0,457.7926,458.6329,457.0103,457.387,20225.0
2023-01-18 15:30:00,473.45,473.45,471.09,471.6,64156.0,457.2807,457.2807,455.0013,455.4939,64156.0
2023-01-18 16:00:00,471.71,471.71,471.71,471.71,139080.0,455.6002,455.6002,455.6002,455.6002,139080.0
2023-01-19 09:30:00,475.36,479.29,473.61,475.45,57647.0,459.1255,462.9213,457.4353,459.2124,57647.0
2023-01-19 10:00:00,475.36,477.51,474.85,477.4,33280.0,459.1255,461.2021,458.6329,461.0958,33280.0
2023-01-19 10:30:00,477.33,477.53,476.27,476.78,21520.0,461.0282,461.2214,460.0044,460.497,21520.0
2023-01-19 11:00:00,476.97,479.84,476.97,479.6,27638.0,460.6805,463.4525,460.6805,463.2207,27638.0
2023-01-19 11:30:00,479.41,480.61,478.63,480.55,26920.0,463.0372,464.1962,462.2838,464.1383,26920.0
2023-01-19 12:00:00,480.87,481.3,479.44,479.44,15241.0,464.4473,464.8627,463.0662,463.0662,15241.0
2023-01-19 12:30:00,479.28,479.28,477.46,478.21,23177.0,462.9116,462.9116,461.1538,461.8782,23177.0
2023-01-19 13:00:00,478.56,480.68,478.45,480.66,11255.0,462.2162,464.2638,462.11,464.2445,11255.0
2023-01-19 13:30:00,480.65,481.69,480.21,480.43,27442.0,464.2349,465.2393,463.8099,464.0224,27442.0
2023-01-19 14:00:00,480.59,480.77,479.61,480.35,30752.0,464.1769,464.3508,463.2304,463.9451,30752.0
2023-01-19 14:30:00,480.01,481.14,479.58,481.0,26824.0,463.6167,464.7081,463.2014,464.5729,26824.0
2023-01-19 15:00:00,481.38,482.0,480.64,481.35,21542.0,464.9399,465.5387,464.2252,464.9109,21542.0
2023-01-19 15:30:00,481.3,481.99,479.68,480.29,90775.0,464.8627,465.5291,463.298,463.8871,90775.0
2023-01-19 16:00:00,480.22,480.22,480.22,480.22,177290.0,463.8195,463.8195,463.8195,463.8195,177290.0
2023-01-20 09:30:00,480.6,482.0,474.76,475.61,96225.0,464.1866,465.5387,458.546,459.367,96225.0
2023-01-20 10:00:00,475.88,476.16,472.68,474.24,37808.0,459.6278,459.8982,456.537,458.0438,37808.0
2023-01-20 10:30:00,474.37,475.81,473.12,474.68,52408.0,458.1693,459.5601,456.962,458.4687,52408.0
2023-01-20 11:00:00,474.62,477.73,474.19,477.28,25103.0,458.4108,461.4146,457.9955,460.9799,25103.0
2023-01-20 11:30:00,477.54,478.25,476.62,476.62,13544.0,461.2311,461.9168,460.3425,460.3425,13544.0
2023-01-20 12:00:00,476.27,476.79,475.8,476.09,10164.0,460.0044,460.5067,459.5505,459.8306,10164.0
2023-01-20 12:30:00,476.03,476.06,475.23,475.91,9866.0,459.7726,459.8016,459.0,459.6567,9866.0
2023-01-20 13:00:00,476.06,476.12,474.39,474.57,13083.0,459.8016,459.8596,458.1886,458.3625,13083.0
2023-01-20 13:30:00,474.65,476.93,474.65,476.41,14317.0,458.4398,460.6419,458.4398,460.1397,14317.0
2023-01-20 14:00:00,476.36,478.03,475.82,477.37,18858.0,460.0914,461.7043,459.5698,461.0669,18858.0
2023-01-20 14:30:00,477.41,477.41,475.16,476.13,24782.0,461.1055,461.1055,458.9323,459.8692,24782.0
2023-01-20 15:00:00,476.05,477.4,475.89,476.95,31868.0,459.792,461.0958,459.6374,460.6612,31868.0
2023-01-20 15:30:00,476.98,479.52,476.68,479.21,95171.0,460.6902,463.1434,460.4004,462.844,95171.0
2023-01-20 16:00:00,479.49,479.49,479.49,479.49,218160.0,463.1145,463.1145,463.1145,463.1145,218160.0
2023-01-23 09:30:00,480.89,482.09,477.65,479.33,45668.0,464.4667,465.6257,461.3373,462.9599,45668.0
2023-01-23 10:00:00,479.7,483.5,479.4,482.43,47660.0,463.3173,466.9875,463.0275,465.9541,47660.0
2023-01-23 10:30:00,482.47,482.99,481.47,482.14,13061.0,465.9927,466.4949,465.0268,465.674,13061.0
2023-01-23 11:00:00,482.15,484.25,481.29,481.29,18251.0,465.6836,467.7119,464.853,464.853,18251.0
2023-01-23 11:30:00,481.42,481.98,480.09,480.42,38613.0,464.9786,465.5194,463.694,464.0127,38613.0
2023-01-23 12:00:00,480.42,481.0,478.42,479.17,28598.0,464.0127,464.5729,462.081,462.8054,28598.0
2023-01-23 12:30:00,479.17,480.63,478.95,480.25,37320.0,462.8054,464.2155,462.5929,463.8485,37320.0
2023-01-23 13:00:00,480.09,480.88,479.66,480.4,38511.0,463.694,464.457,463.2787,463.9934,38511.0
2023-01-23 13:30:00,480.29,481.49,479.44,481.07,24036.0,463.8871,465.0462,463.0662,464.6405,24036.0
2023-01-23 14:00:00,481.02,481.02,478.22,478.25,47549.0,464.5922,464.5922,461.8878,461.9168,47549.0
2023-01-23 14:30:00,478.44,479.07,476.67,477.47,25136.0,462.1003,462.7088,460.3908,461.1635,25136.0
2023-01-23 15:00:00,477.35,478.12,477.04,477.79,27727.0,461.0476,461.7913,460.7481,461.4725,27727.0
2023-01-23 15:30:00,477.64,479.05,476.83,477.79,101808.0,461.3277,462.6895,460.5453,461.4725,101808.0
2023-01-23 16:00:00,477.94,477.94,477.94,477.94,125446.0,461.6174,461.6174,461.6174,461.6174,125446.0
2023-01-24 09:30:00,479.9,482.0,477.0,481.34,51216.0,463.5105,465.5387,460.7095,464.9013,51216.0
2023-01-24 10:00:00,481.44,481.5,474.75,475.29,35484.0,464.9979,465.0558,458.5364,459.0579,35484.0
2023-01-24 10:30:00,475.8,479.34,475.8,478.89,19654.0,459.5505,462.9696,459.5505,462.535,19654.0
2023-01-24 11:00:00,478.56,478.77,477.15,478.21,17470.0,462.2162,462.4191,460.8544,461.8782,17470.0
2023-01-24 11:30:00,478.22,478.32,476.64,478.05,13096.0,461.8878,461.9844,460.3618,461.7236,13096.0
2023-01-24 12:00:00,478.1,479.67,477.69,479.66,20284.0,461.7719,463.2883,461.3759,463.2787,20284.0
2023-01-24 12:30:00,479.49,479.49,477.3,477.9,26460.0,463.1145,463.1145,460.9993,461.5788,26460.0
2023-01-24 13:00:00,477.83,479.21,476.53,479.2,17256.0,461.5112,462.844,460.2556,462.8344,17256.0
2023-01-24 13:30:00,479.03,479.68,478.11,478.12,21152.0,462.6702,463.298,461.7816,461.7913,21152.0
2023-01-24 14:00:00,478.43,478.56,477.25,478.42,48609.0,462.0907,462.2162,460.951,462.081,48609.0
2023-01-24 14:30:00,478.44,479.41,478.26,479.24,44191.0,462.1003,463.0372,461.9265,462.873,44191.0
2023-01-24 15:00:00,479.09,479.7,478.0,479.24,44469.0,462.7281,463.3173,461.6754,462.873,44469.0
2023-01-24 15:30:00,479.37,479.44,477.63,478.06,134590.0,462.9986,463.0662,461.318,461.7333,134590.0
2023-01-24 16:00:00,478.52,478.52,478.52,478.52,192326.0,462.1776,462.1776,462.1776,462.1776,192326.0
2023-01-25 09:30:00,483.0,499.88,482.0,498.52,348653.0,466.5046,482.8081,465.5387,481.4946,348653.0
2023-01-25 10:00:00,498.67,499.5,488.5,490.62,74185.0,481.6394,482.4411,471.8168,473.8644,74185.0
2023-01-25 10:30:00,490.62,491.32,482.46,484.9,34170.0,473.8644,474.5405,465.983,468.3397,34170.0
2023-01-25 11:00:00,484.73,486.14,480.45,483.02,54890.0,468.1755,469.5374,464.0417,466.5239,54890.0
2023-01-25 11:30:00,483.33,488.38,482.45,486.61,36917.0,466.8233,471.7009,465.9734,469.9913,36917.0
2023-01-25 12:00:00,486.92,487.92,485.47,486.57,30357.0,470.2907,471.2566,468.8902,469.9527,30357.0
2023-01-25 12:30:00,486.51,488.06,486.01,486.94,21433.0,469.8947,471.3918,469.4118,470.31,21433.0
2023-01-25 13:00:00,486.8,490.79,486.69,490.61,33219.0,470.1748,474.0286,470.0686,473.8547,33219.0
2023-01-25 13:30:00,490.75,493.3,490.43,493.05,37981.0,473.9899,476.4528,473.6808,476.2114,37981.0
2023-01-25 14:00:00,493.26,495.0,491.67,492.3,55656.0,476.4142,478.0948,474.8785,475.487,55656.0
2023-01-25 14:30:00,492.53,495.0,492.29,494.88,50208.0,475.7091,478.0948,475.4773,477.9789,50208.0
2023-01-25 15:00:00,494.82,496.57,494.81,496.27,76343.0,477.9209,479.6112,477.9113,479.3214,76343.0
2023-01-25 15:30:00,496.4,496.98,495.05,495.59,166963.0,479.447,480.0072,478.1431,478.6646,166963.0
2023-01-25 16:00:00,495.59,495.59,495.59,495.59,207830.0,478.6646,478.6646,478.6646,478.6646,207830.0
2023-01-26 09:30:00,499.87,500.0,490.08,494.45,53627.0,482.7985,482.924,473.3428,477.5636,53627.0
2023-01-26 10:00:00,494.71,494.77,492.14,494.09,39421.0,477.8147,477.8726,475.3324,477.2159,39421.0
2023-01-26 10:30:00,494.22,495.59,493.22,494.49,28799.0,477.3414,478.6646,476.3756,477.6022,28799.0
2023-01-26 11:00:00,494.87,497.56,494.41,497.1,30259.0,477.9692,480.5673,477.5249,480.1231,30259.0
2023-01-26 11:30:00,496.97,498.0,496.0,497.4,22433.0,479.9975,480.9923,479.0606,480.4128,22433.0
2023-01-26 12:00:00,497.4,499.56,497.1,499.38,18858.0,480.4128,482.499,480.1231,482.3252,18858.0
2023-01-26 12:30:00,499.2,501.17,499.17,500.68,27907.0,482.1513,484.0541,482.1224,483.5808,27907.0
2023-01-26 13:00:00,500.66,503.27,500.66,502.36,39329.0,483.5615,486.0823,483.5615,485.2034,39329.0
2023-01-26 13:30:00,502.07,504.78,502.06,503.49,35114.0,484.9233,487.5408,484.9137,486.2948,35114.0
2023-01-26 14:00:00,503.2,503.35,499.54,500.0,27190.0,486.0147,486.1596,482.4797,482.924,27190.0
2023-01-26 14:30:00,499.92,500.5,499.0,500.36,23584.0,482.8467,483.4069,481.9582,483.2717,23584.0
2023-01-26 15:00:00,500.36,502.19,500.27,500.63,39634.0,483.2717,485.0392,483.1848,483.5325,39634.0
2023-01-26 15:30:00,500.64,502.45,499.81,502.13,247787.0,483.5422,485.2903,482.7405,484.9813,247787.0
2023-01-26 16:00:00,502.19,502.19,502.19,502.19,189897.0,485.0392,485.0392,485.0392,485.0392,189897.0
2023-01-27 09:30:00,503.18,504.49,497.56,499.27,51174.0,485.9954,487.2607,480.5673,482.2189,51174.0
2023-01-27 10:00:00,499.68,502.05,496.82,497.19,31577.0,482.6149,484.904,479.8526,480.21,31577.0
2023-01-27 10:30:00,497.36,497.37,491.47,492.19,25848.0,480.3742,480.3838,474.6853,475.3807,25848.0
2023-01-27 11:00:00,492.04,493.42,490.79,492.94,39622.0,475.2359,476.5687,474.0286,476.1051,39622.0
2023-01-27 11:30:00,492.59,495.09,490.82,492.26,67153.0,475.7671,478.1817,474.0575,475.4483,67153.0
2023-01-27 12:00:00,491.98,493.7,491.55,492.32,20495.0,475.1779,476.8392,474.7626,475.5063,20495.0
2023-01-27 12:30:00,492.36,493.26,491.89,492.17,19098.0,475.5449,476.4142,475.091,475.3614,19098.0
2023-01-27 13:00:00,492.16,492.56,491.4,492.18,21985.0,475.3518,475.7381,474.6177,475.3711,21985.0
2023-01-27 13:30:00,492.13,492.91,490.22,490.47,17364.0,475.3228,476.0762,473.478,473.7195,17364.0
2023-01-27 14:00:00,490.48,491.77,489.13,491.38,26234.0,473.7291,474.9751,472.4252,474.5984,26234.0
2023-01-27 14:30:00,491.49,493.96,491.49,493.62,58971.0,474.7046,477.0903,474.7046,476.7619,58971.0
2023-01-27 15:00:00,493.78,494.73,493.63,494.2,87151.0,476.9164,477.834,476.7716,477.3221,87151.0
2023-01-27 15:30:00,493.97,494.15,491.75,492.46,112754.0,477.0999,477.2738,474.9558,475.6415,112754.0
2023-01-27 16:00:00,492.53,492.53,492.53,492.53,181224.0,475.7091,475.7091,475.7091,475.7091,181224.0
2023-01-30 09:30:00,491.81,495.59,491.81,494.2,45566.0,475.0137,478.6646,475.0137,477.3221,45566.0
2023-01-30 10:00:00,494.7,496.68,493.48,496.68,37676.0,477.805,479.7174,476.6267,479.7174,37676.0
2023-01-30 10:30:00,496.55,496.57,491.06,492.78,26012.0,479.5918,479.6112,474.2893,475.9506,26012.0
2023-01-30 11:00:00,492.57,493.99,491.04,492.15,16850.0,475.7478,477.1193,474.27,475.3421,16850.0
2023-01-30 11:30:00,492.18,492.19,490.01,492.19,14032.0,475.3711,475.3807,473.2752,475.3807,14032.0
2023-01-30 12:00:00,492.31,492.34,489.83,490.3,17318.0,475.4966,475.5256,473.1013,473.5553,17318.0
2023-01-30 12:30:00,490.48,490.68,489.25,489.89,20447.0,473.7291,473.9223,472.5411,473.1593,20447.0
2023-01-30 13:00:00,489.83,492.65,489.61,491.97,18036.0,473.1013,475.825,472.8889,475.1683,18036.0
2023-01-30 13:30:00,491.88,492.36,490.7,490.74,17669.0,475.0813,475.5449,473.9416,473.9803,17669.0
2023-01-30 14:00:00,490.89,491.68,489.92,490.82,15042.0,474.1251,474.8882,473.1883,474.0575,15042.0
2023-01-30 14:30:00,490.97,492.03,489.9,490.69,17932.0,474.2024,475.2262,473.1689,473.932,17932.0
2023-01-30 15:00:00,490.62,490.8,488.76,489.22,28267.0,473.8644,474.0382,472.0679,472.5122,28267.0
2023-01-30 15:30:00,489.06,491.09,488.62,489.3,73189.0,472.3576,474.3183,471.9327,472.5894,73189.0
2023-01-30 16:00:00,489.08,489.08,489.08,489.08,116021.0,472.377,472.377,472.377,472.377,116021.0
2023-01-31 09:30:00,492.0,508.78,490.5,499.32,147247.0,475.1972,491.4042,473.7485,482.2672,147247.0
2023-01-31 10:00:00,499.5,501.06,497.75,499.69,22257.0,482.4411,483.9478,480.7509,482.6246,22257.0
2023-01-31 10:30:00,499.7,502.44,499.34,500.57,19695.0,482.6343,485.2807,482.2866,483.4745,19695.0
2023-01-31 11:00:00,500.52,501.24,497.82,498.55,16366.0,483.4263,484.1217,480.8185,481.5235,16366.0
2023-01-31 11:30:00,498.55,499.31,498.17,498.41,22627.0,481.5235,482.2576,481.1565,481.3883,22627.0
2023-01-31 12:00:00,498.74,499.57,497.35,499.44,48424.0,481.707,482.5087,480.3645,482.3831,48424.0
2023-01-31 12:30:00,499.53,499.82,497.42,498.36,26435.0,482.4701,482.7502,480.4321,481.34,26435.0
2023-01-31 13:00:00,498.38,498.61,497.13,498.23,18035.0,481.3593,481.5815,480.152,481.2145,18035.0
2023-01-31 13:30:00,498.49,498.59,497.65,498.28,24018.0,481.4656,481.5622,480.6543,481.2628,24018.0
2023-01-31 14:00:00,498.48,498.63,495.87,497.1,27147.0,481.4559,481.6008,478.9351,480.1231,27147.0
2023-01-31 14:30:00,497.06,497.78,496.32,496.65,52031.0,480.0844,480.7798,479.3697,479.6884,52031.0
2023-01-31 15:00:00,496.54,497.21,495.5,495.83,41482.0,479.5822,480.2293,478.5777,478.8964,41482.0
2023-01-31 15:30:00,495.73,500.03,495.69,499.99,151646.0,478.7998,482.953,478.7612,482.9144,151646.0
2023-01-31 16:00:00,499.99,499.99,499.99,499.99,278588.0,482.9144,482.9144,482.9144,482.9144,278588.0
2023-02-01 09:30:00,499.01,503.19,493.32,500.97,142281.0,481.9678,486.0051,476.4721,483.8609,142281.0
2023-02-01 10:00:00,501.15,503.4,498.31,502.96,59057.0,484.0347,486.2079,481.2917,485.7829,59057.0
2023-02-01 10:30:00,502.92,503.71,497.61,499.05,28098.0,485.7443,486.5073,480.6156,482.0065,28098.0
2023-02-01 11:00:00,499.44,500.0,498.13,499.75,17212.0,482.3831,482.924,481.1179,482.6826,17212.0
2023-02-01 11:30:00,499.78,500.26,497.94,498.35,16359.0,482.7115,483.1751,480.9344,481.3304,16359.0
2023-02-01 12:00:00,498.03,499.12,497.5,497.59,20377.0,481.0213,482.0741,480.5094,480.5963,20377.0
2023-02-01 12:30:00,497.2,497.8,495.96,497.34,20603.0,480.2196,480.7991,479.022,480.3549,20603.0
2023-02-01 13:00:00,497.33,499.22,497.17,498.37,18313.0,480.3452,482.1707,480.1907,481.3497,18313.0
2023-02-01 13:30:00,498.23,500.0,498.05,499.62,21824.0,481.2145,482.924,481.0406,482.557,21824.0
2023-02-01 14:00:00,499.63,500.26,497.79,498.49,29923.0,482.5666,483.1751,480.7895,481.4656,29923.0
2023-02-01 14:30:00,498.58,502.49,496.61,501.54,60697.0,481.5525,485.329,479.6498,484.4114,60697.0
2023-02-01 15:00:00,501.72,503.01,500.16,501.38,29082.0,484.5853,485.8312,483.0785,484.2569,29082.0
2023-02-01 15:30:00,501.58,502.94,497.3,498.77,120767.0,484.4501,485.7636,480.3162,481.736,120767.0
2023-02-01 16:00:00,498.77,498.77,498.77,498.77,123415.0,481.736,481.736,481.736,481.736,123415.0
2023-02-02 09:30:00,491.83,493.68,480.98,487.19,107604.0,475.033,476.8199,464.5536,470.5515,107604.0
2023-02-02 10:00:00,488.1,490.01,483.39,484.34,96667.0,471.4304,473.2752,466.8813,467.7988,96667.0
2023-02-02 10:30:00,484.37,484.55,477.87,478.82,60936.0,467.8278,468.0017,461.5498,462.4674,60936.0
2023-02-02 11:00:00,479.0,481.27,476.34,479.77,72148.0,462.6412,464.8337,460.072,463.3849,72148.0
2023-02-02 11:30:00,479.52,479.9,475.87,476.27,56014.0,463.1434,463.5105,459.6181,460.0044,56014.0
2023-02-02 12:00:00,476.0,476.75,474.42,474.42,36885.0,459.7437,460.468,458.2176,458.2176,36885.0
2023-02-02 12:30:00,474.29,475.92,472.95,475.63,73347.0,458.0921,459.6664,456.7978,459.3863,73347.0
2023-02-02 13:00:00,475.33,478.33,475.33,477.64,53950.0,459.0965,461.9941,459.0965,461.3277,53950.0
2023-02-02 13:30:00,477.27,477.66,475.25,476.0,28452.0,460.9703,461.347,459.0193,459.7437,28452.0
2023-02-02 14:00:00,476.16,477.0,475.01,476.96,47799.0,459.8982,460.7095,458.7875,460.6709,47799.0
2023-02-02 14:30:00,477.08,478.36,475.76,476.77,31028.0,460.7868,462.0231,459.5119,460.4874,31028.0
2023-02-02 15:00:00,476.59,479.46,476.59,479.24,52677.0,460.3135,463.0855,460.3135,462.873,52677.0
2023-02-02 15:30:00,479.39,480.57,478.22,480.55,164113.0,463.0179,464.1576,461.8878,464.1383,164113.0
2023-02-02 16:00:00,480.41,480.41,480.41,480.41,191009.0,464.0031,464.0031,464.0031,464.0031,191009.0
2023-02-03 09:30:00,481.19,487.24,481.02,483.77,83289.0,464.7564,470.5998,464.5922,467.2483,83289.0
2023-02-03 10:00:00,483.05,483.47,479.5,481.64,36099.0,466.5529,466.9585,463.1241,465.191,36099.0
2023-02-03 10:30:00,481.57,482.83,480.05,480.91,45597.0,465.1234,466.3404,463.6553,464.486,45597.0
2023-02-03 11:00:00,480.99,482.78,479.84,481.7,67802.0,464.5632,466.2921,463.4525,465.249,67802.0
2023-02-03 11:30:00,481.85,481.85,479.76,480.2,29857.0,465.3939,465.3939,463.3752,463.8002,29857.0
2023-02-03 12:00:00,479.54,481.13,478.3,481.13,16421.0,463.1628,464.6985,461.9651,464.6985,16421.0
2023-02-03 12:30:00,480.75,482.18,480.75,481.18,18202.0,464.3314,465.7126,464.3314,464.7468,18202.0
2023-02-03 13:00:00,481.03,481.03,478.8,478.87,16254.0,464.6019,464.6019,462.448,462.5156,16254.0
2023-02-03 13:30:00,478.77,480.42,478.69,479.45,17539.0,462.4191,464.0127,462.3418,463.0758,17539.0
2023-02-03 14:00:00,479.66,480.1,477.2,478.04,26800.0,463.2787,463.7036,460.9027,461.714,26800.0
2023-02-03 14:30:00,477.8,478.93,477.63,478.4,30294.0,461.4822,462.5736,461.318,462.0617,30294.0
2023-02-03 15:00:00,478.3,480.14,477.46,478.99,28168.0,461.9651,463.7423,461.1538,462.6315,28168.0
2023-02-03 15:30:00,479.0,479.82,476.44,477.65,141779.0,462.6412,463.4332,460.1686,461.3373,141779.0
2023-02-03 16:00:00,477.71,477.71,477.71,477.71,170888.0,461.3953,461.3953,461.3953,461.3953,170888.0
2023-02-06 09:30:00,480.5,484.07,479.32,483.57,41033.0,464.09,467.5381,462.9503,467.0551,41033.0
2023-02-06 10:00:00,483.2,484.23,480.55,481.72,38137.0,466.6978,467.6926,464.1383,465.2683,38137.0
2023-02-06 10:30:00,481.18,482.32,480.24,481.07,17646.0,464.7468,465.8478,463.8389,464.6405,17646.0
2023-02-06 11:00:00,480.78,482.17,480.6,481.23,25685.0,464.3604,465.7029,464.1866,464.795,25685.0
2023-02-06 11:30:00,481.38,481.38,480.1,480.24,14439.0,464.9399,464.9399,463.7036,463.8389,14439.0
2023-02-06 12:00:00,479.97,480.57,479.22,479.42,21593.0,463.5781,464.1576,462.8537,463.0469,21593.0
2023-02-06 12:30:00,479.48,481.25,479.43,481.25,25119.0,463.1048,464.8144,463.0565,464.8144,25119.0
2023-02-06 13:00:00,481.27,484.2,481.27,482.71,29147.0,464.8337,467.6636,464.8337,466.2245,29147.0
2023-02-06 13:30:00,482.86,483.2,480.66,480.77,19666.0,466.3694,466.6978,464.2445,464.3508,19666.0
2023-02-06 14:00:00,480.41,481.0,479.66,479.72,19986.0,464.0031,464.5729,463.2787,463.3366,19986.0
2023-02-06 14:30:00,480.03,480.36,478.97,479.88,21084.0,463.636,463.9548,462.6122,463.4912,21084.0
2023-02-06 15:00:00,479.88,479.98,478.17,478.22,26956.0,463.4912,463.5877,461.8396,461.8878,26956.0
2023-02-06 15:30:00,478.09,479.17,477.71,478.75,99235.0,461.7623,462.8054,461.3953,462.3997,99235.0
2023-02-06 16:00:00,478.67,478.67,478.67,478.67,135247.0,462.3225,462.3225,462.3225,462.3225,135247.0
2023-02-07 09:30:00,475.6,478.03,472.05,472.45,35987.0,459.3573,461.7043,455.9286,456.3149,35987.0
2023-02-07 10:00:00,472.47,475.59,472.05,474.3,32524.0,456.3342,459.3477,455.9286,458.1017,32524.0
2023-02-07 10:30:00,474.1,475.32,471.91,472.36,71596.0,457.9085,459.0869,455.7933,456.228,71596.0
2023-02-07 11:00:00,472.31,474.26,472.16,472.85,21591.0,456.1797,458.0631,456.0348,456.7012,21591.0
2023-02-07 11:30:00,473.16,473.93,472.32,472.37,10714.0,457.0007,457.7444,456.1893,456.2376,10714.0
2023-02-07 12:00:00,472.2,472.78,471.0,471.0,19230.0,456.0734,456.6336,454.9144,454.9144,19230.0
2023-02-07 12:30:00,471.06,475.54,470.52,474.16,28640.0,454.9724,459.2994,454.4508,457.9665,28640.0
2023-02-07 13:00:00,474.24,475.14,472.85,473.01,26939.0,458.0438,458.913,456.7012,456.8558,26939.0
2023-02-07 13:30:00,472.75,472.84,470.28,470.44,39469.0,456.6047,456.6916,454.219,454.3735,39469.0
2023-02-07 14:00:00,470.64,473.14,470.64,472.51,19526.0,454.5667,456.9813,454.5667,456.3729,19526.0
2023-02-07 14:30:00,472.53,474.33,472.53,473.64,41293.0,456.3922,458.1307,456.3922,457.4643,41293.0
2023-02-07 15:00:00,473.84,475.14,473.35,475.03,36904.0,457.6574,458.913,457.1842,458.8068,36904.0
2023-02-07 15:30:00,475.03,477.87,474.53,477.71,80149.0,458.8068,461.5498,458.3239,461.3953,80149.0
2023-02-07 16:00:00,477.87,477.87,477.87,477.87,138877.0,461.5498,461.5498,461.5498,461.5498,138877.0
2023-02-08 09:30:00,476.43,481.35,475.01,480.95,43930.0,460.159,464.9109,458.7875,464.5246,43930.0
2023-02-08 10:00:00,480.64,482.31,479.03,482.28,42563.0,464.2252,465.8382,462.6702,465.8092,42563.0
2023-02-08 10:30:00,482.3,485.04,482.08,485.04,43202.0,465.8285,468.4749,465.616,468.4749,43202.0
2023-02-08 11:00:00,484.73,485.2,482.0,482.02,42298.0,468.1755,468.6295,465.5387,465.5581,42298.0
2023-02-08 11:30:00,481.98,482.76,480.61,482.76,11391.0,465.5194,466.2728,464.1962,466.2728,11391.0
2023-02-08 12:00:00,482.52,482.83,480.73,481.09,11124.0,466.041,466.3404,464.3121,464.6598,11124.0
2023-02-08 12:30:00,480.98,482.39,480.97,482.37,10793.0,464.5536,465.9154,464.5439,465.8961,10793.0
2023-02-08 13:00:00,482.41,484.58,482.26,482.81,11159.0,465.9347,468.0306,465.7899,466.3211,11159.0
2023-02-08 13:30:00,483.0,484.71,482.79,484.38,14711.0,466.5046,468.1562,466.3018,467.8375,14711.0
2023-02-08 14:00:00,484.25,484.92,483.45,483.46,35384.0,467.7119,468.359,466.9392,466.9489,35384.0
2023-02-08 14:30:00,483.45,484.88,482.31,482.86,42967.0,466.9392,468.3204,465.8382,466.3694,42967.0
2023-02-08 15:00:00,482.81,483.04,481.13,482.19,51759.0,466.3211,466.5432,464.6985,465.7223,51759.0
2023-02-08 15:30:00,482.14,484.46,481.66,483.54,103079.0,465.674,467.9147,465.2104,467.0262,103079.0
2023-02-08 16:00:00,483.54,483.54,483.54,483.54,158662.0,467.0262,467.0262,467.0262,467.0262,158662.0
2023-02-09 09:30:00,484.8,488.05,482.37,484.35,26855.0,468.2431,471.3821,465.8961,467.8085,26855.0
2023-02-09 10:00:00,484.5,486.78,482.57,486.78,26506.0,467.9534,470.1555,466.0893,470.1555,26506.0
2023-02-09 10:30:00,486.9,487.75,486.01,487.27,24957.0,470.2714,471.0924,469.4118,470.6288,24957.0
2023-02-09 11:00:00,487.33,487.34,486.09,486.94,18482.0,470.6867,470.6964,469.4891,470.31,18482.0
2023-02-09 11:30:00,486.74,487.83,486.23,487.46,29367.0,470.1169,471.1696,469.6243,470.8123,29367.0
2023-02-09 12:00:00,487.54,488.25,486.67,487.55,56839.0,470.8895,471.5753,470.0493,470.8992,56839.0
2023-02-09 12:30:00,487.53,487.53,485.98,486.65,19564.0,470.8799,470.8799,469.3828,470.0299,19564.0
2023-02-09 13:00:00,486.44,487.35,485.78,486.9,11556.0,469.8271,470.706,469.1897,470.2714,11556.0
2023-02-09 13:30:00,487.05,487.55,486.36,487.01,100674.0,470.4163,470.8992,469.7498,470.3776,100674.0
2023-02-09 14:00:00,487.0,487.19,485.61,486.59,13551.0,470.368,470.5515,469.0255,469.972,13551.0
2023-02-09 14:30:00,486.53,487.03,485.65,486.61,13571.0,469.914,470.397,469.0641,469.9913,13571.0
2023-02-09 15:00:00,486.56,487.04,485.9,486.48,21124.0,469.943,470.4066,469.3056,469.8657,21124.0
2023-02-09 15:30:00,486.43,486.86,485.33,485.76,131432.0,469.8175,470.2328,468.755,469.1703,131432.0
2023-02-09 16:00:00,485.6,485.6,485.6,485.6,195407.0,469.0158,469.0158,469.0158,469.0158,195407.0
2023-02-10 09:30:00,488.38,492.72,488.38,490.71,43984.0,471.7009,475.8926,471.7009,473.9513,43984.0
2023-02-10 10:00:00,490.13,491.48,489.1,489.4,20320.0,473.3911,474.695,472.3963,472.686,20320.0
2023-02-10 10:30:00,489.42,490.01,488.08,489.27,15798.0,472.7053,473.2752,471.4111,472.5605,15798.0
2023-02-10 11:00:00,489.34,492.0,489.34,490.88,23860.0,472.6281,475.1972,472.6281,474.1155,23860.0
2023-02-10 11:30:00,491.29,492.21,490.88,491.43,10491.0,474.5115,475.4001,474.1155,474.6467,10491.0
2023-02-10 12:00:00,491.84,492.84,490.71,492.54,14797.0,475.0427,476.0085,473.9513,475.7188,14797.0
2023-02-10 12:30:00,492.77,493.72,492.01,492.29,11424.0,475.9409,476.8585,475.2069,475.4773,11424.0
2023-02-10 13:00:00,492.31,493.59,491.98,491.98,12576.0,475.4966,476.7329,475.1779,475.1779,12576.0
2023-02-10 13:30:00,491.96,492.57,491.87,492.12,8560.0,475.1586,475.7478,475.0717,475.3131,8560.0
2023-02-10 14:00:00,492.07,492.07,490.54,490.78,8580.0,475.2648,475.2648,473.7871,474.0189,8580.0
2023-02-10 14:30:00,490.92,492.16,490.79,491.76,10989.0,474.1541,475.3518,474.0286,474.9654,10989.0
2023-02-10 15:00:00,491.96,492.39,491.56,491.87,18858.0,475.1586,475.5739,474.7723,475.0717,18858.0
2023-02-10 15:30:00,491.89,493.23,490.75,490.78,70478.0,475.091,476.3852,473.9899,474.0189,70478.0
2023-02-10 16:00:00,490.78,491.79,490.78,490.78,126213.0,474.0189,474.9944,474.0189,474.0189,126213.0
2023-02-13 09:30:00,490.68,501.78,490.68,495.1,60273.0,473.9223,484.6432,473.9223,478.1914,60273.0
2023-02-13 10:00:00,495.16,498.07,494.93,495.92,22934.0,478.2493,481.0599,478.0272,478.9834,22934.0
2023-02-13 10:30:00,496.37,498.21,495.4,496.93,27810.0,479.418,481.1951,478.4811,479.9589,27810.0
2023-02-13 11:00:00,496.79,498.12,496.46,497.14,35575.0,479.8236,481.1082,479.5049,480.1617,35575.0
2023-02-13 11:30:00,497.34,497.34,494.98,496.11,16287.0,480.3549,480.3549,478.0755,479.1669,16287.0
2023-02-13 12:00:00,496.1,496.62,495.47,496.52,32287.0,479.1572,479.6594,478.5487,479.5629,32287.0
2023-02-13 12:30:00,496.52,496.62,495.59,495.82,20070.0,479.5629,479.6594,478.6646,478.8868,20070.0
2023-02-13 13:00:00,495.91,496.24,495.43,495.58,25610.0,478.9737,479.2924,478.5101,478.655,25610.0
2023-02-13 13:30:00,495.67,495.97,494.66,495.27,12109.0,478.7419,479.0316,477.7664,478.3556,12109.0
2023-02-13 14:00:00,495.5,496.24,494.52,494.52,15375.0,478.5777,479.2924,477.6312,477.6312,15375.0
2023-02-13 14:30:00,494.49,495.12,493.52,494.16,19209.0,477.6022,478.2107,476.6653,477.2835,19209.0
2023-02-13 15:00:00,494.17,495.1,493.53,493.93,26805.0,477.2931,478.1914,476.675,477.0613,26805.0
2023-02-13 15:30:00,494.09,495.58,494.01,495.26,71134.0,477.2159,478.655,477.1386,478.3459,71134.0
2023-02-13 16:00:00,495.21,495.21,495.21,495.21,140257.0,478.2976,478.2976,478.2976,478.2976,140257.0
2023-02-14 09:30:00,497.37,500.0,496.04,498.08,36220.0,480.3838,482.924,479.0993,481.0696,36220.0
2023-02-14 10:00:00,498.07,499.41,496.8,496.8,46915.0,481.0599,482.3542,479.8333,479.8333,46915.0
2023-02-14 10:30:00,496.69,496.95,492.68,493.63,21055.0,479.7271,479.9782,475.854,476.7716,21055.0
2023-02-14 11:00:00,493.72,494.95,491.8,491.87,15118.0,476.8585,478.0465,475.0041,475.0717,15118.0
2023-02-14 11:30:00,491.65,491.71,490.19,491.02,12003.0,474.8592,474.9171,473.449,474.2507,12003.0
2023-02-14 12:00:00,491.26,492.13,490.7,491.38,13438.0,474.4825,475.3228,473.9416,474.5984,13438.0
2023-02-14 12:30:00,491.19,492.94,491.19,492.74,14966.0,474.4149,476.1051,474.4149,475.912,14966.0
2023-02-14 13:00:00,492.62,494.91,492.61,493.76,12459.0,475.7961,478.0078,475.7864,476.8971,12459.0
2023-02-14 13:30:00,494.04,494.7,492.95,492.95,10596.0,477.1676,477.805,476.1148,476.1148,10596.0
2023-02-14 14:00:00,493.12,494.11,492.9,492.95,8518.0,476.279,477.2352,476.0665,476.1148,8518.0
2023-02-14 14:30:00,492.96,494.5,492.95,493.67,6423.0,476.1244,477.6118,476.1148,476.8102,6423.0
2023-02-14 15:00:00,493.75,494.12,493.13,493.46,9335.0,476.8875,477.2448,476.2886,476.6074,9335.0
2023-02-14 15:30:00,493.07,494.07,491.16,491.21,70465.0,476.2307,477.1965,474.3859,474.4342,70465.0
2023-02-14 16:00:00,491.48,491.48,491.48,491.48,113817.0,474.695,474.695,474.695,474.695,113817.0
2023-02-15 09:30:00,485.77,491.02,485.77,487.25,47726.0,469.18,474.2507,469.18,470.6095,47726.0
2023-02-15 10:00:00,487.39,488.91,486.45,487.47,28272.0,470.7447,472.2128,469.8368,470.8219,28272.0
2023-02-15 10:30:00,487.66,488.19,486.77,487.5,16433.0,471.0054,471.5173,470.1458,470.8509,16433.0
2023-02-15 11:00:00,487.26,489.58,487.26,488.9,15752.0,470.6191,472.8599,470.6191,472.2031,15752.0
2023-02-15 11:30:00,488.87,489.54,487.83,488.62,11142.0,472.1741,472.8212,471.1696,471.9327,11142.0
2023-02-15 12:00:00,488.46,488.92,487.57,488.06,12654.0,471.7781,472.2224,470.9185,471.3918,12654.0
2023-02-15 12:30:00,487.86,487.86,487.08,487.28,9603.0,471.1986,471.1986,470.4453,470.6384,9603.0
2023-02-15 13:00:00,487.45,488.11,487.22,488.11,6769.0,470.8026,471.4401,470.5805,471.4401,6769.0
2023-02-15 13:30:00,487.93,488.67,487.68,488.49,10624.0,471.2662,471.981,471.0248,471.8071,10624.0
2023-02-15 14:00:00,488.36,488.53,486.83,486.92,13684.0,471.6815,471.8457,470.2038,470.2907,13684.0
2023-02-15 14:30:00,486.76,487.19,485.72,485.72,12147.0,470.1362,470.5515,469.1317,469.1317,12147.0
2023-02-15 15:00:00,485.82,486.54,485.11,485.91,33395.0,469.2283,469.9237,468.5425,469.3152,33395.0
2023-02-15 15:30:00,486.17,488.58,486.02,487.42,55853.0,469.5663,471.894,469.4215,470.7736,55853.0
2023-02-15 16:00:00,487.13,487.13,487.13,487.13,153915.0,470.4935,470.4935,470.4935,470.4935,153915.0
2023-02-16 09:30:00,486.95,490.62,486.68,487.05,38879.0,470.3197,473.8644,470.0589,470.4163,38879.0
2023-02-16 10:00:00,486.54,488.24,485.92,487.83,25835.0,469.9237,471.5656,469.3249,471.1696,25835.0
2023-02-16 10:30:00,488.1,489.0,487.72,488.63,13533.0,471.4304,472.2997,471.0634,471.9423,13533.0
2023-02-16 11:00:00,488.78,488.86,487.47,488.09,19073.0,472.0872,472.1645,470.8219,471.4208,19073.0
2023-02-16 11:30:00,488.31,488.6,486.91,488.44,11401.0,471.6332,471.9133,470.2811,471.7588,11401.0
2023-02-16 12:00:00,488.78,489.34,488.21,489.22,11672.0,472.0872,472.6281,471.5367,472.5122,11672.0
2023-02-16 12:30:00,489.24,490.67,489.0,489.95,15959.0,472.5315,473.9127,472.2997,473.2172,15959.0
2023-02-16 13:00:00,490.09,491.4,489.67,490.81,20107.0,473.3525,474.6177,472.9468,474.0479,20107.0
2023-02-16 13:30:00,491.19,491.4,490.27,490.28,15779.0,474.4149,474.6177,473.5263,473.536,15779.0
2023-02-16 14:00:00,490.88,491.96,490.88,491.83,13369.0,474.1155,475.1586,474.1155,475.033,13369.0
2023-02-16 14:30:00,491.78,492.01,491.26,491.63,18893.0,474.9847,475.2069,474.4825,474.8399,18893.0
2023-02-16 15:00:00,491.61,491.73,489.54,489.83,16867.0,474.8205,474.9365,472.8212,473.1013,16867.0
2023-02-16 15:30:00,489.78,489.78,486.81,487.0,66782.0,473.053,473.053,470.1845,470.368,66782.0
2023-02-16 16:00:00,486.99,486.99,486.99,486.99,91097.0,470.3583,470.3583,470.3583,470.3583,91097.0
2023-02-17 09:30:00,486.74,491.41,485.01,491.41,51904.0,470.1169,474.6274,468.446,474.6274,51904.0
2023-02-17 10:00:00,491.32,491.56,489.37,490.64,28181.0,474.5405,474.7723,472.657,473.8837,28181.0
2023-02-17 10:30:00,491.0,492.78,489.06,489.65,33592.0,474.2314,475.9506,472.3576,472.9275,33592.0
2023-02-17 11:00:00,489.65,490.39,488.93,490.09,10833.0,472.9275,473.6422,472.2321,473.3525,10833.0
2023-02-17 11:30:00,490.1,491.59,489.78,490.47,57504.0,473.3621,474.8012,473.053,473.7195,57504.0
2023-02-17 12:00:00,490.57,493.11,490.57,493.11,10291.0,473.8161,476.2693,473.8161,476.2693,10291.0
2023-02-17 12:30:00,492.97,493.45,491.34,491.56,14781.0,476.1341,476.5977,474.5598,474.7723,14781.0
2023-02-17 13:00:00,491.58,492.13,490.21,490.68,9659.0,474.7916,475.3228,473.4684,473.9223,9659.0
2023-02-17 13:30:00,490.62,490.73,489.62,490.52,10330.0,473.8644,473.9706,472.8985,473.7678,10330.0
2023-02-17 14:00:00,490.75,492.96,490.68,492.77,11906.0,473.9899,476.1244,473.9223,475.9409,11906.0
2023-02-17 14:30:00,492.81,494.82,492.8,493.4,25277.0,475.9796,477.9209,475.9699,476.5494,25277.0
2023-02-17 15:00:00,493.53,494.44,492.86,494.05,22862.0,476.675,477.5539,476.0279,477.1772,22862.0
2023-02-17 15:30:00,493.78,495.48,493.13,495.09,84213.0,476.9164,478.5584,476.2886,478.1817,84213.0
2023-02-17 16:00:00,495.04,495.04,495.04,495.04,88631.0,478.1334,478.1334,478.1334,478.1334,88631.0
2023-02-21 09:30:00,494.1,497.27,488.08,491.28,66248.0,477.2255,480.2872,471.4111,474.5018,66248.0
2023-02-21 10:00:00,491.26,491.26,485.98,489.13,36819.0,474.4825,474.4825,469.3828,472.4252,36819.0
2023-02-21 10:30:00,489.08,490.58,486.9,487.19,24962.0,472.377,473.8257,470.2714,470.5515,24962.0
2023-02-21 11:00:00,486.61,487.0,484.21,484.21,35130.0,469.9913,470.368,467.6733,467.6733,35130.0
2023-02-21 11:30:00,484.0,485.92,483.97,485.83,26076.0,467.4704,469.3249,467.4415,469.2379,26076.0
2023-02-21 12:00:00,485.93,486.01,482.89,483.09,25900.0,469.3345,469.4118,466.3984,466.5915,25900.0
2023-02-21 12:30:00,483.17,483.76,482.45,483.75,31300.0,466.6688,467.2386,465.9734,467.229,31300.0
2023-02-21 13:00:00,483.85,484.12,480.45,480.53,43970.0,467.3256,467.5863,464.0417,464.119,43970.0
2023-02-21 13:30:00,480.49,481.12,480.22,480.41,21476.0,464.0803,464.6888,463.8195,464.0031,21476.0
2023-02-21 14:00:00,480.49,480.96,478.93,480.83,36920.0,464.0803,464.5343,462.5736,464.4087,36920.0
2023-02-21 14:30:00,480.81,480.97,479.6,480.87,36033.0,464.3894,464.5439,463.2207,464.4473,36033.0
2023-02-21 15:00:00,480.94,481.83,479.74,480.58,34256.0,464.5149,465.3746,463.3559,464.1672,34256.0
2023-02-21 15:30:00,480.66,480.77,477.8,478.88,153591.0,464.2445,464.3508,461.4822,462.5253,153591.0
2023-02-21 16:00:00,478.82,478.82,478.82,478.82,196672.0,462.4674,462.4674,462.4674,462.4674,196672.0
2023-02-22 09:30:00,481.15,482.14,478.41,479.27,34004.0,464.7178,465.674,462.0714,462.902,34004.0
2023-02-22 10:00:00,479.42,480.79,478.21,480.33,18959.0,463.0469,464.3701,461.8782,463.9258,18959.0
2023-02-22 10:30:00,480.3,481.71,480.05,480.5,24273.0,463.8968,465.2587,463.6553,464.09,24273.0
2023-02-22 11:00:00,480.32,481.52,479.27,481.23,24114.0,463.9161,465.0751,462.902,464.795,24114.0
2023-02-22 11:30:00,481.19,483.23,480.71,483.23,20398.0,464.7564,466.7267,464.2928,466.7267,20398.0
2023-02-22 12:00:00,482.94,485.07,482.32,483.58,18975.0,466.4466,468.5039,465.8478,467.0648,18975.0
2023-02-22 12:30:00,483.91,485.3,483.82,483.9,14380.0,467.3835,468.726,467.2966,467.3739,14380.0
2023-02-22 13:00:00,483.88,484.96,483.11,484.96,12722.0,467.3545,468.3977,466.6108,468.3977,12722.0
2023-02-22 13:30:00,485.28,485.78,483.89,484.51,18924.0,468.7067,469.1897,467.3642,467.963,18924.0
2023-02-22 14:00:00,484.32,485.28,483.4,484.62,26697.0,467.7795,468.7067,466.8909,468.0693,26697.0
2023-02-22 14:30:00,484.36,484.5,482.58,483.31,26051.0,467.8182,467.9534,466.0989,466.804,26051.0
2023-02-22 15:00:00,483.52,484.69,482.53,484.28,22496.0,467.0068,468.1369,466.0506,467.7409,22496.0
2023-02-22 15:30:00,484.13,484.46,483.25,484.2,69046.0,467.596,467.9147,466.7461,467.6636,69046.0
2023-02-22 16:00:00,483.82,483.82,483.82,483.82,137166.0,467.2966,467.2966,467.2966,467.2966,137166.0
2023-02-23 09:30:00,487.12,490.22,482.85,488.95,50783.0,470.4839,473.478,466.3597,472.2514,50783.0
2023-02-23 10:00:00,489.5,492.09,489.13,491.3,28863.0,472.7826,475.2842,472.4252,474.5211,28863.0
2023-02-23 10:30:00,491.34,491.8,490.22,491.36,23863.0,474.5598,475.0041,473.478,474.5791,23863.0
2023-02-23 11:00:00,491.26,491.26,485.71,486.18,29409.0,474.4825,474.4825,469.122,469.576,29409.0
2023-02-23 11:30:00,485.85,486.34,484.15,484.15,16096.0,469.2573,469.7305,467.6153,467.6153,16096.0
2023-02-23 12:00:00,484.23,485.73,482.98,485.11,38176.0,467.6926,469.1414,466.4853,468.5425,38176.0
2023-02-23 12:30:00,485.03,485.98,484.54,485.6,15964.0,468.4653,469.3828,467.992,469.0158,15964.0
2023-02-23 13:00:00,485.48,485.97,484.21,484.21,11765.0,468.8999,469.3732,467.6733,467.6733,11765.0
2023-02-23 13:30:00,484.28,485.14,483.97,484.89,12620.0,467.7409,468.5715,467.4415,468.33,12620.0
2023-02-23 14:00:00,485.01,487.12,484.42,486.74,47081.0,468.446,470.4839,467.8761,470.1169,47081.0
2023-02-23 14:30:00,486.77,487.98,486.77,487.29,11155.0,470.1458,471.3145,470.1458,470.6481,11155.0
2023-02-23 15:00:00,487.46,488.46,487.28,488.04,14497.0,470.8123,471.7781,470.6384,471.3725,14497.0
2023-02-23 15:30:00,488.02,488.43,486.12,486.24,66810.0,471.3532,471.7492,469.518,469.6339,66810.0
2023-02-23 16:00:00,486.12,486.12,486.12,486.12,99767.0,469.518,469.518,469.518,469.518,99767.0
2023-02-24 09:30:00,485.43,485.71,480.99,482.35,34329.0,468.8516,469.122,464.5632,465.8768,34329.0
2023-02-24 10:00:00,482.4,482.82,479.64,479.96,27622.0,465.9251,466.3307,463.2593,463.5684,27622.0
2023-02-24 10:30:00,479.76,481.97,479.49,481.97,47293.0,463.3752,465.5098,463.1145,465.5098,47293.0
2023-02-24 11:00:00,482.07,483.31,481.17,482.54,15730.0,465.6064,466.804,464.7371,466.0603,15730.0
2023-02-24 11:30:00,482.36,484.76,482.36,483.54,16774.0,465.8865,468.2045,465.8865,467.0262,16774.0
2023-02-24 12:00:00,483.55,484.79,483.0,483.34,14732.0,467.0358,468.2335,466.5046,466.833,14732.0
2023-02-24 12:30:00,483.44,483.44,481.15,481.2,12284.0,466.9296,466.9296,464.7178,464.7661,12284.0
2023-02-24 13:00:00,481.02,481.92,480.28,481.74,18388.0,464.5922,465.4615,463.8775,465.2876,18388.0
2023-02-24 13:30:00,481.67,483.47,479.87,481.54,23568.0,465.22,466.9585,463.4815,465.0945,23568.0
2023-02-24 14:00:00,481.73,482.72,481.33,481.59,21581.0,465.278,466.2342,464.8916,465.1428,21581.0
2023-02-24 14:30:00,481.59,482.78,480.68,482.38,16104.0,465.1428,466.2921,464.2638,465.9058,16104.0
2023-02-24 15:00:00,482.5,482.71,481.65,482.2,18114.0,466.0217,466.2245,465.2007,465.7319,18114.0
2023-02-24 15:30:00,482.19,482.19,476.1,478.03,206094.0,465.7223,465.7223,459.8402,461.7043,206094.0
2023-02-24 16:00:00,478.03,478.03,478.03,478.03,307548.0,461.7043,461.7043,461.7043,461.7043,307548.0
2023-02-27 09:30:00,481.99,482.3,478.82,482.06,23392.0,465.5291,465.8285,462.4674,465.5967,23392.0
2023-02-27 10:00:00,482.29,482.96,480.11,482.17,24385.0,465.8188,466.466,463.7133,465.7029,24385.0
2023-02-27 10:30:00,481.8,482.51,477.87,478.19,17196.0,465.3456,466.0313,461.5498,461.8589,17196.0
2023-02-27 11:00:00,478.54,479.42,477.23,477.57,21742.0,462.1969,463.0469,460.9317,461.26,21742.0
2023-02-27 11:30:00,477.89,478.34,475.44,475.96,18224.0,461.5691,462.0037,459.2028,459.705,18224.0
2023-02-27 12:00:00,476.29,477.73,474.86,477.41,19012.0,460.0238,461.4146,458.6426,461.1055,19012.0
2023-02-27 12:30:00,477.55,478.97,477.31,478.63,9704.0,461.2407,462.6122,461.0089,462.2838,9704.0
2023-02-27 13:00:00,478.63,480.99,478.53,480.31,22333.0,462.2838,464.5632,462.1873,463.9065,22333.0
2023-02-27 13:30:00,480.33,480.42,478.28,479.04,12246.0,463.9258,464.0127,461.9458,462.6798,12246.0
2023-02-27 14:00:00,479.12,479.87,477.71,478.19,17884.0,462.7571,463.4815,461.3953,461.8589,17884.0
2023-02-27 14:30:00,477.95,478.45,477.11,477.58,30116.0,461.6271,462.11,460.8158,461.2697,30116.0
2023-02-27 15:00:00,477.43,477.79,475.59,475.87,27539.0,461.1248,461.4725,459.3477,459.6181,27539.0
2023-02-27 15:30:00,475.94,476.9,475.24,476.44,72804.0,459.6857,460.6129,459.0096,460.1686,72804.0
2023-02-27 16:00:00,476.3,476.3,476.3,476.3,103980.0,460.0334,460.0334,460.0334,460.0334,103980.0
2023-02-28 09:30:00,475.42,475.78,472.19,473.49,76712.0,459.1835,459.5312,456.0638,457.3194,76712.0
2023-02-28 10:00:00,473.36,474.55,472.28,474.08,47014.0,457.1938,458.3432,456.1507,457.8892,47014.0
2023-02-28 10:30:00,474.0,474.32,470.78,471.92,26939.0,457.812,458.121,454.7019,455.803,26939.0
2023-02-28 11:00:00,471.81,472.56,470.34,470.36,37929.0,455.6968,456.4211,454.277,454.2963,37929.0
2023-02-28 11:30:00,470.25,470.28,466.8,467.52,25064.0,454.19,454.219,450.8579,451.5533,25064.0
2023-02-28 12:00:00,467.49,470.84,467.19,470.44,25567.0,451.5243,454.7599,451.2345,454.3735,25567.0
2023-02-28 12:30:00,470.79,472.18,470.2,471.97,30210.0,454.7116,456.0541,454.1417,455.8513,30210.0
2023-02-28 13:00:00,471.65,472.18,471.17,471.37,15515.0,455.5422,456.0541,455.0786,455.2718,15515.0
2023-02-28 13:30:00,471.49,471.74,470.41,471.5,33262.0,455.3877,455.6291,454.3446,455.3973,33262.0
2023-02-28 14:00:00,471.55,472.02,470.83,471.22,46783.0,455.4456,455.8996,454.7502,455.1269,46783.0
2023-02-28 14:30:00,471.17,471.65,469.99,470.33,36824.0,455.0786,455.5422,453.9389,454.2673,36824.0
2023-02-28 15:00:00,470.34,470.46,468.42,468.98,60592.0,454.277,454.3929,452.4225,452.9634,60592.0
2023-02-28 15:30:00,469.05,470.48,468.69,469.52,200660.0,453.031,454.4122,452.6833,453.485,200660.0
2023-02-28 16:00:00,469.67,473.41,469.67,469.67,255518.0,453.6298,457.2421,453.6298,453.6298,255518.0
2023-03-01 09:30:00,464.3,470.41,463.0,467.69,83027.0,448.4432,454.3446,447.1876,451.7175,83027.0
2023-03-01 10:00:00,467.69,467.78,463.98,464.71,53634.0,451.7175,451.8044,448.1342,448.8392,53634.0
2023-03-01 10:30:00,464.89,467.12,464.26,467.12,32890.0,449.0131,451.1669,448.4046,451.1669,32890.0
2023-03-01 11:00:00,467.13,467.31,464.21,465.83,16948.0,451.1766,451.3504,448.3563,449.921,16948.0
2023-03-01 11:30:00,465.74,467.74,465.66,467.7,28775.0,449.8341,451.7658,449.7568,451.7271,28775.0
2023-03-01 12:00:00,468.19,468.27,466.5,467.03,12169.0,452.2004,452.2777,450.5681,451.08,12169.0
2023-03-01 12:30:00,467.53,468.2,467.14,467.27,17995.0,451.5629,452.21,451.1862,451.3118,17995.0
2023-03-01 13:00:00,467.2,468.46,466.19,467.95,21425.0,451.2442,452.4612,450.2687,451.9686,21425.0
2023-03-01 13:30:00,467.95,469.74,467.82,469.33,22519.0,451.9686,453.6975,451.843,453.3015,22519.0
2023-03-01 14:00:00,469.33,469.33,468.25,468.25,13465.0,453.3015,453.3015,452.2583,452.2583,13465.0
2023-03-01 14:30:00,468.03,468.14,466.94,467.79,13034.0,452.0459,452.1521,450.9931,451.814,13034.0
2023-03-01 15:00:00,467.9,468.83,467.44,468.37,17210.0,451.9203,452.8185,451.476,452.3742,17210.0
2023-03-01 15:30:00,468.22,469.61,468.14,469.47,68531.0,452.2294,453.5719,452.1521,453.4367,68531.0
2023-03-01 16:00:00,469.03,469.03,469.03,469.03,127098.0,453.0117,453.0117,453.0117,453.0117,127098.0
2023-03-02 09:30:00,468.61,470.52,465.16,468.21,42747.0,452.606,454.4508,449.2739,452.2197,42747.0
2023-03-02 10:00:00,468.31,471.51,467.42,471.51,32289.0,452.3163,455.407,451.4567,455.407,32289.0
2023-03-02 10:30:00,471.51,471.63,469.5,471.29,22528.0,455.407,455.5229,453.4656,455.1945,22528.0
2023-03-02 11:00:00,471.37,471.37,469.84,470.02,21613.0,455.2718,455.2718,453.794,453.9679,21613.0
2023-03-02 11:30:00,469.76,470.5,468.77,468.79,13383.0,453.7168,454.4315,452.7606,452.7799,13383.0
2023-03-02 12:00:00,468.71,469.15,468.0,468.8,12878.0,452.7026,453.1276,452.0169,452.7896,12878.0
2023-03-02 12:30:00,468.58,469.15,467.81,468.3,21767.0,452.5771,453.1276,451.8334,452.3066,21767.0
2023-03-02 13:00:00,468.56,468.56,467.11,467.11,17656.0,452.5578,452.5578,451.1573,451.1573,17656.0
2023-03-02 13:30:00,467.33,469.66,467.3,469.66,20146.0,451.3698,453.6202,451.3408,453.6202,20146.0
2023-03-02 14:00:00,469.62,470.61,468.8,469.07,17958.0,453.5816,454.5377,452.7896,453.0503,17958.0
2023-03-02 14:30:00,469.41,470.2,468.71,470.07,7409.0,453.3787,454.1417,452.7026,454.0162,7409.0
2023-03-02 15:00:00,469.98,470.49,469.03,469.97,17418.0,453.9293,454.4218,453.0117,453.9196,17418.0
2023-03-02 15:30:00,470.02,471.27,467.95,468.9,81451.0,453.9679,455.1752,451.9686,452.8861,81451.0
2023-03-02 16:00:00,468.78,468.78,468.78,468.78,187649.0,452.7702,452.7702,452.7702,452.7702,187649.0
2023-03-03 09:30:00,471.21,471.21,466.16,467.76,40398.0,455.1172,455.1172,450.2397,451.7851,40398.0
2023-03-03 10:00:00,467.75,467.75,465.14,466.73,25212.0,451.7754,451.7754,449.2546,450.7902,25212.0
2023-03-03 10:30:00,466.83,468.34,466.02,467.98,24213.0,450.8868,452.3453,450.1045,451.9976,24213.0
2023-03-03 11:00:00,467.98,468.04,465.75,466.19,27903.0,451.9976,452.0555,449.8437,450.2687,27903.0
2023-03-03 11:30:00,466.14,467.66,465.96,467.26,25587.0,450.2204,451.6885,450.0465,451.3021,25587.0
2023-03-03 12:00:00,467.22,467.75,466.19,467.16,27881.0,451.2635,451.7754,450.2687,451.2056,27881.0
2023-03-03 12:30:00,467.11,467.19,465.94,466.84,51358.0,451.1573,451.2345,450.0272,450.8965,51358.0
2023-03-03 13:00:00,466.97,467.75,466.52,467.31,89364.0,451.0221,451.7754,450.5874,451.3504,89364.0
2023-03-03 13:30:00,467.31,467.72,466.61,467.4,68281.0,451.3504,451.7464,450.6743,451.4374,68281.0
2023-03-03 14:00:00,467.28,468.65,467.14,468.46,59894.0,451.3215,452.6447,451.1862,452.4612,59894.0
2023-03-03 14:30:00,468.39,468.65,468.08,468.55,19436.0,452.3936,452.6447,452.0941,452.5481,19436.0
2023-03-03 15:00:00,468.5,470.21,468.33,469.61,83065.0,452.4998,454.1514,452.3356,453.5719,83065.0
2023-03-03 15:30:00,469.64,470.51,469.32,470.23,135827.0,453.6009,454.4412,453.2918,454.1707,135827.0
2023-03-03 16:00:00,470.24,471.57,470.24,471.57,146926.0,454.1804,455.465,454.1804,455.465,146926.0
2023-03-06 09:30:00,471.46,473.64,469.43,471.95,50984.0,455.3587,457.4643,453.398,455.832,50984.0
2023-03-06 10:00:00,471.94,473.43,471.44,471.71,31485.0,455.8223,457.2614,455.3394,455.6002,31485.0
2023-03-06 10:30:00,471.68,471.79,469.25,470.05,27525.0,455.5712,455.6774,453.2242,453.9969,27525.0
2023-03-06 11:00:00,470.11,472.15,470.1,472.01,27768.0,454.0548,456.0251,454.0452,455.8899,27768.0
2023-03-06 11:30:00,472.03,472.5,471.34,472.08,34867.0,455.9092,456.3632,455.2428,455.9575,34867.0
2023-03-06 12:00:00,472.25,473.47,472.03,473.26,28930.0,456.1217,457.3001,455.9092,457.0972,28930.0
2023-03-06 12:30:00,473.39,473.41,472.27,472.31,17915.0,457.2228,457.2421,456.141,456.1797,17915.0
2023-03-06 13:00:00,472.52,472.79,472.04,472.39,20597.0,456.3825,456.6433,455.9189,456.2569,20597.0
2023-03-06 13:30:00,472.49,472.68,471.11,471.22,17333.0,456.3535,456.537,455.0207,455.1269,17333.0
2023-03-06 14:00:00,471.26,471.99,470.98,471.17,15974.0,455.1655,455.8706,454.8951,455.0786,15974.0
2023-03-06 14:30:00,471.14,472.42,471.14,471.97,15365.0,455.0496,456.2859,455.0496,455.8513,15365.0
2023-03-06 15:00:00,471.88,472.95,471.61,472.54,20746.0,455.7644,456.7978,455.5036,456.4018,20746.0
2023-03-06 15:30:00,472.63,473.75,472.28,473.22,63438.0,456.4888,457.5705,456.1507,457.0586,63438.0
2023-03-06 16:00:00,472.84,472.84,472.84,472.84,170826.0,456.6916,456.6916,456.6916,456.6916,170826.0
2023-03-07 09:30:00,475.49,477.0,470.39,470.52,40072.0,459.2511,460.7095,454.3253,454.4508,40072.0
2023-03-07 10:00:00,470.08,470.56,466.62,469.47,40454.0,454.0258,454.4894,450.684,453.4367,40454.0
2023-03-07 10:30:00,469.22,469.69,466.44,467.84,41604.0,453.1952,453.6492,450.5102,451.8623,41604.0
2023-03-07 11:00:00,467.84,469.0,467.5,468.16,41279.0,451.8623,452.9827,451.534,452.1714,41279.0
2023-03-07 11:30:00,467.97,468.73,466.0,466.12,31374.0,451.9879,452.7219,450.0852,450.2011,31374.0
2023-03-07 12:00:00,466.28,467.16,465.23,465.38,13787.0,450.3556,451.2056,449.3415,449.4864,13787.0
2023-03-07 12:30:00,465.42,466.41,465.0,465.37,37559.0,449.525,450.4812,449.1193,449.4767,37559.0
2023-03-07 13:00:00,465.33,465.5,463.74,464.96,22925.0,449.4381,449.6023,447.9024,449.0807,22925.0
2023-03-07 13:30:00,464.72,465.43,464.21,464.74,49417.0,448.8489,449.5346,448.3563,448.8682,49417.0
2023-03-07 14:00:00,464.74,466.79,464.62,466.31,77759.0,448.8682,450.8482,448.7523,450.3846,77759.0
2023-03-07 14:30:00,466.38,466.58,465.74,466.13,39469.0,450.4522,450.6454,449.8341,450.2107,39469.0
2023-03-07 15:00:00,466.18,467.85,466.18,467.71,61535.0,450.259,451.872,450.259,451.7368,61535.0
2023-03-07 15:30:00,467.69,468.38,466.78,466.99,154108.0,451.7175,452.3839,450.8385,451.0414,154108.0
2023-03-07 16:00:00,466.79,466.8,466.79,466.79,146742.0,450.8482,450.8579,450.8482,450.8482,146742.0
2023-03-08 09:30:00,464.2,467.89,463.0,465.62,91625.0,448.3467,451.9106,447.1876,449.7182,91625.0
2023-03-08 10:00:00,465.73,467.13,464.68,465.4,60068.0,449.8244,451.1766,448.8103,449.5057,60068.0
2023-03-08 10:30:00,464.95,466.29,464.46,465.71,39346.0,449.071,450.3653,448.5978,449.8051,39346.0
2023-03-08 11:00:00,465.63,466.4,465.32,465.95,18832.0,449.7278,450.4715,449.4284,450.0369,18832.0
2023-03-08 11:30:00,465.62,467.51,465.36,467.29,27706.0,449.7182,451.5436,449.467,451.3311,27706.0
2023-03-08 12:00:00,467.25,467.3,464.74,464.86,17551.0,451.2925,451.3408,448.8682,448.9841,17551.0
2023-03-08 12:30:00,464.55,465.58,463.84,465.51,14549.0,448.6847,449.6795,447.9989,449.6119,14549.0
2023-03-08 13:00:00,465.34,465.8,463.94,464.14,15131.0,449.4477,449.892,448.0955,448.2887,15131.0
2023-03-08 13:30:00,464.25,465.44,464.04,465.38,23403.0,448.3949,449.5443,448.1921,449.4864,23403.0
2023-03-08 14:00:00,465.34,466.42,464.95,466.16,20643.0,449.4477,450.4908,449.071,450.2397,20643.0
2023-03-08 14:30:00,466.27,467.0,465.65,466.71,27400.0,450.346,451.051,449.7471,450.7709,27400.0
2023-03-08 15:00:00,466.78,467.09,465.02,465.9,20558.0,450.8385,451.138,449.1386,449.9886,20558.0
2023-03-08 15:30:00,465.98,467.95,465.81,466.94,92332.0,450.0659,451.9686,449.9017,450.9931,92332.0
2023-03-08 16:00:00,466.67,466.67,466.67,466.67,269184.0,450.7323,450.7323,450.7323,450.7323,269184.0
2023-03-09 09:30:00,469.13,470.2,466.7,468.47,49322.0,454.5662,455.603,452.2117,453.9267,49322.0
2023-03-09 10:00:00,468.46,468.6,465.59,466.2,41948.0,453.917,454.0527,451.1361,451.7272,41948.0
2023-03-09 10:30:00,466.18,467.49,465.68,466.26,23569.0,451.7078,452.9772,451.2233,451.7853,23569.0
2023-03-09 11:00:00,466.35,466.64,464.53,464.53,17254.0,451.8725,452.1535,450.109,450.109,17254.0
2023-03-09 11:30:00,464.75,465.26,464.18,464.98,22256.0,450.3222,450.8164,449.7699,450.5451,22256.0
2023-03-09 12:00:00,465.06,465.54,463.8,465.5,28539.0,450.6226,451.0877,449.4017,451.0489,28539.0
2023-03-09 12:30:00,465.67,466.39,465.28,465.85,16698.0,451.2137,451.9113,450.8358,451.3881,16698.0
2023-03-09 13:00:00,465.92,466.98,465.41,465.62,16720.0,451.4559,452.483,450.9617,451.1652,16720.0
2023-03-09 13:30:00,465.53,465.82,463.81,464.3,20516.0,451.078,451.359,449.4114,449.8862,20516.0
2023-03-09 14:00:00,464.61,465.08,462.8,463.03,48991.0,450.1866,450.642,448.4327,448.6556,48991.0
2023-03-09 14:30:00,463.0,463.1,460.35,460.49,29327.0,448.6265,448.7234,446.0588,446.1945,29327.0
2023-03-09 15:00:00,460.63,460.76,458.2,460.22,39670.0,446.3301,446.4561,443.9756,445.9328,39670.0
2023-03-09 15:30:00,460.08,461.94,459.74,459.97,91163.0,445.7972,447.5994,445.4677,445.6906,91163.0
2023-03-09 16:00:00,459.96,459.96,459.96,459.96,257802.0,445.6809,445.6809,445.6809,445.6809,257802.0
2023-03-10 09:30:00,458.58,464.53,457.2,462.7,98949.0,444.3438,450.109,443.0066,448.3359,98949.0
2023-03-10 10:00:00,462.37,462.69,458.72,458.77,34741.0,448.0161,448.3262,444.4794,444.5279,34741.0
2023-03-10 10:30:00,458.74,462.98,458.74,462.14,41837.0,444.4988,448.6072,444.4988,447.7932,41837.0
2023-03-10 11:00:00,461.95,463.64,459.89,461.51,50585.0,447.6091,449.2467,445.6131,447.1828,50585.0
2023-03-10 11:30:00,461.35,461.58,459.4,459.96,35938.0,447.0278,447.2506,445.1383,445.6809,35938.0
2023-03-10 12:00:00,460.27,461.01,459.35,459.78,36261.0,445.9813,446.6983,445.0899,445.5065,36261.0
2023-03-10 12:30:00,459.9,461.05,457.76,457.88,24016.0,445.6228,446.7371,443.5492,443.6655,24016.0
2023-03-10 13:00:00,457.87,458.19,454.74,455.2,42622.0,443.6558,443.9659,440.623,441.0687,42622.0
2023-03-10 13:30:00,455.47,455.97,454.1,454.32,40133.0,441.3303,441.8148,440.0028,440.216,40133.0
2023-03-10 14:00:00,454.66,456.87,453.53,453.53,34816.0,440.5454,442.6868,439.4505,439.4505,34816.0
2023-03-10 14:30:00,453.66,458.05,453.65,457.12,37822.0,439.5765,443.8302,439.5668,442.9291,37822.0
2023-03-10 15:00:00,457.19,458.04,455.61,456.65,39761.0,442.9969,443.8205,441.466,442.4737,39761.0
2023-03-10 15:30:00,456.32,456.61,453.2,454.56,111085.0,442.1539,442.4349,439.1308,440.4486,111085.0
2023-03-10 16:00:00,454.56,454.56,454.56,454.56,156720.0,440.4486,440.4486,440.4486,440.4486,156720.0
2023-03-13 09:30:00,453.75,458.68,453.73,457.97,61399.0,439.6637,444.4406,439.6443,443.7527,61399.0
2023-03-13 10:00:00,457.97,460.43,456.72,458.45,48416.0,443.7527,446.1363,442.5415,444.2178,48416.0
2023-03-13 10:30:00,458.54,465.19,458.54,464.72,58559.0,444.305,450.7486,444.305,450.2931,58559.0
2023-03-13 11:00:00,465.0,466.29,462.58,464.9,42353.0,450.5645,451.8144,448.2196,450.4676,42353.0
2023-03-13 11:30:00,465.11,465.35,462.71,464.68,28784.0,450.671,450.9036,448.3455,450.2544,28784.0
2023-03-13 12:00:00,464.98,466.26,462.92,463.49,19284.0,450.5451,451.7853,448.549,449.1013,19284.0
2023-03-13 12:30:00,463.46,463.46,459.36,460.05,17335.0,449.0723,449.0723,445.0995,445.7681,17335.0
2023-03-13 13:00:00,460.3,461.39,459.02,461.05,31773.0,446.0104,447.0665,444.7701,446.7371,31773.0
2023-03-13 13:30:00,461.26,463.22,460.46,462.56,19641.0,446.9406,448.8397,446.1654,448.2002,19641.0
2023-03-13 14:00:00,462.48,462.86,459.5,460.43,20083.0,448.1227,448.4909,445.2352,446.1363,20083.0
2023-03-13 14:30:00,460.32,461.49,460.05,460.72,23880.0,446.0297,447.1634,445.7681,446.4173,23880.0
2023-03-13 15:00:00,460.46,461.92,458.62,459.1,31092.0,446.1654,447.5801,444.3825,444.8476,31092.0
2023-03-13 15:30:00,459.45,461.65,458.95,459.13,75272.0,445.1867,447.3184,444.7023,444.8767,75272.0
2023-03-13 16:00:00,458.95,458.95,458.95,458.95,116747.0,444.7023,444.7023,444.7023,444.7023,116747.0
2023-03-14 09:30:00,460.37,461.54,457.64,459.97,111370.0,446.0782,447.2119,443.4329,445.6906,111370.0
2023-03-14 10:00:00,460.43,461.89,459.17,461.76,41249.0,446.1363,447.551,444.9154,447.425,41249.0
2023-03-14 10:30:00,461.81,463.2,460.66,462.4,60777.0,447.4735,448.8203,446.3592,448.0452,60777.0
2023-03-14 11:00:00,462.58,463.0,460.43,460.7,36180.0,448.2196,448.6265,446.1363,446.3979,36180.0
2023-03-14 11:30:00,460.81,460.94,459.21,459.63,24583.0,446.5045,446.6305,444.9542,445.3612,24583.0
2023-03-14 12:00:00,459.5,460.05,458.76,458.97,24142.0,445.2352,445.7681,444.5182,444.7216,24142.0
2023-03-14 12:30:00,459.13,459.93,458.08,458.68,10973.0,444.8767,445.6518,443.8593,444.4406,10973.0
2023-03-14 13:00:00,458.8,459.05,455.44,456.24,31724.0,444.5569,444.7992,441.3012,442.0764,31724.0
2023-03-14 13:30:00,456.11,456.51,453.8,454.62,32654.0,441.9504,442.338,439.7121,440.5067,32654.0
2023-03-14 14:00:00,454.78,456.9,453.81,456.63,26343.0,440.6617,442.7159,439.7218,442.4543,26343.0
2023-03-14 14:30:00,456.63,457.23,455.34,455.34,19692.0,442.4543,443.0357,441.2043,441.2043,19692.0
2023-03-14 15:00:00,455.77,456.07,454.06,454.53,18542.0,441.621,441.9117,439.9641,440.4195,18542.0
2023-03-14 15:30:00,454.41,458.87,454.41,458.3,67430.0,440.3032,444.6248,440.3032,444.0724,67430.0
2023-03-14 16:00:00,458.58,458.58,458.58,458.58,234064.0,444.3438,444.3438,444.3438,444.3438,234064.0
2023-03-15 09:30:00,451.44,455.24,451.18,452.09,99078.0,437.4254,441.1074,437.1735,438.0552,99078.0
2023-03-15 10:00:00,451.96,456.54,450.95,455.37,39005.0,437.9293,442.3671,436.9506,441.2334,39005.0
2023-03-15 10:30:00,455.29,455.29,451.89,453.7,24240.0,441.1559,441.1559,437.8614,439.6153,24240.0
2023-03-15 11:00:00,454.03,456.11,453.18,454.65,18758.0,439.935,441.9504,439.1114,440.5358,18758.0
2023-03-15 11:30:00,454.89,455.75,453.53,454.36,18639.0,440.7683,441.6016,439.4505,440.2548,18639.0
2023-03-15 12:00:00,454.44,455.1,453.87,454.11,10146.0,440.3323,440.9718,439.78,440.0125,10146.0
2023-03-15 12:30:00,454.49,455.61,454.25,455.07,12192.0,440.3807,441.466,440.1482,440.9427,12192.0
2023-03-15 13:00:00,455.02,457.02,454.52,456.63,17088.0,440.8943,442.8322,440.4098,442.4543,17088.0
2023-03-15 13:30:00,456.52,457.43,456.24,456.82,14714.0,442.3477,443.2295,442.0764,442.6384,14714.0
2023-03-15 14:00:00,456.89,459.56,455.25,458.48,18591.0,442.7062,445.2933,441.1171,444.2469,18591.0
2023-03-15 14:30:00,458.76,459.04,456.57,457.66,23113.0,444.5182,444.7895,442.3962,443.4523,23113.0
2023-03-15 15:00:00,457.87,458.2,456.06,456.72,51288.0,443.6558,443.9756,441.902,442.5415,51288.0
2023-03-15 15:30:00,456.55,456.92,453.89,456.71,114059.0,442.3768,442.7353,439.7994,442.5318,114059.0
2023-03-15 16:00:00,456.48,456.48,456.48,456.48,246118.0,442.3089,442.3089,442.3089,442.3089,246118.0
2023-03-16 09:30:00,454.68,459.6,453.44,458.33,32100.0,440.5648,445.3321,439.3633,444.1015,32100.0
2023-03-16 10:00:00,458.68,460.0,456.74,459.23,32084.0,444.4406,445.7197,442.5609,444.9736,32084.0
2023-03-16 10:30:00,459.19,462.62,458.87,462.48,16626.0,444.9348,448.2583,444.6248,448.1227,16626.0
2023-03-16 11:00:00,462.64,463.2,460.82,462.73,24394.0,448.2777,448.8203,446.5142,448.3649,24394.0
2023-03-16 11:30:00,462.83,463.83,461.12,463.58,21561.0,448.4618,449.4308,446.8049,449.1885,21561.0
2023-03-16 12:00:00,463.76,464.34,462.8,462.96,25497.0,449.3629,449.9249,448.4327,448.5878,25497.0
2023-03-16 12:30:00,463.11,465.9,461.88,465.87,21734.0,448.7331,451.4365,447.5413,451.4074,21734.0
2023-03-16 13:00:00,465.54,466.79,465.4,466.45,17536.0,451.0877,452.2989,450.952,451.9694,17536.0
2023-03-16 13:30:00,466.31,467.87,465.94,467.62,21609.0,451.8338,453.3454,451.4753,453.1031,21609.0
2023-03-16 14:00:00,467.56,467.75,466.3,466.61,18142.0,453.045,453.2291,451.8241,452.1245,18142.0
2023-03-16 14:30:00,466.85,467.48,465.7,467.48,28226.0,452.357,452.9675,451.2427,452.9675,28226.0
2023-03-16 15:00:00,467.57,468.51,467.17,467.97,32890.0,453.0547,453.9655,452.6671,453.4422,32890.0
2023-03-16 15:30:00,467.95,469.48,467.35,468.5,121334.0,453.4229,454.9054,452.8415,453.9558,121334.0
2023-03-16 16:00:00,468.5,468.5,468.5,468.5,184494.0,453.9558,453.9558,453.9558,453.9558,184494.0
2023-03-17 09:30:00,468.44,468.87,463.0,463.7,213109.0,453.8977,454.3143,448.6265,449.3048,213109.0
2023-03-17 10:00:00,465.84,466.87,461.76,462.39,23084.0,451.3784,452.3764,447.425,448.0355,23084.0
2023-03-17 10:30:00,462.62,465.63,462.0,465.02,30187.0,448.2583,451.1749,447.6576,450.5838,30187.0
2023-03-17 11:00:00,465.11,467.22,464.39,464.65,25080.0,450.671,452.7155,449.9734,450.2253,25080.0
2023-03-17 11:30:00,464.52,464.79,462.18,463.04,31084.0,450.0994,450.361,447.832,448.6653,31084.0
2023-03-17 12:00:00,463.03,464.14,463.02,463.13,12982.0,448.6556,449.7311,448.6459,448.7525,12982.0
2023-03-17 12:30:00,463.32,464.54,462.72,462.89,17815.0,448.9366,450.1187,448.3552,448.52,17815.0
2023-03-17 13:00:00,462.87,463.43,462.07,462.72,15930.0,448.5006,449.0432,447.7254,448.3552,15930.0
2023-03-17 13:30:00,462.76,464.73,462.47,464.56,31209.0,448.394,450.3028,448.113,450.1381,31209.0
2023-03-17 14:00:00,464.76,465.02,460.92,461.21,27788.0,450.3319,450.5838,446.6111,446.8921,27788.0
2023-03-17 14:30:00,461.12,462.97,460.86,462.05,32301.0,446.8049,448.5975,446.553,447.706,32301.0
2023-03-17 15:00:00,462.19,463.92,462.18,463.6,33927.0,447.8417,449.518,447.832,449.2079,33927.0
2023-03-17 15:30:00,463.54,463.95,462.18,462.82,115375.0,449.1498,449.547,447.832,448.4521,115375.0
2023-03-17 16:00:00,463.17,463.17,463.17,463.17,669995.0,448.7913,448.7913,448.7913,448.7913,669995.0
2023-03-20 09:30:00,463.32,470.85,463.32,469.94,31781.0,448.9366,456.2328,448.9366,455.3511,31781.0
2023-03-20 10:00:00,470.34,470.56,466.83,467.95,41224.0,455.7387,455.9518,452.3376,453.4229,41224.0
2023-03-20 10:30:00,467.91,468.75,467.58,467.75,16581.0,453.3841,454.198,453.0644,453.2291,16581.0
2023-03-20 11:00:00,467.75,469.3,467.02,467.61,19060.0,453.2291,454.731,452.5217,453.0934,19060.0
2023-03-20 11:30:00,467.69,468.24,466.86,467.71,24036.0,453.1709,453.7039,452.3667,453.1903,24036.0
2023-03-20 12:00:00,467.89,468.76,467.12,468.75,21813.0,453.3647,454.2077,452.6186,454.198,21813.0
2023-03-20 12:30:00,468.89,469.76,467.96,469.39,19493.0,454.3337,455.1767,453.4326,454.8182,19493.0
2023-03-20 13:00:00,469.4,470.13,468.88,469.09,21622.0,454.8279,455.5352,454.324,454.5275,21622.0
2023-03-20 13:30:00,469.18,469.23,467.98,468.37,18103.0,454.6147,454.6631,453.4519,453.8298,18103.0
2023-03-20 14:00:00,468.4,468.76,467.23,467.61,15800.0,453.8589,454.2077,452.7252,453.0934,15800.0
2023-03-20 14:30:00,467.68,467.69,465.64,466.65,19469.0,453.1613,453.1709,451.1846,452.1632,19469.0
2023-03-20 15:00:00,466.74,468.0,466.33,467.15,34313.0,452.2504,453.4713,451.8532,452.6477,34313.0
2023-03-20 15:30:00,467.1,467.97,466.52,467.09,104708.0,452.5993,453.4422,452.0373,452.5896,104708.0
2023-03-20 16:00:00,466.99,466.99,466.99,466.99,212347.0,452.4927,452.4927,452.4927,452.4927,212347.0
2023-03-21 09:30:00,467.93,470.75,467.53,468.31,30390.0,453.4035,456.1359,453.0159,453.7717,30390.0
2023-03-21 10:00:00,468.31,471.12,468.31,469.97,29871.0,453.7717,456.4945,453.7717,455.3802,29871.0
2023-03-21 10:30:00,469.71,470.38,469.17,469.85,18977.0,455.1282,455.7774,454.605,455.2639,18977.0
2023-03-21 11:00:00,469.87,469.94,468.63,469.1,17710.0,455.2833,455.3511,454.0818,454.5372,17710.0
2023-03-21 11:30:00,469.1,469.48,467.22,467.59,27325.0,454.5372,454.9054,452.7155,453.074,27325.0
2023-03-21 12:00:00,467.62,468.59,466.92,468.32,19550.0,453.1031,454.043,452.4248,453.7814,19550.0
2023-03-21 12:30:00,468.4,468.91,467.11,468.56,30742.0,453.8589,454.3531,452.6089,454.0139,30742.0
2023-03-21 13:00:00,468.46,468.76,467.76,468.05,38979.0,453.917,454.2077,453.2388,453.5198,38979.0
2023-03-21 13:30:00,468.06,469.35,466.72,466.75,22794.0,453.5295,454.7794,452.2311,452.2601,22794.0
2023-03-21 14:00:00,466.84,467.73,466.26,467.57,20351.0,452.3473,453.2097,451.7853,453.0547,20351.0
2023-03-21 14:30:00,467.57,468.83,467.57,468.74,29669.0,453.0547,454.2756,453.0547,454.1883,29669.0
2023-03-21 15:00:00,468.67,470.0,468.67,469.41,21951.0,454.1205,455.4092,454.1205,454.8375,21951.0
2023-03-21 15:30:00,469.49,470.87,469.21,469.65,73441.0,454.9151,456.2522,454.6438,455.0701,73441.0
2023-03-21 16:00:00,469.7,469.7,469.7,469.7,197285.0,455.1185,455.1185,455.1185,455.1185,197285.0
2023-03-22 09:30:00,471.95,474.77,470.85,472.19,37052.0,457.2987,460.0311,456.2328,457.5312,37052.0
2023-03-22 10:00:00,472.14,473.48,471.34,473.04,19062.0,457.4828,458.7812,456.7076,458.3549,19062.0
2023-03-22 10:30:00,472.99,474.27,471.57,472.18,21426.0,458.3064,459.5467,456.9305,457.5216,21426.0
2023-03-22 11:00:00,472.2,472.62,471.53,472.23,17645.0,457.5409,457.9479,456.8917,457.57,17645.0
2023-03-22 11:30:00,472.54,472.79,471.56,472.78,12866.0,457.8704,458.1126,456.9208,458.1029,12866.0
2023-03-22 12:00:00,472.55,473.77,471.81,472.89,22843.0,457.8801,459.0622,457.163,458.2095,22843.0
2023-03-22 12:30:00,472.78,473.01,471.06,471.35,16784.0,458.1029,458.3258,456.4363,456.7173,16784.0
2023-03-22 13:00:00,471.41,472.41,470.76,472.4,13327.0,456.7755,457.7444,456.1456,457.7347,13327.0
2023-03-22 13:30:00,472.57,472.61,471.41,471.41,10573.0,457.8994,457.9382,456.7755,456.7755,10573.0
2023-03-22 14:00:00,471.72,474.38,471.71,473.15,26427.0,457.0758,459.6533,457.0661,458.4614,26427.0
2023-03-22 14:30:00,472.96,474.89,471.69,471.69,18588.0,458.2773,460.1474,457.0468,457.0468,18588.0
2023-03-22 15:00:00,471.67,472.45,469.23,471.35,38362.0,457.0274,457.7832,454.6631,456.7173,38362.0
2023-03-22 15:30:00,471.48,471.49,465.21,465.23,88474.0,456.8433,456.853,450.7679,450.7873,88474.0
2023-03-22 16:00:00,465.39,465.39,465.39,465.39,113017.0,450.9423,450.9423,450.9423,450.9423,113017.0
2023-03-23 09:30:00,466.67,470.41,466.22,468.52,60136.0,452.1826,455.8065,451.7466,453.9752,60136.0
2023-03-23 10:00:00,468.58,469.77,466.98,467.69,35669.0,454.0333,455.1864,452.483,453.1709,35669.0
2023-03-23 10:30:00,467.79,468.41,465.54,467.11,40371.0,453.2678,453.8686,451.0877,452.6089,40371.0
2023-03-23 11:00:00,467.53,468.59,464.19,464.75,54052.0,453.0159,454.043,449.7796,450.3222,54052.0
2023-03-23 11:30:00,464.89,465.97,464.33,464.4,27482.0,450.4579,451.5043,449.9153,449.9831,27482.0
2023-03-23 12:00:00,464.61,464.61,462.49,462.51,55527.0,450.1866,450.1866,448.1324,448.1518,55527.0
2023-03-23 12:30:00,462.58,463.51,459.39,459.39,31482.0,448.2196,449.1207,445.1286,445.1286,31482.0
2023-03-23 13:00:00,459.37,460.01,453.74,453.79,62722.0,445.1092,445.7294,439.654,439.7025,62722.0
2023-03-23 13:30:00,453.99,454.22,451.27,452.49,56463.0,439.8962,440.1191,437.2607,438.4428,56463.0
2023-03-23 14:00:00,452.49,452.64,447.08,447.47,111436.0,438.4428,438.5882,433.2008,433.5787,111436.0
2023-03-23 14:30:00,447.47,447.97,443.14,444.34,69997.0,433.5787,434.0631,429.3831,430.5458,69997.0
2023-03-23 15:00:00,444.48,446.76,443.32,444.56,123867.0,430.6815,432.8907,429.5575,430.759,123867.0
2023-03-23 15:30:00,444.4,447.53,444.16,446.13,316929.0,430.604,433.6368,430.3714,432.2803,316929.0
2023-03-23 16:00:00,446.3,446.3,446.3,446.3,212035.0,432.445,432.445,432.445,432.445,212035.0
2023-03-24 09:30:00,445.62,446.22,440.31,444.48,117132.0,431.7861,432.3675,426.6409,430.6815,117132.0
2023-03-24 10:00:00,444.48,448.99,444.24,448.55,119677.0,430.6815,435.0515,430.4489,434.6251,119677.0
2023-03-24 10:30:00,448.67,450.06,446.01,447.16,64099.0,434.7414,436.0883,432.164,433.2783,64099.0
2023-03-24 11:00:00,447.15,449.42,446.38,448.14,62854.0,433.2686,435.4681,432.5225,434.2279,62854.0
2023-03-24 11:30:00,448.14,450.83,447.43,450.61,90498.0,434.2279,436.8343,433.5399,436.6212,90498.0
2023-03-24 12:00:00,450.63,451.23,449.12,450.15,38432.0,436.6406,437.2219,435.1774,436.1755,38432.0
2023-03-24 12:30:00,450.31,453.12,450.29,452.88,116685.0,436.3305,439.0533,436.3111,438.8207,116685.0
2023-03-24 13:00:00,452.91,455.02,452.88,454.4,41520.0,438.8498,440.8943,438.8207,440.2935,41520.0
2023-03-24 13:30:00,454.51,455.01,452.51,453.36,42604.0,440.4001,440.8846,438.4622,439.2858,42604.0
2023-03-24 14:00:00,453.44,454.76,453.12,454.24,25601.0,439.3633,440.6423,439.0533,440.1385,25601.0
2023-03-24 14:30:00,454.43,455.25,454.14,454.59,34377.0,440.3226,441.1171,440.0416,440.4776,34377.0
2023-03-24 15:00:00,454.6,456.57,453.65,456.28,47593.0,440.4873,442.3962,439.5668,442.1152,47593.0
2023-03-24 15:30:00,456.49,456.87,454.83,456.8,148421.0,442.3186,442.6868,440.7102,442.619,148421.0
2023-03-24 16:00:00,456.69,456.69,456.69,456.69,228356.0,442.5124,442.5124,442.5124,442.5124,228356.0
2023-03-27 09:30:00,467.83,470.34,464.08,465.02,70205.0,453.3066,455.7387,449.673,450.5838,70205.0
2023-03-27 10:00:00,465.03,466.24,463.58,464.6,53529.0,450.5935,451.766,449.1885,450.1769,53529.0
2023-03-27 10:30:00,464.61,464.63,462.25,462.25,41474.0,450.1866,450.2059,447.8998,447.8998,41474.0
2023-03-27 11:00:00,462.86,464.6,462.47,464.08,31778.0,448.4909,450.1769,448.113,449.673,31778.0
2023-03-27 11:30:00,464.23,465.32,463.69,464.88,20684.0,449.8184,450.8745,449.2951,450.4482,20684.0
2023-03-27 12:00:00,464.69,465.55,464.12,464.71,35306.0,450.2641,451.0974,449.7118,450.2835,35306.0
2023-03-27 12:30:00,464.81,465.31,464.46,464.66,31719.0,450.3803,450.8648,450.0412,450.235,31719.0
2023-03-27 13:00:00,464.66,467.58,464.66,467.19,19766.0,450.235,453.0644,450.235,452.6865,19766.0
2023-03-27 13:30:00,467.14,467.79,466.72,466.93,36819.0,452.638,453.2678,452.2311,452.4345,36819.0
2023-03-27 14:00:00,466.81,466.81,465.14,465.91,18392.0,452.3183,452.3183,450.7001,451.4462,18392.0
2023-03-27 14:30:00,465.87,467.07,465.8,466.67,16597.0,451.4074,452.5702,451.3396,452.1826,16597.0
2023-03-27 15:00:00,466.64,467.29,465.63,467.26,23806.0,452.1535,452.7834,451.1749,452.7543,23806.0
2023-03-27 15:30:00,467.43,467.78,463.83,464.45,116377.0,452.919,453.2581,449.4308,450.0315,116377.0
2023-03-27 16:00:00,463.97,463.97,463.97,463.97,188432.0,449.5664,449.5664,449.5664,449.5664,188432.0
2023-03-28 09:30:00,467.88,469.56,465.12,468.89,38796.0,453.355,454.9829,450.6807,454.3337,38796.0
2023-03-28 10:00:00,468.21,468.68,466.83,466.92,15732.0,453.6748,454.1302,452.3376,452.4248,15732.0
2023-03-28 10:30:00,466.99,468.29,466.63,468.14,19905.0,452.4927,453.7523,452.1438,453.607,19905.0
2023-03-28 11:00:00,468.25,469.18,467.44,468.42,18571.0,453.7136,454.6147,452.9287,453.8783,18571.0
2023-03-28 11:30:00,468.4,468.65,467.6,468.31,27456.0,453.8589,454.1011,453.0837,453.7717,27456.0
2023-03-28 12:00:00,468.28,468.31,466.98,467.5,12476.0,453.7426,453.7717,452.483,452.9868,12476.0
2023-03-28 12:30:00,467.4,467.54,465.72,466.5,14421.0,452.8899,453.0256,451.2621,452.0179,14421.0
2023-03-28 13:00:00,466.47,466.47,464.25,464.32,25290.0,451.9888,451.9888,449.8377,449.9056,25290.0
2023-03-28 13:30:00,464.19,464.33,460.22,460.23,25694.0,449.7796,449.9153,445.9328,445.9425,25694.0
2023-03-28 14:00:00,460.08,460.45,457.8,459.5,44998.0,445.7972,446.1557,443.588,445.2352,44998.0
2023-03-28 14:30:00,459.52,460.42,458.5,459.65,22429.0,445.2546,446.1266,444.2662,445.3805,22429.0
2023-03-28 15:00:00,459.74,460.62,457.86,458.02,28867.0,445.4677,446.3204,443.6461,443.8011,28867.0
2023-03-28 15:30:00,458.02,460.0,457.44,458.6,115054.0,443.8011,445.7197,443.2391,444.3631,115054.0
2023-03-28 16:00:00,458.53,458.53,458.53,458.53,117834.0,444.2953,444.2953,444.2953,444.2953,117834.0
2023-03-29 09:30:00,459.82,460.05,455.86,458.9,64442.0,445.5453,445.7681,441.7082,444.6538,64442.0
2023-03-29 10:00:00,458.41,458.75,455.77,456.19,21867.0,444.179,444.5085,441.621,442.028,21867.0
2023-03-29 10:30:00,456.34,456.34,454.46,456.0,19657.0,442.1733,442.1733,440.3517,441.8438,19657.0
2023-03-29 11:00:00,455.76,455.84,453.9,454.37,14098.0,441.6113,441.6888,439.809,440.2645,14098.0
2023-03-29 11:30:00,454.13,455.16,453.39,455.06,13288.0,440.0319,441.0299,439.3149,440.933,13288.0
2023-03-29 12:00:00,455.28,455.79,454.94,455.35,23310.0,441.1462,441.6404,440.8168,441.214,23310.0
2023-03-29 12:30:00,455.56,456.99,455.46,456.17,8180.0,441.4175,442.8031,441.3206,442.0086,8180.0
2023-03-29 13:00:00,456.34,456.87,455.09,455.16,14824.0,442.1733,442.6868,440.9621,441.0299,14824.0
2023-03-29 13:30:00,455.35,455.52,453.83,454.85,18193.0,441.214,441.3787,439.7412,440.7295,18193.0
2023-03-29 14:00:00,455.07,455.34,454.29,454.92,19310.0,440.9427,441.2043,440.1869,440.7974,19310.0
2023-03-29 14:30:00,454.92,456.12,454.91,455.69,20466.0,440.7974,441.9601,440.7877,441.5435,20466.0
2023-03-29 15:00:00,455.77,456.28,455.25,455.94,24727.0,441.621,442.1152,441.1171,441.7857,24727.0
2023-03-29 15:30:00,455.85,456.92,455.07,456.3,112172.0,441.6985,442.7353,440.9427,442.1345,112172.0
2023-03-29 16:00:00,456.17,456.17,456.17,456.17,123154.0,442.0086,442.0086,442.0086,442.0086,123154.0
2023-03-30 09:30:00,457.74,457.74,454.58,455.0,24262.0,443.5298,443.5298,440.4679,440.8749,24262.0
2023-03-30 10:00:00,454.85,455.0,453.06,453.72,21929.0,440.7295,440.8749,438.9951,439.6346,21929.0
2023-03-30 10:30:00,453.91,455.03,452.78,454.59,29371.0,439.8187,440.904,438.7238,440.4776,29371.0
2023-03-30 11:00:00,454.46,454.69,452.49,453.75,16838.0,440.3517,440.5745,438.4428,439.6637,16838.0
2023-03-30 11:30:00,453.44,453.85,452.77,452.81,25530.0,439.3633,439.7606,438.7141,438.7529,25530.0
2023-03-30 12:00:00,452.85,452.85,451.5,451.68,11494.0,438.7916,438.7916,437.4835,437.658,11494.0
2023-03-30 12:30:00,451.64,451.64,449.6,450.34,15930.0,437.6192,437.6192,435.6425,436.3596,15930.0
2023-03-30 13:00:00,450.27,452.78,450.23,452.05,49369.0,436.2917,438.7238,436.253,438.0165,49369.0
2023-03-30 13:30:00,452.0,454.37,451.61,454.37,26757.0,437.968,440.2645,437.5901,440.2645,26757.0
2023-03-30 14:00:00,454.38,455.59,453.98,455.29,35433.0,440.2741,441.4466,439.8866,441.1559,35433.0
2023-03-30 14:30:00,455.41,458.56,455.41,458.35,87176.0,441.2722,444.3244,441.2722,444.1209,87176.0
2023-03-30 15:00:00,458.27,460.35,457.92,460.16,69881.0,444.0434,446.0588,443.7042,445.8747,69881.0
2023-03-30 15:30:00,460.09,460.92,458.89,459.06,141841.0,445.8069,446.6111,444.6441,444.8089,141841.0
2023-03-30 16:00:00,459.07,459.07,458.92,458.92,105420.0,444.8185,444.8185,444.6732,444.6732,105420.0
2023-03-31 09:30:00,461.33,461.81,459.2,460.47,23723.0,447.0084,447.4735,444.9445,446.1751,23723.0
2023-03-31 10:00:00,460.2,460.76,457.58,458.52,15323.0,445.9135,446.4561,443.3748,444.2856,15323.0
2023-03-31 10:30:00,458.73,459.47,457.42,457.76,29401.0,444.4891,445.2061,443.2198,443.5492,29401.0
2023-03-31 11:00:00,457.64,459.83,457.63,459.25,41251.0,443.4329,445.5549,443.4232,444.993,41251.0
2023-03-31 11:30:00,459.05,459.95,458.96,459.95,12746.0,444.7992,445.6712,444.712,445.6712,12746.0
2023-03-31 12:00:00,459.81,461.33,459.8,461.13,17417.0,445.5356,447.0084,445.5259,446.8146,17417.0
2023-03-31 12:30:00,461.15,461.16,459.0,459.48,11868.0,446.834,446.8437,444.7507,445.2158,11868.0
2023-03-31 13:00:00,459.4,459.87,458.93,459.45,13579.0,445.1383,445.5937,444.6829,445.1867,13579.0
2023-03-31 13:30:00,459.32,459.69,458.7,459.69,17122.0,445.0608,445.4193,444.46,445.4193,17122.0
2023-03-31 14:00:00,459.63,460.44,457.97,458.65,30436.0,445.3612,446.146,443.7527,444.4116,30436.0
2023-03-31 14:30:00,458.65,459.35,458.47,458.75,22786.0,444.4116,445.0899,444.2372,444.5085,22786.0
2023-03-31 15:00:00,458.8,460.27,458.66,459.61,29414.0,444.5569,445.9813,444.4213,445.3418,29414.0
2023-03-31 15:30:00,459.68,459.99,458.24,459.57,119775.0,445.4096,445.71,444.0143,445.303,119775.0
2023-03-31 16:00:00,459.81,459.81,459.81,459.81,336481.0,445.5356,445.5356,445.5356,445.5356,336481.0
2023-04-03 09:30:00,467.49,473.16,464.54,472.98,76973.0,452.9772,458.4711,450.1187,458.2967,76973.0
2023-04-03 10:00:00,472.51,476.03,472.17,472.78,47404.0,457.8413,461.252,457.5119,458.1029,47404.0
2023-04-03 10:30:00,472.88,473.69,472.02,472.16,34225.0,458.1998,458.9847,457.3665,457.5022,34225.0
2023-04-03 11:00:00,471.78,472.1,470.17,471.24,18791.0,457.134,457.444,455.574,456.6107,18791.0
2023-04-03 11:30:00,471.21,474.81,470.76,474.47,39791.0,456.5817,460.0699,456.1456,459.7405,39791.0
2023-04-03 12:00:00,474.53,476.57,474.52,475.68,73751.0,459.7986,461.7753,459.7889,460.9129,73751.0
2023-04-03 12:30:00,475.07,475.69,474.26,475.5,25384.0,460.3218,460.9226,459.537,460.7385,25384.0
2023-04-03 13:00:00,475.49,476.85,475.29,476.53,38873.0,460.7288,462.0466,460.535,461.7365,38873.0
2023-04-03 13:30:00,476.36,477.0,475.0,476.94,32869.0,461.5718,462.1919,460.254,462.1338,32869.0
2023-04-03 14:00:00,476.88,477.89,476.75,477.26,19256.0,462.0756,463.0543,461.9497,462.4438,19256.0
2023-04-03 14:30:00,477.12,478.58,476.95,478.5,19795.0,462.3082,463.7229,462.1435,463.6454,19795.0
2023-04-03 15:00:00,478.45,478.82,477.77,477.82,34086.0,463.5969,463.9554,462.938,462.9865,34086.0
2023-04-03 15:30:00,477.81,477.97,476.31,476.46,95818.0,462.9768,463.1318,461.5233,461.6687,95818.0
2023-04-03 16:00:00,476.49,476.49,476.49,476.49,134820.0,461.6978,461.6978,461.6978,461.6978,134820.0
2023-04-04 09:30:00,475.0,476.19,472.65,474.16,48086.0,460.254,461.4071,457.977,459.4401,48086.0
2023-04-04 10:00:00,474.76,475.82,473.82,474.58,35067.0,460.0215,461.0486,459.1106,459.847,35067.0
2023-04-04 10:30:00,474.46,474.91,474.15,474.7,20003.0,459.7308,460.1668,459.4304,459.9633,20003.0
2023-04-04 11:00:00,474.82,475.12,472.97,473.39,26209.0,460.0796,460.3703,458.287,458.694,26209.0
2023-04-04 11:30:00,473.45,475.61,473.26,474.68,19299.0,458.7521,460.8451,458.568,459.9439,19299.0
2023-04-04 12:00:00,474.42,475.14,473.8,475.14,21623.0,459.692,460.3897,459.0913,460.3897,21623.0
2023-04-04 12:30:00,475.26,475.27,473.46,474.87,19367.0,460.5059,460.5156,458.7618,460.128,19367.0
2023-04-04 13:00:00,475.12,476.34,474.82,476.15,19132.0,460.3703,461.5524,460.0796,461.3683,19132.0
2023-04-04 13:30:00,476.1,476.34,475.35,475.95,33319.0,461.3199,461.5524,460.5931,461.1745,33319.0
2023-04-04 14:00:00,475.82,475.82,474.46,474.75,18123.0,461.0486,461.0486,459.7308,460.0118,18123.0
2023-04-04 14:30:00,474.59,475.21,474.34,474.83,23033.0,459.8567,460.4575,459.6145,460.0893,23033.0
2023-04-04 15:00:00,474.79,475.66,474.43,474.58,21636.0,460.0505,460.8935,459.7017,459.847,21636.0
2023-04-04 15:30:00,474.51,475.5,474.0,475.47,79087.0,459.7792,460.7385,459.2851,460.7094,79087.0
2023-04-04 16:00:00,475.43,475.43,475.43,475.43,120185.0,460.6707,460.6707,460.6707,460.6707,120185.0
2023-04-05 09:30:00,478.77,478.77,473.9,478.13,90530.0,463.907,463.907,459.1882,463.2868,90530.0
2023-04-05 10:00:00,478.37,479.7,476.23,478.09,55026.0,463.5194,464.8081,461.4458,463.2481,55026.0
2023-04-05 10:30:00,478.17,480.87,477.92,480.36,46802.0,463.3256,465.9418,463.0834,465.4476,46802.0
2023-04-05 11:00:00,480.36,483.99,480.35,482.69,64106.0,465.4476,468.9649,465.4379,467.7053,64106.0
2023-04-05 11:30:00,482.49,483.28,481.13,481.13,31613.0,467.5115,468.277,466.1937,466.1937,31613.0
2023-04-05 12:00:00,481.22,484.64,481.12,482.61,33596.0,466.2809,469.5947,466.184,467.6278,33596.0
2023-04-05 12:30:00,482.62,483.31,481.9,481.9,34933.0,467.6375,468.306,466.9398,466.9398,34933.0
2023-04-05 13:00:00,482.09,483.42,482.05,483.18,18720.0,467.1239,468.4126,467.0851,468.1801,18720.0
2023-04-05 13:30:00,483.2,483.2,481.47,482.67,23827.0,468.1994,468.1994,466.5232,467.6859,23827.0
2023-04-05 14:00:00,482.69,485.58,482.55,485.58,36624.0,467.7053,470.5056,467.5696,470.5056,36624.0
2023-04-05 14:30:00,485.58,486.84,485.27,486.47,53840.0,470.5056,471.7264,470.2052,471.3679,53840.0
2023-04-05 15:00:00,486.72,487.46,485.52,486.93,68765.0,471.6102,472.3272,470.4474,471.8137,68765.0
2023-04-05 15:30:00,487.0,487.29,484.45,484.87,166128.0,471.8815,472.1625,469.4106,469.8176,166128.0
2023-04-05 16:00:00,484.69,484.69,484.69,484.69,209061.0,469.6432,469.6432,469.6432,469.6432,209061.0
2023-04-06 09:30:00,486.77,488.52,483.41,483.9,38120.0,471.6586,473.3543,468.4029,468.8777,38120.0
2023-04-06 10:00:00,483.9,486.39,480.72,485.29,30355.0,468.8777,471.2904,465.7964,470.2246,30355.0
2023-04-06 10:30:00,485.24,485.35,484.29,484.85,20755.0,470.1761,470.2827,469.2556,469.7982,20755.0
2023-04-06 11:00:00,484.75,485.16,483.94,484.36,19368.0,469.7013,470.0986,468.9165,469.3234,19368.0
2023-04-06 11:30:00,484.38,484.52,483.16,483.73,16053.0,469.3428,469.4785,468.1607,468.713,16053.0
2023-04-06 12:00:00,483.75,484.34,482.71,483.31,16098.0,468.7324,469.3041,467.7247,468.306,16098.0
2023-04-06 12:30:00,483.41,485.01,483.37,484.69,16937.0,468.4029,469.9533,468.3642,469.6432,16937.0
2023-04-06 13:00:00,484.64,485.11,483.68,484.47,16549.0,469.5947,470.0502,468.6645,469.43,16549.0
2023-04-06 13:30:00,484.47,485.27,483.59,484.61,28640.0,469.43,470.2052,468.5773,469.5657,28640.0
2023-04-06 14:00:00,484.73,485.09,483.45,484.31,25088.0,469.6819,470.0308,468.4417,469.275,25088.0
2023-04-06 14:30:00,484.62,484.81,482.63,482.82,50137.0,469.5754,469.7595,467.6471,467.8312,50137.0
2023-04-06 15:00:00,482.91,483.33,481.67,483.13,50800.0,467.9184,468.3254,466.7169,468.1316,50800.0
2023-04-06 15:30:00,483.18,483.74,482.61,483.29,69868.0,468.1801,468.7227,467.6278,468.2867,69868.0
2023-04-06 16:00:00,483.54,483.54,483.54,483.54,142017.0,468.5289,468.5289,468.5289,468.5289,142017.0
2023-04-10 09:30:00,481.27,483.44,479.5,480.48,34162.0,466.3294,468.432,464.6143,465.5639,34162.0
2023-04-10 10:00:00,480.73,482.49,479.76,480.49,22484.0,465.8061,467.5115,464.8662,465.5736,22484.0
2023-04-10 10:30:00,480.45,481.8,480.15,480.95,18132.0,465.5348,466.8429,465.2441,466.0193,18132.0
2023-04-10 11:00:00,481.02,481.76,480.34,480.57,9202.0,466.0871,466.8042,465.4282,465.6511,9202.0
2023-04-10 11:30:00,480.7,482.4,480.69,482.04,8997.0,465.7771,467.4243,465.7674,467.0755,8997.0
2023-04-10 12:00:00,482.49,482.53,481.85,482.13,9745.0,467.5115,467.5502,466.8914,467.1627,9745.0
2023-04-10 12:30:00,482.16,483.25,482.16,483.14,19876.0,467.1917,468.2479,467.1917,468.1413,19876.0
2023-04-10 13:00:00,483.14,484.26,483.14,483.66,15555.0,468.1413,469.2265,468.1413,468.6452,15555.0
2023-04-10 13:30:00,483.68,483.69,482.92,483.37,26784.0,468.6645,468.6742,467.9281,468.3642,26784.0
2023-04-10 14:00:00,483.28,483.45,481.95,482.59,23659.0,468.277,468.4417,466.9883,467.6084,23659.0
2023-04-10 14:30:00,482.67,482.84,482.01,482.38,19770.0,467.6859,467.8506,467.0464,467.4049,19770.0
2023-04-10 15:00:00,482.54,483.46,482.54,482.65,29375.0,467.5599,468.4514,467.5599,467.6665,29375.0
2023-04-10 15:30:00,482.57,485.02,482.41,485.0,111025.0,467.589,469.9629,467.434,469.9436,111025.0
2023-04-10 16:00:00,484.93,484.93,484.93,484.93,90181.0,469.8757,469.8757,469.8757,469.8757,90181.0
2023-04-11 09:30:00,487.58,488.75,485.37,488.75,29982.0,472.4435,473.5772,470.3021,473.5772,29982.0
2023-04-11 10:00:00,488.67,488.67,486.4,487.53,19004.0,473.4996,473.4996,471.3001,472.395,19004.0
2023-04-11 10:30:00,487.66,488.34,486.96,488.24,17648.0,472.521,473.1799,471.8427,473.083,17648.0
2023-04-11 11:00:00,488.36,489.09,487.91,489.09,23560.0,473.1993,473.9066,472.7632,473.9066,23560.0
2023-04-11 11:30:00,489.04,489.53,488.43,489.17,23137.0,473.8581,474.3329,473.2671,473.9841,23137.0
2023-04-11 12:00:00,489.16,489.38,488.34,488.99,20106.0,473.9744,474.1876,473.1799,473.8097,20106.0
2023-04-11 12:30:00,488.99,489.05,487.97,488.81,19780.0,473.8097,473.8678,472.8214,473.6353,19780.0
2023-04-11 13:00:00,488.84,490.64,488.49,490.08,34953.0,473.6644,475.4085,473.3252,474.8659,34953.0
2023-04-11 13:30:00,489.96,490.15,489.32,490.09,24630.0,474.7496,474.9337,474.1295,474.8756,24630.0
2023-04-11 14:00:00,489.91,490.31,489.36,489.95,30651.0,474.7011,475.0887,474.1682,474.7399,30651.0
2023-04-11 14:30:00,490.0,490.79,489.51,490.24,57250.0,474.7883,475.5538,474.3136,475.0209,57250.0
2023-04-11 15:00:00,490.17,490.17,488.96,489.99,38369.0,474.9531,474.9531,473.7806,474.7787,38369.0
2023-04-11 15:30:00,490.04,490.51,489.09,489.79,145772.0,474.8271,475.2825,473.9066,474.5849,145772.0
2023-04-11 16:00:00,489.68,489.68,489.68,489.68,241467.0,474.4783,474.4783,474.4783,474.4783,241467.0
2023-04-12 09:30:00,488.17,491.71,487.07,490.34,78289.0,473.0152,476.4453,471.9493,475.1178,78289.0
2023-04-12 10:00:00,490.36,492.94,490.24,492.26,51517.0,475.1372,477.6371,475.0209,476.9782,51517.0
2023-04-12 10:30:00,492.15,492.26,489.54,490.47,43957.0,476.8716,476.9782,474.3426,475.2438,43957.0
2023-04-12 11:00:00,490.69,492.15,490.27,492.14,12199.0,475.4569,476.8716,475.05,476.8619,12199.0
2023-04-12 11:30:00,492.14,492.7,491.81,492.28,11435.0,476.8619,477.4045,476.5422,476.9976,11435.0
2023-04-12 12:00:00,492.28,493.64,492.19,493.64,13259.0,476.9976,478.3153,476.9104,478.3153,13259.0
2023-04-12 12:30:00,493.7,495.01,493.62,494.87,15790.0,478.3735,479.6428,478.296,479.5072,15790.0
2023-04-12 13:00:00,494.84,496.21,494.62,495.87,24945.0,479.4781,480.8056,479.2649,480.4761,24945.0
2023-04-12 13:30:00,496.08,496.16,494.87,495.41,23349.0,480.6796,480.7571,479.5072,480.0304,23349.0
2023-04-12 14:00:00,495.62,496.17,494.4,494.66,34235.0,480.2339,480.7668,479.0518,479.3037,34235.0
2023-04-12 14:30:00,494.46,495.06,493.96,494.19,35812.0,479.1099,479.6913,478.6254,478.8483,35812.0
2023-04-12 15:00:00,494.31,494.64,492.71,492.8,48749.0,478.9645,479.2843,477.4142,477.5014,48749.0
2023-04-12 15:30:00,492.86,494.6,492.55,492.99,144322.0,477.5596,479.2455,477.2592,477.6855,144322.0
2023-04-12 16:00:00,492.99,492.99,492.99,492.99,103368.0,477.6855,477.6855,477.6855,477.6855,103368.0
2023-04-13 09:30:00,495.07,495.07,490.88,491.81,54854.0,479.701,479.701,475.641,476.5422,54854.0
2023-04-13 10:00:00,492.0,494.58,491.97,493.47,32009.0,476.7263,479.2262,476.6972,478.1506,32009.0
2023-04-13 10:30:00,493.43,494.15,492.1,493.65,25737.0,478.1119,478.8095,476.8232,478.325,25737.0
2023-04-13 11:00:00,493.84,495.22,493.83,494.4,22184.0,478.5091,479.8463,478.4994,479.0518,22184.0
2023-04-13 11:30:00,494.68,495.11,494.59,494.6,30627.0,479.3231,479.7397,479.2359,479.2455,30627.0
2023-04-13 12:00:00,494.6,495.89,494.58,495.24,24609.0,479.2455,480.4955,479.2262,479.8657,24609.0
2023-04-13 12:30:00,495.17,495.66,494.57,495.25,10684.0,479.7978,480.2726,479.2165,479.8754,10684.0
2023-04-13 13:00:00,495.48,496.11,495.24,495.77,15602.0,480.0982,480.7087,479.8657,480.3792,15602.0
2023-04-13 13:30:00,495.56,496.48,495.26,496.17,12196.0,480.1757,481.0672,479.8851,480.7668,12196.0
2023-04-13 14:00:00,496.05,496.88,495.99,496.78,10931.0,480.6505,481.4548,480.5924,481.3579,10931.0
2023-04-13 14:30:00,496.84,498.4,496.84,498.23,14086.0,481.416,482.9276,481.416,482.7629,14086.0
2023-04-13 15:00:00,498.15,498.15,496.54,496.91,24701.0,482.6853,482.6853,481.1253,481.4838,24701.0
2023-04-13 15:30:00,496.92,497.51,495.0,496.19,102490.0,481.4935,482.0652,479.6331,480.7862,102490.0
2023-04-13 16:00:00,496.2,496.2,496.2,496.2,180777.0,480.7959,480.7959,480.7959,480.7959,180777.0
2023-04-14 09:30:00,495.53,497.56,491.34,491.75,53474.0,480.1467,482.1137,476.0867,476.484,53474.0
2023-04-14 10:00:00,491.96,491.96,482.51,485.33,58619.0,476.6875,476.6875,467.5309,470.2633,58619.0
2023-04-14 10:30:00,485.31,489.43,485.11,487.64,26442.0,470.2439,474.236,470.0502,472.5016,26442.0
2023-04-14 11:00:00,487.42,487.42,484.91,485.13,35102.0,472.2884,472.2884,469.8564,470.0695,35102.0
2023-04-14 11:30:00,485.28,486.75,485.15,486.38,35536.0,470.2149,471.6392,470.0889,471.2807,35536.0
2023-04-14 12:00:00,486.68,486.68,485.06,485.44,15841.0,471.5714,471.5714,470.0017,470.3699,15841.0
2023-04-14 12:30:00,485.21,486.64,484.95,486.64,12614.0,470.147,471.5327,469.8951,471.5327,12614.0
2023-04-14 13:00:00,486.49,487.95,486.09,486.47,18502.0,471.3873,472.802,470.9997,471.3679,18502.0
2023-04-14 13:30:00,486.17,487.73,485.33,487.41,28031.0,471.0772,472.5888,470.2633,472.2788,28031.0
2023-04-14 14:00:00,487.23,487.27,486.24,486.91,16930.0,472.1043,472.1431,471.1451,471.7943,16930.0
2023-04-14 14:30:00,487.0,487.0,485.52,485.92,10809.0,471.8815,471.8815,470.4474,470.835,10809.0
2023-04-14 15:00:00,485.99,486.19,484.06,485.1,23076.0,470.9028,471.0966,469.0327,470.0405,23076.0
2023-04-14 15:30:00,484.98,485.25,484.26,484.3,105347.0,469.9242,470.1858,469.2265,469.2653,105347.0
2023-04-14 16:00:00,484.46,484.46,484.46,484.46,131898.0,469.4203,469.4203,469.4203,469.4203,131898.0
2023-04-17 09:30:00,483.45,483.59,479.19,481.96,36423.0,468.4417,468.5773,464.3139,466.9979,36423.0
2023-04-17 10:00:00,481.14,483.17,481.14,483.0,15941.0,466.2034,468.1704,466.2034,468.0057,15941.0
2023-04-17 10:30:00,482.66,483.14,480.42,480.52,19472.0,467.6762,468.1413,465.5057,465.6026,19472.0
2023-04-17 11:00:00,480.48,482.53,480.47,482.31,14836.0,465.5639,467.5502,465.5542,467.3371,14836.0
2023-04-17 11:30:00,482.22,482.4,480.04,481.54,19470.0,467.2499,467.4243,465.1375,466.591,19470.0
2023-04-17 12:00:00,481.52,481.79,480.79,481.1,16819.0,466.5716,466.8332,465.8643,466.1646,16819.0
2023-04-17 12:30:00,481.07,481.66,480.8,481.13,14183.0,466.1356,466.7073,465.874,466.1937,14183.0
2023-04-17 13:00:00,481.05,481.43,480.83,481.33,8365.0,466.1162,466.4844,465.903,466.3875,8365.0
2023-04-17 13:30:00,481.33,481.97,480.94,481.36,16430.0,466.3875,467.0076,466.0096,466.4166,16430.0
2023-04-17 14:00:00,481.3,482.64,480.7,482.24,12825.0,466.3584,467.6568,465.7771,467.2692,12825.0
2023-04-17 14:30:00,482.33,483.51,482.08,483.43,17775.0,467.3565,468.4998,467.1142,468.4223,17775.0
2023-04-17 15:00:00,483.61,484.13,483.01,483.97,23518.0,468.5967,469.1006,468.0153,468.9455,23518.0
2023-04-17 15:30:00,483.91,484.61,483.28,484.31,83289.0,468.8874,469.5657,468.277,469.275,83289.0
2023-04-17 16:00:00,484.27,484.27,484.27,484.27,181747.0,469.2362,469.2362,469.2362,469.2362,181747.0
2023-04-18 09:30:00,483.0,484.36,481.73,483.07,43934.0,468.0057,469.3234,466.7751,468.0735,43934.0
2023-04-18 10:00:00,482.75,483.65,480.44,480.51,44673.0,467.7634,468.6355,465.5251,465.593,44673.0
2023-04-18 10:30:00,480.45,481.59,479.5,480.58,48028.0,465.5348,466.6394,464.6143,465.6608,48028.0
2023-04-18 11:00:00,480.78,481.43,480.33,481.0,33037.0,465.8546,466.4844,465.4185,466.0677,33037.0
2023-04-18 11:30:00,481.0,482.79,480.95,482.58,17121.0,466.0677,467.8022,466.0193,467.5987,17121.0
2023-04-18 12:00:00,482.65,483.86,482.25,483.2,14435.0,467.6665,468.839,467.2789,468.1994,14435.0
2023-04-18 12:30:00,483.26,483.67,482.85,483.09,14623.0,468.2576,468.6549,467.8603,468.0929,14623.0
2023-04-18 13:00:00,483.18,484.03,482.84,483.07,16298.0,468.1801,469.0037,467.8506,468.0735,16298.0
2023-04-18 13:30:00,483.07,484.79,483.07,484.04,22781.0,468.0735,469.7401,468.0735,469.0134,22781.0
2023-04-18 14:00:00,484.05,484.48,483.5,483.87,19536.0,469.0231,469.4397,468.4901,468.8486,19536.0
2023-04-18 14:30:00,483.75,484.5,483.07,483.57,23671.0,468.7324,469.4591,468.0735,468.558,23671.0
2023-04-18 15:00:00,483.54,484.54,483.33,484.45,37247.0,468.5289,469.4978,468.3254,469.4106,37247.0
2023-04-18 15:30:00,484.41,484.76,482.75,482.89,103865.0,469.3719,469.711,467.7634,467.8991,103865.0
2023-04-18 16:00:00,483.08,483.08,483.08,483.08,171704.0,468.0832,468.0832,468.0832,468.0832,171704.0
2023-04-19 09:30:00,467.84,469.4,454.22,462.83,416906.0,453.3163,454.8279,440.1191,448.4618,416906.0
2023-04-19 10:00:00,463.46,467.49,460.45,466.39,181164.0,449.0723,452.9772,446.1557,451.9113,181164.0
2023-04-19 10:30:00,466.39,468.86,465.0,466.55,78945.0,451.9113,454.3046,450.5645,452.0663,78945.0
2023-04-19 11:00:00,466.53,466.8,463.92,465.55,71378.0,452.047,452.3086,449.518,451.0974,71378.0
2023-04-19 11:30:00,465.71,466.05,460.0,460.01,150297.0,451.2524,451.5819,445.7197,445.7294,150297.0
2023-04-19 12:00:00,460.24,461.43,455.66,456.24,81122.0,445.9522,447.1053,441.5144,442.0764,81122.0
2023-04-19 12:30:00,456.05,456.21,453.34,455.63,74453.0,441.8923,442.0473,439.2664,441.4853,74453.0
2023-04-19 13:00:00,456.05,459.01,455.9,456.08,95848.0,441.8923,444.7604,441.747,441.9214,95848.0
2023-04-19 13:30:00,456.07,457.7,453.73,457.65,69863.0,441.9117,443.4911,439.6443,443.4426,69863.0
2023-04-19 14:00:00,457.55,457.75,454.39,455.55,71917.0,443.3457,443.5395,440.2838,441.4078,71917.0
2023-04-19 14:30:00,455.71,456.79,453.56,454.02,55323.0,441.5629,442.6093,439.4796,439.9253,55323.0
2023-04-19 15:00:00,454.22,455.47,453.48,454.39,147439.0,440.1191,441.3303,439.4021,440.2838,147439.0
2023-04-19 15:30:00,454.39,457.61,454.11,457.37,386427.0,440.2838,443.4039,440.0125,443.1713,386427.0
2023-04-19 16:00:00,457.33,457.33,445.21,445.22,198013.0,443.1326,443.1326,431.3888,431.3985,198013.0
2023-04-20 09:30:00,457.27,457.27,452.89,453.0,82876.0,443.0744,443.0744,438.8304,438.937,82876.0
2023-04-20 10:00:00,453.0,455.0,451.23,453.86,106537.0,438.937,440.8749,437.2219,439.7703,106537.0
2023-04-20 10:30:00,453.96,455.04,452.77,454.58,76148.0,439.8672,440.9137,438.7141,440.4679,76148.0
2023-04-20 11:00:00,454.44,454.48,452.39,452.75,59255.0,440.3323,440.371,438.3459,438.6947,59255.0
2023-04-20 11:30:00,452.82,453.1,451.04,451.47,79617.0,438.7626,439.0339,437.0378,437.4545,79617.0
2023-04-20 12:00:00,451.5,452.94,451.5,452.24,48537.0,437.4835,438.8788,437.4835,438.2006,48537.0
2023-04-20 12:30:00,452.14,454.69,452.11,454.21,39997.0,438.1037,440.5745,438.0746,440.1094,39997.0
2023-04-20 13:00:00,454.01,454.44,451.34,451.8,52574.0,439.9156,440.3323,437.3285,437.7742,52574.0
2023-04-20 13:30:00,451.87,452.02,450.89,451.06,85161.0,437.8421,437.9874,436.8925,437.0572,85161.0
2023-04-20 14:00:00,451.05,453.06,450.26,452.35,54914.0,437.0475,438.9951,436.282,438.3072,54914.0
2023-04-20 14:30:00,452.29,452.5,450.24,451.33,55995.0,438.249,438.4525,436.2627,437.3188,55995.0
2023-04-20 15:00:00,451.33,452.97,451.07,452.84,40347.0,437.3188,438.9079,437.0669,438.7819,40347.0
2023-04-20 15:30:00,452.99,455.05,452.0,455.02,269314.0,438.9273,440.9233,437.968,440.8943,269314.0
2023-04-20 16:00:00,454.93,454.93,454.93,454.93,336200.0,440.8071,440.8071,440.8071,440.8071,336200.0
2023-04-21 09:30:00,454.99,455.53,448.99,448.99,114862.0,440.8652,441.3884,435.0515,435.0515,114862.0
2023-04-21 10:00:00,448.91,450.26,447.44,449.92,100819.0,434.974,436.282,433.5496,435.9526,100819.0
2023-04-21 10:30:00,449.96,449.96,443.65,445.11,108714.0,435.9914,435.9914,429.8772,431.2919,108714.0
2023-04-21 11:00:00,444.9,446.52,444.74,445.14,32471.0,431.0884,432.6581,430.9334,431.321,32471.0
2023-04-21 11:30:00,445.18,446.34,444.81,445.69,42751.0,431.3597,432.4837,431.0012,431.8539,42751.0
2023-04-21 12:00:00,445.59,446.69,445.32,446.27,30355.0,431.757,432.8229,431.4954,432.4159,30355.0
2023-04-21 12:30:00,446.46,449.58,446.21,449.42,41878.0,432.6,435.6232,432.3578,435.4681,41878.0
2023-04-21 13:00:00,449.59,450.84,449.54,450.54,42434.0,435.6328,436.844,435.5844,436.5533,42434.0
2023-04-21 13:30:00,450.73,451.76,450.23,451.13,38853.0,436.7375,437.7355,436.253,437.125,38853.0
2023-04-21 14:00:00,451.22,452.11,449.88,450.58,33609.0,437.2122,438.0746,435.9138,436.5921,33609.0
2023-04-21 14:30:00,450.5,450.62,449.9,450.24,27704.0,436.5146,436.6309,435.9332,436.2627,27704.0
2023-04-21 15:00:00,450.19,450.28,448.64,449.22,24960.0,436.2142,436.3014,434.7123,435.2743,24960.0
2023-04-21 15:30:00,449.12,451.16,449.06,450.74,129495.0,435.1774,437.1541,435.1193,436.7471,129495.0
2023-04-21 16:00:00,450.74,450.74,450.74,450.74,213738.0,436.7471,436.7471,436.7471,436.7471,213738.0
2023-04-24 09:30:00,451.8,461.87,450.09,461.84,142832.0,437.7742,447.5316,436.1173,447.5026,142832.0
2023-04-24 10:00:00,461.87,463.87,461.3,462.04,72780.0,447.5316,449.4695,446.9793,447.6963,72780.0
2023-04-24 10:30:00,461.94,462.16,459.1,459.16,41011.0,447.5994,447.8126,444.8476,444.9057,41011.0
2023-04-24 11:00:00,459.28,460.83,458.94,460.18,86138.0,445.022,446.5239,444.6926,445.8941,86138.0
2023-04-24 11:30:00,460.25,461.38,458.83,461.38,28658.0,445.9619,447.0568,444.586,447.0568,28658.0
2023-04-24 12:00:00,461.45,462.71,460.58,462.6,37251.0,447.1247,448.3455,446.2817,448.239,37251.0
2023-04-24 12:30:00,462.53,464.5,462.41,462.93,48284.0,448.1711,450.08,448.0549,448.5587,48284.0
2023-04-24 13:00:00,462.98,463.8,462.59,463.68,36831.0,448.6072,449.4017,448.2293,449.2854,36831.0
2023-04-24 13:30:00,463.6,464.24,463.25,463.54,26382.0,449.2079,449.828,448.8688,449.1498,26382.0
2023-04-24 14:00:00,463.34,465.18,463.25,464.13,87466.0,448.956,450.7389,448.8688,449.7215,87466.0
2023-04-24 14:30:00,464.25,464.54,463.18,463.68,34309.0,449.8377,450.1187,448.801,449.2854,34309.0
2023-04-24 15:00:00,463.84,465.12,463.67,464.79,36832.0,449.4405,450.6807,449.2757,450.361,36832.0
2023-04-24 15:30:00,464.87,465.17,462.38,462.96,122994.0,450.4385,450.7292,448.0258,448.5878,122994.0
2023-04-24 16:00:00,462.92,462.92,462.92,462.92,181407.0,448.549,448.549,448.549,448.549,181407.0
2023-04-25 09:30:00,465.1,470.07,464.34,464.43,104046.0,450.6613,455.4771,449.9249,450.0121,104046.0
2023-04-25 10:00:00,464.09,465.71,463.18,464.98,68904.0,449.6827,451.2524,448.801,450.5451,68904.0
2023-04-25 10:30:00,464.69,466.79,464.46,465.77,39656.0,450.2641,452.2989,450.0412,451.3105,39656.0
2023-04-25 11:00:00,465.71,466.89,464.21,464.22,33261.0,451.2524,452.3958,449.799,449.8087,33261.0
2023-04-25 11:30:00,464.14,464.16,462.88,463.95,23704.0,449.7311,449.7505,448.5103,449.547,23704.0
2023-04-25 12:00:00,463.99,465.19,463.88,464.39,28218.0,449.5858,450.7486,449.4792,449.9734,28218.0
2023-04-25 12:30:00,463.97,464.84,463.81,464.66,46219.0,449.5664,450.4094,449.4114,450.235,46219.0
2023-04-25 13:00:00,464.5,464.58,463.1,463.15,31931.0,450.08,450.1575,448.7234,448.7719,31931.0
2023-04-25 13:30:00,463.01,463.12,461.06,462.06,28346.0,448.6362,448.7428,446.7468,447.7157,28346.0
2023-04-25 14:00:00,462.07,462.74,461.93,462.45,37733.0,447.7254,448.3746,447.5898,448.0936,37733.0
2023-04-25 14:30:00,462.5,462.51,461.22,461.42,28182.0,448.1421,448.1518,446.9018,447.0956,28182.0
2023-04-25 15:00:00,461.18,462.91,460.76,462.62,31522.0,446.863,448.5393,446.4561,448.2583,31522.0
2023-04-25 15:30:00,462.72,462.84,460.56,460.99,106933.0,448.3552,448.4715,446.2623,446.6789,106933.0
2023-04-25 16:00:00,460.87,461.17,460.87,461.17,153419.0,446.5627,446.8533,446.5627,446.8533,153419.0
2023-04-26 09:30:00,456.0,458.36,449.01,450.05,60199.0,441.8438,444.1306,435.0708,436.0786,60199.0
2023-04-26 10:00:00,450.0,452.1,447.81,448.02,62121.0,436.0301,438.0649,433.9081,434.1116,62121.0
2023-04-26 10:30:00,448.02,451.24,448.0,450.49,52765.0,434.1116,437.2316,434.0922,436.5049,52765.0
2023-04-26 11:00:00,450.34,452.31,450.0,452.19,64840.0,436.3596,438.2684,436.0301,438.1521,64840.0
2023-04-26 11:30:00,452.24,452.25,450.18,450.22,19477.0,438.2006,438.2103,436.2045,436.2433,19477.0
2023-04-26 12:00:00,450.23,450.8,448.68,449.42,20711.0,436.253,436.8053,434.7511,435.4681,20711.0
2023-04-26 12:30:00,449.58,451.19,449.29,451.02,41111.0,435.6232,437.1832,435.3422,437.0184,41111.0
2023-04-26 13:00:00,451.02,451.55,449.29,449.92,27165.0,437.0184,437.532,435.3422,435.9526,27165.0
2023-04-26 13:30:00,450.06,452.16,449.93,451.36,46748.0,436.0883,438.1231,435.9623,437.3479,46748.0
2023-04-26 14:00:00,451.07,451.67,449.85,450.57,30542.0,437.0669,437.6483,435.8848,436.5824,30542.0
2023-04-26 14:30:00,450.61,451.14,449.69,451.1,22070.0,436.6212,437.1347,435.7297,437.096,22070.0
2023-04-26 15:00:00,450.96,453.07,450.93,452.18,54518.0,436.9603,439.0048,436.9312,438.1424,54518.0
2023-04-26 15:30:00,452.3,452.67,451.24,452.38,118174.0,438.2587,438.6172,437.2316,438.3362,118174.0
2023-04-26 16:00:00,452.38,452.38,452.38,452.38,105506.0,438.3362,438.3362,438.3362,438.3362,105506.0
2023-04-27 09:30:00,457.67,464.2,457.67,464.13,101603.0,443.462,449.7893,443.462,449.7215,101603.0
2023-04-27 10:00:00,464.44,464.9,461.73,461.87,47981.0,450.0218,450.4676,447.396,447.5316,47981.0
2023-04-27 10:30:00,461.87,463.0,460.43,462.61,43665.0,447.5316,448.6265,446.1363,448.2486,43665.0
2023-04-27 11:00:00,462.84,463.8,461.45,463.6,39800.0,448.4715,449.4017,447.1247,449.2079,39800.0
2023-04-27 11:30:00,463.86,464.6,462.44,464.56,71304.0,449.4598,450.1769,448.0839,450.1381,71304.0
2023-04-27 12:00:00,464.4,465.79,464.35,465.34,20041.0,449.9831,451.3299,449.9346,450.8939,20041.0
2023-04-27 12:30:00,465.36,465.6,463.86,464.08,23165.0,450.9133,451.1458,449.4598,449.673,23165.0
2023-04-27 13:00:00,464.07,464.38,462.93,463.12,20465.0,449.6633,449.9637,448.5587,448.7428,20465.0
2023-04-27 13:30:00,463.16,464.46,463.06,463.87,23678.0,448.7816,450.0412,448.6847,449.4695,23678.0
2023-04-27 14:00:00,463.87,464.85,463.2,464.55,24457.0,449.4695,450.4191,448.8203,450.1284,24457.0
2023-04-27 14:30:00,464.59,466.19,464.58,466.19,23707.0,450.1672,451.7175,450.1575,451.7175,23707.0
2023-04-27 15:00:00,466.16,466.26,465.12,465.93,27059.0,451.6884,451.7853,450.6807,451.4656,27059.0
2023-04-27 15:30:00,465.84,466.31,464.67,465.47,109693.0,451.3784,451.8338,450.2447,451.0199,109693.0
2023-04-27 16:00:00,465.4,465.4,463.0,465.4,149124.0,450.952,450.952,448.6265,450.952,149124.0
2023-04-28 09:30:00,464.96,471.45,464.55,471.45,53653.0,450.5257,456.8142,450.1284,456.8142,53653.0
2023-04-28 10:00:00,471.34,471.53,468.11,468.63,50354.0,456.7076,456.8917,453.5779,454.0818,50354.0
2023-04-28 10:30:00,468.63,468.8,465.02,465.6,29908.0,454.0818,454.2465,450.5838,451.1458,29908.0
2023-04-28 11:00:00,465.77,470.09,465.72,470.09,18560.0,451.3105,455.4964,451.2621,455.4964,18560.0
2023-04-28 11:30:00,470.28,470.74,469.42,470.71,18054.0,455.6805,456.1263,454.8472,456.0972,18054.0
2023-04-28 12:00:00,470.7,471.68,470.32,471.68,18517.0,456.0875,457.0371,455.7193,457.0371,18517.0
2023-04-28 12:30:00,471.91,472.3,471.31,472.0,17514.0,457.2599,457.6378,456.6786,457.3471,17514.0
2023-04-28 13:00:00,472.01,472.01,470.38,470.88,26556.0,457.3568,457.3568,455.7774,456.2619,26556.0
2023-04-28 13:30:00,470.99,471.2,470.15,470.67,17381.0,456.3685,456.572,455.5546,456.0584,17381.0
2023-04-28 14:00:00,470.91,471.51,469.45,469.72,25705.0,456.291,456.8724,454.8763,455.1379,25705.0
2023-04-28 14:30:00,469.66,469.87,467.41,469.1,24576.0,455.0798,455.2833,452.8996,454.5372,24576.0
2023-04-28 15:00:00,469.13,470.16,468.6,468.65,18511.0,454.5662,455.5643,454.0527,454.1011,18511.0
2023-04-28 15:30:00,468.72,469.1,467.31,468.61,156848.0,454.169,454.5372,452.8027,454.0624,156848.0
2023-04-28 16:00:00,468.65,468.65,468.65,468.65,221038.0,454.1011,454.1011,454.1011,454.1011,221038.0
2023-05-01 09:30:00,468.82,472.5,468.58,471.61,35217.0,454.2659,457.8316,454.0333,456.9692,35217.0
2023-05-01 10:00:00,471.12,472.06,470.18,471.35,22923.0,456.4945,457.4053,455.5836,456.7173,22923.0
2023-05-01 10:30:00,471.56,474.57,470.96,474.51,30891.0,456.9208,459.8374,456.3394,459.7792,30891.0
2023-05-01 11:00:00,474.4,476.01,474.34,475.33,38497.0,459.6726,461.2327,459.6145,460.5738,38497.0
2023-05-01 11:30:00,475.15,476.18,474.64,474.64,41994.0,460.3994,461.3974,459.9052,459.9052,41994.0
2023-05-01 12:00:00,474.65,475.64,474.64,475.46,25648.0,459.9149,460.8741,459.9052,460.6997,25648.0
2023-05-01 12:30:00,475.46,476.78,475.46,476.73,24619.0,460.6997,461.9788,460.6997,461.9303,24619.0
2023-05-01 13:00:00,476.58,477.17,476.03,476.64,26200.0,461.785,462.3566,461.252,461.8431,26200.0
2023-05-01 13:30:00,476.54,476.9,476.1,476.43,18195.0,461.7462,462.095,461.3199,461.6396,18195.0
2023-05-01 14:00:00,476.34,476.45,474.67,475.43,30788.0,461.5524,461.659,459.9343,460.6707,30788.0
2023-05-01 14:30:00,475.33,475.4,473.04,473.74,23238.0,460.5738,460.6416,458.3549,459.0331,23238.0
2023-05-01 15:00:00,473.74,473.76,472.25,472.42,20083.0,459.0331,459.0525,457.5894,457.7541,20083.0
2023-05-01 15:30:00,472.52,473.01,471.94,472.19,72251.0,457.851,458.3258,457.289,457.5312,72251.0
2023-05-01 16:00:00,472.28,472.28,472.28,472.28,87505.0,457.6184,457.6184,457.6184,457.6184,87505.0
2023-05-02 09:30:00,471.4,474.68,470.02,473.29,51607.0,456.7658,459.9439,455.4286,458.5971,51607.0
2023-05-02 10:00:00,473.0,473.0,467.73,467.91,33847.0,458.3161,458.3161,453.2097,453.3841,33847.0
2023-05-02 10:30:00,467.88,468.3,463.45,463.86,40172.0,453.355,453.762,449.0626,449.4598,40172.0
2023-05-02 11:00:00,464.13,464.19,460.84,460.84,27360.0,449.7215,449.7796,446.5336,446.5336,27360.0
2023-05-02 11:30:00,461.29,463.86,461.28,463.78,15968.0,446.9696,449.4598,446.9599,449.3823,15968.0
2023-05-02 12:00:00,463.76,464.64,462.63,464.64,12291.0,449.3629,450.2156,448.268,450.2156,12291.0
2023-05-02 12:30:00,464.14,464.58,463.41,464.25,10851.0,449.7311,450.1575,449.0238,449.8377,10851.0
2023-05-02 13:00:00,464.19,465.45,463.53,464.83,23654.0,449.7796,451.0005,449.1401,450.3997,23654.0
2023-05-02 13:30:00,465.16,466.92,464.71,466.92,29068.0,450.7195,452.4248,450.2835,452.4248,29068.0
2023-05-02 14:00:00,466.57,466.57,464.93,465.6,21543.0,452.0857,452.0857,450.4966,451.1458,21543.0
2023-05-02 14:30:00,465.63,466.17,465.08,466.1,34568.0,451.1749,451.6981,450.642,451.6303,34568.0
2023-05-02 15:00:00,466.19,466.66,465.8,466.66,16966.0,451.7175,452.1729,451.3396,452.1729,16966.0
2023-05-02 15:30:00,466.57,466.91,465.34,466.13,71423.0,452.0857,452.4152,450.8939,451.6594,71423.0
2023-05-02 16:00:00,466.32,466.32,466.32,466.32,146395.0,451.8435,451.8435,451.8435,451.8435,146395.0
2023-05-03 09:30:00,467.04,467.86,462.13,463.5,70401.0,452.5411,453.3357,447.7835,449.111,70401.0
2023-05-03 10:00:00,463.33,465.4,460.0,460.0,27971.0,448.9463,450.952,445.7197,445.7197,27971.0
2023-05-03 10:30:00,460.15,460.17,456.47,459.24,30806.0,445.865,445.8844,442.2993,444.9833,30806.0
2023-05-03 11:00:00,459.31,460.6,458.94,460.11,25902.0,445.0511,446.301,444.6926,445.8263,25902.0
2023-05-03 11:30:00,460.34,461.66,459.41,461.55,17377.0,446.0491,447.3281,445.148,447.2216,17377.0
2023-05-03 12:00:00,461.65,463.07,461.65,463.06,15736.0,447.3184,448.6944,447.3184,448.6847,15736.0
2023-05-03 12:30:00,463.09,463.69,462.05,463.69,13303.0,448.7137,449.2951,447.706,449.2951,13303.0
2023-05-03 13:00:00,464.06,464.18,463.31,463.96,8245.0,449.6536,449.7699,448.9269,449.5567,8245.0
2023-05-03 13:30:00,464.1,464.35,463.66,464.17,14976.0,449.6924,449.9346,449.266,449.7602,14976.0
2023-05-03 14:00:00,463.9,465.49,461.35,462.27,23758.0,449.4986,451.0392,447.0278,447.9192,23758.0
2023-05-03 14:30:00,462.11,463.55,460.3,461.14,23897.0,447.7642,449.1595,446.0104,446.8243,23897.0
2023-05-03 15:00:00,460.95,462.01,458.27,458.42,20501.0,446.6402,447.6673,444.0434,444.1887,20501.0
2023-05-03 15:30:00,458.24,458.64,456.62,458.18,86596.0,444.0143,444.4019,442.4446,443.9562,86596.0
2023-05-03 16:00:00,458.18,458.18,458.18,458.18,202108.0,443.9562,443.9562,443.9562,443.9562,202108.0
2023-05-04 09:30:00,458.0,459.52,456.04,457.1,35194.0,443.7818,445.2546,441.8826,442.9097,35194.0
2023-05-04 10:00:00,456.23,457.12,454.07,454.08,22928.0,442.0667,442.9291,439.9738,439.9835,22928.0
2023-05-04 10:30:00,454.67,456.23,454.04,455.94,20373.0,440.5551,442.0667,439.9447,441.7857,20373.0
2023-05-04 11:00:00,455.74,458.22,454.19,454.19,53090.0,441.5919,443.9949,440.09,440.09,53090.0
2023-05-04 11:30:00,453.98,454.74,452.19,454.59,20801.0,439.8866,440.623,438.1521,440.4776,20801.0
2023-05-04 12:00:00,454.26,455.03,453.11,454.86,8266.0,440.1579,440.904,439.0436,440.7392,8266.0
2023-05-04 12:30:00,454.97,455.39,454.15,455.15,14840.0,440.8458,441.2528,440.0513,441.0202,14840.0
2023-05-04 13:00:00,455.19,456.57,454.4,455.65,13462.0,441.059,442.3962,440.2935,441.5047,13462.0
2023-05-04 13:30:00,455.71,455.78,454.55,455.2,14329.0,441.5629,441.6307,440.4389,441.0687,14329.0
2023-05-04 14:00:00,455.2,456.03,454.74,455.33,8890.0,441.0687,441.8729,440.623,441.1946,8890.0
2023-05-04 14:30:00,455.24,455.88,454.93,455.54,12143.0,441.1074,441.7276,440.8071,441.3981,12143.0
2023-05-04 15:00:00,456.15,456.92,454.9,456.26,24046.0,441.9892,442.7353,440.778,442.0958,24046.0
2023-05-04 15:30:00,456.27,457.7,455.95,456.69,89022.0,442.1055,443.4911,441.7954,442.5124,89022.0
2023-05-04 16:00:00,456.69,456.69,456.69,456.69,92527.0,442.5124,442.5124,442.5124,442.5124,92527.0
2023-05-05 09:30:00,462.37,469.38,458.85,466.36,86478.0,448.0161,454.8085,444.6054,451.8822,86478.0
2023-05-05 10:00:00,467.03,468.55,466.32,466.48,34573.0,452.5314,454.0042,451.8435,451.9985,34573.0
2023-05-05 10:30:00,466.23,468.15,465.01,467.9,16736.0,451.7563,453.6167,450.5741,453.3744,16736.0
2023-05-05 11:00:00,468.38,468.38,465.64,465.81,23294.0,453.8395,453.8395,451.1846,451.3493,23294.0
2023-05-05 11:30:00,465.81,465.99,463.79,464.17,20701.0,451.3493,451.5237,449.392,449.7602,20701.0
2023-05-05 12:00:00,463.94,464.02,462.26,463.11,15771.0,449.5374,449.6149,447.9095,448.7331,15771.0
2023-05-05 12:30:00,463.1,465.29,462.82,464.87,14792.0,448.7234,450.8454,448.4521,450.4385,14792.0
2023-05-05 13:00:00,464.75,464.75,462.87,463.02,13258.0,450.3222,450.3222,448.5006,448.6459,13258.0
2023-05-05 13:30:00,463.3,463.73,462.92,463.6,12549.0,448.9172,449.3339,448.549,449.2079,12549.0
2023-05-05 14:00:00,463.6,464.25,463.11,463.63,10315.0,449.2079,449.8377,448.7331,449.237,10315.0
2023-05-05 14:30:00,464.19,466.23,464.08,465.21,13801.0,449.7796,451.7563,449.673,450.7679,13801.0
2023-05-05 15:00:00,465.17,466.33,464.99,465.21,14028.0,450.7292,451.8532,450.5548,450.7679,14028.0
2023-05-05 15:30:00,465.35,465.55,463.58,464.23,75682.0,450.9036,451.0974,449.1885,449.8184,75682.0
2023-05-05 16:00:00,464.47,464.47,464.47,464.47,140860.0,450.0509,450.0509,450.0509,450.0509,140860.0
2023-05-08 09:30:00,463.62,465.59,459.21,463.93,40128.0,449.2273,451.1361,444.9542,449.5277,40128.0
2023-05-08 10:00:00,463.98,464.09,461.0,461.21,18836.0,449.5761,449.6827,446.6886,446.8921,18836.0
2023-05-08 10:30:00,461.48,463.31,460.89,462.29,10949.0,447.1537,448.9269,446.582,447.9386,10949.0
2023-05-08 11:00:00,462.34,463.37,461.78,461.85,9287.0,447.987,448.9851,447.4444,447.5122,9287.0
2023-05-08 11:30:00,461.66,461.66,460.38,460.48,8523.0,447.3281,447.3281,446.0879,446.1848,8523.0
2023-05-08 12:00:00,460.68,462.38,460.19,462.1,15879.0,446.3786,448.0258,445.9038,447.7545,15879.0
2023-05-08 12:30:00,462.01,462.18,460.91,461.02,9261.0,447.6673,447.832,446.6014,446.708,9261.0
2023-05-08 13:00:00,460.97,462.21,460.88,460.9,10651.0,446.6596,447.8611,446.5724,446.5917,10651.0
2023-05-08 13:30:00,460.9,463.04,460.9,462.49,30292.0,446.5917,448.6653,446.5917,448.1324,30292.0
2023-05-08 14:00:00,462.77,464.78,462.3,464.6,38967.0,448.4037,450.3513,447.9483,450.1769,38967.0
2023-05-08 14:30:00,464.72,465.12,464.07,464.99,20527.0,450.2931,450.6807,449.6633,450.5548,20527.0
2023-05-08 15:00:00,465.06,465.43,464.56,465.25,45616.0,450.6226,450.9811,450.1381,450.8067,45616.0
2023-05-08 15:30:00,465.08,465.75,464.44,465.18,77099.0,450.642,451.2912,450.0218,450.7389,77099.0
2023-05-08 16:00:00,465.19,465.19,465.19,465.19,77521.0,450.7486,450.7486,450.7486,450.7486,77521.0
2023-05-09 09:30:00,465.66,469.35,461.69,468.2,25356.0,451.204,454.7794,447.3572,453.6651,25356.0
2023-05-09 10:00:00,467.92,468.27,463.18,463.63,16694.0,453.3938,453.7329,448.801,449.237,16694.0
2023-05-09 10:30:00,463.7,464.24,462.65,463.22,10580.0,449.3048,449.828,448.2874,448.8397,10580.0
2023-05-09 11:00:00,463.4,464.82,463.02,464.78,12820.0,449.0141,450.39,448.6459,450.3513,12820.0
2023-05-09 11:30:00,464.96,465.11,463.0,463.13,10432.0,450.5257,450.671,448.6265,448.7525,10432.0
2023-05-09 12:00:00,463.14,463.14,461.81,461.96,14045.0,448.7622,448.7622,447.4735,447.6188,14045.0
2023-05-09 12:30:00,461.96,462.75,461.62,462.75,27377.0,447.6188,448.3843,447.2894,448.3843,27377.0
2023-05-09 13:00:00,462.87,464.11,462.64,463.71,18257.0,448.5006,449.7021,448.2777,449.3145,18257.0
2023-05-09 13:30:00,463.68,463.73,462.69,462.81,6487.0,449.2854,449.3339,448.3262,448.4424,6487.0
2023-05-09 14:00:00,462.99,463.79,461.61,463.79,10519.0,448.6168,449.392,447.2797,449.392,10519.0
2023-05-09 14:30:00,463.78,463.82,461.85,462.09,8805.0,449.3823,449.4211,447.5122,447.7448,8805.0
2023-05-09 15:00:00,462.47,462.47,461.4,461.6,16932.0,448.113,448.113,447.0762,447.27,16932.0
2023-05-09 15:30:00,461.66,462.13,460.13,460.59,56338.0,447.3281,447.7835,445.8456,446.2914,56338.0
2023-05-09 16:00:00,460.48,460.48,460.48,460.48,129760.0,446.1848,446.1848,446.1848,446.1848,129760.0
2023-05-10 09:30:00,459.55,462.68,457.74,460.68,46365.0,445.2836,448.3165,443.5298,446.3786,46365.0
2023-05-10 10:00:00,460.99,461.19,457.99,458.85,80468.0,446.6789,446.8727,443.7721,444.6054,80468.0
2023-05-10 10:30:00,458.82,459.87,457.55,459.03,20058.0,444.5763,445.5937,443.3457,444.7798,20058.0
2023-05-10 11:00:00,459.41,460.59,459.1,460.1,21466.0,445.148,446.2914,444.8476,445.8166,21466.0
2023-05-10 11:30:00,460.21,461.5,459.98,460.83,14820.0,445.9232,447.1731,445.7003,446.5239,14820.0
2023-05-10 12:00:00,461.08,461.82,459.85,460.93,15479.0,446.7661,447.4832,445.5743,446.6208,15479.0
2023-05-10 12:30:00,460.78,461.76,460.34,460.68,14266.0,446.4755,447.425,446.0491,446.3786,14266.0
2023-05-10 13:00:00,460.89,460.99,459.08,459.2,16628.0,446.582,446.6789,444.8282,444.9445,16628.0
2023-05-10 13:30:00,459.26,459.57,458.12,458.4,11131.0,445.0026,445.303,443.898,444.1693,11131.0
2023-05-10 14:00:00,458.4,459.45,456.81,457.52,19290.0,444.1693,445.1867,442.6287,443.3167,19290.0
2023-05-10 14:30:00,457.67,458.46,457.28,457.73,18847.0,443.462,444.2275,443.0841,443.5201,18847.0
2023-05-10 15:00:00,457.8,459.9,457.67,459.64,22236.0,443.588,445.6228,443.462,445.3708,22236.0
2023-05-10 15:30:00,459.41,460.63,458.35,459.35,62923.0,445.148,446.3301,444.1209,445.0899,62923.0
2023-05-10 16:00:00,459.35,459.35,459.35,459.35,102388.0,445.0899,445.0899,445.0899,445.0899,102388.0
2023-05-11 09:30:00,458.82,459.02,456.35,456.35,39077.0,444.5763,444.7701,442.183,442.183,39077.0
2023-05-11 10:00:00,456.29,456.36,454.85,455.21,54253.0,442.1248,442.1927,440.7295,441.0784,54253.0
2023-05-11 10:30:00,455.17,456.79,454.75,456.68,35630.0,441.0396,442.6093,440.6327,442.5027,35630.0
2023-05-11 11:00:00,457.32,458.03,456.69,457.21,14312.0,443.1229,443.8108,442.5124,443.0163,14312.0
2023-05-11 11:30:00,457.42,458.37,456.82,458.04,14156.0,443.2198,444.1403,442.6384,443.8205,14156.0
2023-05-11 12:00:00,458.05,458.89,456.26,456.56,25667.0,443.8302,444.6441,442.0958,442.3865,25667.0
2023-05-11 12:30:00,456.71,457.05,456.41,456.42,12482.0,442.5318,442.8613,442.2411,442.2508,12482.0
2023-05-11 13:00:00,456.31,456.56,455.37,455.93,18180.0,442.1442,442.3865,441.2334,441.776,18180.0
2023-05-11 13:30:00,455.9,456.2,454.5,455.22,24891.0,441.747,442.0376,440.3904,441.0881,24891.0
2023-05-11 14:00:00,455.37,455.91,454.94,455.68,26344.0,441.2334,441.7566,440.8168,441.5338,26344.0
2023-05-11 14:30:00,455.68,456.83,455.12,456.56,35128.0,441.5338,442.6481,440.9912,442.3865,35128.0
2023-05-11 15:00:00,456.67,456.79,455.04,456.1,22753.0,442.493,442.6093,440.9137,441.9407,22753.0
2023-05-11 15:30:00,455.96,456.99,455.52,456.63,68244.0,441.8051,442.8031,441.3787,442.4543,68244.0
2023-05-11 16:00:00,456.78,456.78,456.78,456.78,90791.0,442.5996,442.5996,442.5996,442.5996,90791.0
2023-05-12 09:30:00,457.63,459.55,456.16,458.25,23738.0,443.4232,445.2836,441.9989,444.024,23738.0
2023-05-12 10:00:00,457.61,458.58,457.17,458.45,13923.0,443.4039,444.3438,442.9775,444.2178,13923.0
2023-05-12 10:30:00,458.47,458.88,456.79,456.99,13073.0,444.2372,444.6344,442.6093,442.8031,13073.0
2023-05-12 11:00:00,457.22,457.35,454.71,455.25,8578.0,443.026,443.1519,440.5939,441.1171,8578.0
2023-05-12 11:30:00,455.22,456.8,455.21,456.46,9332.0,441.0881,442.619,441.0784,442.2896,9332.0
2023-05-12 12:00:00,456.49,456.49,454.29,454.79,13715.0,442.3186,442.3186,440.1869,440.6714,13715.0
2023-05-12 12:30:00,454.56,455.42,454.44,454.91,10207.0,440.4486,441.2819,440.3323,440.7877,10207.0
2023-05-12 13:00:00,454.79,455.91,454.43,455.54,11194.0,440.6714,441.7566,440.3226,441.3981,11194.0
2023-05-12 13:30:00,455.88,455.88,454.75,455.42,13725.0,441.7276,441.7276,440.6327,441.2819,13725.0
2023-05-12 14:00:00,455.24,456.12,454.57,455.62,16867.0,441.1074,441.9601,440.4582,441.4756,16867.0
2023-05-12 14:30:00,455.6,455.65,454.46,454.63,31006.0,441.4563,441.5047,440.3517,440.5164,31006.0
2023-05-12 15:00:00,454.46,455.77,454.29,455.77,43806.0,440.3517,441.621,440.1869,441.621,43806.0
2023-05-12 15:30:00,455.86,457.56,455.86,457.51,68847.0,441.7082,443.3554,441.7082,443.307,68847.0
2023-05-12 16:00:00,457.46,457.46,457.46,457.46,82948.0,443.2585,443.2585,443.2585,443.2585,82948.0
2023-05-15 09:30:00,457.95,457.95,451.94,452.31,33675.0,443.7333,443.7333,437.9099,438.2684,33675.0
2023-05-15 10:00:00,452.03,454.08,450.52,450.62,43394.0,437.9971,439.9835,436.534,436.6309,43394.0
2023-05-15 10:30:00,450.87,451.83,449.7,451.63,63502.0,436.8731,437.8033,435.7394,437.6095,63502.0
2023-05-15 11:00:00,451.48,451.84,449.99,450.46,32960.0,437.4642,437.813,436.0204,436.4758,32960.0
2023-05-15 11:30:00,450.29,450.74,449.7,450.17,21282.0,436.3111,436.7471,435.7394,436.1948,21282.0
2023-05-15 12:00:00,450.17,451.22,449.3,450.83,19492.0,436.1948,437.2122,435.3518,436.8343,19492.0
2023-05-15 12:30:00,450.86,452.07,450.65,451.88,26611.0,436.8634,438.0359,436.6599,437.8518,26611.0
2023-05-15 13:00:00,451.88,453.0,451.2,451.24,22717.0,437.8518,438.937,437.1929,437.2316,22717.0
2023-05-15 13:30:00,450.98,451.45,450.5,451.28,16499.0,436.9797,437.4351,436.5146,437.2704,16499.0
2023-05-15 14:00:00,451.43,451.76,450.52,450.8,18014.0,437.4157,437.7355,436.534,436.8053,18014.0
2023-05-15 14:30:00,451.02,452.73,450.92,452.49,37615.0,437.0184,438.6754,436.9216,438.4428,37615.0
2023-05-15 15:00:00,452.57,453.09,452.22,452.38,21763.0,438.5203,439.0242,438.1812,438.3362,21763.0
2023-05-15 15:30:00,452.43,453.2,451.74,452.7,89194.0,438.3847,439.1308,437.7161,438.6463,89194.0
2023-05-15 16:00:00,452.55,452.55,452.55,452.55,129381.0,438.501,438.501,438.501,438.501,129381.0
2023-05-16 09:30:00,453.81,454.27,450.0,450.55,38728.0,439.7218,440.1676,436.0301,436.563,38728.0
2023-05-16 10:00:00,450.63,451.54,448.74,449.93,26066.0,436.6406,437.5223,434.8092,435.9623,26066.0
2023-05-16 10:30:00,449.96,450.15,448.97,449.86,31011.0,435.9914,436.1755,435.0321,435.8945,31011.0
2023-05-16 11:00:00,449.73,449.81,448.26,448.81,18792.0,435.7685,435.846,434.3441,434.8771,18792.0
2023-05-16 11:30:00,448.52,449.6,448.24,449.59,19753.0,434.5961,435.6425,434.3248,435.6328,19753.0
2023-05-16 12:00:00,449.55,450.05,449.44,449.91,13587.0,435.5941,436.0786,435.4875,435.9429,13587.0
2023-05-16 12:30:00,449.68,449.75,448.92,449.69,13775.0,435.72,435.7879,434.9836,435.7297,13775.0
2023-05-16 13:00:00,449.69,450.05,449.06,450.05,10949.0,435.7297,436.0786,435.1193,436.0786,10949.0
2023-05-16 13:30:00,450.0,450.19,449.72,449.85,12609.0,436.0301,436.2142,435.7588,435.8848,12609.0
2023-05-16 14:00:00,449.78,449.78,448.46,448.78,16619.0,435.8169,435.8169,434.5379,434.848,16619.0
2023-05-16 14:30:00,448.74,448.94,448.02,448.27,35238.0,434.8092,435.003,434.1116,434.3538,35238.0
2023-05-16 15:00:00,448.48,448.48,447.19,447.25,22901.0,434.5573,434.5573,433.3073,433.3655,22901.0
2023-05-16 15:30:00,447.34,447.6,445.15,445.89,72628.0,433.4527,433.7046,431.3307,432.0477,72628.0
2023-05-16 16:00:00,445.88,445.88,445.88,445.88,92065.0,432.038,432.038,432.038,432.038,92065.0
2023-05-17 09:30:00,446.95,450.05,446.19,449.14,68470.0,433.0748,436.0786,432.3384,435.1968,68470.0
2023-05-17 10:00:00,449.03,452.58,449.03,452.57,41788.0,435.0902,438.53,435.0902,438.5203,41788.0
2023-05-17 10:30:00,452.51,452.63,450.52,451.43,55980.0,438.4622,438.5785,436.534,437.4157,55980.0
2023-05-17 11:00:00,451.56,453.68,451.55,453.13,47141.0,437.5417,439.5959,437.532,439.0629,47141.0
2023-05-17 11:30:00,453.28,453.28,452.15,452.98,58790.0,439.2083,439.2083,438.1134,438.9176,58790.0
2023-05-17 12:00:00,453.04,454.11,452.65,453.4,44955.0,438.9757,440.0125,438.5978,439.3246,44955.0
2023-05-17 12:30:00,453.52,458.4,453.42,457.7,73637.0,439.4408,444.1693,439.3439,443.4911,73637.0
2023-05-17 13:00:00,457.7,459.97,457.6,459.58,36348.0,443.4911,445.6906,443.3942,445.3127,36348.0
2023-05-17 13:30:00,459.6,460.78,459.6,459.97,25901.0,445.3321,446.4755,445.3321,445.6906,25901.0
2023-05-17 14:00:00,460.11,460.12,458.35,458.94,18427.0,445.8263,445.8359,444.1209,444.6926,18427.0
2023-05-17 14:30:00,459.03,459.06,457.94,458.52,16269.0,444.7798,444.8089,443.7236,444.2856,16269.0
2023-05-17 15:00:00,458.59,459.88,457.94,458.4,18623.0,444.3534,445.6034,443.7236,444.1693,18623.0
2023-05-17 15:30:00,458.64,459.99,457.31,459.74,67465.0,444.4019,445.71,443.1132,445.4677,67465.0
2023-05-17 16:00:00,459.74,462.22,459.5,459.5,143770.0,445.4677,447.8708,445.2352,445.2352,143770.0
2023-05-18 09:30:00,456.9,457.33,451.44,452.24,30009.0,442.7159,443.1326,437.4254,438.2006,30009.0
2023-05-18 10:00:00,452.07,455.21,450.52,454.86,42216.0,438.0359,441.0784,436.534,440.7392,42216.0
2023-05-18 10:30:00,454.92,455.7,454.06,455.01,15674.0,440.7974,441.5532,439.9641,440.8846,15674.0
2023-05-18 11:00:00,455.05,455.87,452.8,453.06,13241.0,440.9233,441.7179,438.7432,438.9951,13241.0
2023-05-18 11:30:00,452.98,453.61,451.9,452.11,17168.0,438.9176,439.528,437.8711,438.0746,17168.0
2023-05-18 12:00:00,452.05,452.49,450.5,452.2,30980.0,438.0165,438.4428,436.5146,438.1618,30980.0
2023-05-18 12:30:00,452.23,452.62,450.43,451.06,35530.0,438.1909,438.5688,436.4468,437.0572,35530.0
2023-05-18 13:00:00,450.96,452.03,450.15,451.18,55241.0,436.9603,437.9971,436.1755,437.1735,55241.0
2023-05-18 13:30:00,450.88,450.89,449.27,450.17,21196.0,436.8828,436.8925,435.3228,436.1948,21196.0
2023-05-18 14:00:00,450.23,451.86,450.18,451.28,25999.0,436.253,437.8324,436.2045,437.2704,25999.0
2023-05-18 14:30:00,451.52,452.48,451.16,451.16,21673.0,437.5029,438.4331,437.1541,437.1541,21673.0
2023-05-18 15:00:00,451.16,453.02,451.15,452.72,43597.0,437.1541,438.9564,437.1444,438.6657,43597.0
2023-05-18 15:30:00,452.83,456.06,452.59,454.91,128128.0,438.7723,441.902,438.5397,440.7877,128128.0
2023-05-18 16:00:00,454.92,455.01,454.92,455.01,118682.0,440.7974,440.8846,440.7974,440.8846,118682.0
2023-05-19 09:30:00,455.83,459.64,454.35,458.92,60696.0,441.6791,445.3708,440.2451,444.6732,60696.0
2023-05-19 10:00:00,458.9,459.81,457.72,459.29,35381.0,444.6538,445.5356,443.5105,445.0317,35381.0
2023-05-19 10:30:00,459.2,461.27,458.6,460.94,34036.0,444.9445,446.9502,444.3631,446.6305,34036.0
2023-05-19 11:00:00,460.95,461.78,458.12,458.12,24285.0,446.6402,447.4444,443.898,443.898,24285.0
2023-05-19 11:30:00,457.82,458.04,456.23,457.43,17342.0,443.6073,443.8205,442.0667,443.2295,17342.0
2023-05-19 12:00:00,457.14,457.82,456.8,457.58,23776.0,442.9485,443.6073,442.619,443.3748,23776.0
2023-05-19 12:30:00,457.42,458.35,456.39,457.95,17959.0,443.2198,444.1209,442.2217,443.7333,17959.0
2023-05-19 13:00:00,458.15,458.63,457.46,457.58,9679.0,443.9271,444.3922,443.2585,443.3748,9679.0
2023-05-19 13:30:00,457.53,457.87,455.61,456.01,12825.0,443.3264,443.6558,441.466,441.8535,12825.0
2023-05-19 14:00:00,456.16,456.6,455.53,455.61,16620.0,441.9989,442.4252,441.3884,441.466,16620.0
2023-05-19 14:30:00,455.58,457.13,455.33,457.04,53648.0,441.4369,442.9388,441.1946,442.8516,53648.0
2023-05-19 15:00:00,457.08,457.29,456.46,457.06,20737.0,442.8903,443.0938,442.2896,442.8709,20737.0
2023-05-19 15:30:00,456.93,458.65,456.63,457.97,89569.0,442.745,444.4116,442.4543,443.7527,89569.0
2023-05-19 16:00:00,457.83,457.83,457.83,457.83,166685.0,443.617,443.617,443.617,443.617,166685.0
2023-05-22 09:30:00,458.69,460.4,455.21,455.77,72207.0,444.4503,446.1073,441.0784,441.621,72207.0
2023-05-22 10:00:00,455.69,458.17,454.89,457.93,21832.0,441.5435,443.9465,440.7683,443.7139,21832.0
2023-05-22 10:30:00,458.05,459.98,457.65,459.44,34883.0,443.8302,445.7003,443.4426,445.1771,34883.0
2023-05-22 11:00:00,459.44,460.94,459.26,459.36,28738.0,445.1771,446.6305,445.0026,445.0995,28738.0
2023-05-22 11:30:00,459.5,461.28,459.46,460.27,15955.0,445.2352,446.9599,445.1964,445.9813,15955.0
2023-05-22 12:00:00,460.27,460.59,459.52,459.75,11686.0,445.9813,446.2914,445.2546,445.4774,11686.0
2023-05-22 12:30:00,459.94,460.03,458.31,458.6,19312.0,445.6615,445.7487,444.0821,444.3631,19312.0
2023-05-22 13:00:00,458.56,458.74,456.35,457.23,25241.0,444.3244,444.4988,442.183,443.0357,25241.0
2023-05-22 13:30:00,457.25,457.25,455.69,455.7,10860.0,443.055,443.055,441.5435,441.5532,10860.0
2023-05-22 14:00:00,455.67,456.54,455.18,456.17,21251.0,441.5241,442.3671,441.0493,442.0086,21251.0
2023-05-22 14:30:00,456.14,457.5,456.05,457.18,9763.0,441.9795,443.2973,441.8923,442.9872,9763.0
2023-05-22 15:00:00,457.36,457.55,455.89,456.21,16040.0,443.1616,443.3457,441.7373,442.0473,16040.0
2023-05-22 15:30:00,456.32,457.34,456.13,457.09,61181.0,442.1539,443.1422,441.9698,442.9,61181.0
2023-05-22 16:00:00,457.04,457.04,457.04,457.04,65714.0,442.8516,442.8516,442.8516,442.8516,65714.0
2023-05-23 09:30:00,454.03,454.07,450.03,452.05,59974.0,439.935,439.9738,436.0592,438.0165,59974.0
2023-05-23 10:00:00,452.07,455.55,451.94,455.55,34516.0,438.0359,441.4078,437.9099,441.4078,34516.0
2023-05-23 10:30:00,455.5,456.15,454.04,455.88,18587.0,441.3594,441.9892,439.9447,441.7276,18587.0
2023-05-23 11:00:00,455.81,457.49,455.8,457.3,21345.0,441.6597,443.2876,441.6501,443.1035,21345.0
2023-05-23 11:30:00,457.24,459.06,456.82,458.01,23516.0,443.0454,444.8089,442.6384,443.7914,23516.0
2023-05-23 12:00:00,457.91,460.02,457.89,459.79,47400.0,443.6946,445.7391,443.6752,445.5162,47400.0
2023-05-23 12:30:00,459.82,460.13,457.2,457.9,17832.0,445.5453,445.8456,443.0066,443.6849,17832.0
2023-05-23 13:00:00,457.83,458.7,456.87,457.0,22086.0,443.617,444.46,442.6868,442.8128,22086.0
2023-05-23 13:30:00,456.62,457.1,455.5,456.92,18383.0,442.4446,442.9097,441.3594,442.7353,18383.0
2023-05-23 14:00:00,457.05,457.86,455.98,457.0,37246.0,442.8613,443.6461,441.8245,442.8128,37246.0
2023-05-23 14:30:00,456.99,457.57,456.74,457.17,22006.0,442.8031,443.3651,442.5609,442.9775,22006.0
2023-05-23 15:00:00,457.18,458.15,456.14,458.11,20296.0,442.9872,443.9271,441.9795,443.8883,20296.0
2023-05-23 15:30:00,458.0,458.26,457.38,457.51,68066.0,443.7818,444.0337,443.181,443.307,68066.0
2023-05-23 16:00:00,457.51,457.51,457.51,457.51,108317.0,443.307,443.307,443.307,443.307,108317.0
2023-05-24 09:30:00,459.41,459.67,456.32,458.61,53596.0,445.148,445.3999,442.1539,444.3728,53596.0
2023-05-24 10:00:00,458.33,460.47,458.24,459.59,29127.0,444.1015,446.1751,444.0143,445.3224,29127.0
2023-05-24 10:30:00,459.81,460.13,458.47,458.95,24612.0,445.5356,445.8456,444.2372,444.7023,24612.0
2023-05-24 11:00:00,458.81,460.8,458.59,459.97,26508.0,444.5666,446.4948,444.3534,445.6906,26508.0
2023-05-24 11:30:00,459.96,460.08,459.24,459.65,16791.0,445.6809,445.7972,444.9833,445.3805,16791.0
2023-05-24 12:00:00,459.71,460.33,458.92,458.93,12523.0,445.4387,446.0394,444.6732,444.6829,12523.0
2023-05-24 12:30:00,458.92,459.53,458.67,459.26,13020.0,444.6732,445.2643,444.431,445.0026,13020.0
2023-05-24 13:00:00,459.15,459.58,458.73,459.32,16170.0,444.8961,445.3127,444.4891,445.0608,16170.0
2023-05-24 13:30:00,459.19,459.97,458.84,459.28,9504.0,444.9348,445.6906,444.5957,445.022,9504.0
2023-05-24 14:00:00,459.46,459.46,457.76,457.92,12185.0,445.1964,445.1964,443.5492,443.7042,12185.0
2023-05-24 14:30:00,457.84,459.41,457.6,458.93,9555.0,443.6267,445.148,443.3942,444.6829,9555.0
2023-05-24 15:00:00,458.95,459.61,457.92,459.03,12783.0,444.7023,445.3418,443.7042,444.7798,12783.0
2023-05-24 15:30:00,459.09,460.01,456.33,456.63,67578.0,444.8379,445.7294,442.1636,442.4543,67578.0
2023-05-24 16:00:00,456.59,456.59,456.59,456.59,138395.0,442.4155,442.4155,442.4155,442.4155,138395.0
2023-05-25 09:30:00,452.66,454.4,450.23,452.62,38965.0,438.6075,440.2935,436.253,438.5688,38965.0
2023-05-25 10:00:00,452.85,453.56,449.65,451.13,28185.0,438.7916,439.4796,435.691,437.125,28185.0
2023-05-25 10:30:00,451.14,451.64,449.84,450.08,14779.0,437.1347,437.6192,435.8751,436.1076,14779.0
2023-05-25 11:00:00,450.28,451.64,449.66,450.16,20533.0,436.3014,437.6192,435.7007,436.1851,20533.0
2023-05-25 11:30:00,449.93,450.45,446.7,447.01,33140.0,435.9623,436.4661,432.8326,433.1329,33140.0
2023-05-25 12:00:00,447.15,450.3,446.99,449.07,15152.0,433.2686,436.3208,433.1136,435.129,15152.0
2023-05-25 12:30:00,449.17,449.38,446.7,446.7,13065.0,435.2259,435.4294,432.8326,432.8326,13065.0
2023-05-25 13:00:00,446.52,449.46,446.1,449.09,14178.0,432.6581,435.5069,432.2512,435.1484,14178.0
2023-05-25 13:30:00,449.41,451.76,449.06,451.76,13311.0,435.4584,437.7355,435.1193,437.7355,13311.0
2023-05-25 14:00:00,452.55,453.35,450.26,450.3,56026.0,438.501,439.2761,436.282,436.3208,56026.0
2023-05-25 14:30:00,450.63,450.73,449.54,449.73,15156.0,436.6406,436.7375,435.5844,435.7685,15156.0
2023-05-25 15:00:00,449.87,450.35,449.26,450.06,56420.0,435.9041,436.3692,435.3131,436.0883,56420.0
2023-05-25 15:30:00,450.05,452.6,449.87,450.08,152541.0,436.0786,438.5494,435.9041,436.1076,152541.0
2023-05-25 16:00:00,450.08,450.08,450.08,450.08,166901.0,436.1076,436.1076,436.1076,436.1076,166901.0
2023-05-26 09:30:00,449.11,454.2,449.11,451.31,32111.0,435.1677,440.0997,435.1677,437.2994,32111.0
2023-05-26 10:00:00,450.92,453.97,449.89,453.44,29425.0,436.9216,439.8769,435.9235,439.3633,29425.0
2023-05-26 10:30:00,453.64,453.86,450.96,452.13,31303.0,439.5571,439.7703,436.9603,438.094,31303.0
2023-05-26 11:00:00,452.2,452.28,448.5,448.54,26391.0,438.1618,438.2393,434.5767,434.6154,26391.0
2023-05-26 11:30:00,448.95,449.21,448.01,448.67,18208.0,435.0127,435.2646,434.1019,434.7414,18208.0
2023-05-26 12:00:00,448.82,449.38,447.64,448.43,28841.0,434.8867,435.4294,433.7434,434.5089,28841.0
2023-05-26 12:30:00,448.57,449.04,447.64,447.65,19289.0,434.6445,435.0999,433.7434,433.7531,19289.0
2023-05-26 13:00:00,447.81,447.91,446.08,446.59,23975.0,433.9081,434.005,432.2318,432.726,23975.0
2023-05-26 13:30:00,446.49,447.02,445.45,446.5,23331.0,432.6291,433.1426,431.6214,432.6388,23331.0
2023-05-26 14:00:00,446.43,447.69,445.69,447.32,23770.0,432.5709,433.7918,431.8539,433.4333,23770.0
2023-05-26 14:30:00,447.44,448.48,447.25,447.65,25149.0,433.5496,434.5573,433.3655,433.7531,25149.0
2023-05-26 15:00:00,447.62,448.6,447.34,447.34,37231.0,433.724,434.6736,433.4527,433.4527,37231.0
2023-05-26 15:30:00,447.33,448.43,445.55,445.81,116589.0,433.443,434.5089,431.7183,431.9702,116589.0
2023-05-26 16:00:00,445.89,445.89,441.95,441.98,431184.0,432.0477,432.0477,428.23,428.2591,431184.0
2023-05-30 09:30:00,442.75,443.92,440.51,442.34,117865.0,429.0052,430.1389,426.8347,428.6079,117865.0
2023-05-30 10:00:00,442.02,443.14,438.72,439.71,104613.0,428.2978,429.3831,425.1003,426.0596,104613.0
2023-05-30 10:30:00,439.71,441.97,439.35,439.35,77951.0,426.0596,428.2494,425.7107,425.7107,77951.0
2023-05-30 11:00:00,439.39,440.75,439.39,439.92,32925.0,425.7495,427.0673,425.7495,426.263,32925.0
2023-05-30 11:30:00,439.58,439.96,439.04,439.27,30013.0,425.9336,426.3018,425.4104,425.6332,30013.0
2023-05-30 12:00:00,439.17,439.84,438.9,439.3,46390.0,425.5363,426.1855,425.2747,425.6623,46390.0
2023-05-30 12:30:00,439.06,440.82,438.56,439.89,29255.0,425.4297,427.1351,424.9453,426.234,29255.0
2023-05-30 13:00:00,439.93,440.45,439.38,439.39,30348.0,426.2727,426.7766,425.7398,425.7495,30348.0
2023-05-30 13:30:00,439.44,440.25,439.19,439.33,28350.0,425.7979,426.5828,425.5557,425.6914,28350.0
2023-05-30 14:00:00,439.34,440.26,439.14,440.16,58317.0,425.701,426.5925,425.5073,426.4956,58317.0
2023-05-30 14:30:00,440.25,440.85,440.0,440.47,72997.0,426.5828,427.1642,426.3406,426.796,72997.0
2023-05-30 15:00:00,440.17,440.92,439.69,440.61,57235.0,426.5053,427.232,426.0402,426.9316,57235.0
2023-05-30 15:30:00,440.61,441.94,440.1,441.56,171988.0,426.9316,428.2203,426.4375,427.8521,171988.0
2023-05-30 16:00:00,441.73,441.73,441.73,441.73,205727.0,428.0168,428.0168,428.0168,428.0168,205727.0
2023-05-31 09:30:00,440.91,445.48,438.78,443.47,56307.0,427.2223,431.6504,425.1584,429.7028,56307.0
2023-05-31 10:00:00,443.45,448.14,442.94,446.91,65797.0,429.6835,434.2279,429.1893,433.036,65797.0
2023-05-31 10:30:00,446.63,446.8,441.87,443.08,36244.0,432.7647,432.9295,428.1525,429.3249,36244.0
2023-05-31 11:00:00,442.67,444.88,442.36,444.25,52591.0,428.9277,431.0691,428.6273,430.4586,52591.0
2023-05-31 11:30:00,444.28,445.18,443.88,444.68,20583.0,430.4877,431.3597,430.1001,430.8753,20583.0
2023-05-31 12:00:00,444.69,444.9,443.84,444.24,23120.0,430.885,431.0884,430.0613,430.4489,23120.0
2023-05-31 12:30:00,444.21,445.19,443.97,445.1,45102.0,430.4199,431.3694,430.1873,431.2822,45102.0
2023-05-31 13:00:00,445.2,445.24,443.23,444.21,36211.0,431.3791,431.4179,429.4703,430.4199,36211.0
2023-05-31 13:30:00,444.23,446.47,444.07,445.25,42411.0,430.4392,432.6097,430.2842,431.4276,42411.0
2023-05-31 14:00:00,445.39,447.55,444.85,446.98,43626.0,431.5632,433.6562,431.04,433.1039,43626.0
2023-05-31 14:30:00,447.16,447.88,446.26,447.01,37950.0,433.2783,433.9759,432.4062,433.1329,37950.0
2023-05-31 15:00:00,447.03,449.2,446.83,448.13,52462.0,433.1523,435.2549,432.9585,434.2182,52462.0
2023-05-31 15:30:00,447.99,450.26,447.56,447.8,184503.0,434.0825,436.282,433.6659,433.8984,184503.0
2023-05-31 16:00:00,447.82,447.82,447.82,447.82,979788.0,433.9178,433.9178,433.9178,433.9178,979788.0
2023-06-01 09:30:00,449.8,453.84,448.05,451.84,61328.0,435.8363,439.7509,434.1406,437.813,61328.0
2023-06-01 10:00:00,451.62,455.17,450.38,454.9,54505.0,437.5998,441.0396,436.3983,440.778,54505.0
2023-06-01 10:30:00,455.1,461.13,454.86,459.84,85209.0,440.9718,446.8146,440.7392,445.5646,85209.0
2023-06-01 11:00:00,459.68,464.32,459.5,464.06,74253.0,445.4096,449.9056,445.2352,449.6536,74253.0
2023-06-01 11:30:00,464.12,467.52,463.04,467.33,67452.0,449.7118,453.0062,448.6653,452.8221,67452.0
2023-06-01 12:00:00,467.27,467.41,465.5,466.1,30612.0,452.764,452.8996,451.0489,451.6303,30612.0
2023-06-01 12:30:00,466.15,467.07,465.16,465.16,39073.0,451.6787,452.5702,450.7195,450.7195,39073.0
2023-06-01 13:00:00,465.39,465.51,463.76,463.81,21071.0,450.9423,451.0586,449.3629,449.4114,21071.0
2023-06-01 13:30:00,463.91,464.29,462.2,462.53,36121.0,449.5083,449.8765,447.8514,448.1711,36121.0
2023-06-01 14:00:00,462.63,462.94,461.61,462.94,21962.0,448.268,448.5684,447.2797,448.5684,21962.0
2023-06-01 14:30:00,462.84,463.86,462.53,463.86,20273.0,448.4715,449.4598,448.1711,449.4598,20273.0
2023-06-01 15:00:00,463.86,464.43,463.19,463.25,29312.0,449.4598,450.0121,448.8106,448.8688,29312.0
2023-06-01 15:30:00,463.38,464.86,463.18,464.42,141512.0,448.9947,450.4288,448.801,450.0025,141512.0
2023-06-01 16:00:00,464.43,464.43,464.43,464.43,159559.0,450.0121,450.0121,450.0121,450.0121,159559.0
2023-06-02 09:30:00,467.74,469.63,462.32,468.67,75897.0,453.2194,455.0507,447.9676,454.1205,75897.0
2023-06-02 10:00:00,468.5,470.94,467.58,470.07,51317.0,453.9558,456.32,453.0644,455.4771,51317.0
2023-06-02 10:30:00,470.12,471.27,467.86,471.06,36230.0,455.5255,456.6398,453.3357,456.4363,36230.0
2023-06-02 11:00:00,471.24,472.08,470.58,471.9,21032.0,456.6107,457.4247,455.9712,457.2502,21032.0
2023-06-02 11:30:00,472.19,472.39,471.02,471.64,24626.0,457.5312,457.725,456.3976,456.9983,24626.0
2023-06-02 12:00:00,471.68,472.66,470.7,472.5,15645.0,457.0371,457.9867,456.0875,457.8316,15645.0
2023-06-02 12:30:00,472.67,472.71,471.83,472.48,14495.0,457.9963,458.0351,457.1824,457.8122,14495.0
2023-06-02 13:00:00,472.44,472.44,470.71,471.05,22177.0,457.7735,457.7735,456.0972,456.4266,22177.0
2023-06-02 13:30:00,471.14,471.98,470.54,471.89,19426.0,456.5138,457.3278,455.9325,457.2406,19426.0
2023-06-02 14:00:00,471.92,472.72,471.5,472.69,31033.0,457.2696,458.0448,456.8627,458.0157,31033.0
2023-06-02 14:30:00,472.72,473.31,472.61,472.87,28087.0,458.0448,458.6165,457.9382,458.1901,28087.0
2023-06-02 15:00:00,472.88,473.02,471.86,471.86,19403.0,458.1998,458.3355,457.2115,457.2115,19403.0
2023-06-02 15:30:00,471.75,471.96,470.68,470.97,103528.0,457.1049,457.3084,456.0681,456.3491,103528.0
2023-06-02 16:00:00,471.02,471.02,471.02,471.02,200448.0,456.3976,456.3976,456.3976,456.3976,200448.0
2023-06-05 09:30:00,472.38,475.83,471.08,475.19,35284.0,457.7153,461.0582,456.4557,460.4381,35284.0
2023-06-05 10:00:00,474.73,475.04,471.72,475.04,54705.0,459.9924,460.2928,457.0758,460.2928,54705.0
2023-06-05 10:30:00,474.92,476.31,474.35,475.23,73300.0,460.1765,461.5233,459.6242,460.4769,73300.0
2023-06-05 11:00:00,475.2,476.5,475.16,475.84,21613.0,460.4478,461.7074,460.409,461.0679,21613.0
2023-06-05 11:30:00,475.96,477.89,475.95,477.56,33402.0,461.1842,463.0543,461.1745,462.7345,33402.0
2023-06-05 12:00:00,477.73,479.15,477.54,478.74,44705.0,462.8993,464.2752,462.7152,463.8779,44705.0
2023-06-05 12:30:00,478.76,479.76,478.37,479.76,19615.0,463.8973,464.8662,463.5194,464.8662,19615.0
2023-06-05 13:00:00,479.82,481.12,479.44,480.21,53808.0,464.9244,466.184,464.5562,465.3023,53808.0
2023-06-05 13:30:00,480.2,481.97,480.05,481.74,27454.0,465.2926,467.0076,465.1472,466.7848,27454.0
2023-06-05 14:00:00,481.73,481.98,479.75,479.96,41632.0,466.7751,467.0173,464.8565,465.06,41632.0
2023-06-05 14:30:00,480.09,481.26,478.48,481.02,48409.0,465.186,466.3197,463.626,466.0871,48409.0
2023-06-05 15:00:00,480.88,481.64,480.13,480.43,77688.0,465.9515,466.6879,465.2248,465.5154,77688.0
2023-06-05 15:30:00,480.43,482.09,479.9,480.44,202060.0,465.5154,467.1239,465.0019,465.5251,202060.0
2023-06-05 16:00:00,480.43,480.43,480.43,480.43,276530.0,465.5154,465.5154,465.5154,465.5154,276530.0
2023-06-06 09:30:00,480.38,480.59,468.53,469.5,88233.0,465.467,465.6705,453.9849,454.9248,88233.0
2023-06-06 10:00:00,469.34,471.5,468.74,468.94,218968.0,454.7697,456.8627,454.1883,454.3821,218968.0
2023-06-06 10:30:00,469.01,471.24,468.32,468.66,66808.0,454.45,456.6107,453.7814,454.1108,66808.0
2023-06-06 11:00:00,468.56,468.92,464.54,465.47,23425.0,454.0139,454.3628,450.1187,451.0199,23425.0
2023-06-06 11:30:00,465.31,466.0,464.08,464.49,30313.0,450.8648,451.5334,449.673,450.0703,30313.0
2023-06-06 12:00:00,464.49,465.04,461.71,461.96,30224.0,450.0703,450.6032,447.3766,447.6188,30224.0
2023-06-06 12:30:00,462.0,462.19,460.56,461.88,30029.0,447.6576,447.8417,446.2623,447.5413,30029.0
2023-06-06 13:00:00,462.0,465.05,461.5,462.59,30160.0,447.6576,450.6129,447.1731,448.2293,30160.0
2023-06-06 13:30:00,462.62,462.83,461.78,462.57,9017.0,448.2583,448.4618,447.4444,448.2099,9017.0
2023-06-06 14:00:00,462.85,462.91,461.46,462.63,32467.0,448.4812,448.5393,447.1343,448.268,32467.0
2023-06-06 14:30:00,462.71,465.28,462.68,463.09,22871.0,448.3455,450.8358,448.3165,448.7137,22871.0
2023-06-06 15:00:00,463.07,464.0,462.24,463.77,38994.0,448.6944,449.5955,447.8901,449.3726,38994.0
2023-06-06 15:30:00,463.8,465.99,463.62,464.62,105764.0,449.4017,451.5237,449.2273,450.1962,105764.0
2023-06-06 16:00:00,464.6,464.6,464.6,464.6,192308.0,450.1769,450.1769,450.1769,450.1769,192308.0
2023-06-07 09:30:00,463.58,465.7,459.87,459.93,95424.0,449.1885,451.2427,445.5937,445.6518,95424.0
2023-06-07 10:00:00,460.19,464.31,460.18,464.06,30122.0,445.9038,449.8959,445.8941,449.6536,30122.0
2023-06-07 10:30:00,463.97,464.64,462.58,462.8,42964.0,449.5664,450.2156,448.2196,448.4327,42964.0
2023-06-07 11:00:00,462.83,464.09,461.86,461.86,44362.0,448.4618,449.6827,447.5219,447.5219,44362.0
2023-06-07 11:30:00,462.05,463.8,462.05,463.37,25127.0,447.706,449.4017,447.706,448.9851,25127.0
2023-06-07 12:00:00,463.15,465.0,462.85,464.5,21849.0,448.7719,450.5645,448.4812,450.08,21849.0
2023-06-07 12:30:00,464.03,465.26,463.8,464.67,15401.0,449.6246,450.8164,449.4017,450.2447,15401.0
2023-06-07 13:00:00,464.7,465.38,463.67,464.8,31743.0,450.2738,450.9327,449.2757,450.3707,31743.0
2023-06-07 13:30:00,464.7,465.14,464.01,464.01,14061.0,450.2738,450.7001,449.6052,449.6052,14061.0
2023-06-07 14:00:00,463.87,464.37,463.53,463.64,18006.0,449.4695,449.954,449.1401,449.2467,18006.0
2023-06-07 14:30:00,463.82,464.72,462.84,463.29,30652.0,449.4211,450.2931,448.4715,448.9075,30652.0
2023-06-07 15:00:00,463.34,463.64,461.17,461.31,45227.0,448.956,449.2467,446.8533,446.989,45227.0
2023-06-07 15:30:00,461.27,461.87,459.54,460.13,188212.0,446.9502,447.5316,445.274,445.8456,188212.0
2023-06-07 16:00:00,460.13,460.13,460.13,460.13,438360.0,445.8456,445.8456,445.8456,445.8456,438360.0
2023-06-08 09:30:00,457.81,461.38,457.81,460.31,123846.0,445.0057,448.4759,445.0057,447.4358,123846.0
2023-06-08 10:00:00,460.33,463.78,459.66,463.4,29605.0,447.4552,450.8088,446.804,450.4394,29605.0
2023-06-08 10:30:00,463.46,463.93,461.33,463.0,43247.0,450.4977,450.9546,448.4273,450.0506,43247.0
2023-06-08 11:00:00,463.23,463.48,462.26,462.83,33628.0,450.2741,450.5171,449.3313,449.8853,33628.0
2023-06-08 11:30:00,462.87,463.77,462.58,463.23,29597.0,449.9242,450.799,449.6423,450.2741,29597.0
2023-06-08 12:00:00,463.33,465.32,463.25,465.31,22412.0,450.3713,452.3057,450.2936,452.296,22412.0
2023-06-08 12:30:00,465.61,466.16,465.3,465.58,14950.0,452.5876,453.1222,452.2862,452.5584,14950.0
2023-06-08 13:00:00,465.67,466.8,465.67,466.56,30780.0,452.6459,453.7443,452.6459,453.511,30780.0
2023-06-08 13:30:00,466.63,466.85,465.66,465.9,14498.0,453.579,453.7929,452.6362,452.8695,14498.0
2023-06-08 14:00:00,466.07,466.57,465.79,466.06,10519.0,453.0347,453.5207,452.7625,453.025,10519.0
2023-06-08 14:30:00,466.09,466.36,465.4,465.79,17493.0,453.0541,453.3166,452.3834,452.7625,17493.0
2023-06-08 15:00:00,465.77,466.59,465.6,466.57,18072.0,452.7431,453.5402,452.5778,453.5207,18072.0
2023-06-08 15:30:00,466.44,467.69,466.09,466.28,104774.0,453.3944,454.6094,453.0541,453.2388,104774.0
2023-06-08 16:00:00,466.26,466.26,466.26,466.26,156690.0,453.2194,453.2194,453.2194,453.2194,156690.0
2023-06-09 09:30:00,467.27,472.67,464.38,472.28,90863.0,454.2011,459.4501,451.392,459.071,90863.0
2023-06-09 10:00:00,471.98,474.08,471.3,474.08,26633.0,458.7794,460.8207,458.1184,460.8207,26633.0
2023-06-09 10:30:00,474.04,475.32,474.01,475.27,36003.0,460.7818,462.026,460.7526,461.9774,36003.0
2023-06-09 11:00:00,475.35,477.25,474.19,474.87,21397.0,462.0552,463.902,460.9276,461.5886,21397.0
2023-06-09 11:30:00,474.66,475.35,473.0,473.0,22888.0,461.3845,462.0552,459.7709,459.7709,22888.0
2023-06-09 12:00:00,472.62,473.04,471.42,472.73,18769.0,459.4015,459.8098,458.2351,459.5084,18769.0
2023-06-09 12:30:00,473.14,473.25,471.97,472.4,15084.0,459.907,460.0139,458.7697,459.1877,15084.0
2023-06-09 13:00:00,472.47,472.66,471.87,472.66,17723.0,459.2557,459.4404,458.6725,459.4404,17723.0
2023-06-09 13:30:00,472.67,473.0,472.1,472.49,15276.0,459.4501,459.7709,458.8961,459.2751,15276.0
2023-06-09 14:00:00,472.48,472.69,472.03,472.15,17633.0,459.2654,459.4696,458.828,458.9447,17633.0
2023-06-09 14:30:00,472.28,472.66,470.61,470.7,10314.0,459.071,459.4404,457.4477,457.5352,10314.0
2023-06-09 15:00:00,470.62,472.26,470.03,472.22,15227.0,457.4574,459.0516,456.8839,459.0127,15227.0
2023-06-09 15:30:00,472.3,472.3,470.09,470.28,75675.0,459.0905,459.0905,456.9423,457.127,75675.0
2023-06-09 16:00:00,470.17,470.17,470.17,470.17,100872.0,457.02,457.02,457.02,457.02,100872.0
2023-06-12 09:30:00,470.17,472.82,469.14,469.38,32800.0,457.02,459.5959,456.0188,456.2521,32800.0
2023-06-12 10:00:00,469.5,469.77,466.08,469.75,24536.0,456.3688,456.6312,453.0444,456.6118,24536.0
2023-06-12 10:30:00,470.65,471.71,470.18,471.53,28747.0,457.4866,458.517,457.0298,458.342,28747.0
2023-06-12 11:00:00,471.53,472.62,470.99,472.62,17781.0,458.342,459.4015,457.8171,459.4015,17781.0
2023-06-12 11:30:00,472.44,473.84,472.04,473.35,22135.0,459.2265,460.5874,458.8377,460.1111,22135.0
2023-06-12 12:00:00,473.46,473.73,472.88,473.45,15484.0,460.218,460.4805,459.6542,460.2083,15484.0
2023-06-12 12:30:00,473.42,473.91,473.0,473.5,16276.0,460.1791,460.6554,459.7709,460.2569,16276.0
2023-06-12 13:00:00,473.6,473.89,473.07,473.17,16824.0,460.3541,460.636,459.8389,459.9361,16824.0
2023-06-12 13:30:00,473.05,473.5,472.04,473.0,10510.0,459.8195,460.2569,458.8377,459.7709,10510.0
2023-06-12 14:00:00,473.18,473.82,472.88,473.37,11338.0,459.9458,460.5679,459.6542,460.1305,11338.0
2023-06-12 14:30:00,473.49,473.97,473.07,473.96,16750.0,460.2472,460.7138,459.8389,460.704,16750.0
2023-06-12 15:00:00,474.1,475.3,473.87,475.14,20917.0,460.8401,462.0066,460.6165,461.851,20917.0
2023-06-12 15:30:00,475.14,475.34,472.82,472.95,96596.0,461.851,462.0454,459.5959,459.7223,96596.0
2023-06-12 16:00:00,472.88,476.9,472.88,476.9,199301.0,459.6542,463.5618,459.6542,463.5618,199301.0
2023-06-13 09:30:00,471.94,475.83,470.76,475.25,27581.0,458.7405,462.5217,457.5935,461.958,27581.0
2023-06-13 10:00:00,475.2,475.22,472.5,472.66,31458.0,461.9094,461.9288,459.2849,459.4404,31458.0
2023-06-13 10:30:00,472.71,473.53,472.0,473.06,44198.0,459.489,460.2861,458.7989,459.8292,44198.0
2023-06-13 11:00:00,472.86,472.99,471.15,471.75,62461.0,459.6348,459.7612,457.9726,458.5558,62461.0
2023-06-13 11:30:00,471.94,472.13,470.78,471.37,52624.0,458.7405,458.9252,457.613,458.1865,52624.0
2023-06-13 12:00:00,471.31,473.66,470.39,473.21,21931.0,458.1281,460.4124,457.2339,459.975,21931.0
2023-06-13 12:30:00,473.44,474.06,472.27,474.06,11008.0,460.1986,460.8012,459.0613,460.8012,11008.0
2023-06-13 13:00:00,473.94,474.17,473.16,473.17,11245.0,460.6846,460.9082,459.9264,459.9361,11245.0
2023-06-13 13:30:00,473.11,473.27,471.53,471.68,40643.0,459.8778,460.0333,458.342,458.4878,40643.0
2023-06-13 14:00:00,471.83,472.34,469.78,469.98,56082.0,458.6336,459.1293,456.6409,456.8353,56082.0
2023-06-13 14:30:00,470.0,470.15,468.83,468.93,42289.0,456.8548,457.0006,455.7175,455.8147,42289.0
2023-06-13 15:00:00,468.81,469.67,468.8,469.05,43001.0,455.6981,456.534,455.6883,455.9314,43001.0
2023-06-13 15:30:00,469.0,469.0,466.63,468.64,219817.0,455.8828,455.8828,453.579,455.5328,219817.0
2023-06-13 16:00:00,468.45,468.63,468.13,468.63,210841.0,455.3481,455.5231,455.0371,455.5231,210841.0
2023-06-14 09:30:00,439.99,444.19,428.87,440.97,634733.0,427.6841,431.7667,416.8751,428.6367,634733.0
2023-06-14 10:00:00,440.95,444.66,437.0,437.3,196102.0,428.6173,432.2235,424.7777,425.0694,196102.0
2023-06-14 10:30:00,437.4,438.36,432.63,433.87,170392.0,425.1666,426.0997,420.53,421.7353,170392.0
2023-06-14 11:00:00,433.87,435.05,432.6,434.7,221040.0,421.7353,422.8823,420.5008,422.5421,221040.0
2023-06-14 11:30:00,434.79,436.74,434.15,436.49,139485.0,422.6296,424.525,422.0075,424.282,139485.0
2023-06-14 12:00:00,436.32,438.97,435.16,438.97,115907.0,424.1168,426.6927,422.9892,426.6927,115907.0
2023-06-14 12:30:00,438.78,438.78,435.7,435.73,81649.0,426.508,426.508,423.5141,423.5433,81649.0
2023-06-14 13:00:00,435.8,437.84,435.39,435.47,60745.0,423.6113,425.5943,423.2128,423.2905,60745.0
2023-06-14 13:30:00,435.47,438.59,434.04,434.05,102992.0,423.2905,426.3233,421.9005,421.9103,102992.0
2023-06-14 14:00:00,435.09,435.1,431.66,432.25,75769.0,422.9212,422.9309,419.5871,420.1606,75769.0
2023-06-14 14:30:00,431.78,434.0,431.32,433.36,91266.0,419.7037,421.8617,419.2566,421.2396,91266.0
2023-06-14 15:00:00,433.44,436.6,433.42,436.03,77294.0,421.3173,424.3889,421.2979,423.8349,77294.0
2023-06-14 15:30:00,435.86,436.96,434.87,436.34,241457.0,423.6696,424.7389,422.7073,424.1362,241457.0
2023-06-14 16:00:00,436.33,436.33,436.33,436.33,175662.0,424.1265,424.1265,424.1265,424.1265,175662.0
2023-06-15 09:30:00,439.63,447.59,437.87,447.46,97258.0,427.3342,435.0716,425.6234,434.9452,97258.0
2023-06-15 10:00:00,447.21,449.99,446.75,446.75,75366.0,434.7022,437.4044,434.2551,434.2551,75366.0
2023-06-15 10:30:00,447.06,449.4,446.32,449.25,45831.0,434.5564,436.8309,433.8371,436.6851,45831.0
2023-06-15 11:00:00,449.3,452.84,449.15,452.41,80448.0,436.7337,440.1747,436.5879,439.7568,80448.0
2023-06-15 11:30:00,452.35,456.26,452.11,456.2,92016.0,439.6984,443.4991,439.4651,443.4408,92016.0
2023-06-15 12:00:00,456.01,456.28,453.22,453.51,63479.0,443.2561,443.5185,440.5441,440.826,63479.0
2023-06-15 12:30:00,453.5,455.74,453.36,455.27,49826.0,440.8163,442.9936,440.6802,442.5368,49826.0
2023-06-15 13:00:00,455.27,455.27,453.27,454.65,40784.0,442.5368,442.5368,440.5927,441.9341,40784.0
2023-06-15 13:30:00,454.38,456.38,454.38,455.01,34638.0,441.6717,443.6157,441.6717,442.284,34638.0
2023-06-15 14:00:00,455.0,455.33,451.61,451.75,35252.0,442.2743,442.5951,438.9791,439.1152,35252.0
2023-06-15 14:30:00,451.62,452.31,450.93,451.85,71837.0,438.9888,439.6596,438.3181,439.2124,71837.0
2023-06-15 15:00:00,451.85,452.04,449.91,451.08,52674.0,439.2124,439.3971,437.3267,438.464,52674.0
2023-06-15 15:30:00,450.94,452.91,450.94,452.04,192889.0,438.3279,440.2428,438.3279,439.3971,192889.0
2023-06-15 16:00:00,451.73,451.73,451.73,451.73,232873.0,439.0958,439.0958,439.0958,439.0958,232873.0
2023-06-16 09:30:00,453.04,454.0,445.2,446.94,355466.0,440.3691,441.3023,432.7484,434.4397,355466.0
2023-06-16 10:00:00,447.25,447.61,444.35,445.06,47790.0,434.7411,435.091,431.9222,432.6123,47790.0
2023-06-16 10:30:00,444.8,445.83,442.41,443.08,68215.0,432.3596,433.3608,430.0364,430.6877,68215.0
2023-06-16 11:00:00,442.91,444.24,441.25,443.1,76381.0,430.5225,431.8153,428.9089,430.7071,76381.0
2023-06-16 11:30:00,443.27,444.24,441.82,442.4,75732.0,430.8724,431.8153,429.4629,430.0267,75732.0
2023-06-16 12:00:00,442.64,442.95,441.0,441.52,28535.0,430.26,430.5613,428.6659,429.1713,28535.0
2023-06-16 12:30:00,441.37,441.99,440.3,441.25,28075.0,429.0255,429.6282,427.9855,428.9089,28075.0
2023-06-16 13:00:00,441.46,442.46,440.67,442.25,30084.0,429.113,430.085,428.3451,429.8809,30084.0
2023-06-16 13:30:00,442.05,442.66,441.01,442.11,38856.0,429.6865,430.2794,428.6756,429.7448,38856.0
2023-06-16 14:00:00,442.18,443.23,442.18,442.69,18954.0,429.8129,430.8335,429.8129,430.3086,18954.0
2023-06-16 14:30:00,442.42,442.64,440.41,440.56,91777.0,430.0462,430.26,428.0924,428.2382,91777.0
2023-06-16 15:00:00,440.64,442.21,440.34,440.93,36702.0,428.3159,429.842,428.0243,428.5978,36702.0
2023-06-16 15:30:00,440.78,443.54,440.67,443.07,234877.0,428.452,431.1348,428.3451,430.678,234877.0
2023-06-16 16:00:00,443.21,443.31,443.21,443.21,676457.0,430.8141,430.9113,430.8141,430.8141,676457.0
2023-06-20 09:30:00,437.8,439.5,431.71,435.74,326391.0,425.5554,427.2078,419.6357,423.553,326391.0
2023-06-20 10:00:00,435.72,437.89,433.04,435.91,106434.0,423.5335,425.6429,420.9285,423.7182,106434.0
2023-06-20 10:30:00,435.52,436.8,433.94,435.72,118499.0,423.3391,424.5833,421.8033,423.5335,118499.0
2023-06-20 11:00:00,435.57,437.29,435.15,435.15,71213.0,423.3877,425.0596,422.9795,422.9795,71213.0
2023-06-20 11:30:00,434.99,435.82,434.52,435.09,42740.0,422.824,423.6308,422.3671,422.9212,42740.0
2023-06-20 12:00:00,434.89,437.87,434.89,437.03,71278.0,422.7268,425.6234,422.7268,424.8069,71278.0
2023-06-20 12:30:00,436.89,438.37,436.74,437.72,111913.0,424.6708,426.1094,424.525,425.4776,111913.0
2023-06-20 13:00:00,437.72,438.81,436.76,438.11,68167.0,425.4776,426.5371,424.5445,425.8567,68167.0
2023-06-20 13:30:00,438.12,439.39,437.25,437.45,60354.0,425.8664,427.1009,425.0208,425.2152,60354.0
2023-06-20 14:00:00,437.37,439.42,437.0,438.82,144121.0,425.1374,427.1301,424.7777,426.5468,144121.0
2023-06-20 14:30:00,438.84,440.68,438.59,438.71,106825.0,426.5663,428.3548,426.3233,426.4399,106825.0
2023-06-20 15:00:00,438.72,439.56,438.18,439.55,76894.0,426.4496,427.2661,425.9247,427.2564,76894.0
2023-06-20 15:30:00,439.52,440.25,437.82,437.93,250599.0,427.2273,427.9369,425.5748,425.6817,250599.0
2023-06-21 09:30:00,437.92,444.62,437.43,443.52,91641.0,425.672,432.1846,425.1957,431.1154,91641.0
2023-06-21 10:00:00,443.32,446.41,442.91,444.69,37126.0,430.921,433.9246,430.5225,432.2527,37126.0
2023-06-21 10:30:00,444.94,448.7,444.78,448.7,36691.0,432.4957,436.1505,432.3402,436.1505,36691.0
2023-06-21 11:00:00,448.53,450.77,448.23,450.69,56167.0,435.9853,438.1626,435.6937,438.0849,56167.0
2023-06-21 11:30:00,450.69,451.33,450.05,450.98,56466.0,438.0849,438.707,437.4628,438.3667,56466.0
2023-06-21 12:00:00,450.86,451.36,448.25,448.66,42331.0,438.2501,438.7361,435.7131,436.1116,42331.0
2023-06-21 12:30:00,448.61,448.85,446.06,446.27,38561.0,436.063,436.2963,433.5844,433.7885,38561.0
2023-06-21 13:00:00,446.36,447.18,445.79,446.03,40251.0,433.876,434.673,433.3219,433.5552,40251.0
2023-06-21 13:30:00,446.03,446.89,445.32,446.54,17583.0,433.5552,434.3911,432.8651,434.0509,17583.0
2023-06-21 14:00:00,446.55,446.88,445.95,446.64,16667.0,434.0606,434.3814,433.4774,434.1481,16667.0
2023-06-21 14:30:00,446.8,446.91,445.6,445.67,27145.0,434.3037,434.4106,433.1372,433.2053,27145.0
2023-06-21 15:00:00,445.66,446.01,444.94,445.81,41995.0,433.1955,433.5358,432.4957,433.3413,41995.0
2023-06-21 15:30:00,445.87,447.3,444.82,445.28,160454.0,433.3997,434.7897,432.379,432.8262,160454.0
2023-06-22 09:30:00,446.88,448.91,444.0,444.0,116585.0,434.3814,436.3546,431.582,431.582,116585.0
2023-06-22 10:00:00,444.84,449.98,444.11,448.02,47916.0,432.3985,437.3947,431.6889,435.4895,47916.0
2023-06-22 10:30:00,448.46,449.46,446.81,448.17,18576.0,435.9172,436.8893,434.3134,435.6353,18576.0
2023-06-22 11:00:00,448.17,449.0,446.93,447.02,25653.0,435.6353,436.4421,434.43,434.5175,25653.0
2023-06-22 11:30:00,446.95,450.2,446.5,450.04,23050.0,434.4495,437.6086,434.012,437.453,23050.0
2023-06-22 12:00:00,449.94,450.97,448.9,450.97,35494.0,437.3558,438.357,436.3449,438.357,35494.0
2023-06-22 12:30:00,450.73,451.25,449.26,449.74,16803.0,438.1237,438.6292,436.6949,437.1614,16803.0
2023-06-22 13:00:00,449.62,449.74,448.25,448.75,25921.0,437.0448,437.1614,435.7131,436.1991,25921.0
2023-06-22 13:30:00,448.88,449.45,448.14,449.16,24476.0,436.3255,436.8795,435.6062,436.5977,24476.0
2023-06-22 14:00:00,449.23,449.23,447.86,448.67,26740.0,436.6657,436.6657,435.334,436.1214,26740.0
2023-06-22 14:30:00,448.67,449.99,448.13,449.72,27865.0,436.1214,437.4044,435.5965,437.142,27865.0
2023-06-22 15:00:00,449.76,449.8,448.73,449.0,29472.0,437.1809,437.2198,436.1797,436.4421,29472.0
2023-06-22 15:30:00,448.85,450.02,448.6,450.01,125460.0,436.2963,437.4336,436.0533,437.4239,125460.0
2023-06-23 09:30:00,448.37,453.57,447.25,451.48,68492.0,435.8297,440.8843,434.7411,438.8528,68492.0
2023-06-23 10:00:00,451.16,451.94,450.62,451.39,39230.0,438.5417,439.2999,438.0168,438.7653,39230.0
2023-06-23 10:30:00,451.24,451.74,449.97,451.13,44276.0,438.6195,439.1055,437.385,438.5126,44276.0
2023-06-23 11:00:00,451.09,451.39,449.81,450.67,28447.0,438.4737,438.7653,437.2295,438.0654,28447.0
2023-06-23 11:30:00,450.5,452.0,449.93,451.64,35303.0,437.9002,439.3582,437.3461,439.0083,35303.0
2023-06-23 12:00:00,451.84,451.84,450.92,451.27,17676.0,439.2027,439.2027,438.3084,438.6486,17676.0
2023-06-23 12:30:00,451.58,451.81,451.15,451.42,20345.0,438.95,439.1735,438.532,438.7944,20345.0
2023-06-23 13:00:00,451.15,452.05,450.78,451.94,35564.0,438.532,439.4068,438.1723,439.2999,35564.0
2023-06-23 13:30:00,452.06,452.87,451.41,452.44,18581.0,439.4165,440.2039,438.7847,439.7859,18581.0
2023-06-23 14:00:00,452.33,452.91,451.94,452.42,16274.0,439.679,440.2428,439.2999,439.7665,16274.0
2023-06-23 14:30:00,452.47,452.82,452.22,452.63,36611.0,439.8151,440.1553,439.5721,439.9706,36611.0
2023-06-23 15:00:00,452.7,453.18,452.03,452.03,31400.0,440.0386,440.5052,439.3874,439.3874,31400.0
2023-06-23 15:30:00,452.03,452.16,450.18,450.69,82416.0,439.3874,439.5137,437.5891,438.0849,82416.0
2023-06-26 09:30:00,449.96,451.09,445.89,446.23,22191.0,437.3753,438.4737,433.4191,433.7496,22191.0
2023-06-26 10:00:00,446.23,448.46,445.8,448.04,29008.0,433.7496,435.9172,433.3316,435.509,29008.0
2023-06-26 10:30:00,448.01,448.55,447.42,448.25,19301.0,435.4798,436.0047,434.9063,435.7131,19301.0
2023-06-26 11:00:00,448.08,449.71,448.06,448.26,21075.0,435.5479,437.1323,435.5284,435.7228,21075.0
2023-06-26 11:30:00,448.63,450.07,448.63,449.77,8135.0,436.0825,437.4822,436.0825,437.1906,8135.0
2023-06-26 12:00:00,450.1,451.63,449.51,451.51,11777.0,437.5114,438.9986,436.9379,438.8819,11777.0
2023-06-26 12:30:00,451.52,452.09,450.76,451.17,11719.0,438.8916,439.4457,438.1529,438.5514,11719.0
2023-06-26 13:00:00,451.05,451.59,450.5,450.97,12797.0,438.4348,438.9597,437.9002,438.357,12797.0
2023-06-26 13:30:00,450.89,451.12,449.87,450.12,27572.0,438.2793,438.5028,437.2878,437.5308,27572.0
2023-06-26 14:00:00,450.07,450.72,449.82,450.72,25828.0,437.4822,438.114,437.2392,438.114,25828.0
2023-06-26 14:30:00,450.92,451.15,449.53,449.88,16335.0,438.3084,438.532,436.9573,437.2975,16335.0
2023-06-26 15:00:00,449.92,450.56,449.25,450.43,16620.0,437.3364,437.9585,436.6851,437.8321,16620.0
2023-06-26 15:30:00,450.27,450.88,448.64,449.05,55179.0,437.6766,438.2695,436.0922,436.4907,55179.0
2023-06-27 09:30:00,447.29,448.54,442.93,443.13,35197.0,434.78,435.995,430.5419,430.7363,35197.0
2023-06-27 10:00:00,442.95,446.88,442.54,445.92,43735.0,430.5613,434.3814,430.1628,433.4483,43735.0
2023-06-27 10:30:00,446.09,447.67,446.06,447.01,28486.0,433.6135,435.1493,433.5844,434.5078,28486.0
2023-06-27 11:00:00,446.79,447.02,444.38,444.44,25591.0,434.2939,434.5175,431.9513,432.0097,25591.0
2023-06-27 11:30:00,444.11,445.09,443.2,443.2,30936.0,431.6889,432.6415,430.8043,430.8043,30936.0
2023-06-27 12:00:00,443.29,443.96,442.3,442.73,25866.0,430.8918,431.5431,429.9295,430.3475,25866.0
2023-06-27 12:30:00,442.74,442.74,441.41,441.75,33865.0,430.3572,430.3572,429.0644,429.3949,33865.0
2023-06-27 13:00:00,441.85,444.02,441.85,442.95,55177.0,429.4921,431.6014,429.4921,430.5613,55177.0
2023-06-27 13:30:00,443.19,444.78,443.19,444.3,41542.0,430.7946,432.3402,430.7946,431.8736,41542.0
2023-06-27 14:00:00,444.18,445.57,444.03,444.62,43414.0,431.7569,433.1081,431.6111,432.1846,43414.0
2023-06-27 14:30:00,444.61,445.43,443.8,444.75,46421.0,432.1749,432.972,431.3876,432.311,46421.0
2023-06-27 15:00:00,444.9,445.96,444.7,445.75,60131.0,432.4568,433.4872,432.2624,433.283,60131.0
2023-06-27 15:30:00,445.73,446.5,444.0,444.49,204696.0,433.2636,434.012,431.582,432.0583,204696.0
2023-06-28 09:30:00,440.69,441.47,437.2,440.53,139118.0,428.3645,429.1227,424.9722,428.209,139118.0
2023-06-28 10:00:00,439.94,441.94,438.8,440.23,32709.0,427.6355,429.5796,426.5274,427.9174,32709.0
2023-06-28 10:30:00,440.15,440.74,438.77,438.98,30660.0,427.8396,428.4131,426.4982,426.7024,30660.0
2023-06-28 11:00:00,439.06,440.99,438.4,440.8,32722.0,426.7801,428.6562,426.1386,428.4715,32722.0
2023-06-28 11:30:00,440.83,441.64,440.18,441.23,20800.0,428.5006,429.288,427.8688,428.8894,20800.0
2023-06-28 12:00:00,441.28,442.64,441.28,441.51,39827.0,428.938,430.26,428.938,429.1616,39827.0
2023-06-28 12:30:00,441.63,442.16,440.48,441.05,42642.0,429.2783,429.7934,428.1604,428.7145,42642.0
2023-06-28 13:00:00,441.15,441.18,439.8,440.18,32851.0,428.8117,428.8408,427.4994,427.8688,32851.0
2023-06-28 13:30:00,440.2,440.42,439.45,440.42,22832.0,427.8882,428.1021,427.1592,428.1021,22832.0
2023-06-28 14:00:00,440.29,440.3,438.82,439.53,35714.0,427.9757,427.9855,426.5468,427.237,35714.0
2023-06-28 14:30:00,439.47,440.02,439.3,439.4,37244.0,427.1787,427.7133,427.0134,427.1106,37244.0
2023-06-28 15:00:00,439.52,439.86,438.63,438.73,56291.0,427.2273,427.5578,426.3622,426.4594,56291.0
2023-06-28 15:30:00,438.76,439.26,436.28,437.29,248262.0,426.4885,426.9745,424.0779,425.0596,248262.0
2023-06-29 09:30:00,437.08,438.75,435.58,438.49,116499.0,424.8555,426.4788,423.3975,426.2261,116499.0
2023-06-29 10:00:00,438.68,438.72,436.83,438.13,62871.0,426.4108,426.4496,424.6125,425.8761,62871.0
2023-06-29 10:30:00,438.31,439.1,437.34,438.33,44344.0,426.0511,426.819,425.1082,426.0706,44344.0
2023-06-29 11:00:00,438.53,440.28,438.41,440.23,43392.0,426.265,427.966,426.1483,427.9174,43392.0
2023-06-29 11:30:00,440.22,440.86,439.71,440.09,30046.0,427.9077,428.5298,427.412,427.7813,30046.0
2023-06-29 12:00:00,439.95,440.05,438.65,439.69,36607.0,427.6452,427.7424,426.3816,427.3925,36607.0
2023-06-29 12:30:00,439.7,439.93,438.69,439.01,32888.0,427.4022,427.6258,426.4205,426.7315,32888.0
2023-06-29 13:00:00,439.11,440.05,438.55,440.05,22699.0,426.8287,427.7424,426.2844,427.7424,22699.0
2023-06-29 13:30:00,440.09,440.11,439.62,439.89,27730.0,427.7813,427.8008,427.3245,427.5869,27730.0
2023-06-29 14:00:00,439.95,440.02,438.2,439.55,30474.0,427.6452,427.7133,425.9442,427.2564,30474.0
2023-06-29 14:30:00,439.65,439.7,438.82,439.62,29997.0,427.3536,427.4022,426.5468,427.3245,29997.0
2023-06-29 15:00:00,439.62,440.02,439.54,439.86,46492.0,427.3245,427.7133,427.2467,427.5578,46492.0
2023-06-29 15:30:00,439.92,440.86,439.09,440.18,183157.0,427.6161,428.5298,426.8093,427.8688,183157.0
2023-06-30 09:30:00,438.37,440.41,436.01,438.88,92228.0,426.1094,428.0924,423.8154,426.6052,92228.0
2023-06-30 10:00:00,439.17,441.77,438.83,440.36,49670.0,426.8871,429.4143,426.5566,428.0438,49670.0
2023-06-30 10:30:00,440.36,442.27,440.18,441.75,50704.0,428.0438,429.9004,427.8688,429.3949,50704.0
2023-06-30 11:00:00,442.04,446.0,441.49,445.91,84879.0,429.6768,433.526,429.1422,433.4385,84879.0
2023-06-30 11:30:00,445.91,445.92,443.16,444.46,39910.0,433.4385,433.4483,430.7655,432.0291,39910.0
2023-06-30 12:00:00,444.49,446.37,444.16,446.16,32516.0,432.0583,433.8857,431.7375,433.6816,32516.0
2023-06-30 12:30:00,446.27,446.62,445.02,445.75,47149.0,433.7885,434.1287,432.5734,433.283,47149.0
2023-06-30 13:00:00,445.55,445.58,443.34,444.08,32820.0,433.0886,433.1178,430.9404,431.6597,32820.0
2023-06-30 13:30:00,443.91,445.57,443.82,445.57,31050.0,431.4945,433.1081,431.407,433.1081,31050.0
2023-06-30 14:00:00,445.55,446.64,444.81,445.55,39425.0,433.0886,434.1481,432.3693,433.0886,39425.0
2023-06-30 14:30:00,445.69,446.4,445.07,446.4,30119.0,433.2247,433.9148,432.622,433.9148,30119.0
2023-06-30 15:00:00,446.5,446.63,443.96,444.81,41832.0,434.012,434.1384,431.5431,432.3693,41832.0
2023-06-30 15:30:00,444.78,445.23,443.33,444.09,108860.0,432.3402,432.7776,430.9307,431.6695,108860.0
2023-07-03 09:30:00,442.54,445.54,439.18,444.66,95553.0,430.1628,433.0789,426.8968,432.2235,95553.0
2023-07-03 10:00:00,443.7,444.7,440.31,441.65,74844.0,431.2904,432.2624,427.9952,429.2977,74844.0
2023-07-03 10:30:00,441.65,445.8,440.74,445.14,68079.0,429.2977,433.3316,428.4131,432.6901,68079.0
2023-07-03 11:00:00,445.18,446.67,443.37,446.66,50749.0,432.729,434.1773,430.9696,434.1676,50749.0
2023-07-03 11:30:00,446.5,447.35,446.19,446.46,40406.0,434.012,434.8383,433.7107,433.9732,40406.0
2023-07-03 12:00:00,446.27,446.64,445.09,446.02,27904.0,433.7885,434.1481,432.6415,433.5455,27904.0
2023-07-03 12:30:00,445.73,446.57,443.88,444.44,76321.0,433.2636,434.0801,431.4653,432.0097,76321.0
2023-07-05 09:30:00,443.84,446.7,443.47,445.74,144696.0,431.4264,434.2065,431.0668,433.2733,144696.0
2023-07-05 10:00:00,445.96,447.06,443.72,445.03,85311.0,433.4872,434.5564,431.3098,432.5832,85311.0
2023-07-05 10:30:00,445.14,445.89,444.32,445.25,83266.0,432.6901,433.4191,431.893,432.797,83266.0
2023-07-05 11:00:00,445.67,446.64,444.96,445.91,47905.0,433.2053,434.1481,432.5151,433.4385,47905.0
2023-07-05 11:30:00,445.85,446.08,444.44,444.54,39482.0,433.3802,433.6038,432.0097,432.1069,39482.0
2023-07-05 12:00:00,444.68,444.82,442.42,442.83,62957.0,432.243,432.379,430.0462,430.4447,62957.0
2023-07-05 12:30:00,442.83,444.16,441.56,443.68,43791.0,430.4447,431.7375,429.2102,431.2709,43791.0
2023-07-05 13:00:00,443.67,444.64,443.48,443.55,32082.0,431.2612,432.2041,431.0765,431.1446,32082.0
2023-07-05 13:30:00,443.64,444.13,443.5,443.98,35077.0,431.232,431.7083,431.096,431.5625,35077.0
2023-07-05 14:00:00,443.93,444.62,443.01,443.37,71151.0,431.5139,432.1846,430.6197,430.9696,71151.0
2023-07-05 14:30:00,443.37,443.37,441.61,441.91,67315.0,430.9696,430.9696,429.2588,429.5504,67315.0
2023-07-05 15:00:00,442.03,442.46,440.95,441.29,81800.0,429.6671,430.085,428.6173,428.9478,81800.0
2023-07-05 15:30:00,441.27,443.14,441.24,443.09,189311.0,428.9283,430.746,428.8992,430.6974,189311.0
2023-07-06 09:30:00,442.21,442.31,437.37,440.42,102514.0,429.842,429.9392,425.1374,428.1021,102514.0
2023-07-06 10:00:00,440.14,440.86,438.32,439.87,48286.0,427.8299,428.5298,426.0608,427.5675,48286.0
2023-07-06 10:30:00,439.7,441.54,439.04,441.31,57325.0,427.4022,429.1908,426.7607,428.9672,57325.0
2023-07-06 11:00:00,441.31,441.45,439.25,440.42,89769.0,428.9672,429.1033,426.9648,428.1021,89769.0
2023-07-06 11:30:00,440.41,440.69,439.49,440.55,44714.0,428.0924,428.3645,427.1981,428.2285,44714.0
2023-07-06 12:00:00,440.67,440.7,439.16,440.2,37754.0,428.3451,428.3743,426.8773,427.8882,37754.0
2023-07-06 12:30:00,440.36,441.12,439.56,440.27,35003.0,428.0438,428.7825,427.2661,427.9563,35003.0
2023-07-06 13:00:00,440.35,440.88,439.69,440.61,37487.0,428.0341,428.5492,427.3925,428.2868,37487.0
2023-07-06 13:30:00,440.63,442.76,440.62,442.36,51955.0,428.3062,430.3767,428.2965,429.9878,51955.0
2023-07-06 14:00:00,442.46,442.81,440.92,441.08,41368.0,430.085,430.4253,428.5881,428.7436,41368.0
2023-07-06 14:30:00,440.96,441.5,440.14,440.69,42684.0,428.627,429.1519,427.8299,428.3645,42684.0
2023-07-06 15:00:00,440.6,440.65,439.66,439.98,31991.0,428.2771,428.3257,427.3634,427.6744,31991.0
2023-07-06 15:30:00,439.93,440.15,439.04,439.31,165160.0,427.6258,427.8396,426.7607,427.0231,165160.0
2023-07-07 09:30:00,435.6,441.5,435.6,437.29,81193.0,423.4169,429.1519,423.4169,425.0596,81193.0
2023-07-07 10:00:00,437.8,439.04,437.48,437.83,24059.0,425.5554,426.7607,425.2443,425.5845,24059.0
2023-07-07 10:30:00,437.69,437.69,434.81,435.22,28061.0,425.4485,425.4485,422.649,423.0475,28061.0
2023-07-07 11:00:00,435.38,435.87,434.48,434.89,49736.0,423.2031,423.6794,422.3282,422.7268,49736.0
2023-07-07 11:30:00,434.87,436.3,434.0,434.7,106992.0,422.7073,424.0973,421.8617,422.5421,106992.0
2023-07-07 12:00:00,434.81,435.0,433.67,434.56,76521.0,422.649,422.8337,421.5409,422.406,76521.0
2023-07-07 12:30:00,434.53,435.2,433.83,435.08,45617.0,422.3768,423.0281,421.6964,422.9114,45617.0
2023-07-07 13:00:00,435.01,435.16,433.63,433.64,59103.0,422.8434,422.9892,421.502,421.5117,59103.0
2023-07-07 13:30:00,433.62,434.43,432.02,432.04,36659.0,421.4923,422.2796,419.937,419.9565,36659.0
2023-07-07 14:00:00,432.04,432.43,431.38,431.74,42552.0,419.9565,420.3356,419.3149,419.6649,42552.0
2023-07-07 14:30:00,431.88,432.23,431.2,431.5,38078.0,419.8009,420.1412,419.14,419.4316,38078.0
2023-07-07 15:00:00,431.54,431.89,430.54,430.76,50506.0,419.4705,419.8107,418.4984,418.7123,50506.0
2023-07-07 15:30:00,430.84,431.0,428.73,429.34,216378.0,418.79,418.9456,416.739,417.332,216378.0
2023-07-10 09:30:00,429.96,435.45,429.31,432.94,137481.0,417.9346,423.2711,417.3028,420.8313,137481.0
2023-07-10 10:00:00,433.5,433.86,431.73,432.8,45108.0,421.3756,421.7256,419.6551,420.6952,45108.0
2023-07-10 10:30:00,432.88,433.18,431.53,432.53,44323.0,420.773,421.0646,419.4607,420.4328,44323.0
2023-07-10 11:00:00,432.73,434.8,431.0,434.8,45214.0,420.6272,422.6393,418.9456,422.6393,45214.0
2023-07-10 11:30:00,434.91,435.32,434.35,434.63,51844.0,422.7462,423.1447,422.2019,422.474,51844.0
2023-07-10 12:00:00,434.61,435.19,434.19,434.79,41910.0,422.4546,423.0184,422.0463,422.6296,41910.0
2023-07-10 12:30:00,434.71,434.71,432.67,433.03,35198.0,422.5518,422.5518,420.5689,420.9188,35198.0
2023-07-10 13:00:00,432.97,433.63,432.58,432.79,32376.0,420.8605,421.502,420.4814,420.6855,32376.0
2023-07-10 13:30:00,432.8,433.17,431.97,432.72,98474.0,420.6952,421.0549,419.8884,420.6175,98474.0
2023-07-10 14:00:00,432.74,433.32,432.36,432.56,25570.0,420.6369,421.2007,420.2675,420.4619,25570.0
2023-07-10 14:30:00,432.48,432.59,431.7,432.15,25046.0,420.3842,420.4911,419.626,420.0634,25046.0
2023-07-10 15:00:00,432.26,432.53,431.81,432.17,29624.0,420.1703,420.4328,419.7329,420.0828,29624.0
2023-07-10 15:30:00,432.19,432.86,431.49,432.66,163236.0,420.1023,420.7535,419.4219,420.5591,163236.0
2023-07-11 09:30:00,431.79,436.96,430.26,436.96,55112.0,419.7135,424.7389,418.2263,424.7389,55112.0
2023-07-11 10:00:00,436.95,437.15,433.22,433.82,32521.0,424.7291,424.9236,421.1035,421.6867,32521.0
2023-07-11 10:30:00,433.44,434.71,433.0,434.69,54626.0,421.3173,422.5518,420.8896,422.5324,54626.0
2023-07-11 11:00:00,434.69,435.37,433.68,435.02,36880.0,422.5324,423.1933,421.5506,422.8531,36880.0
2023-07-11 11:30:00,435.03,435.95,434.81,435.0,27365.0,422.8628,423.7571,422.649,422.8337,27365.0
2023-07-11 12:00:00,434.81,434.91,433.54,434.17,27794.0,422.649,422.7462,421.4145,422.0269,27794.0
2023-07-11 12:30:00,434.45,435.23,433.91,434.13,50058.0,422.2991,423.0573,421.7742,421.988,50058.0
2023-07-11 13:00:00,434.05,434.4,433.64,433.85,33269.0,421.9103,422.2505,421.5117,421.7158,33269.0
2023-07-11 13:30:00,433.92,434.19,433.63,434.15,15930.0,421.7839,422.0463,421.502,422.0075,15930.0
2023-07-11 14:00:00,434.27,434.3,433.61,434.09,19642.0,422.1241,422.1533,421.4826,421.9491,19642.0
2023-07-11 14:30:00,434.23,435.01,434.08,434.73,33381.0,422.0852,422.8434,421.9394,422.5712,33381.0
2023-07-11 15:00:00,434.81,434.81,433.89,434.29,53591.0,422.649,422.649,421.7547,422.1435,53591.0
2023-07-11 15:30:00,434.19,435.06,433.73,434.92,216735.0,422.0463,422.892,421.5992,422.7559,216735.0
2023-07-12 09:30:00,427.0,428.92,412.99,421.91,351621.0,415.0574,416.9237,401.4393,410.1098,351621.0
2023-07-12 10:00:00,421.99,423.54,420.0,422.6,118317.0,410.1876,411.6942,408.2532,410.7805,118317.0
2023-07-12 10:30:00,422.59,422.75,419.92,420.37,96683.0,410.7708,410.9263,408.1755,408.6129,96683.0
2023-07-12 11:00:00,420.13,421.69,419.69,420.85,44603.0,408.3796,409.8959,407.9519,409.0794,44603.0
2023-07-12 11:30:00,420.8,421.29,418.31,418.39,67813.0,409.0308,409.5071,406.6105,406.6882,67813.0
2023-07-12 12:00:00,418.3,418.67,416.97,417.05,133557.0,406.6008,406.9604,405.308,405.3857,133557.0
2023-07-12 12:30:00,417.03,417.54,415.08,415.61,122430.0,405.3663,405.862,403.4708,403.986,122430.0
2023-07-12 13:00:00,415.55,415.55,412.34,412.44,135596.0,403.9277,403.9277,400.8075,400.9047,135596.0
2023-07-12 13:30:00,412.39,413.27,412.22,412.4,187458.0,400.8561,401.7114,400.6908,400.8658,187458.0
2023-07-12 14:00:00,412.4,414.12,412.18,413.47,110977.0,400.8658,402.5377,400.6519,401.9058,110977.0
2023-07-12 14:30:00,413.53,414.0,412.74,413.56,208261.0,401.9642,402.421,401.1963,401.9933,208261.0
2023-07-12 15:00:00,413.56,413.92,412.25,412.48,119808.0,401.9933,402.3433,400.72,400.9435,119808.0
2023-07-12 15:30:00,412.5,414.55,412.0,414.27,326233.0,400.963,402.9556,400.477,402.6835,326233.0
2023-07-13 09:30:00,416.26,419.02,414.79,417.68,170182.0,404.6178,407.3006,403.1889,405.9981,170182.0
2023-07-13 10:00:00,417.8,421.23,417.8,419.8,106094.0,406.1147,409.4488,406.1147,408.0588,106094.0
2023-07-13 10:30:00,419.71,420.43,418.23,419.64,74160.0,407.9713,408.6712,406.5327,407.9033,74160.0
2023-07-13 11:00:00,419.59,419.79,417.12,417.39,89308.0,407.8547,408.0491,405.4538,405.7162,89308.0
2023-07-13 11:30:00,417.53,418.27,417.34,417.88,63341.0,405.8523,406.5716,405.6676,406.1925,63341.0
2023-07-13 12:00:00,417.9,417.92,416.47,416.66,55510.0,406.2119,406.2314,404.8219,405.0066,55510.0
2023-07-13 12:30:00,416.66,417.48,416.0,416.43,30106.0,405.0066,405.8037,404.3651,404.7831,30106.0
2023-07-13 13:00:00,416.26,417.55,416.02,416.54,28618.0,404.6178,405.8717,404.3845,404.89,28618.0
2023-07-13 13:30:00,416.7,417.22,416.49,416.99,38349.0,405.0455,405.551,404.8414,405.3274,38349.0
2023-07-13 14:00:00,416.99,417.13,415.34,416.3,178057.0,405.3274,405.4635,403.7235,404.6567,178057.0
2023-07-13 14:30:00,416.3,418.53,416.29,418.11,58138.0,404.6567,406.8243,404.647,406.4161,58138.0
2023-07-13 15:00:00,418.11,418.67,416.93,417.16,73252.0,406.4161,406.9604,405.2691,405.4926,73252.0
2023-07-13 15:30:00,417.12,417.99,416.35,417.73,178277.0,405.4538,406.2994,404.7053,406.0467,178277.0
2023-07-14 09:30:00,435.19,442.98,435.0,441.18,428524.0,423.0184,430.5905,422.8337,428.8408,428524.0
2023-07-14 10:00:00,440.92,443.61,439.16,441.21,201621.0,428.5881,431.2029,426.8773,428.87,201621.0
2023-07-14 10:30:00,441.29,441.59,437.81,438.09,88183.0,428.9478,429.2394,425.5651,425.8373,88183.0
2023-07-14 11:00:00,437.93,438.14,436.16,436.36,51134.0,425.6817,425.8859,423.9612,424.1556,51134.0
2023-07-14 11:30:00,436.3,438.97,436.3,438.89,63952.0,424.0973,426.6927,424.0973,426.6149,63952.0
2023-07-14 12:00:00,438.87,442.04,438.83,441.31,76590.0,426.5954,429.6768,426.5566,428.9672,76590.0
2023-07-14 12:30:00,441.36,442.42,440.26,440.91,41519.0,429.0158,430.0462,427.9466,428.5784,41519.0
2023-07-14 13:00:00,440.72,440.82,438.9,439.8,32858.0,428.3937,428.4909,426.6246,427.4994,32858.0
2023-07-14 13:30:00,439.92,440.85,439.62,440.75,88469.0,427.6161,428.5201,427.3245,428.4229,88469.0
2023-07-14 14:00:00,440.76,442.0,440.66,440.87,48319.0,428.4326,429.6379,428.3354,428.5395,48319.0
2023-07-14 14:30:00,440.96,441.0,439.54,439.72,78965.0,428.627,428.6659,427.2467,427.4217,78965.0
2023-07-14 15:00:00,439.74,440.34,439.12,439.78,69345.0,427.4411,428.0243,426.8385,427.48,69345.0
2023-07-14 15:30:00,439.77,439.88,438.36,438.53,215207.0,427.4703,427.5772,426.0997,426.265,215207.0
2023-07-17 09:30:00,435.47,438.23,434.65,435.45,52460.0,423.2905,425.9733,422.4935,423.2711,52460.0
2023-07-17 10:00:00,435.35,438.28,435.01,437.24,115459.0,423.1739,426.0219,422.8434,425.011,115459.0
2023-07-17 10:30:00,437.32,438.59,436.6,437.88,83290.0,425.0888,426.3233,424.3889,425.6331,83290.0
2023-07-17 11:00:00,437.99,438.47,436.45,436.66,50531.0,425.7401,426.2066,424.2431,424.4473,50531.0
2023-07-17 11:30:00,436.53,437.51,436.32,437.33,49948.0,424.3209,425.2735,424.1168,425.0985,49948.0
2023-07-17 12:00:00,437.11,437.47,436.38,437.01,49720.0,424.8847,425.2346,424.1751,424.7875,49720.0
2023-07-17 12:30:00,436.86,437.76,436.35,437.15,45142.0,424.6417,425.5165,424.1459,424.9236,45142.0
2023-07-17 13:00:00,437.02,437.37,436.49,437.02,47019.0,424.7972,425.1374,424.282,424.7972,47019.0
2023-07-17 13:30:00,437.04,437.68,436.88,437.13,32184.0,424.8166,425.4387,424.6611,424.9041,32184.0
2023-07-17 14:00:00,437.14,437.75,436.83,437.66,30851.0,424.9138,425.5068,424.6125,425.4193,30851.0
2023-07-17 14:30:00,437.69,438.16,437.13,437.19,40580.0,425.4485,425.9053,424.9041,424.9624,40580.0
2023-07-17 15:00:00,437.1,437.85,436.7,437.42,48761.0,424.875,425.604,424.4861,425.186,48761.0
2023-07-17 15:30:00,437.3,438.41,436.81,437.12,152243.0,425.0694,426.1483,424.5931,424.8944,152243.0
2023-07-18 09:30:00,441.26,447.6,438.2,447.12,123572.0,428.9186,435.0813,425.9442,434.6147,123572.0
2023-07-18 10:00:00,447.08,449.18,446.22,446.43,144126.0,434.5758,436.6171,433.7399,433.944,144126.0
2023-07-18 10:30:00,446.43,449.11,446.12,448.65,73669.0,433.944,436.5491,433.6427,436.1019,73669.0
2023-07-18 11:00:00,448.64,449.98,448.22,449.6,88778.0,436.0922,437.3947,435.6839,437.0253,88778.0
2023-07-18 11:30:00,449.53,449.53,447.68,448.05,62454.0,436.9573,436.9573,435.159,435.5187,62454.0
2023-07-18 12:00:00,447.91,448.05,445.37,445.37,28266.0,435.3826,435.5187,432.9137,432.9137,28266.0
2023-07-18 12:30:00,445.16,448.0,444.85,448.0,30459.0,432.7095,435.4701,432.4082,435.4701,30459.0
2023-07-18 13:00:00,447.87,448.05,446.78,447.32,31216.0,435.3437,435.5187,434.2842,434.8091,31216.0
2023-07-18 13:30:00,447.48,447.64,445.56,445.85,36301.0,434.9646,435.1202,433.0983,433.3802,36301.0
2023-07-18 14:00:00,445.73,445.85,444.89,445.85,34501.0,433.2636,433.3802,432.4471,433.3802,34501.0
2023-07-18 14:30:00,445.86,446.12,444.66,444.97,37000.0,433.3899,433.6427,432.2235,432.5248,37000.0
2023-07-18 15:00:00,444.9,445.64,444.59,445.48,49345.0,432.4568,433.1761,432.1555,433.0206,49345.0
2023-07-18 15:30:00,445.44,446.37,443.54,443.83,227224.0,432.9817,433.8857,431.1348,431.4167,227224.0
2023-07-19 09:30:00,475.0,480.96,470.69,475.49,347240.0,461.7149,467.5083,457.5255,462.1912,347240.0
2023-07-19 10:00:00,475.5,475.5,472.23,473.21,170394.0,462.201,462.201,459.0224,459.975,170394.0
2023-07-19 10:30:00,472.77,473.73,467.65,469.56,136094.0,459.5473,460.4805,454.5705,456.4271,136094.0
2023-07-19 11:00:00,469.39,469.7,464.71,466.0,80258.0,456.2618,456.5632,451.7127,452.9667,80258.0
2023-07-19 11:30:00,466.12,470.31,465.46,469.73,93449.0,453.0833,457.1561,452.4418,456.5923,93449.0
2023-07-19 12:00:00,469.77,470.6,467.86,469.97,73916.0,456.6312,457.438,454.7746,456.8256,73916.0
2023-07-19 12:30:00,470.1,470.34,468.0,469.0,48788.0,456.952,457.1853,454.9107,455.8828,48788.0
2023-07-19 13:00:00,468.95,469.94,468.0,469.24,162930.0,455.8342,456.7965,454.9107,456.116,162930.0
2023-07-19 13:30:00,469.45,469.81,467.26,467.45,63136.0,456.3202,456.6701,454.1914,454.3761,63136.0
2023-07-19 14:00:00,467.49,467.9,466.02,466.37,50829.0,454.415,454.8135,452.9861,453.3263,50829.0
2023-07-19 14:30:00,466.49,467.14,464.27,465.2,73974.0,453.443,454.0748,451.285,452.189,73974.0
2023-07-19 15:00:00,465.18,465.56,463.86,464.07,64848.0,452.1696,452.539,450.8865,451.0906,64848.0
2023-07-19 15:30:00,463.98,463.98,462.87,463.21,204424.0,451.0032,451.0032,449.9242,450.2547,204424.0
2023-07-20 09:30:00,469.2,473.6,467.07,470.45,171987.0,456.0772,460.3541,454.0067,457.2922,171987.0
2023-07-20 10:00:00,470.86,472.79,468.87,471.81,79502.0,457.6907,459.5668,455.7564,458.6142,79502.0
2023-07-20 10:30:00,472.07,473.47,470.21,472.23,55102.0,458.8669,460.2277,457.0589,459.0224,55102.0
2023-07-20 11:00:00,472.12,472.98,470.57,472.62,66483.0,458.9155,459.7514,457.4088,459.4015,66483.0
2023-07-20 11:30:00,472.53,473.21,471.98,472.54,41426.0,459.314,459.975,458.7794,459.3237,41426.0
2023-07-20 12:00:00,472.57,475.29,471.94,474.37,70282.0,459.3529,461.9968,458.7405,461.1026,70282.0
2023-07-20 12:30:00,474.23,475.71,473.83,475.06,35269.0,460.9665,462.4051,460.5777,461.7733,35269.0
2023-07-20 13:00:00,474.9,475.56,474.6,474.63,35996.0,461.6177,462.2593,461.3261,461.3553,35996.0
2023-07-20 13:30:00,474.84,475.87,474.54,475.59,40029.0,461.5594,462.5606,461.2678,462.2884,40029.0
2023-07-20 14:00:00,475.7,476.99,475.02,475.13,69783.0,462.3954,463.6493,461.7344,461.8413,69783.0
2023-07-20 14:30:00,475.0,477.45,475.0,477.4,54799.0,461.7149,464.0964,461.7149,464.0478,54799.0
2023-07-20 15:00:00,477.38,478.28,475.73,476.74,83339.0,464.0284,464.9032,462.4245,463.4063,83339.0
2023-07-20 15:30:00,476.79,477.46,475.73,475.76,246121.0,463.4549,464.1061,462.4245,462.4537,246121.0
2023-07-21 09:30:00,478.29,479.63,474.9,479.13,87401.0,464.9129,466.2155,461.6177,465.7294,87401.0
2023-07-21 10:00:00,478.96,480.07,476.8,478.56,56425.0,465.5642,466.6431,463.4646,465.1754,56425.0
2023-07-21 10:30:00,478.72,479.18,476.41,476.67,51231.0,465.3309,465.778,463.0855,463.3382,51231.0
2023-07-21 11:00:00,476.62,478.14,475.57,476.6,54004.0,463.2896,464.7671,462.269,463.2702,54004.0
2023-07-21 11:30:00,476.59,478.34,476.55,477.14,37174.0,463.2605,464.9615,463.2216,463.7951,37174.0
2023-07-21 12:00:00,476.92,477.03,475.5,476.81,22996.0,463.5812,463.6882,462.201,463.4743,22996.0
2023-07-21 12:30:00,476.79,477.31,475.91,477.06,24473.0,463.4549,463.9603,462.5995,463.7173,24473.0
2023-07-21 13:00:00,477.05,478.47,476.71,477.03,36888.0,463.7076,465.0879,463.3771,463.6882,36888.0
2023-07-21 13:30:00,477.19,477.73,475.72,475.89,42914.0,463.8437,464.3686,462.4148,462.5801,42914.0
2023-07-21 14:00:00,475.72,476.82,475.72,476.27,34130.0,462.4148,463.484,462.4148,462.9494,34130.0
2023-07-21 14:30:00,476.27,476.81,475.98,476.63,22623.0,462.9494,463.4743,462.6675,463.2994,22623.0
2023-07-21 15:00:00,476.56,477.29,476.25,476.63,36375.0,463.2313,463.9409,462.93,463.2994,36375.0
2023-07-21 15:30:00,476.63,478.27,475.12,475.94,224166.0,463.2994,464.8935,461.8316,462.6287,224166.0
2023-07-24 09:30:00,471.97,474.82,470.38,473.5,72177.0,458.7697,461.54,457.2242,460.2569,72177.0
2023-07-24 10:00:00,473.74,475.31,472.3,472.59,45336.0,460.4902,462.0163,459.0905,459.3723,45336.0
2023-07-24 10:30:00,472.77,473.98,471.65,473.98,44643.0,459.5473,460.7235,458.4586,460.7235,44643.0
2023-07-24 11:00:00,474.12,474.63,472.26,472.29,19446.0,460.8596,461.3553,459.0516,459.0807,19446.0
2023-07-24 11:30:00,472.39,473.94,471.88,472.47,52899.0,459.1779,460.6846,458.6822,459.2557,52899.0
2023-07-24 12:00:00,472.68,473.18,472.29,472.57,25468.0,459.4598,459.9458,459.0807,459.3529,25468.0
2023-07-24 12:30:00,472.7,472.7,471.29,471.77,40624.0,459.4793,459.4793,458.1087,458.5753,40624.0
2023-07-24 13:00:00,471.72,472.1,470.91,471.69,16881.0,458.5267,458.8961,457.7393,458.4975,16881.0
2023-07-24 13:30:00,471.56,472.73,471.54,471.85,15245.0,458.3712,459.5084,458.3517,458.653,15245.0
2023-07-24 14:00:00,471.99,472.15,470.51,470.63,32973.0,458.7891,458.9447,457.3505,457.4672,32973.0
2023-07-24 14:30:00,470.5,470.65,469.52,470.38,33706.0,457.3408,457.4866,456.3882,457.2242,33706.0
2023-07-24 15:00:00,470.45,470.48,469.41,469.98,32831.0,457.2922,457.3214,456.2813,456.8353,32831.0
2023-07-24 15:30:00,470.06,471.77,469.75,471.16,118875.0,456.9131,458.5753,456.6118,457.9823,118875.0
2023-07-25 09:30:00,472.94,478.49,472.21,477.53,63631.0,459.7126,465.1073,459.003,464.1742,63631.0
2023-07-25 10:00:00,477.22,477.32,472.97,474.54,50539.0,463.8729,463.9701,459.7417,461.2678,50539.0
2023-07-25 10:30:00,474.63,476.11,473.45,475.62,29941.0,461.3553,462.7939,460.2083,462.3176,29941.0
2023-07-25 11:00:00,475.63,476.46,474.65,475.1,24074.0,462.3273,463.1341,461.3747,461.8121,24074.0
2023-07-25 11:30:00,475.09,475.58,474.22,475.11,44145.0,461.8024,462.2787,460.9568,461.8219,44145.0
2023-07-25 12:00:00,475.11,475.28,474.35,475.04,47315.0,461.8219,461.9871,461.0831,461.7538,47315.0
2023-07-25 12:30:00,475.01,475.98,473.64,475.96,27837.0,461.7247,462.6675,460.393,462.6481,27837.0
2023-07-25 13:00:00,476.12,476.46,474.71,474.93,24091.0,462.8036,463.1341,461.4331,461.6469,24091.0
2023-07-25 13:30:00,474.8,475.63,474.58,474.77,24844.0,461.5205,462.3273,461.3067,461.4914,24844.0
2023-07-25 14:00:00,474.7,475.89,474.52,475.88,27200.0,461.4233,462.5801,461.2484,462.5703,27200.0
2023-07-25 14:30:00,475.94,476.16,475.26,475.5,28059.0,462.6287,462.8425,461.9677,462.201,28059.0
2023-07-25 15:00:00,475.38,475.64,474.64,475.48,27282.0,462.0843,462.337,461.365,462.1815,27282.0
2023-07-25 15:30:00,475.44,476.95,475.43,475.85,124111.0,462.1426,463.6104,462.1329,462.5412,124111.0
2023-07-26 09:30:00,475.97,479.99,473.01,473.55,63533.0,462.6578,466.5654,459.7806,460.3055,63533.0
2023-07-26 10:00:00,473.1,473.99,472.11,473.19,47025.0,459.8681,460.7332,458.9058,459.9556,47025.0
2023-07-26 10:30:00,473.35,476.1,472.52,476.1,32541.0,460.1111,462.7842,459.3043,462.7842,32541.0
2023-07-26 11:00:00,476.11,476.68,474.71,475.73,47967.0,462.7939,463.348,461.4331,462.4245,47967.0
2023-07-26 11:30:00,475.62,475.81,474.04,474.94,20522.0,462.3176,462.5023,460.7818,461.6566,20522.0
2023-07-26 12:00:00,475.08,475.75,474.88,475.65,39722.0,461.7927,462.444,461.5983,462.3468,39722.0
2023-07-26 12:30:00,475.65,475.65,474.36,474.7,31484.0,462.3468,462.3468,461.0928,461.4233,31484.0
2023-07-26 13:00:00,474.55,475.8,474.53,475.58,26447.0,461.2775,462.4926,461.2581,462.2787,26447.0
2023-07-26 13:30:00,475.56,475.69,474.7,475.69,24591.0,462.2593,462.3856,461.4233,462.3856,24591.0
2023-07-26 14:00:00,475.4,475.52,473.86,474.38,44870.0,462.1038,462.2204,460.6068,461.1123,44870.0
2023-07-26 14:30:00,474.38,475.0,472.97,473.33,31846.0,461.1123,461.7149,459.7417,460.0917,31846.0
2023-07-26 15:00:00,473.44,473.57,471.52,471.71,35565.0,460.1986,460.3249,458.3323,458.517,35565.0
2023-07-26 15:30:00,471.54,471.6,467.35,469.71,321778.0,458.3517,458.41,454.2789,456.5729,321778.0
2023-07-27 09:30:00,470.94,474.88,470.78,472.98,71480.0,457.7685,461.5983,457.613,459.7514,71480.0
2023-07-27 10:00:00,473.22,473.87,471.66,472.47,76281.0,459.9847,460.6165,458.4684,459.2557,76281.0
2023-07-27 10:30:00,472.63,473.17,471.82,472.9,25886.0,459.4112,459.9361,458.6239,459.6737,25886.0
2023-07-27 11:00:00,472.61,472.74,471.01,472.02,21200.0,459.3918,459.5182,457.8365,458.8183,21200.0
2023-07-27 11:30:00,472.12,473.22,471.13,473.01,20603.0,458.9155,459.9847,457.9532,459.7806,20603.0
2023-07-27 12:00:00,472.94,472.94,471.66,472.67,22209.0,459.7126,459.7126,458.4684,459.4501,22209.0
2023-07-27 12:30:00,472.63,473.67,472.58,472.7,13853.0,459.4112,460.4221,459.3626,459.4793,13853.0
2023-07-27 13:00:00,472.85,473.07,470.4,470.54,12199.0,459.6251,459.8389,457.2436,457.3797,12199.0
2023-07-27 13:30:00,470.88,471.28,469.59,469.7,14501.0,457.7102,458.099,456.4563,456.5632,14501.0
2023-07-27 14:00:00,469.59,470.34,469.03,470.12,24323.0,456.4563,457.1853,455.9119,456.9714,24323.0
2023-07-27 14:30:00,470.08,470.75,469.77,470.71,27824.0,456.9325,457.5838,456.6312,457.5449,27824.0
2023-07-27 15:00:00,470.46,471.9,470.13,470.57,28687.0,457.3019,458.7016,456.9812,457.4088,28687.0
2023-07-27 15:30:00,470.6,471.75,470.14,470.9,84623.0,457.438,458.5558,456.9909,457.7296,84623.0
2023-07-28 09:30:00,470.1,473.47,463.24,465.31,61535.0,456.952,460.2277,450.2839,452.296,61535.0
2023-07-28 10:00:00,465.88,466.12,464.5,465.66,37836.0,452.85,453.0833,451.5086,452.6362,37836.0
2023-07-28 10:30:00,465.5,467.95,465.03,467.73,34637.0,452.4806,454.8621,452.0238,454.6483,34637.0
2023-07-28 11:00:00,467.74,469.78,467.31,469.54,43073.0,454.658,456.6409,454.24,456.4077,43073.0
2023-07-28 11:30:00,469.53,469.66,466.58,467.58,41867.0,456.3979,456.5243,453.5304,454.5025,41867.0
2023-07-28 12:00:00,467.9,468.05,466.51,467.74,22033.0,454.8135,454.9593,453.4624,454.658,22033.0
2023-07-28 12:30:00,467.87,468.66,467.12,467.41,19347.0,454.7844,455.5523,454.0553,454.3372,19347.0
2023-07-28 13:00:00,467.49,467.73,466.57,466.57,18205.0,454.415,454.6483,453.5207,453.5207,18205.0
2023-07-28 13:30:00,466.46,466.54,465.13,466.15,11776.0,453.4138,453.4916,452.121,453.1125,11776.0
2023-07-28 14:00:00,466.24,466.65,465.6,466.28,24378.0,453.1999,453.5985,452.5778,453.2388,24378.0
2023-07-28 14:30:00,466.51,467.21,466.42,467.03,16179.0,453.4624,454.1428,453.3749,453.9679,16179.0
2023-07-28 15:00:00,466.94,467.96,466.37,466.44,34081.0,453.8804,454.8718,453.3263,453.3944,34081.0
2023-07-28 15:30:00,466.52,467.38,465.98,466.95,102746.0,453.4721,454.3081,452.9472,453.8901,102746.0
2023-07-31 09:30:00,467.11,470.34,465.26,466.49,43116.0,454.0456,457.1853,452.2474,453.443,43116.0
2023-07-31 10:00:00,466.04,469.55,465.25,469.55,19462.0,453.0055,456.4174,452.2376,456.4174,19462.0
2023-07-31 10:30:00,469.59,470.39,469.31,470.3,31255.0,456.4563,457.2339,456.1841,457.1464,31255.0
2023-07-31 11:00:00,470.35,470.99,470.01,470.71,16541.0,457.195,457.8171,456.8645,457.5449,16541.0
2023-07-31 11:30:00,470.7,471.27,470.19,470.63,20258.0,457.5352,458.0893,457.0395,457.4672,20258.0
2023-07-31 12:00:00,470.77,471.52,470.3,471.44,13354.0,457.6033,458.3323,457.1464,458.2545,13354.0
2023-07-31 12:30:00,471.43,471.53,470.81,471.5,11783.0,458.2448,458.342,457.6421,458.3128,11783.0
2023-07-31 13:00:00,471.42,471.68,470.56,471.68,13591.0,458.2351,458.4878,457.3991,458.4878,13591.0
2023-07-31 13:30:00,471.78,472.46,471.6,471.63,13871.0,458.585,459.246,458.41,458.4392,13871.0
2023-07-31 14:00:00,471.72,472.03,470.92,472.0,13477.0,458.5267,458.828,457.7491,458.7989,13477.0
2023-07-31 14:30:00,472.02,472.34,471.63,472.12,18307.0,458.8183,459.1293,458.4392,458.9155,18307.0
2023-07-31 15:00:00,472.13,472.96,471.5,472.61,42779.0,458.9252,459.732,458.3128,459.3918,42779.0
2023-07-31 15:30:00,472.63,472.63,470.66,471.78,100952.0,459.4112,459.4112,457.4963,458.585,100952.0
2023-08-01 09:30:00,472.58,474.3,468.54,469.82,52028.0,459.3626,461.0345,455.4356,456.6798,52028.0
2023-08-01 10:00:00,469.99,470.14,468.31,468.65,13569.0,456.8451,456.9909,455.2121,455.5425,13569.0
2023-08-01 10:30:00,468.5,469.62,468.44,469.0,20904.0,455.3967,456.4854,455.3384,455.8828,20904.0
2023-08-01 11:00:00,468.83,469.75,467.74,468.22,23847.0,455.7175,456.6118,454.658,455.1246,23847.0
2023-08-01 11:30:00,468.11,468.62,467.52,468.29,9155.0,455.0176,455.5134,454.4441,455.1926,9155.0
2023-08-01 12:00:00,468.46,469.03,466.24,466.69,24062.0,455.3579,455.9119,453.1999,453.6374,24062.0
2023-08-01 12:30:00,466.78,468.34,466.77,467.33,20569.0,453.7248,455.2412,453.7151,454.2595,20569.0
2023-08-01 13:00:00,467.27,467.52,466.86,467.38,16916.0,454.2011,454.4441,453.8026,454.3081,16916.0
2023-08-01 13:30:00,467.46,467.87,466.89,467.04,13086.0,454.3858,454.7844,453.8318,453.9776,13086.0
2023-08-01 14:00:00,467.16,468.4,466.98,467.17,15972.0,454.0942,455.2995,453.9193,454.1039,15972.0
2023-08-01 14:30:00,467.31,467.93,467.31,467.44,18594.0,454.24,454.8427,454.24,454.3664,18594.0
2023-08-01 15:00:00,467.66,467.66,466.66,466.89,36660.0,454.5802,454.5802,453.6082,453.8318,36660.0
2023-08-01 15:30:00,466.91,468.05,466.74,467.98,98240.0,453.8512,454.9593,453.686,454.8913,98240.0
2023-08-02 09:30:00,474.73,475.55,471.01,472.54,97487.0,461.4525,462.2496,457.8365,459.3237,97487.0
2023-08-02 10:00:00,472.56,472.74,470.53,472.74,87609.0,459.3432,459.5182,457.37,459.5182,87609.0
2023-08-02 10:30:00,472.7,473.55,471.9,473.42,54400.0,459.4793,460.3055,458.7016,460.1791,54400.0
2023-08-02 11:00:00,473.52,473.76,471.0,473.13,19422.0,460.2763,460.5096,457.8268,459.8972,19422.0
2023-08-02 11:30:00,473.16,474.69,473.09,474.69,12989.0,459.9264,461.4136,459.8584,461.4136,12989.0
2023-08-02 12:00:00,474.74,477.59,474.61,476.42,31918.0,461.4622,464.2325,461.3359,463.0952,31918.0
2023-08-02 12:30:00,476.42,476.65,474.15,474.59,19606.0,463.0952,463.3188,460.8887,461.3164,19606.0
2023-08-02 13:00:00,474.25,474.43,473.15,474.09,11349.0,460.9859,461.1609,459.9167,460.8304,11349.0
2023-08-02 13:30:00,474.27,474.28,472.76,473.61,25682.0,461.0054,461.0151,459.5376,460.3638,25682.0
2023-08-02 14:00:00,473.75,473.85,472.58,472.92,23387.0,460.4999,460.5971,459.3626,459.6931,23387.0
2023-08-02 14:30:00,472.8,473.01,470.28,471.06,17512.0,459.5765,459.7806,457.127,457.8851,17512.0
2023-08-02 15:00:00,471.17,472.06,470.43,470.48,22263.0,457.9921,458.8572,457.2728,457.3214,22263.0
2023-08-02 15:30:00,470.38,471.91,470.38,471.53,61207.0,457.2242,458.7114,457.2242,458.342,61207.0
2023-08-03 09:30:00,469.29,469.29,463.88,465.77,52755.0,456.1646,456.1646,450.906,452.7431,52755.0
2023-08-03 10:00:00,466.24,469.24,466.06,467.82,22509.0,453.1999,456.116,453.025,454.7358,22509.0
2023-08-03 10:30:00,467.79,468.67,466.3,468.33,24346.0,454.7066,455.562,453.2583,455.2315,24346.0
2023-08-03 11:00:00,468.63,469.4,468.2,469.4,15054.0,455.5231,456.2716,455.1051,456.2716,15054.0
2023-08-03 11:30:00,469.25,470.65,469.14,469.31,32839.0,456.1258,457.4866,456.0188,456.1841,32839.0
2023-08-03 12:00:00,469.17,470.23,468.78,469.05,22756.0,456.048,457.0784,455.6689,455.9314,22756.0
2023-08-03 12:30:00,469.36,470.78,468.98,469.1,18226.0,456.2327,457.613,455.8633,455.98,18226.0
2023-08-03 13:00:00,469.06,469.94,468.39,468.94,16522.0,455.9411,456.7965,455.2898,455.8244,16522.0
2023-08-03 13:30:00,468.7,469.1,468.31,468.43,18643.0,455.5911,455.98,455.2121,455.3287,18643.0
2023-08-03 14:00:00,468.39,469.02,467.6,467.98,21238.0,455.2898,455.9022,454.5219,454.8913,21238.0
2023-08-03 14:30:00,468.0,468.0,466.79,467.9,11501.0,454.9107,454.9107,453.7346,454.8135,11501.0
2023-08-03 15:00:00,467.85,468.73,466.61,468.31,14059.0,454.7649,455.6203,453.5596,455.2121,14059.0
2023-08-03 15:30:00,468.25,468.91,466.95,467.76,95463.0,455.1537,455.7953,453.8901,454.6774,95463.0
2023-08-04 09:30:00,470.41,471.46,466.77,467.13,46365.0,457.2533,458.274,453.7151,454.0651,46365.0
2023-08-04 10:00:00,467.67,468.56,465.41,466.85,20585.0,454.59,455.4551,452.3932,453.7929,20585.0
2023-08-04 10:30:00,467.03,467.96,466.09,466.61,19472.0,453.9679,454.8718,453.0541,453.5596,19472.0
2023-08-04 11:00:00,466.28,466.83,465.62,465.75,10699.0,453.2388,453.7734,452.5973,452.7237,10699.0
2023-08-04 11:30:00,465.76,466.55,464.85,465.64,16242.0,452.7334,453.5013,451.8488,452.6167,16242.0
2023-08-04 12:00:00,465.65,466.77,465.36,466.77,12698.0,452.6265,453.7151,452.3446,453.7151,12698.0
2023-08-04 12:30:00,466.44,467.13,466.15,467.09,8024.0,453.3944,454.0651,453.1125,454.0262,8024.0
2023-08-04 13:00:00,467.17,467.7,465.51,465.86,8468.0,454.1039,454.6191,452.4904,452.8306,8468.0
2023-08-04 13:30:00,466.06,466.19,465.21,465.38,8228.0,453.025,453.1513,452.1988,452.364,8228.0
2023-08-04 14:00:00,465.28,465.65,464.53,465.05,14421.0,452.2668,452.6265,451.5378,452.0432,14421.0
2023-08-04 14:30:00,464.87,464.87,463.43,464.03,11441.0,451.8683,451.8683,450.4685,451.0518,11441.0
2023-08-04 15:00:00,464.14,464.14,463.41,463.6,15398.0,451.1587,451.1587,450.4491,450.6338,15398.0
2023-08-04 15:30:00,463.75,463.81,461.97,463.31,79420.0,450.7796,450.8379,449.0494,450.3519,79420.0
2023-08-07 09:30:00,465.24,468.35,464.62,466.51,27154.0,452.2279,455.2509,451.6253,453.4624,27154.0
2023-08-07 10:00:00,466.25,468.85,465.56,468.07,16850.0,453.2097,455.737,452.539,454.9788,16850.0
2023-08-07 10:30:00,468.02,469.17,467.42,468.86,33138.0,454.9302,456.048,454.3469,455.7467,33138.0
2023-08-07 11:00:00,468.98,469.89,468.58,469.89,16480.0,455.8633,456.7479,455.4745,456.7479,16480.0
2023-08-07 11:30:00,470.16,470.96,469.92,470.96,17374.0,457.0103,457.7879,456.777,457.7879,17374.0
2023-08-07 12:00:00,470.81,471.22,470.07,470.23,14626.0,457.6421,458.0407,456.9228,457.0784,14626.0
2023-08-07 12:30:00,470.14,470.69,470.03,470.5,5257.0,456.9909,457.5255,456.8839,457.3408,5257.0
2023-08-07 13:00:00,470.19,471.35,470.11,471.27,8204.0,457.0395,458.167,456.9617,458.0893,8204.0
2023-08-07 13:30:00,471.21,471.5,470.3,470.81,12269.0,458.0309,458.3128,457.1464,457.6421,12269.0
2023-08-07 14:00:00,470.9,471.12,470.05,470.26,30901.0,457.7296,457.9435,456.9034,457.1075,30901.0
2023-08-07 14:30:00,470.23,471.45,470.22,471.45,19292.0,457.0784,458.2642,457.0686,458.2642,19292.0
2023-08-07 15:00:00,471.52,472.0,470.4,470.6,13683.0,458.3323,458.7989,457.2436,457.438,13683.0
2023-08-07 15:30:00,470.6,470.85,469.55,470.67,63746.0,457.438,457.681,456.4174,457.506,63746.0
2023-08-08 09:30:00,465.0,467.0,456.49,464.1,100370.0,451.9946,453.9387,443.7226,451.1198,100370.0
2023-08-08 10:00:00,464.15,464.16,459.4,459.95,16470.0,451.1684,451.1781,446.5513,447.0859,16470.0
2023-08-08 10:30:00,459.56,460.63,458.97,460.63,18882.0,446.7068,447.7469,446.1333,447.7469,18882.0
2023-08-08 11:00:00,460.69,461.72,459.68,459.85,22366.0,447.8052,448.8064,446.8234,446.9887,22366.0
2023-08-08 11:30:00,459.97,460.97,459.45,460.8,20463.0,447.1053,448.0773,446.5999,447.9121,20463.0
2023-08-08 12:00:00,460.85,461.35,460.04,460.69,21610.0,447.9607,448.4467,447.1734,447.8052,21610.0
2023-08-08 12:30:00,460.62,461.45,459.95,460.67,14326.0,447.7371,448.5439,447.0859,447.7857,14326.0
2023-08-08 13:00:00,460.91,461.78,460.0,461.06,22223.0,448.019,448.8647,447.1345,448.1648,22223.0
2023-08-08 13:30:00,461.01,462.45,460.95,462.34,12548.0,448.1162,449.5159,448.0579,449.409,12548.0
2023-08-08 14:00:00,462.08,463.29,462.05,462.9,28241.0,449.1563,450.3325,449.1271,449.9534,28241.0
2023-08-08 14:30:00,462.88,463.95,461.92,463.75,14689.0,449.9339,450.974,449.0008,450.7796,14689.0
2023-08-08 15:00:00,463.55,463.91,462.59,463.09,28535.0,450.5852,450.9351,449.652,450.138,28535.0
2023-08-08 15:30:00,463.21,463.41,461.65,462.68,82906.0,450.2547,450.4491,448.7383,449.7395,82906.0
2023-08-09 09:30:00,462.82,464.92,461.08,461.35,19258.0,449.8756,451.9169,448.1843,448.4467,19258.0
2023-08-09 10:00:00,461.36,463.25,459.85,461.48,35264.0,448.4564,450.2936,446.9887,448.5731,35264.0
2023-08-09 10:30:00,461.49,462.45,460.54,461.98,43739.0,448.5828,449.5159,447.6594,449.0591,43739.0
2023-08-09 11:00:00,461.94,462.39,460.35,460.36,21836.0,449.0202,449.4576,447.4747,447.4844,21836.0
2023-08-09 11:30:00,460.14,460.86,459.23,459.61,21715.0,447.2706,447.9704,446.386,446.7554,21715.0
2023-08-09 12:00:00,459.61,461.07,459.14,461.07,11047.0,446.7554,448.1745,446.2985,448.1745,11047.0
2023-08-09 12:30:00,461.14,461.86,460.82,461.09,12478.0,448.2426,448.9425,447.9315,448.194,12478.0
2023-08-09 13:00:00,461.16,462.06,460.5,461.66,26387.0,448.262,449.1369,447.6205,448.748,26387.0
2023-08-09 13:30:00,461.6,462.06,461.38,462.04,5816.0,448.6897,449.1369,448.4759,449.1174,5816.0
2023-08-09 14:00:00,462.08,463.5,461.92,463.31,17670.0,449.1563,450.5366,449.0008,450.3519,17670.0
2023-08-09 14:30:00,463.4,464.47,463.36,464.22,26015.0,450.4394,451.4795,450.4005,451.2364,26015.0
2023-08-09 15:00:00,464.19,464.19,463.13,463.13,11803.0,451.2073,451.2073,450.1769,450.1769,11803.0
2023-08-09 15:30:00,463.13,463.23,460.14,460.4,60173.0,450.1769,450.2741,447.2706,447.5233,60173.0
2023-08-10 09:30:00,461.92,467.49,461.26,466.88,43846.0,449.0008,454.415,448.3592,453.822,43846.0
2023-08-10 10:00:00,467.36,470.45,467.36,469.99,41641.0,454.2886,457.2922,454.2886,456.8451,41641.0
2023-08-10 10:30:00,469.92,470.4,467.77,469.97,36654.0,456.777,457.2436,454.6872,456.8256,36654.0
2023-08-10 11:00:00,470.0,470.0,467.62,468.75,16680.0,456.8548,456.8548,454.5414,455.6397,16680.0
2023-08-10 11:30:00,469.19,469.19,466.35,467.0,10732.0,456.0674,456.0674,453.3069,453.9387,10732.0
2023-08-10 12:00:00,467.1,467.54,466.42,466.61,14245.0,454.0359,454.4636,453.3749,453.5596,14245.0
2023-08-10 12:30:00,466.66,467.4,465.44,465.74,9185.0,453.6082,454.3275,452.4223,452.7139,9185.0
2023-08-10 13:00:00,465.83,466.4,465.54,465.67,10137.0,452.8014,453.3555,452.5195,452.6459,10137.0
2023-08-10 13:30:00,465.63,466.79,465.34,465.72,13239.0,452.607,453.7346,452.3251,452.6945,13239.0
2023-08-10 14:00:00,465.72,468.09,465.65,467.28,20485.0,452.6945,454.9982,452.6265,454.2109,20485.0
2023-08-10 14:30:00,467.53,468.61,467.07,468.33,18357.0,454.4539,455.5037,454.0067,455.2315,18357.0
2023-08-10 15:00:00,468.19,468.28,467.02,467.28,16704.0,455.0954,455.1829,453.9581,454.2109,16704.0
2023-08-10 15:30:00,467.22,467.22,464.93,466.4,45754.0,454.1525,454.1525,451.9266,453.3555,45754.0
2023-08-11 09:30:00,468.63,470.61,467.01,470.25,31915.0,455.5231,457.4477,453.9484,457.0978,31915.0
2023-08-11 10:00:00,470.24,472.85,469.61,472.64,33855.0,457.0881,459.6251,456.4757,459.421,33855.0
2023-08-11 10:30:00,472.63,474.51,472.36,472.64,50138.0,459.4112,461.2386,459.1488,459.421,50138.0
2023-08-11 11:00:00,472.46,472.81,471.32,472.51,26945.0,459.246,459.5862,458.1379,459.2946,26945.0
2023-08-11 11:30:00,472.78,474.2,472.76,473.93,25710.0,459.557,460.9373,459.5376,460.6749,25710.0
2023-08-11 12:00:00,474.25,474.49,473.55,473.81,20061.0,460.9859,461.2192,460.3055,460.5582,20061.0
2023-08-11 12:30:00,473.84,475.0,473.73,473.89,41741.0,460.5874,461.7149,460.4805,460.636,41741.0
2023-08-11 13:00:00,473.71,474.93,473.47,474.9,31014.0,460.461,461.6469,460.2277,461.6177,31014.0
2023-08-11 13:30:00,475.0,475.15,473.32,474.05,27353.0,461.7149,461.8607,460.0819,460.7915,27353.0
2023-08-11 14:00:00,474.0,475.26,473.19,474.79,37810.0,460.7429,461.9677,459.9556,461.5108,37810.0
2023-08-11 14:30:00,474.8,475.22,473.97,475.14,22250.0,461.5205,461.9288,460.7138,461.851,22250.0
2023-08-11 15:00:00,475.04,475.3,474.34,475.01,31614.0,461.7538,462.0066,461.0734,461.7247,31614.0
2023-08-11 15:30:00,475.11,475.46,473.43,474.3,96322.0,461.8219,462.1621,460.1889,461.0345,96322.0
2023-08-14 09:30:00,472.15,476.24,471.68,475.13,41661.0,458.9447,462.9203,458.4878,461.8413,41661.0
2023-08-14 10:00:00,474.95,475.66,473.76,475.61,43706.0,461.6663,462.3565,460.5096,462.3079,43706.0
2023-08-14 10:30:00,475.5,476.54,474.82,474.87,31863.0,462.201,463.2119,461.54,461.5886,31863.0
2023-08-14 11:00:00,474.99,474.99,472.23,473.42,33453.0,461.7052,461.7052,459.0224,460.1791,33453.0
2023-08-14 11:30:00,473.32,473.32,471.56,472.23,19094.0,460.0819,460.0819,458.3712,459.0224,19094.0
2023-08-14 12:00:00,472.36,472.64,470.89,471.55,19360.0,459.1488,459.421,457.7199,458.3614,19360.0
2023-08-14 12:30:00,471.36,473.11,471.02,471.62,19210.0,458.1768,459.8778,457.8463,458.4295,19210.0
2023-08-14 13:00:00,471.75,472.37,471.32,471.75,20743.0,458.5558,459.1585,458.1379,458.5558,20743.0
2023-08-14 13:30:00,472.04,472.44,471.59,472.04,20396.0,458.8377,459.2265,458.4003,458.8377,20396.0
2023-08-14 14:00:00,471.82,472.04,471.08,471.12,17470.0,458.6239,458.8377,457.9046,457.9435,17470.0
2023-08-14 14:30:00,471.13,471.8,470.3,470.77,29519.0,457.9532,458.6044,457.1464,457.6033,29519.0
2023-08-14 15:00:00,470.88,471.15,469.29,469.95,28021.0,457.7102,457.9726,456.1646,456.8062,28021.0
2023-08-14 15:30:00,469.96,471.68,469.95,471.54,113332.0,456.8159,458.4878,456.8062,458.3517,113332.0
2023-08-15 09:30:00,469.71,471.66,467.76,469.6,31158.0,456.5729,458.4684,454.6774,456.466,31158.0
2023-08-15 10:00:00,469.84,470.2,468.94,469.8,16764.0,456.6993,457.0492,455.8244,456.6604,16764.0
2023-08-15 10:30:00,469.88,470.21,467.74,468.39,18236.0,456.7381,457.0589,454.658,455.2898,18236.0
2023-08-15 11:00:00,468.54,469.15,467.55,468.79,9473.0,455.4356,456.0286,454.4733,455.6786,9473.0
2023-08-15 11:30:00,468.54,469.44,468.06,468.88,12175.0,455.4356,456.3104,454.969,455.7661,12175.0
2023-08-15 12:00:00,468.88,469.15,468.09,468.27,6601.0,455.7661,456.0286,454.9982,455.1732,6601.0
2023-08-15 12:30:00,468.35,468.36,467.15,467.89,13012.0,455.2509,455.2607,454.0845,454.8038,13012.0
2023-08-15 13:00:00,467.69,467.71,466.85,467.05,5392.0,454.6094,454.6288,453.7929,453.9873,5392.0
2023-08-15 13:30:00,467.03,467.28,466.46,467.11,5097.0,453.9679,454.2109,453.4138,454.0456,5097.0
2023-08-15 14:00:00,467.0,467.42,466.66,467.27,8523.0,453.9387,454.3469,453.6082,454.2011,8523.0
2023-08-15 14:30:00,467.23,468.0,467.23,467.77,11993.0,454.1623,454.9107,454.1623,454.6872,11993.0
2023-08-15 15:00:00,467.99,468.7,467.59,468.01,17192.0,454.901,455.5911,454.5122,454.9204,17192.0
2023-08-15 15:30:00,467.88,469.17,467.4,467.87,54503.0,454.7941,456.048,454.3275,454.7844,54503.0
2023-08-16 09:30:00,468.63,471.31,466.47,469.62,24793.0,455.5231,458.1281,453.4235,456.4854,24793.0
2023-08-16 10:00:00,469.6,469.6,467.91,469.28,14142.0,456.466,456.466,454.8232,456.1549,14142.0
2023-08-16 10:30:00,469.51,469.68,468.35,469.63,12483.0,456.3785,456.5437,455.2509,456.4951,12483.0
2023-08-16 11:00:00,469.54,469.83,468.96,469.13,12242.0,456.4077,456.6895,455.8439,456.0091,12242.0
2023-08-16 11:30:00,469.29,469.9,469.02,469.19,8824.0,456.1646,456.7576,455.9022,456.0674,8824.0
2023-08-16 12:00:00,469.08,469.52,468.09,469.18,7175.0,455.9605,456.3882,454.9982,456.0577,7175.0
2023-08-16 12:30:00,469.0,469.3,467.52,467.53,7942.0,455.8828,456.1744,454.4441,454.4539,7942.0
2023-08-16 13:00:00,467.7,468.23,467.22,467.55,13144.0,454.6191,455.1343,454.1525,454.4733,13144.0
2023-08-16 13:30:00,467.45,468.25,466.77,467.93,9850.0,454.3761,455.1537,453.7151,454.8427,9850.0
2023-08-16 14:00:00,467.76,468.2,467.3,468.1,12642.0,454.6774,455.1051,454.2303,455.0079,12642.0
2023-08-16 14:30:00,467.94,468.5,466.73,467.11,9694.0,454.8524,455.3967,453.6762,454.0456,9694.0
2023-08-16 15:00:00,466.91,467.07,465.34,465.75,14683.0,453.8512,454.0067,452.3251,452.7237,14683.0
2023-08-16 15:30:00,465.66,466.84,464.97,465.06,48211.0,452.6362,453.7832,451.9655,452.053,48211.0
2023-08-17 09:30:00,459.52,465.0,459.26,462.45,74691.0,446.6679,451.9946,446.4152,449.5159,74691.0
2023-08-17 10:00:00,462.72,463.18,460.0,460.13,24725.0,449.7784,450.2255,447.1345,447.2608,24725.0
2023-08-17 10:30:00,460.52,463.12,459.6,463.12,28103.0,447.6399,450.1672,446.7457,450.1672,28103.0
2023-08-17 11:00:00,463.11,463.69,462.03,462.68,18537.0,450.1575,450.7213,449.1077,449.7395,18537.0
2023-08-17 11:30:00,462.47,463.74,461.79,462.81,12173.0,449.5354,450.7699,448.8744,449.8659,12173.0
2023-08-17 12:00:00,462.73,463.12,460.42,463.06,15633.0,449.7881,450.1672,447.5427,450.1089,15633.0
2023-08-17 12:30:00,463.15,463.59,462.5,463.45,12640.0,450.1964,450.6241,449.5646,450.488,12640.0
2023-08-17 13:00:00,463.57,463.64,460.76,460.77,11439.0,450.6046,450.6727,447.8732,447.8829,11439.0
2023-08-17 13:30:00,460.79,461.08,459.79,459.79,12277.0,447.9024,448.1843,446.9303,446.9303,12277.0
2023-08-17 14:00:00,459.92,460.69,459.91,460.13,15409.0,447.0567,447.8052,447.047,447.2608,15409.0
2023-08-17 14:30:00,460.31,460.43,458.96,459.27,18485.0,447.4358,447.5524,446.1236,446.4249,18485.0
2023-08-17 15:00:00,459.13,459.26,457.64,458.06,34001.0,446.2888,446.4152,444.8405,445.2487,34001.0
2023-08-17 15:30:00,458.06,460.11,457.54,459.22,80463.0,445.2487,447.2414,444.7433,446.3763,80463.0
2023-08-18 09:30:00,458.85,461.61,458.85,461.33,55466.0,446.0166,448.6994,446.0166,448.4273,55466.0
2023-08-18 10:00:00,460.98,463.28,460.78,461.71,17969.0,448.0871,450.3227,447.8927,448.7966,17969.0
2023-08-18 10:30:00,462.13,463.03,461.43,462.86,12309.0,449.2049,450.0797,448.5245,449.9145,12309.0
2023-08-18 11:00:00,462.89,464.32,462.31,462.97,18887.0,449.9436,451.3336,449.3799,450.0214,18887.0
2023-08-18 11:30:00,462.77,464.69,462.77,464.52,14335.0,449.827,451.6933,449.827,451.5281,14335.0
2023-08-18 12:00:00,464.65,464.86,463.81,464.75,14870.0,451.6544,451.8585,450.8379,451.7516,14870.0
2023-08-18 12:30:00,464.37,464.38,463.39,463.39,19126.0,451.3823,451.392,450.4297,450.4297,19126.0
2023-08-18 13:00:00,463.75,463.81,462.89,463.14,13480.0,450.7796,450.8379,449.9436,450.1867,13480.0
2023-08-18 13:30:00,463.41,463.76,462.88,463.43,9542.0,450.4491,450.7893,449.9339,450.4685,9542.0
2023-08-18 14:00:00,463.47,464.12,461.96,462.52,11666.0,450.5074,451.1392,449.0397,449.584,11666.0
2023-08-18 14:30:00,462.52,462.88,461.83,462.0,11319.0,449.584,449.9339,448.9133,449.0785,11319.0
2023-08-18 15:00:00,461.9,462.51,461.42,462.11,12685.0,448.9813,449.5743,448.5148,449.1855,12685.0
2023-08-18 15:30:00,462.02,463.89,461.83,463.02,53450.0,449.098,450.9157,448.9133,450.07,53450.0
2023-08-21 09:30:00,461.84,464.1,460.82,463.66,32360.0,448.923,451.1198,447.9315,450.6921,32360.0
2023-08-21 10:00:00,463.52,464.19,462.89,463.56,24312.0,450.556,451.2073,449.9436,450.5949,24312.0
2023-08-21 10:30:00,463.5,463.85,463.11,463.68,23937.0,450.5366,450.8768,450.1575,450.7115,23937.0
2023-08-21 11:00:00,463.57,464.64,463.34,464.46,18256.0,450.6046,451.6447,450.3811,451.4697,18256.0
2023-08-21 11:30:00,464.69,465.07,464.43,464.96,21710.0,451.6933,452.0627,451.4406,451.9557,21710.0
2023-08-21 12:00:00,464.94,465.33,464.68,465.07,18806.0,451.9363,452.3154,451.6836,452.0627,18806.0
2023-08-21 12:30:00,465.3,465.3,464.72,465.04,22499.0,452.2862,452.2862,451.7225,452.0335,22499.0
2023-08-21 13:00:00,465.0,465.26,464.84,465.0,10624.0,451.9946,452.2474,451.8391,451.9946,10624.0
2023-08-21 13:30:00,465.08,465.53,464.8,465.02,14116.0,452.0724,452.5098,451.8002,452.0141,14116.0
2023-08-21 14:00:00,465.04,465.5,464.87,465.22,14755.0,452.0335,452.4806,451.8683,452.2085,14755.0
2023-08-21 14:30:00,465.29,465.98,465.14,465.74,22209.0,452.2765,452.9472,452.1307,452.7139,22209.0
2023-08-21 15:00:00,465.83,466.34,465.83,466.1,22077.0,452.8014,453.2972,452.8014,453.0639,22077.0
2023-08-21 15:30:00,466.12,467.02,466.08,466.32,88403.0,453.0833,453.9581,453.0444,453.2777,88403.0
2023-08-22 09:30:00,463.62,467.14,462.68,466.11,18132.0,450.6532,454.0748,449.7395,453.0736,18132.0
2023-08-22 10:00:00,465.94,467.46,465.86,466.98,21297.0,452.9083,454.3858,452.8306,453.9193,21297.0
2023-08-22 10:30:00,467.0,467.0,464.29,464.78,25281.0,453.9387,453.9387,451.3045,451.7808,25281.0
2023-08-22 11:00:00,464.87,465.15,464.27,464.42,18251.0,451.8683,452.1404,451.285,451.4309,18251.0
2023-08-22 11:30:00,464.39,465.34,464.29,465.0,19975.0,451.4017,452.3251,451.3045,451.9946,19975.0
2023-08-22 12:00:00,465.0,465.39,464.18,465.02,19629.0,451.9946,452.3737,451.1976,452.0141,19629.0
2023-08-22 12:30:00,464.9,465.74,464.75,465.02,13186.0,451.8974,452.7139,451.7516,452.0141,13186.0
2023-08-22 13:00:00,464.85,464.93,464.09,464.64,11581.0,451.8488,451.9266,451.1101,451.6447,11581.0
2023-08-22 13:30:00,464.55,464.55,463.63,464.14,23075.0,451.5572,451.5572,450.6629,451.1587,23075.0
2023-08-22 14:00:00,464.14,464.35,463.9,464.34,25395.0,451.1587,451.3628,450.9254,451.3531,25395.0
2023-08-22 14:30:00,464.39,464.81,463.98,464.36,32936.0,451.4017,451.8099,451.0032,451.3725,32936.0
2023-08-22 15:00:00,464.35,465.18,464.14,464.55,39664.0,451.3628,452.1696,451.1587,451.5572,39664.0
2023-08-22 15:30:00,464.53,464.57,463.12,463.31,98735.0,451.5378,451.5767,450.1672,450.3519,98735.0
2023-08-23 09:30:00,463.51,465.11,457.85,458.19,28095.0,450.5463,452.1016,445.0446,445.3751,28095.0
2023-08-23 10:00:00,457.18,460.17,457.17,458.23,28431.0,444.3933,447.2997,444.3836,445.414,28431.0
2023-08-23 10:30:00,458.22,458.32,457.12,458.31,16109.0,445.4043,445.5015,444.335,445.4917,16109.0
2023-08-23 11:00:00,458.43,458.68,457.54,458.27,11858.0,445.6084,445.8514,444.7433,445.4529,11858.0
2023-08-23 11:30:00,458.42,458.98,457.82,458.77,28992.0,445.5987,446.143,445.0154,445.9389,28992.0
2023-08-23 12:00:00,458.78,459.59,458.77,459.0,13060.0,445.9486,446.7359,445.9389,446.1624,13060.0
2023-08-23 12:30:00,459.11,459.51,458.81,458.88,9507.0,446.2694,446.6582,445.9778,446.0458,9507.0
2023-08-23 13:00:00,458.88,460.29,458.88,459.79,9665.0,446.0458,447.4164,446.0458,446.9303,9665.0
2023-08-23 13:30:00,459.99,460.31,459.54,459.54,8517.0,447.1248,447.4358,446.6873,446.6873,8517.0
2023-08-23 14:00:00,459.45,459.51,457.86,458.54,13203.0,446.5999,446.6582,445.0543,445.7153,13203.0
2023-08-23 14:30:00,458.44,458.46,457.71,458.23,19016.0,445.6181,445.6375,444.9085,445.414,19016.0
2023-08-23 15:00:00,458.23,458.89,458.11,458.5,15154.0,445.414,446.0555,445.2973,445.6764,15154.0
2023-08-23 15:30:00,458.37,459.91,458.32,459.88,64870.0,445.5501,447.047,445.5015,447.0178,64870.0
2023-08-24 09:30:00,459.7,463.04,458.54,463.04,45816.0,446.8429,450.0894,445.7153,450.0894,45816.0
2023-08-24 10:00:00,462.91,463.17,460.79,460.85,16299.0,449.9631,450.2158,447.9024,447.9607,16299.0
2023-08-24 10:30:00,461.0,461.01,457.97,458.02,17243.0,448.1065,448.1162,445.1612,445.2099,17243.0
2023-08-24 11:00:00,457.75,458.84,457.0,458.84,14717.0,444.9474,446.0069,444.2184,446.0069,14717.0
2023-08-24 11:30:00,458.7,458.71,457.22,457.31,15427.0,445.8708,445.8806,444.4322,444.5197,15427.0
2023-08-24 12:00:00,457.56,457.84,457.1,457.24,22584.0,444.7627,445.0349,444.3156,444.4517,22584.0
2023-08-24 12:30:00,457.02,457.78,456.87,457.01,19819.0,444.2378,444.9766,444.092,444.2281,19819.0
2023-08-24 13:00:00,457.11,457.26,455.36,455.55,19317.0,444.3253,444.4711,442.6242,442.8089,19317.0
2023-08-24 13:30:00,455.55,456.23,455.4,456.04,28319.0,442.8089,443.4699,442.6631,443.2852,28319.0
2023-08-24 14:00:00,456.24,456.24,455.02,455.61,27533.0,443.4796,443.4796,442.2938,442.8673,27533.0
2023-08-24 14:30:00,455.56,455.78,454.82,455.55,31571.0,442.8187,443.0325,442.0993,442.8089,31571.0
2023-08-24 15:00:00,455.38,456.96,455.2,456.25,31031.0,442.6437,444.1795,442.4687,443.4894,31031.0
2023-08-24 15:30:00,456.28,456.93,455.87,455.88,95264.0,443.5185,444.1503,443.12,443.1297,95264.0
2023-08-25 09:30:00,458.17,458.48,451.53,452.06,81965.0,445.3557,445.657,438.9014,439.4165,81965.0
2023-08-25 10:00:00,452.06,454.23,449.55,450.41,67428.0,439.4165,441.5259,436.9767,437.8127,67428.0
2023-08-25 10:30:00,450.42,453.17,449.09,453.06,83487.0,437.8224,440.4955,436.5296,440.3886,83487.0
2023-08-25 11:00:00,452.64,454.0,451.86,454.0,33549.0,439.9803,441.3023,439.2221,441.3023,33549.0
2023-08-25 11:30:00,453.93,456.91,453.82,454.9,14459.0,441.2342,444.1309,441.1273,442.1771,14459.0
2023-08-25 12:00:00,454.88,456.0,454.71,455.24,20327.0,442.1577,443.2463,441.9924,442.5076,20327.0
2023-08-25 12:30:00,455.25,455.72,454.19,455.06,19802.0,442.5173,442.9742,441.487,442.3326,19802.0
2023-08-25 13:00:00,455.13,455.13,453.49,453.52,10814.0,442.4007,442.4007,440.8065,440.8357,10814.0
2023-08-25 13:30:00,453.53,453.88,452.79,453.49,27701.0,440.8454,441.1856,440.1261,440.8065,27701.0
2023-08-25 14:00:00,453.62,454.87,453.05,454.85,21602.0,440.9329,442.148,440.3789,442.1285,21602.0
2023-08-25 14:30:00,454.98,454.98,453.86,454.91,14202.0,442.2549,442.2549,441.1662,442.1868,14202.0
2023-08-25 15:00:00,455.08,455.38,453.81,454.5,20331.0,442.3521,442.6437,441.1176,441.7883,20331.0
2023-08-25 15:30:00,454.73,455.01,452.27,452.45,65011.0,442.0119,442.284,439.6207,439.7956,65011.0
2023-08-28 09:30:00,453.21,455.68,453.09,454.78,33376.0,440.5344,442.9353,440.4177,442.0605,33376.0
2023-08-28 10:00:00,454.86,455.92,453.31,454.48,58763.0,442.1382,443.1686,440.6316,441.7689,58763.0
2023-08-28 10:30:00,454.74,455.53,454.0,454.71,16533.0,442.0216,442.7895,441.3023,441.9924,16533.0
2023-08-28 11:00:00,454.54,455.22,453.91,454.56,21453.0,441.8272,442.4882,441.2148,441.8466,21453.0
2023-08-28 11:30:00,454.91,455.25,453.24,453.84,23992.0,442.1868,442.5173,440.5635,441.1468,23992.0
2023-08-28 12:00:00,453.84,454.08,453.16,453.76,19745.0,441.1468,441.38,440.4858,441.069,19745.0
2023-08-28 12:30:00,453.58,453.72,452.92,453.72,17364.0,440.894,441.0301,440.2525,441.0301,17364.0
2023-08-28 13:00:00,453.64,453.72,452.36,452.55,11134.0,440.9524,441.0301,439.7082,439.8928,11134.0
2023-08-28 13:30:00,452.89,453.56,452.51,452.95,7567.0,440.2233,440.8746,439.854,440.2817,7567.0
2023-08-28 14:00:00,452.91,453.15,452.42,452.93,9946.0,440.2428,440.4761,439.7665,440.2622,9946.0
2023-08-28 14:30:00,452.87,454.17,452.85,454.17,13588.0,440.2039,441.4675,440.1844,441.4675,13588.0
2023-08-28 15:00:00,454.17,454.49,453.26,454.04,15050.0,441.4675,441.7786,440.583,441.3412,15050.0
2023-08-28 15:30:00,453.95,455.28,453.81,454.41,62831.0,441.2537,442.5465,441.1176,441.7008,62831.0
2023-08-29 09:30:00,455.0,456.71,454.27,456.15,22021.0,442.2743,443.9365,441.5647,443.3922,22021.0
2023-08-29 10:00:00,456.16,456.47,454.79,454.79,39688.0,443.4019,443.7032,442.0702,442.0702,39688.0
2023-08-29 10:30:00,454.38,455.69,452.92,453.79,16129.0,441.6717,442.945,440.2525,441.0982,16129.0
2023-08-29 11:00:00,453.78,453.95,452.77,453.29,14430.0,441.0884,441.2537,440.1067,440.6121,14430.0
2023-08-29 11:30:00,453.39,455.05,453.22,455.05,17599.0,440.7093,442.3229,440.5441,442.3229,17599.0
2023-08-29 12:00:00,454.97,456.73,454.96,456.25,25909.0,442.2452,443.9559,442.2354,443.4894,25909.0
2023-08-29 12:30:00,456.39,456.76,455.68,455.92,15045.0,443.6254,443.9851,442.9353,443.1686,15045.0
2023-08-29 13:00:00,456.1,457.22,456.07,456.87,19701.0,443.3435,444.4322,443.3144,444.092,19701.0
2023-08-29 13:30:00,456.85,457.8,456.74,457.16,14680.0,444.0726,444.996,443.9657,444.3739,14680.0
2023-08-29 14:00:00,457.21,457.31,455.85,455.85,10659.0,444.4225,444.5197,443.1005,443.1005,10659.0
2023-08-29 14:30:00,456.02,456.73,455.47,455.9,17081.0,443.2658,443.9559,442.7312,443.1491,17081.0
2023-08-29 15:00:00,455.77,456.83,455.52,456.5,24039.0,443.0228,444.0531,442.7798,443.7324,24039.0
2023-08-29 15:30:00,456.63,457.99,456.46,457.8,95144.0,443.8587,445.1807,443.6935,444.996,95144.0
2023-08-30 09:30:00,459.33,461.07,457.64,461.07,34491.0,446.4832,448.1745,444.8405,448.1745,34491.0
2023-08-30 10:00:00,460.89,461.5,459.46,459.88,18305.0,447.9996,448.5925,446.6096,447.0178,18305.0
2023-08-30 10:30:00,459.51,460.68,459.06,460.27,21071.0,446.6582,447.7955,446.2208,447.3969,21071.0
2023-08-30 11:00:00,460.53,461.58,459.9,461.52,25277.0,447.6496,448.6703,447.0373,448.612,25277.0
2023-08-30 11:30:00,461.52,462.24,461.05,462.15,28765.0,448.612,449.3118,448.1551,449.2243,28765.0
2023-08-30 12:00:00,462.04,462.98,461.53,462.78,30021.0,449.1174,450.0311,448.6217,449.8367,30021.0
2023-08-30 12:30:00,462.88,463.23,461.85,462.84,36004.0,449.9339,450.2741,448.9327,449.895,36004.0
2023-08-30 13:00:00,462.82,463.02,461.97,462.0,21328.0,449.8756,450.07,449.0494,449.0785,21328.0
2023-08-30 13:30:00,461.98,462.42,461.24,461.66,22986.0,449.0591,449.4868,448.3398,448.748,22986.0
2023-08-30 14:00:00,461.66,463.15,461.57,461.65,51129.0,448.748,450.1964,448.6606,448.7383,51129.0
2023-08-30 14:30:00,461.52,461.69,460.54,460.79,13126.0,448.612,448.7772,447.6594,447.9024,13126.0
2023-08-30 15:00:00,460.93,461.28,460.16,460.47,14381.0,448.0385,448.3787,447.29,447.5913,14381.0
2023-08-30 15:30:00,460.54,460.7,458.86,459.58,62583.0,447.6594,447.8149,446.0264,446.7262,62583.0
2023-08-31 09:30:00,460.93,460.93,456.6,456.69,25672.0,448.0385,448.0385,443.8296,443.917,25672.0
2023-08-31 10:00:00,456.69,456.96,454.89,455.31,20333.0,443.917,444.1795,442.1674,442.5756,20333.0
2023-08-31 10:30:00,455.44,455.84,454.75,455.25,36532.0,442.702,443.0908,442.0313,442.5173,36532.0
2023-08-31 11:00:00,454.92,455.86,453.81,453.88,26319.0,442.1966,443.1103,441.1176,441.1856,26319.0
2023-08-31 11:30:00,453.87,454.5,452.73,453.15,30082.0,441.1759,441.7883,440.0678,440.4761,30082.0
2023-08-31 12:00:00,453.01,453.58,452.5,452.56,34147.0,440.34,440.894,439.8442,439.9026,34147.0
2023-08-31 12:30:00,452.52,452.56,450.23,450.43,31623.0,439.8637,439.9026,437.6377,437.8321,31623.0
2023-08-31 13:00:00,450.43,450.59,448.27,448.43,30910.0,437.8321,437.9877,435.7325,435.8881,30910.0
2023-08-31 13:30:00,448.69,448.85,444.0,444.77,88553.0,436.1408,436.2963,431.582,432.3304,88553.0
2023-08-31 14:00:00,445.16,446.59,444.55,445.73,34347.0,432.7095,434.0995,432.1166,433.2636,34347.0
2023-08-31 14:30:00,445.98,446.32,443.27,443.38,56569.0,433.5066,433.8371,430.8724,430.9793,56569.0
2023-08-31 15:00:00,443.35,444.1,442.87,443.65,88072.0,430.9501,431.6792,430.4836,431.2418,88072.0
2023-08-31 15:30:00,443.94,444.18,441.21,442.06,196265.0,431.5236,431.7569,428.87,429.6962,196265.0
2023-09-01 09:30:00,445.83,448.04,444.53,444.61,85666.0,433.3608,435.509,432.0971,432.1749,85666.0
2023-09-01 10:00:00,444.56,445.39,443.62,444.02,66050.0,432.1263,432.9331,431.2126,431.6014,66050.0
2023-09-01 10:30:00,444.05,444.15,442.75,443.16,32822.0,431.6306,431.7278,430.3669,430.7655,32822.0
2023-09-01 11:00:00,443.17,443.18,440.3,440.66,34633.0,430.7752,430.7849,427.9855,428.3354,34633.0
2023-09-01 11:30:00,440.69,441.16,439.54,440.14,24277.0,428.3645,428.8214,427.2467,427.8299,24277.0
2023-09-01 12:00:00,440.09,440.79,439.9,439.9,18062.0,427.7813,428.4617,427.5966,427.5966,18062.0
2023-09-01 12:30:00,440.03,441.29,440.03,440.89,19676.0,427.723,428.9478,427.723,428.559,19676.0
2023-09-01 13:00:00,440.61,441.1,440.39,440.91,10639.0,428.2868,428.7631,428.0729,428.5784,10639.0
2023-09-01 13:30:00,440.91,442.11,440.77,441.43,17285.0,428.5784,429.7448,428.4423,429.0838,17285.0
2023-09-01 14:00:00,441.43,442.35,441.41,442.1,39481.0,429.0838,429.9781,429.0644,429.7351,39481.0
2023-09-01 14:30:00,442.09,442.3,441.57,442.04,35746.0,429.7254,429.9295,429.2199,429.6768,35746.0
2023-09-01 15:00:00,441.94,442.65,441.65,442.21,51840.0,429.5796,430.2697,429.2977,429.842,51840.0
2023-09-01 15:30:00,442.14,442.88,441.35,442.38,172822.0,429.774,430.4933,429.0061,430.0073,172822.0
2023-09-05 09:30:00,444.52,448.39,444.27,448.39,79585.0,432.0874,435.8492,431.8444,435.8492,79585.0
2023-09-05 10:00:00,448.16,449.3,447.05,447.25,38999.0,435.6256,436.7337,434.5467,434.7411,38999.0
2023-09-05 10:30:00,447.15,447.15,445.06,445.96,61043.0,434.6439,434.6439,432.6123,433.4872,61043.0
2023-09-05 11:00:00,445.91,446.5,444.51,446.5,21423.0,433.4385,434.012,432.0777,434.012,21423.0
2023-09-05 11:30:00,446.66,449.22,446.5,449.22,15049.0,434.1676,436.656,434.012,436.656,15049.0
2023-09-05 12:00:00,449.21,449.57,448.7,449.04,20286.0,436.6463,436.9962,436.1505,436.481,20286.0
2023-09-05 12:30:00,449.03,449.91,448.61,449.5,22769.0,436.4713,437.3267,436.063,436.9281,22769.0
2023-09-05 13:00:00,449.5,450.63,448.96,450.63,34513.0,436.9281,438.0265,436.4032,438.0265,34513.0
2023-09-05 13:30:00,450.47,451.18,450.17,450.57,15428.0,437.871,438.5612,437.5794,437.9682,15428.0
2023-09-05 14:00:00,450.57,450.63,449.93,450.63,11380.0,437.9682,438.0265,437.3461,438.0265,11380.0
2023-09-05 14:30:00,450.48,450.76,450.15,450.44,17164.0,437.8807,438.1529,437.56,437.8419,17164.0
2023-09-05 15:00:00,450.41,450.84,450.2,450.76,26343.0,437.8127,438.2307,437.6086,438.1529,26343.0
2023-09-05 15:30:00,450.71,450.9,449.8,450.28,123512.0,438.1043,438.289,437.2198,437.6863,123512.0
2023-09-06 09:30:00,450.15,451.52,449.08,451.2,72306.0,437.56,438.8916,436.5199,438.5806,72306.0
2023-09-06 10:00:00,451.0,453.61,449.7,450.25,52776.0,438.3862,440.9232,437.1225,437.6572,52776.0
2023-09-06 10:30:00,450.3,450.45,449.11,450.05,19720.0,437.7058,437.8516,436.5491,437.4628,19720.0
2023-09-06 11:00:00,450.17,452.99,449.85,452.52,20434.0,437.5794,440.3205,437.2684,439.8637,20434.0
2023-09-06 11:30:00,452.52,452.52,451.28,452.39,16296.0,439.8637,439.8637,438.6584,439.7373,16296.0
2023-09-06 12:00:00,452.29,452.77,451.75,452.4,17641.0,439.6401,440.1067,439.1152,439.747,17641.0
2023-09-06 12:30:00,452.34,452.34,450.45,450.7,16880.0,439.6887,439.6887,437.8516,438.0946,16880.0
2023-09-06 13:00:00,450.69,451.3,449.92,450.67,28114.0,438.0849,438.6778,437.3364,438.0654,28114.0
2023-09-06 13:30:00,450.68,451.28,450.14,450.54,18266.0,438.0751,438.6584,437.5502,437.9391,18266.0
2023-09-06 14:00:00,450.53,450.53,449.68,449.98,33748.0,437.9293,437.9293,437.1031,437.3947,33748.0
2023-09-06 14:30:00,449.92,450.74,449.89,450.62,12798.0,437.3364,438.1335,437.3072,438.0168,12798.0
2023-09-06 15:00:00,450.5,450.5,448.45,448.63,39896.0,437.9002,437.9002,435.9075,436.0825,39896.0
2023-09-06 15:30:00,448.5,448.58,445.3,446.06,162588.0,435.9561,436.0339,432.8456,433.5844,162588.0
2023-09-07 09:30:00,447.34,448.78,446.45,447.9,35762.0,436.2576,437.6619,435.3897,436.8037,35762.0
2023-09-07 10:00:00,448.05,449.32,445.27,446.72,37494.0,436.95,438.1886,434.2389,435.653,37494.0
2023-09-07 10:30:00,447.1,448.68,446.67,448.68,29661.0,436.0236,437.5644,435.6042,437.5644,29661.0
2023-09-07 11:00:00,448.81,450.4,448.81,450.31,15096.0,437.6912,439.2418,437.6912,439.154,15096.0
2023-09-07 11:30:00,450.39,452.92,450.39,451.88,22451.0,439.232,441.6994,439.232,440.6851,22451.0
2023-09-07 12:00:00,452.25,452.85,451.64,451.86,23517.0,441.046,441.6311,440.4511,440.6656,23517.0
2023-09-07 12:30:00,451.75,451.83,450.46,450.65,14799.0,440.5584,440.6364,439.3003,439.4856,14799.0
2023-09-07 13:00:00,450.55,450.95,449.89,449.94,18268.0,439.3881,439.7782,438.7444,438.7932,18268.0
2023-09-07 13:30:00,450.04,450.79,449.75,450.54,14935.0,438.8907,439.6221,438.6079,439.3783,14935.0
2023-09-07 14:00:00,450.51,451.31,450.21,450.68,14302.0,439.3491,440.1293,439.0565,439.5149,14302.0
2023-09-07 14:30:00,450.65,450.65,449.5,449.9,17885.0,439.4856,439.4856,438.3641,438.7542,17885.0
2023-09-07 15:00:00,450.05,450.25,448.98,449.67,37792.0,438.9005,439.0955,437.857,438.5299,37792.0
2023-09-07 15:30:00,449.71,450.89,449.37,450.41,129731.0,438.5689,439.7197,438.2373,439.2516,129731.0
2023-09-08 09:30:00,449.34,450.76,447.7,449.72,16488.0,438.2081,439.5929,436.6087,438.5786,16488.0
2023-09-08 10:00:00,449.77,449.77,447.03,448.28,12169.0,438.6274,438.6274,435.9553,437.1743,12169.0
2023-09-08 10:30:00,448.4,448.77,446.93,448.43,21719.0,437.2913,437.6522,435.8578,437.3206,21719.0
2023-09-08 11:00:00,448.81,449.21,447.88,448.36,16669.0,437.6912,438.0813,436.7842,437.2523,16669.0
2023-09-08 11:30:00,448.19,449.1,448.11,448.11,12780.0,437.0866,437.974,437.0085,437.0085,12780.0
2023-09-08 12:00:00,448.18,450.6,448.15,449.25,50517.0,437.0768,439.4368,437.0475,438.1203,50517.0
2023-09-08 12:30:00,449.03,449.12,448.01,448.6,13402.0,437.9057,437.9935,436.911,437.4864,13402.0
2023-09-08 13:00:00,448.65,449.58,448.56,449.0,30963.0,437.5352,438.4421,437.4474,437.8765,30963.0
2023-09-08 13:30:00,448.99,449.55,447.87,448.25,40840.0,437.8667,438.4129,436.7745,437.1451,40840.0
2023-09-08 14:00:00,448.27,448.36,447.75,448.23,14587.0,437.1646,437.2523,436.6575,437.1256,14587.0
2023-09-08 14:30:00,448.23,449.02,447.93,448.94,22615.0,437.1256,437.896,436.833,437.818,22615.0
2023-09-08 15:00:00,448.94,449.44,447.93,448.64,24643.0,437.818,438.3056,436.833,437.5254,24643.0
2023-09-08 15:30:00,448.69,448.95,447.6,448.87,91619.0,437.5742,437.8277,436.5112,437.7497,91619.0
2023-09-11 09:30:00,449.79,451.0,448.97,450.68,57864.0,438.6469,439.8269,437.8472,439.5149,57864.0
2023-09-11 10:00:00,450.8,453.61,449.95,452.93,17516.0,439.6319,442.3723,438.8029,441.7091,17516.0
2023-09-11 10:30:00,452.94,453.33,452.02,452.14,18594.0,441.7189,442.0992,440.8217,440.9387,18594.0
2023-09-11 11:00:00,452.26,452.3,451.03,451.84,24866.0,441.0557,441.0947,439.8562,440.6461,24866.0
2023-09-11 11:30:00,452.02,452.14,450.15,450.98,15552.0,440.8217,440.9387,438.998,439.8074,15552.0
2023-09-11 12:00:00,450.93,451.58,450.25,450.94,16681.0,439.7587,440.3926,439.0955,439.7684,16681.0
2023-09-11 12:30:00,450.65,450.82,450.2,450.35,10517.0,439.4856,439.6514,439.0468,439.193,10517.0
2023-09-11 13:00:00,450.44,450.57,449.35,449.51,13381.0,439.2808,439.4076,438.2178,438.3738,13381.0
2023-09-11 13:30:00,449.51,449.61,448.45,448.5,11219.0,438.3738,438.4714,437.3401,437.3889,11219.0
2023-09-11 14:00:00,448.57,449.38,448.5,448.81,10055.0,437.4571,438.2471,437.3889,437.6912,10055.0
2023-09-11 14:30:00,448.83,450.11,448.69,448.78,21370.0,437.7107,438.959,437.5742,437.6619,21370.0
2023-09-11 15:00:00,448.75,449.35,448.56,448.56,23345.0,437.6327,438.2178,437.4474,437.4474,23345.0
2023-09-11 15:30:00,448.38,449.29,447.03,449.26,106647.0,437.2718,438.1593,435.9553,438.13,106647.0
2023-09-12 09:30:00,446.0,446.12,435.58,441.8,105481.0,434.9508,435.0678,424.789,430.8549,105481.0
2023-09-12 10:00:00,442.06,446.81,442.06,446.0,46960.0,431.1084,435.7407,431.1084,434.9508,46960.0
2023-09-12 10:30:00,445.89,446.46,445.23,445.7,63712.0,434.8435,435.3994,434.1999,434.6582,63712.0
2023-09-12 11:00:00,446.05,448.18,446.04,447.69,21972.0,434.9996,437.0768,434.9898,436.5989,21972.0
2023-09-12 11:30:00,447.53,447.82,446.8,447.27,15969.0,436.4429,436.7257,435.731,436.1893,15969.0
2023-09-12 12:00:00,447.53,447.73,446.66,446.82,16509.0,436.4429,436.6379,435.5945,435.7505,16509.0
2023-09-12 12:30:00,446.71,447.31,446.0,446.66,17813.0,435.6432,436.2284,434.9508,435.5945,17813.0
2023-09-12 13:00:00,446.78,447.28,446.69,446.9,15461.0,435.7115,436.1991,435.6237,435.8285,15461.0
2023-09-12 13:30:00,446.93,446.93,445.75,445.85,12670.0,435.8578,435.8578,434.707,434.8045,12670.0
2023-09-12 14:00:00,445.6,445.86,445.14,445.44,10100.0,434.5607,434.8143,434.1121,434.4047,10100.0
2023-09-12 14:30:00,445.47,445.52,444.74,444.74,10742.0,434.4339,434.4827,433.722,433.722,10742.0
2023-09-12 15:00:00,444.53,444.98,444.11,444.23,11925.0,433.5172,433.9561,433.1076,433.2247,11925.0
2023-09-12 15:30:00,444.39,445.48,444.29,445.3,74477.0,433.3807,434.4437,433.2832,434.2681,74477.0
2023-09-13 09:30:00,446.0,447.01,443.99,444.51,136501.0,434.9508,435.9358,432.9906,433.4977,136501.0
2023-09-13 10:00:00,444.99,445.09,441.65,441.71,48556.0,433.9658,434.0634,430.7086,430.7671,48556.0
2023-09-13 10:30:00,441.68,442.46,441.17,442.17,39085.0,430.7378,431.4985,430.2405,431.2157,39085.0
2023-09-13 11:00:00,442.0,442.39,440.8,441.05,32679.0,431.0499,431.4302,429.8796,430.1234,32679.0
2023-09-13 11:30:00,441.04,441.78,440.54,440.59,33378.0,430.1137,430.8354,429.6261,429.6748,33378.0
2023-09-13 12:00:00,440.8,442.1,440.79,441.39,29230.0,429.8796,431.1474,429.8699,430.455,29230.0
2023-09-13 12:30:00,441.36,441.64,440.55,441.35,20743.0,430.4258,430.6988,429.6358,430.416,20743.0
2023-09-13 13:00:00,441.48,441.68,440.97,441.13,16118.0,430.5428,430.7378,430.0454,430.2015,16118.0
2023-09-13 13:30:00,441.18,441.54,440.5,440.89,38152.0,430.2502,430.6013,429.5871,429.9674,38152.0
2023-09-13 14:00:00,441.18,444.07,441.04,443.99,23668.0,430.2502,433.0686,430.1137,432.9906,23668.0
2023-09-13 14:30:00,443.98,444.53,442.83,443.59,48753.0,432.9808,433.5172,431.8593,432.6005,48753.0
2023-09-13 15:00:00,443.38,443.38,441.76,442.1,20666.0,432.3957,432.3957,430.8158,431.1474,20666.0
2023-09-13 15:30:00,442.09,443.38,442.01,443.2,96714.0,431.1377,432.3957,431.0597,432.2202,96714.0
2023-09-14 09:30:00,446.62,447.66,442.44,444.09,27649.0,435.5554,436.5697,431.479,433.0881,27649.0
2023-09-14 10:00:00,444.13,444.76,442.36,442.84,18517.0,433.1271,433.7415,431.401,431.8691,18517.0
2023-09-14 10:30:00,442.76,443.13,440.02,440.89,56633.0,431.7911,432.1519,429.119,429.9674,56633.0
2023-09-14 11:00:00,440.89,441.14,439.79,441.14,40037.0,429.9674,430.2112,428.8947,430.2112,40037.0
2023-09-14 11:30:00,441.52,442.5,441.21,441.35,18821.0,430.5818,431.5375,430.2795,430.416,18821.0
2023-09-14 12:00:00,441.48,443.8,441.48,443.5,19602.0,430.5428,432.8053,430.5428,432.5127,19602.0
2023-09-14 12:30:00,443.52,444.31,443.41,443.72,12206.0,432.5322,433.3027,432.425,432.7273,12206.0
2023-09-14 13:00:00,443.69,444.0,442.83,443.68,14283.0,432.698,433.0004,431.8593,432.6883,14283.0
2023-09-14 13:30:00,443.61,444.7,443.34,444.56,19585.0,432.62,433.683,432.3567,433.5465,19585.0
2023-09-14 14:00:00,444.68,445.32,443.92,444.21,30110.0,433.6635,434.2877,432.9223,433.2052,30110.0
2023-09-14 14:30:00,444.02,444.94,444.01,444.69,16221.0,433.0199,433.9171,433.0101,433.6733,16221.0
2023-09-14 15:00:00,444.61,445.04,443.78,444.05,19047.0,433.5952,434.0146,432.7858,433.0491,19047.0
2023-09-14 15:30:00,444.06,444.52,443.28,444.36,63916.0,433.0589,433.5075,432.2982,433.3514,63916.0
2023-09-15 09:30:00,442.8,447.92,442.79,447.92,195653.0,431.8301,436.8232,431.8203,436.8232,195653.0
2023-09-15 10:00:00,447.74,448.56,444.19,444.26,18350.0,436.6477,437.4474,433.1856,433.2539,18350.0
2023-09-15 10:30:00,444.07,444.77,442.98,443.5,11348.0,433.0686,433.7513,432.0056,432.5127,11348.0
2023-09-15 11:00:00,443.5,443.68,442.77,443.68,9996.0,432.5127,432.6883,431.8008,432.6883,9996.0
2023-09-15 11:30:00,443.7,443.88,442.8,443.08,11630.0,432.7078,432.8833,431.8301,432.1031,11630.0
2023-09-15 12:00:00,443.07,443.85,442.93,443.73,8556.0,432.0934,432.8541,431.9569,432.737,8556.0
2023-09-15 12:30:00,443.53,444.04,443.05,443.36,26001.0,432.542,433.0394,432.0739,432.3762,26001.0
2023-09-15 13:00:00,443.26,443.31,441.6,442.26,26932.0,432.2787,432.3274,430.6598,431.3035,26932.0
2023-09-15 13:30:00,442.1,443.22,441.94,442.83,12056.0,431.1474,432.2397,430.9914,431.8593,12056.0
2023-09-15 14:00:00,442.69,443.09,442.45,442.56,18247.0,431.7228,432.1129,431.4888,431.596,18247.0
2023-09-15 14:30:00,442.56,443.43,442.42,443.3,21753.0,431.596,432.4445,431.4595,432.3177,21753.0
2023-09-15 15:00:00,443.3,443.3,441.64,441.93,45227.0,432.3177,432.3177,430.6988,430.9816,45227.0
2023-09-15 15:30:00,441.87,442.12,440.84,441.92,171689.0,430.9231,431.1669,429.9186,430.9719,171689.0
2023-09-18 09:30:00,445.38,445.38,440.0,440.83,83238.0,434.3462,434.3462,429.0995,429.9089,83238.0
2023-09-18 10:00:00,441.55,441.56,439.51,441.21,13197.0,430.6111,430.6208,428.6216,430.2795,13197.0
2023-09-18 10:30:00,441.05,441.64,440.45,441.33,16738.0,430.1234,430.6988,429.5383,430.3965,16738.0
2023-09-18 11:00:00,441.41,441.66,440.34,440.6,22435.0,430.4745,430.7183,429.431,429.6846,22435.0
2023-09-18 11:30:00,440.56,442.44,440.53,441.7,24443.0,429.6456,431.479,429.6163,430.7573,24443.0
2023-09-18 12:00:00,441.38,441.61,441.03,441.44,15992.0,430.4453,430.6696,430.1039,430.5038,15992.0
2023-09-18 12:30:00,441.66,442.13,440.99,440.99,19547.0,430.7183,431.1767,430.0649,430.0649,19547.0
2023-09-18 13:00:00,440.99,441.81,440.96,441.14,9451.0,430.0649,430.8646,430.0357,430.2112,9451.0
2023-09-18 13:30:00,441.14,443.28,441.13,443.11,41680.0,430.2112,432.2982,430.2015,432.1324,41680.0
2023-09-18 14:00:00,443.21,443.98,443.03,443.42,10936.0,432.2299,432.9808,432.0544,432.4347,10936.0
2023-09-18 14:30:00,443.38,443.47,442.24,442.92,28844.0,432.3957,432.4835,431.284,431.9471,28844.0
2023-09-18 15:00:00,442.92,442.97,442.41,442.67,13910.0,431.9471,431.9959,431.4497,431.7033,13910.0
2023-09-18 15:30:00,442.61,443.11,442.3,442.71,82954.0,431.6448,432.1324,431.3425,431.7423,82954.0
2023-09-19 09:30:00,441.0,442.91,439.09,439.21,38442.0,430.0747,431.9374,428.212,428.329,38442.0
2023-09-19 10:00:00,439.39,439.51,436.78,437.49,63420.0,428.5046,428.6216,425.9592,426.6516,63420.0
2023-09-19 10:30:00,437.7,438.22,435.14,435.33,73642.0,426.8564,427.3635,424.3599,424.5451,73642.0
2023-09-19 11:00:00,435.32,436.17,433.73,434.32,29081.0,424.5354,425.3643,422.9848,423.5602,29081.0
2023-09-19 11:30:00,434.21,435.17,433.86,434.96,18571.0,423.4529,424.3891,423.1116,424.1843,18571.0
2023-09-19 12:00:00,434.78,436.07,434.69,434.78,21635.0,424.0088,425.2668,423.921,424.0088,21635.0
2023-09-19 12:30:00,434.61,435.59,434.46,435.59,29381.0,423.843,424.7987,423.6967,424.7987,29381.0
2023-09-19 13:00:00,435.5,435.57,434.99,435.47,17401.0,424.7109,424.7792,424.2136,424.6817,17401.0
2023-09-19 13:30:00,435.37,436.75,435.09,435.98,58225.0,424.5842,425.93,424.3111,425.179,58225.0
2023-09-19 14:00:00,436.24,437.62,436.1,437.33,86242.0,425.4326,426.7784,425.2961,426.4956,86242.0
2023-09-19 14:30:00,437.31,438.1,437.09,437.39,29723.0,426.4761,427.2465,426.2615,426.5541,29723.0
2023-09-19 15:00:00,437.38,437.95,436.71,437.57,31990.0,426.5444,427.1002,425.891,426.7297,31990.0
2023-09-19 15:30:00,437.57,439.09,437.41,438.78,129418.0,426.7297,428.212,426.5736,427.9097,129418.0
2023-09-20 09:30:00,441.45,441.45,434.76,438.37,122496.0,430.5135,430.5135,423.9893,427.5098,122496.0
2023-09-20 10:00:00,438.5,440.97,438.18,440.31,20105.0,427.6366,430.0454,427.3245,429.4018,20105.0
2023-09-20 10:30:00,440.86,442.22,440.04,442.01,27774.0,429.9381,431.2645,429.1385,431.0597,27774.0
2023-09-20 11:00:00,441.83,442.64,441.3,442.15,20493.0,430.8841,431.674,430.3672,431.1962,20493.0
2023-09-20 11:30:00,441.97,443.63,441.97,443.13,16158.0,431.0206,432.6395,431.0206,432.1519,16158.0
2023-09-20 12:00:00,442.88,443.78,442.66,443.6,16500.0,431.9081,432.7858,431.6936,432.6103,16500.0
2023-09-20 12:30:00,443.85,446.85,443.64,446.48,72992.0,432.8541,435.7797,432.6493,435.4189,72992.0
2023-09-20 13:00:00,446.53,447.48,445.79,446.14,36272.0,435.4677,436.3941,434.746,435.0873,36272.0
2023-09-20 13:30:00,446.13,447.04,445.99,446.77,15908.0,435.0776,435.965,434.9411,435.7017,15908.0
2023-09-20 14:00:00,446.77,447.35,444.51,447.08,25707.0,435.7017,436.2674,433.4977,436.0041,25707.0
2023-09-20 14:30:00,447.06,447.5,446.08,446.49,47157.0,435.9845,436.4136,435.0288,435.4287,47157.0
2023-09-20 15:00:00,446.51,447.18,445.89,446.81,19793.0,435.4482,436.1016,434.8435,435.7407,19793.0
2023-09-20 15:30:00,446.82,446.82,444.9,445.74,91162.0,435.7505,435.7505,433.8781,434.6972,91162.0
2023-09-21 09:30:00,446.69,452.76,444.61,451.86,68979.0,435.6237,441.5433,433.5952,440.6656,68979.0
2023-09-21 10:00:00,452.33,455.78,451.1,454.78,92626.0,441.124,444.4885,439.9245,443.5133,92626.0
2023-09-21 10:30:00,454.91,455.56,453.01,454.14,43215.0,443.6401,444.274,441.7871,442.8891,43215.0
2023-09-21 11:00:00,453.92,455.91,453.89,454.81,33736.0,442.6746,444.6153,442.6453,443.5425,33736.0
2023-09-21 11:30:00,454.7,455.79,453.89,454.68,44021.0,443.4353,444.4983,442.6453,443.4158,44021.0
2023-09-21 12:00:00,454.67,455.2,453.02,453.44,28749.0,443.406,443.9229,441.7969,442.2065,28749.0
2023-09-21 12:30:00,453.6,454.7,452.94,454.13,15046.0,442.3625,443.4353,441.7189,442.8794,15046.0
2023-09-21 13:00:00,454.3,455.3,454.14,454.93,19843.0,443.0452,444.0204,442.8891,443.6596,19843.0
2023-09-21 13:30:00,455.06,455.34,454.32,455.26,26850.0,443.7864,444.0594,443.0647,443.9814,26850.0
2023-09-21 14:00:00,454.86,455.24,453.47,453.79,33309.0,443.5913,443.9619,442.2357,442.5478,33309.0
2023-09-21 14:30:00,453.8,454.08,453.18,453.7,25952.0,442.5576,442.8306,441.9529,442.46,25952.0
2023-09-21 15:00:00,453.59,453.59,449.84,449.85,44617.0,442.3528,442.3528,438.6957,438.7054,44617.0
2023-09-21 15:30:00,449.95,451.4,449.67,450.59,212109.0,438.8029,440.217,438.5299,439.4271,212109.0
2023-09-22 09:30:00,448.23,451.25,447.37,448.49,57875.0,437.1256,440.0707,436.2869,437.3791,57875.0
2023-09-22 10:00:00,448.5,450.01,447.56,449.92,32406.0,437.3889,438.8615,436.4722,438.7737,32406.0
2023-09-22 10:30:00,449.89,451.08,448.2,448.27,32024.0,438.7444,439.905,437.0963,437.1646,32024.0
2023-09-22 11:00:00,448.42,449.71,448.08,449.25,18194.0,437.3109,438.5689,436.9793,438.1203,18194.0
2023-09-22 11:30:00,449.31,450.35,449.06,449.25,26561.0,438.1788,439.193,437.935,438.1203,26561.0
2023-09-22 12:00:00,449.2,450.61,449.2,449.91,11862.0,438.0715,439.4466,438.0715,438.7639,11862.0
2023-09-22 12:30:00,450.07,451.1,449.73,450.88,10378.0,438.92,439.9245,438.5884,439.7099,10378.0
2023-09-22 13:00:00,450.89,451.57,449.95,449.96,11173.0,439.7197,440.3828,438.8029,438.8127,11173.0
2023-09-22 13:30:00,449.93,449.98,447.63,448.86,17514.0,438.7834,438.8322,436.5404,437.74,17514.0
2023-09-22 14:00:00,448.72,448.85,446.97,447.25,14858.0,437.6034,437.7302,435.8968,436.1698,14858.0
2023-09-22 14:30:00,447.2,448.41,446.95,448.17,26018.0,436.1211,437.3011,435.8773,437.067,26018.0
2023-09-22 15:00:00,448.34,449.46,448.09,449.1,25156.0,437.2328,438.3251,436.989,437.974,25156.0
2023-09-22 15:30:00,449.03,449.03,446.15,447.23,91745.0,437.9057,437.9057,435.0971,436.1503,91745.0
2023-09-25 09:30:00,447.85,453.19,447.22,452.79,57438.0,436.755,441.9627,436.1406,441.5726,57438.0
2023-09-25 10:00:00,452.66,453.29,451.59,452.24,31643.0,441.4458,442.0602,440.4023,441.0362,31643.0
2023-09-25 10:30:00,452.21,453.33,452.1,452.64,12905.0,441.007,442.0992,440.8997,441.4263,12905.0
2023-09-25 11:00:00,452.55,452.86,450.9,452.48,12390.0,441.3385,441.6409,439.7294,441.2703,12390.0
2023-09-25 11:30:00,452.41,453.86,451.65,453.46,12634.0,441.202,442.6161,440.4608,442.226,12634.0
2023-09-25 12:00:00,453.6,453.63,452.43,452.87,17286.0,442.3625,442.3918,441.2215,441.6506,17286.0
2023-09-25 12:30:00,452.89,453.45,452.23,452.6,8599.0,441.6701,442.2162,441.0265,441.3873,8599.0
2023-09-25 13:00:00,452.63,453.14,451.95,452.13,9587.0,441.4166,441.9139,440.7534,440.9289,9587.0
2023-09-25 13:30:00,452.1,452.41,451.44,452.19,11437.0,440.8997,441.202,440.256,440.9875,11437.0
2023-09-25 14:00:00,452.21,452.63,452.01,452.34,8778.0,441.007,441.4166,440.8119,441.1337,8778.0
2023-09-25 14:30:00,452.34,453.11,452.16,452.68,7905.0,441.1337,441.8847,440.9582,441.4653,7905.0
2023-09-25 15:00:00,452.53,453.84,452.29,453.84,24998.0,441.319,442.5966,441.085,442.5966,24998.0
2023-09-25 15:30:00,453.84,454.31,452.94,453.8,95894.0,442.5966,443.0549,441.7189,442.5576,95894.0
2023-09-26 09:30:00,451.04,453.0,443.41,446.87,51144.0,439.8659,441.7774,432.425,435.7993,51144.0
2023-09-26 10:00:00,446.92,447.92,445.69,447.04,30337.0,435.848,436.8232,434.6485,435.965,30337.0
2023-09-26 10:30:00,447.23,447.46,445.78,447.28,13484.0,436.1503,436.3746,434.7363,436.1991,13484.0
2023-09-26 11:00:00,447.35,447.35,446.59,446.77,19806.0,436.2674,436.2674,435.5262,435.7017,19806.0
2023-09-26 11:30:00,446.85,447.14,445.54,446.11,26749.0,435.7797,436.0626,434.5022,435.0581,26749.0
2023-09-26 12:00:00,446.3,448.52,446.12,448.49,28789.0,435.2434,437.4084,435.0678,437.3791,28789.0
2023-09-26 12:30:00,448.22,448.54,447.21,448.13,19453.0,437.1158,437.4279,436.1308,437.028,19453.0
2023-09-26 13:00:00,448.0,448.14,446.97,447.54,12619.0,436.9013,437.0378,435.8968,436.4527,12619.0
2023-09-26 13:30:00,447.69,447.97,446.89,447.89,17998.0,436.5989,436.872,435.8188,436.794,17998.0
2023-09-26 14:00:00,447.96,448.3,447.09,448.01,32826.0,436.8622,437.1938,436.0138,436.911,32826.0
2023-09-26 14:30:00,447.96,448.59,447.94,448.2,38039.0,436.8622,437.4766,436.8427,437.0963,38039.0
2023-09-26 15:00:00,448.15,448.68,447.85,447.98,25903.0,437.0475,437.5644,436.755,436.8818,25903.0
2023-09-26 15:30:00,447.99,449.08,447.56,448.21,118128.0,436.8915,437.9545,436.4722,437.1061,118128.0
2023-09-27 09:30:00,448.07,448.41,444.54,445.78,83841.0,436.9695,437.3011,433.527,434.7363,83841.0
2023-09-27 10:00:00,445.66,448.49,445.63,447.4,21986.0,434.6192,437.3791,434.59,436.3161,21986.0
2023-09-27 10:30:00,447.29,447.4,445.7,445.87,19167.0,436.2088,436.3161,434.6582,434.824,19167.0
2023-09-27 11:00:00,446.17,446.22,444.68,445.17,24632.0,435.1166,435.1654,433.6635,434.1414,24632.0
2023-09-27 11:30:00,445.25,445.3,444.43,445.27,22469.0,434.2194,434.2681,433.4197,434.2389,22469.0
2023-09-27 12:00:00,445.28,445.34,444.63,445.32,12283.0,434.2486,434.3072,433.6147,434.2877,12283.0
2023-09-27 12:30:00,445.31,445.74,444.59,444.83,21836.0,434.2779,434.6972,433.5757,433.8098,21836.0
2023-09-27 13:00:00,444.95,445.48,444.21,444.21,21637.0,433.9268,434.4437,433.2052,433.2052,21637.0
2023-09-27 13:30:00,444.13,445.38,443.86,444.95,25659.0,433.1271,434.3462,432.8638,433.9268,25659.0
2023-09-27 14:00:00,444.85,445.39,444.61,445.3,20460.0,433.8293,434.3559,433.5952,434.2681,20460.0
2023-09-27 14:30:00,445.38,448.87,445.38,448.49,39127.0,434.3462,437.7497,434.3462,437.3791,39127.0
2023-09-27 15:00:00,448.44,448.94,447.87,448.25,44234.0,437.3304,437.818,436.7745,437.1451,44234.0
2023-09-27 15:30:00,448.12,448.2,443.9,444.83,128656.0,437.0183,437.0963,432.9028,433.8098,128656.0
2023-09-28 09:30:00,447.4,451.12,447.4,450.68,37254.0,436.3161,439.944,436.3161,439.5149,37254.0
2023-09-28 10:00:00,450.6,451.4,450.0,451.05,20166.0,439.4368,440.217,438.8517,439.8757,20166.0
2023-09-28 10:30:00,450.72,450.76,449.48,449.58,19203.0,439.5539,439.5929,438.3446,438.4421,19203.0
2023-09-28 11:00:00,449.45,450.31,449.2,449.37,8235.0,438.3153,439.154,438.0715,438.2373,8235.0
2023-09-28 11:30:00,449.21,450.06,448.11,448.32,24853.0,438.0813,438.9102,437.0085,437.2133,24853.0
2023-09-28 12:00:00,448.26,449.59,448.18,449.59,14678.0,437.1548,438.4519,437.0768,438.4519,14678.0
2023-09-28 12:30:00,449.57,450.37,448.8,449.79,26606.0,438.4324,439.2125,437.6814,438.6469,26606.0
2023-09-28 13:00:00,449.86,450.35,448.9,449.0,25771.0,438.7152,439.193,437.779,437.8765,25771.0
2023-09-28 13:30:00,449.0,449.21,448.0,448.35,15428.0,437.8765,438.0813,436.9013,437.2426,15428.0
2023-09-28 14:00:00,448.42,448.89,448.25,448.28,14737.0,437.3109,437.7692,437.1451,437.1743,14737.0
2023-09-28 14:30:00,448.32,448.98,447.34,448.77,49013.0,437.2133,437.857,436.2576,437.6522,49013.0
2023-09-28 15:00:00,448.73,449.07,447.75,447.93,25549.0,437.6132,437.9448,436.6575,436.833,25549.0
2023-09-28 15:30:00,447.93,447.93,445.37,447.26,204818.0,436.833,436.833,434.3364,436.1796,204818.0
2023-09-29 09:30:00,445.56,445.87,440.45,442.58,46835.0,434.5217,434.824,429.5383,431.6155,46835.0
2023-09-29 10:00:00,443.22,443.23,441.53,441.84,32761.0,432.2397,432.2494,430.5915,430.8939,32761.0
2023-09-29 10:30:00,441.71,443.02,441.48,442.81,23842.0,430.7671,432.0446,430.5428,431.8398,23842.0
2023-09-29 11:00:00,442.86,443.95,442.14,443.29,23739.0,431.8886,432.9516,431.1864,432.3079,23739.0
2023-09-29 11:30:00,443.3,443.3,441.63,441.8,18832.0,432.3177,432.3177,430.6891,430.8549,18832.0
2023-09-29 12:00:00,441.75,442.73,441.36,442.06,22865.0,430.8061,431.7618,430.4258,431.1084,22865.0
2023-09-29 12:30:00,442.13,442.25,440.2,440.56,23991.0,431.1767,431.2937,429.2945,429.6456,23991.0
2023-09-29 13:00:00,440.73,440.73,439.29,439.52,12428.0,429.8114,429.8114,428.407,428.6313,12428.0
2023-09-29 13:30:00,439.52,440.42,438.69,438.77,14778.0,428.6313,429.509,427.8219,427.8999,14778.0
2023-09-29 14:00:00,438.87,438.91,436.76,436.76,40472.0,427.9974,428.0365,425.9397,425.9397,40472.0
2023-09-29 14:30:00,436.77,437.68,436.1,437.03,56514.0,425.9495,426.8369,425.2961,426.203,56514.0
2023-09-29 15:00:00,437.02,438.15,436.66,437.0,44294.0,426.1933,427.2953,425.8422,426.1738,44294.0
2023-09-29 15:30:00,436.97,438.26,435.13,435.41,201830.0,426.1445,427.4026,424.3501,424.6232,201830.0
2023-10-02 09:30:00,436.02,436.92,431.38,432.94,82626.0,425.2181,426.0958,420.693,422.2144,82626.0
2023-10-02 10:00:00,434.3,438.18,433.81,437.58,76069.0,423.5407,427.3245,423.0628,426.7394,76069.0
2023-10-02 10:30:00,437.61,438.68,436.28,436.93,50173.0,426.7687,427.8122,425.4716,426.1055,50173.0
2023-10-02 11:00:00,437.17,438.91,437.17,438.61,34406.0,426.3396,428.0365,426.3396,427.7439,34406.0
2023-10-02 11:30:00,438.76,439.45,437.65,437.82,36313.0,427.8902,428.5631,426.8077,426.9735,36313.0
2023-10-02 12:00:00,437.6,437.79,435.24,435.98,32743.0,426.7589,426.9442,424.4574,425.179,32743.0
2023-10-02 12:30:00,436.01,436.4,435.0,435.55,12626.0,425.2083,425.5886,424.2233,424.7597,12626.0
2023-10-02 13:00:00,435.7,437.31,435.52,437.15,14696.0,424.906,426.4761,424.7304,426.3201,14696.0
2023-10-02 13:30:00,437.24,438.91,436.8,438.87,17674.0,426.4078,428.0365,425.9787,427.9974,17674.0
2023-10-02 14:00:00,438.9,440.04,438.8,438.89,22038.0,428.0267,429.1385,427.9292,428.0169,22038.0
2023-10-02 14:30:00,439.06,439.22,438.03,438.68,26512.0,428.1827,428.3388,427.1783,427.8122,26512.0
2023-10-02 15:00:00,438.71,440.07,438.67,439.57,32765.0,427.8414,429.1677,427.8024,428.6801,32765.0
2023-10-02 15:30:00,439.55,440.76,438.58,440.15,145050.0,428.6606,429.8406,427.7146,429.2457,145050.0
2023-10-03 09:30:00,438.45,439.27,436.09,438.65,44736.0,427.5878,428.3875,425.2863,427.7829,44736.0
2023-10-03 10:00:00,438.39,438.49,433.87,434.29,46119.0,427.5293,427.6269,423.1213,423.5309,46119.0
2023-10-03 10:30:00,434.29,434.29,431.55,431.94,45888.0,423.5309,423.5309,420.8588,421.2391,45888.0
2023-10-03 11:00:00,431.91,434.98,431.55,434.98,23960.0,421.2099,424.2038,420.8588,424.2038,23960.0
2023-10-03 11:30:00,434.49,434.5,433.3,433.3,28167.0,423.726,423.7357,422.5654,422.5654,28167.0
2023-10-03 12:00:00,433.29,434.38,433.16,433.67,24121.0,422.5557,423.6187,422.4289,422.9263,24121.0
2023-10-03 12:30:00,433.63,433.87,432.8,433.26,17239.0,422.8873,423.1213,422.0778,422.5264,17239.0
2023-10-03 13:00:00,433.27,434.02,432.17,433.9,33378.0,422.5362,423.2676,421.4634,423.1506,33378.0
2023-10-03 13:30:00,433.96,434.07,432.39,432.59,14826.0,423.2091,423.3164,421.678,421.873,14826.0
2023-10-03 14:00:00,432.64,432.72,431.58,432.26,27597.0,421.9218,421.9998,420.888,421.5512,27597.0
2023-10-03 14:30:00,432.16,433.74,431.98,433.43,19090.0,421.4537,422.9945,421.2781,422.6922,19090.0
2023-10-03 15:00:00,433.24,434.54,432.76,433.29,46576.0,422.5069,423.7747,422.0388,422.5557,46576.0
2023-10-03 15:30:00,433.46,434.55,432.99,433.68,87047.0,422.7215,423.7845,422.2631,422.936,87047.0
2023-10-04 09:30:00,433.5,436.88,433.5,435.34,42144.0,422.7605,426.0567,422.7605,424.5549,42144.0
2023-10-04 10:00:00,435.09,435.09,433.54,433.79,12760.0,424.3111,424.3111,422.7995,423.0433,12760.0
2023-10-04 10:30:00,433.88,435.07,433.81,434.52,12113.0,423.1311,424.2916,423.0628,423.7552,12113.0
2023-10-04 11:00:00,434.62,435.2,433.66,434.64,18997.0,423.8527,424.4184,422.9165,423.8722,18997.0
2023-10-04 11:30:00,434.64,434.65,432.99,433.95,9038.0,423.8722,423.882,422.2631,423.1993,9038.0
2023-10-04 12:00:00,434.09,435.49,434.09,435.39,17622.0,423.3359,424.7012,423.3359,424.6037,17622.0
2023-10-04 12:30:00,435.5,436.0,434.84,435.17,13609.0,424.7109,425.1985,424.0673,424.3891,13609.0
2023-10-04 13:00:00,435.07,435.45,433.6,435.09,25071.0,424.2916,424.6622,422.858,424.3111,25071.0
2023-10-04 13:30:00,435.21,435.85,434.86,435.09,21516.0,424.4281,425.0523,424.0868,424.3111,21516.0
2023-10-04 14:00:00,435.02,435.24,434.21,434.77,22629.0,424.2428,424.4574,423.4529,423.999,22629.0
2023-10-04 14:30:00,434.79,434.98,433.83,434.44,18728.0,424.0185,424.2038,423.0823,423.6772,18728.0
2023-10-04 15:00:00,434.52,436.94,434.52,436.31,11194.0,423.7552,426.1153,423.7552,425.5009,11194.0
2023-10-04 15:30:00,436.15,438.18,436.12,437.55,65789.0,425.3448,427.3245,425.3156,426.7101,65789.0
2023-10-05 09:30:00,436.58,441.44,435.31,439.35,39740.0,425.7642,430.5038,424.5256,428.4656,39740.0
2023-10-05 10:00:00,439.75,440.33,437.57,439.45,28009.0,428.8556,429.4213,426.7297,428.5631,28009.0
2023-10-05 10:30:00,439.18,441.23,437.9,440.62,24993.0,428.2998,430.299,427.0515,429.7041,24993.0
2023-10-05 11:00:00,440.7,441.23,438.89,438.96,18970.0,429.7821,430.299,428.0169,428.0852,18970.0
2023-10-05 11:30:00,439.01,439.38,437.29,438.21,14116.0,428.134,428.4948,426.4566,427.3538,14116.0
2023-10-05 12:00:00,438.22,440.0,437.9,439.87,24219.0,427.3635,429.0995,427.0515,428.9727,24219.0
2023-10-05 12:30:00,440.05,440.63,439.31,440.58,40885.0,429.1482,429.7138,428.4265,429.6651,40885.0
2023-10-05 13:00:00,440.45,440.99,440.2,440.64,16452.0,429.5383,430.0649,429.2945,429.7236,16452.0
2023-10-05 13:30:00,440.9,443.0,440.7,442.55,25963.0,429.9772,432.0251,429.7821,431.5863,25963.0
2023-10-05 14:00:00,442.55,443.17,442.39,442.97,19900.0,431.5863,432.1909,431.4302,431.9959,19900.0
2023-10-05 14:30:00,443.04,444.19,442.89,443.89,24021.0,432.0641,433.1856,431.9179,432.8931,24021.0
2023-10-05 15:00:00,444.0,444.72,443.55,444.14,21845.0,433.0004,433.7025,432.5615,433.1369,21845.0
2023-10-05 15:30:00,444.24,444.97,443.62,443.85,122904.0,433.2344,433.9463,432.6298,432.8541,122904.0
2023-10-06 09:30:00,444.12,447.76,442.29,446.82,27667.0,433.1174,436.6672,431.3327,435.7505,27667.0
2023-10-06 10:00:00,446.65,448.3,444.74,448.11,32789.0,435.5847,437.1938,433.722,437.0085,32789.0
2023-10-06 10:30:00,448.12,449.51,447.13,449.39,40724.0,437.0183,438.3738,436.0528,438.2568,40724.0
2023-10-06 11:00:00,449.31,451.48,448.42,451.19,30166.0,438.1788,440.295,437.3109,440.0122,30166.0
2023-10-06 11:30:00,451.43,453.16,450.96,452.85,20030.0,440.2463,441.9334,439.7879,441.6311,20030.0
2023-10-06 12:00:00,452.6,453.14,452.31,452.98,17921.0,441.3873,441.9139,441.1045,441.7579,17921.0
2023-10-06 12:30:00,452.7,452.76,450.97,451.31,14665.0,441.4848,441.5433,439.7977,440.1293,14665.0
2023-10-06 13:00:00,451.45,451.71,450.75,451.52,19003.0,440.2658,440.5193,439.5831,440.3341,19003.0
2023-10-06 13:30:00,451.52,452.3,451.51,451.83,14289.0,440.3341,441.0947,440.3243,440.6364,14289.0
2023-10-06 14:00:00,451.78,452.22,451.54,451.9,19024.0,440.5876,441.0167,440.3536,440.7046,19024.0
2023-10-06 14:30:00,451.86,452.43,451.58,452.24,24917.0,440.6656,441.2215,440.3926,441.0362,24917.0
2023-10-06 15:00:00,452.3,452.33,450.97,451.23,23682.0,441.0947,441.124,439.7977,440.0512,23682.0
2023-10-06 15:30:00,451.27,451.4,449.92,449.96,122729.0,440.0902,440.217,438.7737,438.8127,122729.0
2023-10-09 09:30:00,448.45,451.99,446.09,450.39,52214.0,437.3401,440.7924,435.0386,439.232,52214.0
2023-10-09 10:00:00,450.49,451.19,448.99,449.7,30812.0,439.3296,440.0122,437.8667,438.5591,30812.0
2023-10-09 10:30:00,449.86,450.17,448.05,448.44,18187.0,438.7152,439.0175,436.95,437.3304,18187.0
2023-10-09 11:00:00,448.42,450.55,448.18,449.98,17025.0,437.3109,439.3881,437.0768,438.8322,17025.0
2023-10-09 11:30:00,450.1,451.36,449.84,450.39,13769.0,438.9492,440.178,438.6957,439.232,13769.0
2023-10-09 12:00:00,450.28,451.43,450.22,451.34,15145.0,439.1248,440.2463,439.0663,440.1585,15145.0
2023-10-09 12:30:00,451.49,451.66,449.15,449.56,10906.0,440.3048,440.4706,438.0228,438.4226,10906.0
2023-10-09 13:00:00,449.63,450.03,449.26,449.69,10542.0,438.4909,438.881,438.13,438.5494,10542.0
2023-10-09 13:30:00,449.8,452.53,449.8,452.51,16457.0,438.6567,441.319,438.6567,441.2995,16457.0
2023-10-09 14:00:00,452.37,453.31,452.04,453.29,29801.0,441.163,442.0797,440.8412,442.0602,29801.0
2023-10-09 14:30:00,453.23,453.44,452.35,452.45,18078.0,442.0017,442.2065,441.1435,441.241,18078.0
2023-10-09 15:00:00,452.54,453.49,452.22,452.74,23790.0,441.3288,442.2552,441.0167,441.5238,23790.0
2023-10-09 15:30:00,452.86,453.33,452.54,452.95,97710.0,441.6409,442.0992,441.3288,441.7286,97710.0
2023-10-10 09:30:00,455.6,459.33,453.41,454.87,58588.0,444.313,447.9506,442.1772,443.6011,58588.0
2023-10-10 10:00:00,454.93,457.24,454.44,457.04,20184.0,443.6596,445.9123,443.1817,445.7173,20184.0
2023-10-10 10:30:00,456.78,457.07,453.89,454.22,30195.0,445.4637,445.7466,442.6453,442.9672,30195.0
2023-10-10 11:00:00,454.13,455.37,454.11,454.36,25300.0,442.8794,444.0887,442.8599,443.1037,25300.0
2023-10-10 11:30:00,454.35,455.89,453.12,455.59,31701.0,443.0939,444.5958,441.8944,444.3032,31701.0
2023-10-10 12:00:00,455.68,456.38,455.4,456.1,17614.0,444.391,445.0737,444.1179,444.8006,17614.0
2023-10-10 12:30:00,456.11,456.28,454.92,455.23,20214.0,444.8103,444.9761,443.6498,443.9521,20214.0
2023-10-10 13:00:00,455.28,456.58,454.49,455.84,25184.0,444.0009,445.2687,443.2305,444.547,25184.0
2023-10-10 13:30:00,455.63,456.41,455.53,456.0,14267.0,444.3422,445.1029,444.2447,444.7031,14267.0
2023-10-10 14:00:00,456.1,456.23,455.46,455.93,18532.0,444.8006,444.9274,444.1764,444.6348,18532.0
2023-10-10 14:30:00,455.89,456.31,454.47,454.88,21782.0,444.5958,445.0054,443.211,443.6108,21782.0
2023-10-10 15:00:00,454.9,455.42,454.71,454.87,22802.0,443.6303,444.1374,443.445,443.6011,22802.0
2023-10-10 15:30:00,454.96,455.27,454.38,455.18,91929.0,443.6888,443.9912,443.1232,443.9034,91929.0
2023-10-11 09:30:00,451.71,452.99,449.17,449.37,47092.0,440.5193,441.7676,438.0423,438.2373,47092.0
2023-10-11 10:00:00,449.37,451.79,449.37,451.79,38462.0,438.2373,440.5974,438.2373,440.5974,38462.0
2023-10-11 10:30:00,451.98,452.73,450.51,451.13,60405.0,440.7827,441.5141,439.3491,439.9537,60405.0
2023-10-11 11:00:00,451.02,451.34,449.76,450.66,20764.0,439.8464,440.1585,438.6177,439.4954,20764.0
2023-10-11 11:30:00,450.66,452.41,450.66,451.75,19030.0,439.4954,441.202,439.4954,440.5584,19030.0
2023-10-11 12:00:00,451.8,452.71,451.59,451.93,16991.0,440.6071,441.4946,440.4023,440.7339,16991.0
2023-10-11 12:30:00,451.93,452.48,450.81,450.81,19295.0,440.7339,441.2703,439.6416,439.6416,19295.0
2023-10-11 13:00:00,450.51,450.99,449.97,450.65,36668.0,439.3491,439.8172,438.8225,439.4856,36668.0
2023-10-11 13:30:00,450.65,451.63,450.34,450.74,38192.0,439.4856,440.4413,439.1833,439.5734,38192.0
2023-10-11 14:00:00,450.59,451.07,450.01,450.11,37045.0,439.4271,439.8952,438.8615,438.959,37045.0
2023-10-11 14:30:00,450.27,451.43,450.14,451.0,22991.0,439.115,440.2463,438.9882,439.8269,22991.0
2023-10-11 15:00:00,451.0,453.01,450.92,453.0,34577.0,439.8269,441.7871,439.7489,441.7774,34577.0
2023-10-11 15:30:00,453.02,453.92,452.32,453.51,84530.0,441.7969,442.6746,441.1142,442.2748,84530.0
2023-10-12 09:30:00,454.14,456.35,453.43,455.78,33643.0,442.8891,445.0444,442.1967,444.4885,33643.0
2023-10-12 10:00:00,455.53,455.53,451.1,451.73,33743.0,444.2447,444.2447,439.9245,440.5389,33743.0
2023-10-12 10:30:00,451.8,452.0,450.1,451.25,20447.0,440.6071,440.8022,438.9492,440.0707,20447.0
2023-10-12 11:00:00,451.03,453.4,450.76,452.5,14270.0,439.8562,442.1675,439.5929,441.2898,14270.0
2023-10-12 11:30:00,452.66,454.28,452.46,454.08,22883.0,441.4458,443.0257,441.2508,442.8306,22883.0
2023-10-12 12:00:00,454.5,455.01,453.97,454.77,20583.0,443.2402,443.7376,442.7234,443.5035,20583.0
2023-10-12 12:30:00,454.78,455.54,454.56,455.1,19431.0,443.5133,444.2545,443.2987,443.8254,19431.0
2023-10-12 13:00:00,454.99,455.08,453.12,453.12,15929.0,443.7181,443.8059,441.8944,441.8944,15929.0
2023-10-12 13:30:00,452.94,453.08,451.69,452.11,19989.0,441.7189,441.8554,440.4998,440.9094,19989.0
2023-10-12 14:00:00,452.35,453.29,451.8,453.22,31093.0,441.1435,442.0602,440.6071,441.9919,31093.0
2023-10-12 14:30:00,453.2,454.56,452.32,454.26,39270.0,441.9724,443.2987,441.1142,443.0062,39270.0
2023-10-12 15:00:00,454.48,455.5,453.4,453.49,23747.0,443.2207,444.2155,442.1675,442.2552,23747.0
2023-10-12 15:30:00,453.47,454.5,452.65,453.71,111214.0,442.2357,443.2402,441.4361,442.4698,111214.0
2023-10-13 09:30:00,458.59,466.66,457.25,461.6,130118.0,447.2289,455.099,445.9221,450.1643,130118.0
2023-10-13 10:00:00,461.48,461.77,456.79,458.03,132227.0,450.0473,450.3301,445.4735,446.6828,132227.0
2023-10-13 10:30:00,457.89,458.34,455.49,455.77,113008.0,446.5462,446.9851,444.2057,444.4788,113008.0
2023-10-13 11:00:00,455.58,455.83,450.87,451.93,92329.0,444.2935,444.5373,439.7002,440.7339,92329.0
2023-10-13 11:30:00,452.19,452.47,450.67,452.15,57059.0,440.9875,441.2605,439.5051,440.9484,57059.0
2023-10-13 12:00:00,451.96,453.97,451.95,453.96,57605.0,440.7632,442.7234,440.7534,442.7136,57605.0
2023-10-13 12:30:00,453.69,455.33,452.64,452.81,43668.0,442.4503,444.0497,441.4263,441.5921,43668.0
2023-10-13 13:00:00,452.81,453.87,452.41,452.86,33039.0,441.5921,442.6258,441.202,441.6409,33039.0
2023-10-13 13:30:00,452.86,454.84,452.62,454.34,29611.0,441.6409,443.5718,441.4068,443.0842,29611.0
2023-10-13 14:00:00,454.34,455.25,453.8,453.8,30663.0,443.0842,443.9716,442.5576,442.5576,30663.0
2023-10-13 14:30:00,453.67,453.83,451.98,452.62,24369.0,442.4308,442.5868,440.7827,441.4068,24369.0
2023-10-13 15:00:00,452.69,454.09,452.24,453.12,34402.0,441.4751,442.8404,441.0362,441.8944,34402.0
2023-10-13 15:30:00,453.13,454.13,451.85,454.12,116901.0,441.9042,442.8794,440.6559,442.8696,116901.0
2023-10-16 09:30:00,436.0,466.64,435.99,460.11,339897.0,425.1985,455.0795,425.1888,448.7112,339897.0
2023-10-16 10:00:00,460.64,463.35,457.4,457.75,206528.0,449.2281,451.871,446.0684,446.4097,206528.0
2023-10-16 10:30:00,457.65,465.7,457.62,465.0,166881.0,446.3122,454.1628,446.2829,453.4801,166881.0
2023-10-16 11:00:00,465.0,465.6,462.23,464.54,81410.0,453.4801,454.0652,450.7787,453.0315,81410.0
2023-10-16 11:30:00,464.32,469.79,464.13,469.19,121105.0,452.8169,458.1514,452.6317,457.5663,121105.0
2023-10-16 12:00:00,469.19,469.26,467.69,468.0,106539.0,457.5663,457.6346,456.1035,456.4058,106539.0
2023-10-16 12:30:00,468.0,469.05,466.49,468.09,78414.0,456.4058,457.4298,454.9332,456.4935,78414.0
2023-10-16 13:00:00,467.83,468.84,466.52,467.67,56130.0,456.24,457.225,454.9624,456.084,56130.0
2023-10-16 13:30:00,468.11,468.27,466.24,467.04,52346.0,456.5131,456.6691,454.6894,455.4696,52346.0
2023-10-16 14:00:00,467.07,467.46,465.26,465.42,64567.0,455.4988,455.8792,453.7337,453.8897,64567.0
2023-10-16 14:30:00,465.41,465.84,464.28,464.75,52270.0,453.8799,454.2993,452.7779,453.2363,52270.0
2023-10-16 15:00:00,464.55,465.05,462.97,464.0,60969.0,453.0412,453.5289,451.5004,452.5049,60969.0
2023-10-16 15:30:00,463.75,463.96,462.05,462.28,306308.0,452.2611,452.4659,450.6032,450.8275,306308.0
2023-10-17 09:30:00,463.1,467.06,461.32,464.4,102113.0,451.6272,455.4891,449.8913,452.895,102113.0
2023-10-17 10:00:00,464.59,465.87,463.45,465.65,71615.0,453.0803,454.3285,451.9685,454.114,71615.0
2023-10-17 10:30:00,465.98,468.82,465.86,468.58,44092.0,454.4358,457.2055,454.3188,456.9714,44092.0
2023-10-17 11:00:00,468.6,470.53,468.02,469.71,36886.0,456.9909,458.8731,456.4253,458.0734,36886.0
2023-10-17 11:30:00,469.52,471.72,469.29,470.35,57927.0,457.8881,460.0336,457.6638,458.6976,57927.0
2023-10-17 12:00:00,470.35,470.47,467.53,468.81,40111.0,458.6976,458.8146,455.9474,457.1957,40111.0
2023-10-17 12:30:00,468.81,468.95,465.95,466.62,39533.0,457.1957,457.3322,454.4066,455.06,39533.0
2023-10-17 13:00:00,466.79,467.45,466.35,466.62,28200.0,455.2258,455.8694,454.7967,455.06,28200.0
2023-10-17 13:30:00,466.87,466.87,464.76,464.83,28540.0,455.3038,455.3038,453.246,453.3143,28540.0
2023-10-17 14:00:00,464.94,465.62,464.36,464.74,27206.0,453.4216,454.0847,452.856,453.2265,27206.0
2023-10-17 14:30:00,464.72,465.02,463.78,464.0,35708.0,453.207,453.4996,452.2903,452.5049,35708.0
2023-10-17 15:00:00,463.94,466.06,463.85,465.9,35398.0,452.4464,454.5138,452.3586,454.3578,35398.0
2023-10-17 15:30:00,465.88,466.5,465.39,465.5,161784.0,454.3383,454.9429,453.8604,453.9677,161784.0
2023-10-18 09:30:00,480.97,482.5,468.2,472.45,224171.0,469.0545,470.5466,456.6008,460.7455,224171.0
2023-10-18 10:00:00,473.43,474.26,466.24,466.26,85756.0,461.7013,462.5107,454.6894,454.7089,85756.0
2023-10-18 10:30:00,466.16,471.27,463.33,467.79,109372.0,454.6114,459.5948,451.8515,456.201,109372.0
2023-10-18 11:00:00,467.81,468.34,464.59,466.31,37410.0,456.2205,456.7374,453.0803,454.7576,37410.0
2023-10-18 11:30:00,466.86,468.15,465.03,465.04,32992.0,455.294,456.5521,453.5094,453.5191,32992.0
2023-10-18 12:00:00,465.35,465.97,463.94,465.29,40924.0,453.8214,454.4261,452.4464,453.7629,40924.0
2023-10-18 12:30:00,465.52,467.69,465.39,466.47,36456.0,453.9872,456.1035,453.8604,454.9137,36456.0
2023-10-18 13:00:00,466.2,469.39,466.09,467.47,31095.0,454.6504,457.7613,454.5431,455.8889,31095.0
2023-10-18 13:30:00,467.78,470.45,466.65,469.9,35831.0,456.1912,458.7951,455.0892,458.2587,35831.0
2023-10-18 14:00:00,470.14,471.19,469.53,469.71,92460.0,458.4928,459.5167,457.8979,458.0734,92460.0
2023-10-18 14:30:00,469.71,471.38,469.57,470.74,66548.0,458.0734,459.702,457.9369,459.0779,66548.0
2023-10-18 15:00:00,470.58,471.85,469.93,470.49,77324.0,458.9219,460.1604,458.288,458.8341,77324.0
2023-10-18 15:30:00,470.5,471.48,468.95,469.31,244716.0,458.8438,459.7996,457.3322,457.6833,244716.0
2023-10-19 09:30:00,468.39,473.23,466.82,468.28,73294.0,456.7861,461.5062,455.255,456.6788,73294.0
2023-10-19 10:00:00,468.42,469.0,463.17,465.93,47680.0,456.8154,457.381,451.6954,454.3871,47680.0
2023-10-19 10:30:00,465.92,466.17,463.55,464.46,34845.0,454.3773,454.6211,452.066,452.9535,34845.0
2023-10-19 11:00:00,464.33,465.56,463.11,464.54,33072.0,452.8267,454.0262,451.6369,453.0315,33072.0
2023-10-19 11:30:00,464.48,466.77,464.41,466.19,36081.0,452.973,455.2063,452.9047,454.6406,36081.0
2023-10-19 12:00:00,466.09,468.48,464.88,465.69,55177.0,454.5431,456.8739,453.3631,454.153,55177.0
2023-10-19 12:30:00,465.75,469.64,464.76,468.7,30285.0,454.2115,458.0051,453.246,457.0884,30285.0
2023-10-19 13:00:00,468.92,469.45,467.25,468.05,25333.0,457.303,457.8199,455.6744,456.4545,25333.0
2023-10-19 13:30:00,468.2,468.4,465.28,465.65,27830.0,456.6008,456.7959,453.7532,454.114,27830.0
2023-10-19 14:00:00,465.4,466.02,463.55,463.78,26327.0,453.8702,454.4748,452.066,452.2903,26327.0
2023-10-19 14:30:00,463.69,463.69,460.63,461.31,51317.0,452.2026,452.2026,449.2184,449.8815,51317.0
2023-10-19 15:00:00,461.19,462.17,460.68,462.16,35907.0,449.7645,450.7202,449.2671,450.7105,35907.0
2023-10-19 15:30:00,462.41,464.67,462.1,462.91,162393.0,450.9543,453.1583,450.6519,451.4419,162393.0
2023-10-20 09:30:00,463.75,464.13,457.18,457.97,99492.0,452.2611,452.6317,445.8538,446.6243,99492.0
2023-10-20 10:00:00,457.3,458.5,456.38,456.72,32646.0,445.9709,447.1411,445.0737,445.4052,32646.0
2023-10-20 10:30:00,456.47,458.33,456.06,457.52,40793.0,445.1614,446.9753,444.7616,446.1854,40793.0
2023-10-20 11:00:00,457.74,459.06,456.31,456.48,45144.0,446.4,447.6873,445.0054,445.1712,45144.0
2023-10-20 11:30:00,456.55,456.72,455.34,456.15,36886.0,445.2394,445.4052,444.0594,444.8494,36886.0
2023-10-20 12:00:00,456.3,458.04,455.61,457.32,20837.0,444.9956,446.6925,444.3227,445.9904,20837.0
2023-10-20 12:30:00,457.33,459.06,457.33,458.87,17685.0,446.0001,447.6873,446.0001,447.502,17685.0
2023-10-20 13:00:00,458.7,458.86,457.13,457.6,31842.0,447.3362,447.4922,445.8051,446.2634,31842.0
2023-10-20 13:30:00,457.51,457.92,455.6,456.5,23469.0,446.1757,446.5755,444.313,445.1907,23469.0
2023-10-20 14:00:00,456.52,456.54,454.89,455.53,32117.0,445.2102,445.2297,443.6206,444.2447,32117.0
2023-10-20 14:30:00,455.59,456.92,455.32,456.02,26969.0,444.3032,445.6003,444.0399,444.7226,26969.0
2023-10-20 15:00:00,456.1,456.1,454.26,455.15,38212.0,444.8006,444.8006,443.0062,443.8741,38212.0
2023-10-20 15:30:00,455.27,455.63,453.54,453.78,130121.0,443.9912,444.3422,442.304,442.5381,130121.0
2023-10-23 09:30:00,453.1,454.75,448.5,450.62,53200.0,441.8749,443.484,437.3889,439.4564,53200.0
2023-10-23 10:00:00,450.64,450.68,449.5,449.5,40384.0,439.4759,439.5149,438.3641,438.3641,40384.0
2023-10-23 10:30:00,449.23,449.59,447.58,447.81,49374.0,438.1008,438.4519,436.4917,436.716,49374.0
2023-10-23 11:00:00,447.81,447.81,445.18,445.62,87930.0,436.716,436.716,434.1511,434.5802,87930.0
2023-10-23 11:30:00,445.63,446.31,444.46,445.75,28823.0,434.59,435.2531,433.449,434.707,28823.0
2023-10-23 12:00:00,445.86,446.22,444.25,445.37,25060.0,434.8143,435.1654,433.2442,434.3364,25060.0
2023-10-23 12:30:00,445.26,446.65,445.26,446.64,17806.0,434.2291,435.5847,434.2291,435.575,17806.0
2023-10-23 13:00:00,446.69,447.1,444.85,445.23,23373.0,435.6237,436.0236,433.8293,434.1999,23373.0
2023-10-23 13:30:00,445.07,448.97,445.07,448.79,44617.0,434.0438,437.8472,434.0438,437.6717,44617.0
2023-10-23 14:00:00,448.42,450.69,448.24,449.67,100017.0,437.3109,439.5246,437.1353,438.5299,100017.0
2023-10-23 14:30:00,449.71,450.24,448.49,450.24,49352.0,438.5689,439.0858,437.3791,439.0858,49352.0
2023-10-23 15:00:00,450.34,451.09,448.13,448.73,55410.0,439.1833,439.9147,437.028,437.6132,55410.0
2023-10-23 15:30:00,448.73,452.04,448.72,451.5,267889.0,437.6132,440.8412,437.6034,440.3145,267889.0
2023-10-24 09:30:00,452.04,461.06,452.04,460.85,74259.0,440.8412,449.6377,440.8412,449.4329,74259.0
2023-10-24 10:00:00,461.0,461.18,457.79,459.94,89399.0,449.5792,449.7547,446.4487,448.5455,89399.0
2023-10-24 10:30:00,459.57,460.15,457.31,458.4,47177.0,448.1846,448.7503,445.9806,447.0436,47177.0
2023-10-24 11:00:00,458.41,459.24,458.3,458.69,35982.0,447.0534,447.8628,446.9461,447.3264,35982.0
2023-10-24 11:30:00,458.62,458.97,457.03,457.03,36402.0,447.2582,447.5995,445.7075,445.7075,36402.0
2023-10-24 12:00:00,457.39,457.55,452.81,453.05,48850.0,446.0586,446.2147,441.5921,441.8261,48850.0
2023-10-24 12:30:00,453.23,453.9,452.36,452.58,32991.0,442.0017,442.6551,441.1532,441.3678,32991.0
2023-10-24 13:00:00,452.49,453.98,452.44,453.88,32180.0,441.28,442.7331,441.2313,442.6356,32180.0
2023-10-24 13:30:00,453.92,454.88,453.47,453.76,14317.0,442.6746,443.6108,442.2357,442.5186,14317.0
2023-10-24 14:00:00,453.91,454.26,453.3,453.45,21125.0,442.6648,443.0062,442.07,442.2162,21125.0
2023-10-24 14:30:00,453.64,455.12,453.43,454.79,19764.0,442.4015,443.8449,442.1967,443.523,19764.0
2023-10-24 15:00:00,454.75,454.84,453.62,454.06,25311.0,443.484,443.5718,442.382,442.8111,25311.0
2023-10-24 15:30:00,453.89,453.96,452.0,452.17,139520.0,442.6453,442.7136,440.8022,440.968,139520.0
2023-10-25 09:30:00,452.98,453.02,449.01,449.97,24090.0,441.7579,441.7969,437.8862,438.8225,24090.0
2023-10-25 10:00:00,449.01,449.47,447.69,449.43,26691.0,437.8862,438.3348,436.5989,438.2958,26691.0
2023-10-25 10:30:00,449.45,452.07,449.42,451.74,16918.0,438.3153,440.8704,438.2861,440.5486,16918.0
2023-10-25 11:00:00,451.75,455.09,451.62,454.79,22083.0,440.5584,443.8156,440.4316,443.523,22083.0
2023-10-25 11:30:00,454.7,455.26,453.95,454.02,15720.0,443.4353,443.9814,442.7039,442.7721,15720.0
2023-10-25 12:00:00,453.91,454.57,453.61,453.92,16251.0,442.6648,443.3085,442.3723,442.6746,16251.0
2023-10-25 12:30:00,453.46,453.92,452.29,452.66,15660.0,442.226,442.6746,441.085,441.4458,15660.0
2023-10-25 13:00:00,452.67,452.85,451.89,451.97,21642.0,441.4556,441.6311,440.6949,440.7729,21642.0
2023-10-25 13:30:00,451.79,452.09,450.88,451.77,12277.0,440.5974,440.8899,439.7099,440.5779,12277.0
2023-10-25 14:00:00,452.07,452.13,450.04,450.05,8971.0,440.8704,440.9289,438.8907,438.9005,8971.0
2023-10-25 14:30:00,450.04,451.55,450.04,451.11,12989.0,438.8907,440.3633,438.8907,439.9342,12989.0
2023-10-25 15:00:00,451.11,451.22,450.39,450.64,26323.0,439.9342,440.0415,439.232,439.4759,26323.0
2023-10-25 15:30:00,450.63,451.65,449.87,450.07,83611.0,439.4661,440.4608,438.7249,438.92,83611.0
2023-10-26 09:30:00,446.8,450.29,446.8,449.68,34034.0,435.731,439.1345,435.731,438.5396,34034.0
2023-10-26 10:00:00,450.0,451.98,447.71,451.79,30806.0,438.8517,440.7827,436.6184,440.5974,30806.0
2023-10-26 10:30:00,451.69,453.78,450.15,453.34,35198.0,440.4998,442.5381,438.998,442.109,35198.0
2023-10-26 11:00:00,453.61,453.61,450.82,452.18,18646.0,442.3723,442.3723,439.6514,440.9777,18646.0
2023-10-26 11:30:00,452.16,453.07,451.29,452.75,13314.0,440.9582,441.8457,440.1098,441.5336,13314.0
2023-10-26 12:00:00,452.55,453.5,452.41,453.13,17410.0,441.3385,442.265,441.202,441.9042,17410.0
2023-10-26 12:30:00,452.94,453.31,451.2,451.2,15214.0,441.7189,442.0797,440.022,440.022,15214.0
2023-10-26 13:00:00,450.85,451.58,450.67,450.99,34281.0,439.6807,440.3926,439.5051,439.8172,34281.0
2023-10-26 13:30:00,450.81,451.71,450.58,451.37,25556.0,439.6416,440.5193,439.4173,440.1878,25556.0
2023-10-26 14:00:00,451.07,451.57,450.73,451.33,7484.0,439.8952,440.3828,439.5636,440.1488,7484.0
2023-10-26 14:30:00,451.41,452.12,450.83,451.74,15062.0,440.2268,440.9192,439.6611,440.5486,15062.0
2023-10-26 15:00:00,451.95,452.39,450.98,450.99,10825.0,440.7534,441.1825,439.8074,439.8172,10825.0
2023-10-26 15:30:00,450.78,451.19,449.14,449.67,45750.0,439.6124,440.0122,438.013,438.5299,45750.0
2023-10-27 09:30:00,447.95,449.83,443.11,446.31,66028.0,436.8525,438.6859,432.1324,435.2531,66028.0
2023-10-27 10:00:00,445.84,447.91,445.37,445.78,26545.0,434.7948,436.8135,434.3364,434.7363,26545.0
2023-10-27 10:30:00,445.37,445.59,443.55,444.53,19393.0,434.3364,434.551,432.5615,433.5172,19393.0
2023-10-27 11:00:00,444.55,445.0,442.8,443.65,18663.0,433.5367,433.9756,431.8301,432.659,18663.0
2023-10-27 11:30:00,443.61,443.61,441.33,442.39,31938.0,432.62,432.62,430.3965,431.4302,31938.0
2023-10-27 12:00:00,442.52,443.34,441.8,442.18,17867.0,431.557,432.3567,430.8549,431.2254,17867.0
2023-10-27 12:30:00,442.14,443.66,442.0,442.8,20958.0,431.1864,432.6688,431.0499,431.8301,20958.0
2023-10-27 13:00:00,442.71,442.8,440.68,440.7,41258.0,431.7423,431.8301,429.7626,429.7821,41258.0
2023-10-27 13:30:00,440.58,442.46,440.03,442.15,12480.0,429.6651,431.4985,429.1287,431.1962,12480.0
2023-10-27 14:00:00,442.11,443.23,441.14,441.51,17248.0,431.1572,432.2494,430.2112,430.572,17248.0
2023-10-27 14:30:00,441.63,442.66,440.14,440.15,12522.0,430.6891,431.6936,429.236,429.2457,12522.0
2023-10-27 15:00:00,440.41,440.62,439.6,440.05,30706.0,429.4993,429.7041,428.7094,429.1482,30706.0
2023-10-27 15:30:00,440.15,441.75,439.29,441.69,69518.0,429.2457,430.8061,428.407,430.7476,69518.0
2023-10-30 09:30:00,443.15,444.42,440.93,443.41,27594.0,432.1714,433.4099,430.0064,432.425,27594.0
2023-10-30 10:00:00,443.64,444.5,441.5,442.63,19396.0,432.6493,433.488,430.5623,431.6643,19396.0
2023-10-30 10:30:00,442.51,442.82,441.54,442.5,20598.0,431.5473,431.8496,430.6013,431.5375,20598.0
2023-10-30 11:00:00,442.5,443.34,441.41,441.86,33742.0,431.5375,432.3567,430.4745,430.9134,33742.0
2023-10-30 11:30:00,441.83,442.68,441.7,442.34,27051.0,430.8841,431.7131,430.7573,431.3815,27051.0
2023-10-30 12:00:00,442.47,443.26,442.05,443.17,24591.0,431.5083,432.2787,431.0987,432.1909,24591.0
2023-10-30 12:30:00,443.36,444.24,443.35,443.97,17501.0,432.3762,433.2344,432.3665,432.9711,17501.0
2023-10-30 13:00:00,444.17,445.88,443.98,445.88,21409.0,433.1661,434.8338,432.9808,434.8338,21409.0
2023-10-30 13:30:00,445.75,446.93,445.74,446.93,46805.0,434.707,435.8578,434.6972,435.8578,46805.0
2023-10-30 14:00:00,446.9,447.42,446.29,447.39,46555.0,435.8285,436.3356,435.2336,436.3064,46555.0
2023-10-30 14:30:00,447.39,448.54,447.23,447.54,51240.0,436.3064,437.4279,436.1503,436.4527,51240.0
2023-10-30 15:00:00,447.73,449.08,447.6,449.0,77236.0,436.6379,437.9545,436.5112,437.8765,77236.0
2023-10-30 15:30:00,448.97,449.15,447.83,447.84,123252.0,437.8472,438.0228,436.7355,436.7452,123252.0
2023-10-31 09:30:00,450.0,451.62,448.77,449.88,58398.0,438.8517,440.4316,437.6522,438.7347,58398.0
2023-10-31 10:00:00,449.93,452.15,449.46,450.88,42178.0,438.7834,440.9484,438.3251,439.7099,42178.0
2023-10-31 10:30:00,450.81,451.8,450.34,450.5,41792.0,439.6416,440.6071,439.1833,439.3393,41792.0
2023-10-31 11:00:00,450.5,451.11,448.9,448.9,20519.0,439.3393,439.9342,437.779,437.779,20519.0
2023-10-31 11:30:00,448.91,449.66,448.29,449.46,61583.0,437.7887,438.5201,437.1841,438.3251,61583.0
2023-10-31 12:00:00,449.46,450.41,449.25,450.41,34144.0,438.3251,439.2516,438.1203,439.2516,34144.0
2023-10-31 12:30:00,450.42,451.22,450.15,450.49,16887.0,439.2613,440.0415,438.998,439.3296,16887.0
2023-10-31 13:00:00,450.58,451.01,450.43,450.99,103479.0,439.4173,439.8367,439.2711,439.8172,103479.0
2023-10-31 13:30:00,451.08,452.28,451.07,452.0,35103.0,439.905,441.0752,439.8952,440.8022,35103.0
2023-10-31 14:00:00,451.93,452.02,450.76,450.9,20089.0,440.7339,440.8217,439.5929,439.7294,20089.0
2023-10-31 14:30:00,450.94,451.3,450.4,451.23,20057.0,439.7684,440.1195,439.2418,440.0512,20057.0
2023-10-31 15:00:00,451.24,451.93,451.24,451.72,20591.0,440.061,440.7339,440.061,440.5291,20591.0
2023-10-31 15:30:00,451.95,451.98,449.91,449.96,115377.0,440.7534,440.7827,438.7639,438.8127,115377.0
2023-11-01 09:30:00,448.52,450.69,443.05,446.76,98706.0,437.4084,439.5246,432.0739,435.692,98706.0
2023-11-01 10:00:00,446.8,447.45,443.26,443.96,57625.0,435.731,436.3649,432.2787,432.9613,57625.0
2023-11-01 10:30:00,444.09,447.92,444.03,446.09,181708.0,433.0881,436.8232,433.0296,435.0386,181708.0
2023-11-01 11:00:00,446.19,448.14,445.79,447.0,96990.0,435.1361,437.0378,434.746,435.926,96990.0
2023-11-01 11:30:00,446.86,447.28,445.61,446.02,27737.0,435.7895,436.1991,434.5705,434.9703,27737.0
2023-11-01 12:00:00,445.83,448.01,445.83,447.09,56116.0,434.785,436.911,434.785,436.0138,56116.0
2023-11-01 12:30:00,447.0,447.93,446.7,446.71,45947.0,435.926,436.833,435.6335,435.6432,45947.0
2023-11-01 13:00:00,446.71,448.61,446.61,447.4,39745.0,435.6432,437.4961,435.5457,436.3161,39745.0
2023-11-01 13:30:00,447.44,447.97,446.66,447.63,66168.0,436.3551,436.872,435.5945,436.5404,66168.0
2023-11-01 14:00:00,447.89,447.99,445.1,447.03,32356.0,436.794,436.8915,434.0731,435.9553,32356.0
2023-11-01 14:30:00,447.17,448.65,445.78,448.24,95235.0,436.0918,437.5352,434.7363,437.1353,95235.0
2023-11-01 15:00:00,448.22,450.07,448.22,448.86,59001.0,437.1158,438.92,437.1158,437.74,59001.0
2023-11-01 15:30:00,448.85,449.64,446.31,446.53,147037.0,437.7302,438.5006,435.2531,435.4677,147037.0
2023-11-02 09:30:00,446.21,450.33,437.42,441.08,85335.0,435.1556,439.1735,426.5834,430.1527,85335.0
2023-11-02 10:00:00,441.48,442.43,438.04,439.67,128184.0,430.5428,431.4692,427.188,428.7776,128184.0
2023-11-02 10:30:00,439.86,445.05,439.24,442.91,70496.0,428.9629,434.0243,428.3583,431.9374,70496.0
2023-11-02 11:00:00,443.0,447.07,442.52,447.06,39911.0,432.0251,435.9943,431.557,435.9845,39911.0
2023-11-02 11:30:00,446.86,447.95,446.56,447.21,32294.0,435.7895,436.8525,435.4969,436.1308,32294.0
2023-11-02 12:00:00,447.2,448.92,446.96,448.45,20938.0,436.1211,437.7985,435.887,437.3401,20938.0
2023-11-02 12:30:00,448.51,449.4,446.96,447.25,33659.0,437.3986,438.2666,435.887,436.1698,33659.0
2023-11-02 13:00:00,447.01,449.23,447.01,448.83,18325.0,435.9358,438.1008,435.9358,437.7107,18325.0
2023-11-02 13:30:00,448.85,450.35,448.85,450.09,19898.0,437.7302,439.193,437.7302,438.9395,19898.0
2023-11-02 14:00:00,449.89,450.62,449.49,449.93,14549.0,438.7444,439.4564,438.3543,438.7834,14549.0
2023-11-02 14:30:00,449.98,450.76,449.98,450.31,17759.0,438.8322,439.5929,438.8322,439.154,17759.0
2023-11-02 15:00:00,450.31,451.65,450.24,450.98,34737.0,439.154,440.4608,439.0858,439.8074,34737.0
2023-11-02 15:30:00,450.95,451.92,450.94,451.7,96861.0,439.7782,440.7241,439.7684,440.5096,96861.0
2023-11-03 09:30:00,452.07,452.96,447.5,448.17,31752.0,440.8704,441.7384,436.4136,437.067,31752.0
2023-11-03 10:00:00,448.44,448.59,446.43,447.41,36574.0,437.3304,437.4766,435.3702,436.3259,36574.0
2023-11-03 10:30:00,447.41,450.33,446.69,450.31,34819.0,436.3259,439.1735,435.6237,439.154,34819.0
2023-11-03 11:00:00,450.61,452.12,449.49,451.5,24148.0,439.4466,440.9192,438.3543,440.3145,24148.0
2023-11-03 11:30:00,451.74,451.93,450.32,450.66,18406.0,440.5486,440.7339,439.1638,439.4954,18406.0
2023-11-03 12:00:00,450.51,451.99,450.51,451.46,23840.0,439.3491,440.7924,439.3491,440.2755,23840.0
2023-11-03 12:30:00,451.34,452.09,451.02,452.09,15350.0,440.1585,440.8899,439.8464,440.8899,15350.0
2023-11-03 13:00:00,452.16,453.05,450.39,450.81,25678.0,440.9582,441.8261,439.232,439.6416,25678.0
2023-11-03 13:30:00,450.87,451.1,450.35,450.56,12610.0,439.7002,439.9245,439.193,439.3978,12610.0
2023-11-03 14:00:00,450.77,450.81,450.04,450.52,12717.0,439.6026,439.6416,438.8907,439.3588,12717.0
2023-11-03 14:30:00,450.4,450.51,449.66,449.89,12642.0,439.2418,439.3491,438.5201,438.7444,12642.0
2023-11-03 15:00:00,449.82,449.82,448.25,448.45,13793.0,438.6762,438.6762,437.1451,437.3401,13793.0
2023-11-03 15:30:00,448.28,450.3,448.28,449.99,79165.0,437.1743,439.1443,437.1743,438.842,79165.0
2023-11-06 09:30:00,450.96,453.75,450.24,452.42,27942.0,439.7879,442.5088,439.0858,441.2118,27942.0
2023-11-06 10:00:00,452.39,454.38,451.24,454.07,27260.0,441.1825,443.1232,440.061,442.8209,27260.0
2023-11-06 10:30:00,454.04,454.43,453.44,453.88,17820.0,442.7916,443.172,442.2065,442.6356,17820.0
2023-11-06 11:00:00,453.71,454.34,453.45,453.79,17424.0,442.4698,443.0842,442.2162,442.5478,17424.0
2023-11-06 11:30:00,453.78,454.53,453.58,454.21,11420.0,442.5381,443.2695,442.343,442.9574,11420.0
2023-11-06 12:00:00,454.19,456.22,454.14,455.34,46506.0,442.9379,444.9176,442.8891,444.0594,46506.0
2023-11-06 12:30:00,454.89,455.3,452.6,452.78,22489.0,443.6206,444.0204,441.3873,441.5628,22489.0
2023-11-06 13:00:00,452.94,453.92,452.58,453.92,15674.0,441.7189,442.6746,441.3678,442.6746,15674.0
2023-11-06 13:30:00,453.92,454.1,452.66,452.83,11396.0,442.6746,442.8501,441.4458,441.6116,11396.0
2023-11-06 14:00:00,452.83,453.24,451.97,452.59,11105.0,441.6116,442.0114,440.7729,441.3775,11105.0
2023-11-06 14:30:00,452.78,454.06,452.57,454.01,15188.0,441.5628,442.8111,441.358,442.7624,15188.0
2023-11-06 15:00:00,454.02,454.82,453.63,454.72,17225.0,442.7721,443.5523,442.3918,443.4548,17225.0
2023-11-06 15:30:00,454.73,455.09,453.8,454.7,78528.0,443.4645,443.8156,442.5576,443.4353,78528.0
2023-11-07 09:30:00,456.5,457.78,454.69,454.69,33660.0,445.1907,446.439,443.4255,443.4255,33660.0
2023-11-07 10:00:00,454.89,459.43,454.89,459.29,40776.0,443.6206,448.0481,443.6206,447.9116,40776.0
2023-11-07 10:30:00,459.16,461.11,458.5,459.45,43698.0,447.7848,449.6865,447.1411,448.0676,43698.0
2023-11-07 11:00:00,459.3,459.3,457.86,458.8,23435.0,447.9213,447.9213,446.517,447.4337,23435.0
2023-11-07 11:30:00,458.82,459.26,457.79,458.17,21518.0,447.4532,447.8823,446.4487,446.8193,21518.0
2023-11-07 12:00:00,458.1,459.32,458.03,458.54,14051.0,446.751,447.9408,446.6828,447.1801,14051.0
2023-11-07 12:30:00,458.16,458.51,456.71,456.99,16108.0,446.8096,447.1509,445.3955,445.6685,16108.0
2023-11-07 13:00:00,457.34,457.67,456.77,457.07,12119.0,446.0099,446.3317,445.454,445.7466,12119.0
2023-11-07 13:30:00,457.05,458.03,456.77,457.74,16484.0,445.7271,446.6828,445.454,446.4,16484.0
2023-11-07 14:00:00,457.59,458.07,457.5,457.89,9267.0,446.2537,446.7218,446.1659,446.5462,9267.0
2023-11-07 14:30:00,457.99,459.08,457.83,458.6,23246.0,446.6438,447.7068,446.4877,447.2387,23246.0
2023-11-07 15:00:00,458.47,458.66,457.73,458.09,17665.0,447.1119,447.2972,446.3902,446.7413,17665.0
2023-11-07 15:30:00,458.21,458.97,456.52,457.42,67292.0,446.8583,447.5995,445.2102,446.0879,67292.0
2023-11-08 09:30:00,459.16,459.74,455.55,457.45,32258.0,447.7848,448.3504,444.2642,446.1171,32258.0
2023-11-08 10:00:00,457.42,458.13,454.68,457.73,23719.0,446.0879,446.7803,443.4158,446.3902,23719.0
2023-11-08 10:30:00,457.73,458.1,456.57,456.77,17694.0,446.3902,446.751,445.2589,445.454,17694.0
2023-11-08 11:00:00,456.79,456.98,455.5,455.51,14137.0,445.4735,445.6588,444.2155,444.2252,14137.0
2023-11-08 11:30:00,455.42,456.04,452.28,452.4,13569.0,444.1374,444.7421,441.0752,441.1923,13569.0
2023-11-08 12:00:00,452.36,453.58,452.2,453.36,9809.0,441.1532,442.343,440.9972,442.1285,9809.0
2023-11-08 12:30:00,453.26,453.65,452.0,452.44,11492.0,442.0309,442.4113,440.8022,441.2313,11492.0
2023-11-08 13:00:00,452.54,452.61,451.12,451.5,13218.0,441.3288,441.3971,439.944,440.3145,13218.0
2023-11-08 13:30:00,451.51,452.05,450.05,450.36,13754.0,440.3243,440.8509,438.9005,439.2028,13754.0
2023-11-08 14:00:00,450.53,451.58,450.53,451.22,14431.0,439.3686,440.3926,439.3686,440.0415,14431.0
2023-11-08 14:30:00,451.25,451.6,450.69,451.42,31907.0,440.0707,440.4121,439.5246,440.2365,31907.0
2023-11-08 15:00:00,451.4,452.67,451.11,452.44,40323.0,440.217,441.4556,439.9342,441.2313,40323.0
2023-11-08 15:30:00,452.46,453.99,451.85,453.19,109149.0,441.2508,442.7429,440.6559,441.9627,109149.0
2023-11-09 09:30:00,454.87,454.98,450.5,453.99,27796.0,443.6011,443.7083,439.3393,442.7429,27796.0
2023-11-09 10:00:00,453.99,455.83,451.95,452.88,28629.0,442.7429,444.5373,440.7534,441.6604,28629.0
2023-11-09 10:30:00,452.91,453.35,452.32,452.33,34864.0,441.6896,442.1187,441.1142,441.124,34864.0
2023-11-09 11:00:00,452.77,454.57,452.76,454.21,17289.0,441.5531,443.3085,441.5433,442.9574,17289.0
2023-11-09 11:30:00,454.16,454.61,452.53,452.79,20880.0,442.9087,443.3475,441.319,441.5726,20880.0
2023-11-09 12:00:00,452.81,453.96,452.66,453.68,13797.0,441.5921,442.7136,441.4458,442.4405,13797.0
2023-11-09 12:30:00,453.86,455.9,453.67,455.5,26733.0,442.6161,444.6055,442.4308,444.2155,26733.0
2023-11-09 13:00:00,455.44,456.15,454.93,455.21,25143.0,444.1569,444.8494,443.6596,443.9326,25143.0
2023-11-09 13:30:00,454.97,454.97,452.12,452.19,16839.0,443.6986,443.6986,440.9192,440.9875,16839.0
2023-11-09 14:00:00,451.86,453.25,451.64,453.25,14084.0,440.6656,442.0212,440.4511,442.0212,14084.0
2023-11-09 14:30:00,453.3,454.39,452.65,454.11,21606.0,442.07,443.133,441.4361,442.8599,21606.0
2023-11-09 15:00:00,454.03,454.7,453.57,453.83,25210.0,442.7819,443.4353,442.3333,442.5868,25210.0
2023-11-09 15:30:00,453.83,454.01,452.56,453.34,75897.0,442.5868,442.7624,441.3483,442.109,75897.0
2023-11-10 09:30:00,454.34,455.0,451.17,453.59,31030.0,443.0842,443.7278,439.9927,442.3528,31030.0
2023-11-10 10:00:00,453.53,454.92,452.64,453.91,23023.0,442.2943,443.6498,441.4263,442.6648,23023.0
2023-11-10 10:30:00,453.96,455.39,452.63,454.49,15967.0,442.7136,444.1082,441.4166,443.2305,15967.0
2023-11-10 11:00:00,454.48,455.06,453.61,453.68,12096.0,443.2207,443.7864,442.3723,442.4405,12096.0
2023-11-10 11:30:00,453.41,455.56,453.41,455.47,10316.0,442.1772,444.274,442.1772,444.1862,10316.0
2023-11-10 12:00:00,455.82,456.31,455.82,456.16,13166.0,444.5275,445.0054,444.5275,444.8591,13166.0
2023-11-10 12:30:00,456.14,457.89,456.14,457.76,11974.0,444.8396,446.5462,444.8396,446.4195,11974.0
2023-11-10 13:00:00,457.79,457.8,456.33,456.97,5912.0,446.4487,446.4585,445.0249,445.649,5912.0
2023-11-10 13:30:00,457.09,458.07,456.97,457.75,13831.0,445.7661,446.7218,445.649,446.4097,13831.0
2023-11-10 14:00:00,457.9,458.9,457.74,458.9,14260.0,446.556,447.5312,446.4,447.5312,14260.0
2023-11-10 14:30:00,458.83,458.87,456.89,457.3,16183.0,447.463,447.502,445.571,445.9709,16183.0
2023-11-10 15:00:00,457.2,458.19,456.88,458.14,24195.0,445.8733,446.8388,445.5613,446.7901,24195.0
2023-11-10 15:30:00,458.47,459.47,458.07,458.16,93750.0,447.1119,448.0871,446.7218,446.8096,93750.0
2023-11-13 09:30:00,458.61,460.1,455.81,456.77,20270.0,447.2484,448.7015,444.5178,445.454,20270.0
2023-11-13 10:00:00,456.57,458.96,456.57,458.96,24581.0,445.2589,447.5897,445.2589,447.5897,24581.0
2023-11-13 10:30:00,458.95,460.0,458.79,459.22,6092.0,447.58,448.604,447.4239,447.8433,6092.0
2023-11-13 11:00:00,459.21,460.97,458.85,460.85,22942.0,447.8335,449.5499,447.4825,449.4329,22942.0
2023-11-13 11:30:00,460.93,462.5,460.2,461.81,17767.0,449.5109,451.042,448.799,450.3691,17767.0
2023-11-13 12:00:00,462.08,462.97,461.75,461.75,19620.0,450.6324,451.5004,450.3106,450.3106,19620.0
2023-11-13 12:30:00,461.73,462.32,460.9,462.31,14162.0,450.2911,450.8665,449.4817,450.8567,14162.0
2023-11-13 13:00:00,462.25,462.79,461.85,462.24,11937.0,450.7982,451.3249,450.4081,450.7885,11937.0
2023-11-13 13:30:00,462.08,462.71,462.0,462.65,9163.0,450.6324,451.2468,450.5544,451.1883,9163.0
2023-11-13 14:00:00,462.66,462.73,462.0,462.5,11280.0,451.1981,451.2663,450.5544,451.042,11280.0
2023-11-13 14:30:00,462.5,462.59,460.94,461.12,11361.0,451.042,451.1298,449.5207,449.6962,11361.0
2023-11-13 15:00:00,460.82,461.57,460.68,461.29,13095.0,449.4037,450.1351,449.2671,449.862,13095.0
2023-11-13 15:30:00,461.4,461.73,460.52,461.38,52753.0,449.9693,450.2911,449.1111,449.9498,52753.0
2023-11-14 09:30:00,459.88,462.7,456.37,462.07,33772.0,448.4869,451.2371,445.0639,450.6227,33772.0
2023-11-14 10:00:00,462.37,463.05,460.5,462.1,15638.0,450.9153,451.5784,449.0916,450.6519,15638.0
2023-11-14 10:30:00,461.88,464.06,461.86,463.6,20468.0,450.4374,452.5634,450.4179,452.1148,20468.0
2023-11-14 11:00:00,463.67,464.08,461.81,464.08,22693.0,452.1831,452.5829,450.3691,452.5829,22693.0
2023-11-14 11:30:00,464.2,465.04,463.33,463.33,14373.0,452.6999,453.5191,451.8515,451.8515,14373.0
2023-11-14 12:00:00,463.03,463.49,459.62,460.0,11819.0,451.5589,452.0075,448.2334,448.604,11819.0
2023-11-14 12:30:00,460.15,462.06,459.85,461.77,19328.0,448.7503,450.6129,448.4577,450.3301,19328.0
2023-11-14 13:00:00,461.78,462.3,460.55,461.49,27454.0,450.3399,450.847,449.1403,450.0571,27454.0
2023-11-14 13:30:00,461.5,462.61,461.5,461.89,16161.0,450.0668,451.1493,450.0668,450.4471,16161.0
2023-11-14 14:00:00,461.71,462.48,461.43,461.87,14453.0,450.2716,451.0225,449.9985,450.4276,14453.0
2023-11-14 14:30:00,462.1,464.09,462.04,463.98,16050.0,450.6519,452.5926,450.5934,452.4854,16050.0
2023-11-14 15:00:00,464.14,464.8,463.82,463.82,24778.0,452.6414,453.2851,452.3293,452.3293,24778.0
2023-11-14 15:30:00,463.83,463.9,461.09,462.01,38502.0,452.3391,452.4074,449.667,450.5642,38502.0
2023-11-15 09:30:00,460.91,462.24,452.68,456.61,85590.0,449.4914,450.7885,441.4653,445.298,85590.0
2023-11-15 10:00:00,456.47,461.94,456.16,460.2,46212.0,445.1614,450.4959,444.8591,448.799,46212.0
2023-11-15 10:30:00,460.2,461.03,457.4,457.51,36293.0,448.799,449.6085,446.0684,446.1757,36293.0
2023-11-15 11:00:00,457.51,459.28,457.34,458.15,32475.0,446.1757,447.9018,446.0099,446.7998,32475.0
2023-11-15 11:30:00,458.03,458.72,456.01,458.22,34584.0,446.6828,447.3557,444.7128,446.8681,34584.0
2023-11-15 12:00:00,458.58,459.87,458.53,459.03,11322.0,447.2191,448.4772,447.1704,447.658,11322.0
2023-11-15 12:30:00,458.8,459.0,457.7,457.89,12021.0,447.4337,447.6287,446.361,446.5462,12021.0
2023-11-15 13:00:00,457.89,458.86,457.71,458.17,25097.0,446.5462,447.4922,446.3707,446.8193,25097.0
2023-11-15 13:30:00,458.09,458.24,457.63,458.02,17870.0,446.7413,446.8876,446.2927,446.673,17870.0
2023-11-15 14:00:00,458.22,458.31,457.11,457.86,15945.0,446.8681,446.9558,445.7856,446.517,15945.0
2023-11-15 14:30:00,457.86,458.25,456.68,456.92,18620.0,446.517,446.8973,445.3662,445.6003,18620.0
2023-11-15 15:00:00,456.98,457.0,456.02,456.31,40299.0,445.6588,445.6783,444.7226,445.0054,40299.0
2023-11-15 15:30:00,456.44,456.75,454.75,456.73,144456.0,445.1322,445.4345,443.484,445.415,144456.0
2023-11-16 09:30:00,457.82,464.92,456.02,464.67,52915.0,446.478,453.4021,444.7226,453.1583,52915.0
2023-11-16 10:00:00,464.34,465.19,461.42,461.51,45462.0,452.8365,453.6654,449.9888,450.0766,45462.0
2023-11-16 10:30:00,461.32,461.59,459.82,460.83,31911.0,449.8913,450.1546,448.4284,449.4134,31911.0
2023-11-16 11:00:00,460.66,460.83,458.89,459.73,27929.0,449.2476,449.4134,447.5215,448.3407,27929.0
2023-11-16 11:30:00,459.72,460.87,458.5,460.11,24792.0,448.3309,449.4524,447.1411,448.7112,24792.0
2023-11-16 12:00:00,460.24,460.63,459.73,460.42,15767.0,448.838,449.2184,448.3407,449.0136,15767.0
2023-11-16 12:30:00,460.54,462.03,460.26,461.01,19678.0,449.1306,450.5837,448.8575,449.5889,19678.0
2023-11-16 13:00:00,460.97,462.07,460.89,461.77,18198.0,449.5499,450.6227,449.4719,450.3301,18198.0
2023-11-16 13:30:00,461.72,461.73,460.46,460.83,24217.0,450.2814,450.2911,449.0526,449.4134,24217.0
2023-11-16 14:00:00,461.01,461.61,459.82,461.09,18697.0,449.5889,450.1741,448.4284,449.667,18697.0
2023-11-16 14:30:00,461.07,461.61,460.86,461.37,17230.0,449.6475,450.1741,449.4427,449.94,17230.0
2023-11-16 15:00:00,461.38,462.18,461.37,461.85,19132.0,449.9498,450.73,449.94,450.4081,19132.0
2023-11-16 15:30:00,461.99,463.88,461.86,463.71,114747.0,450.5447,452.3878,450.4179,452.2221,114747.0
2023-11-17 09:30:00,465.15,465.54,457.39,460.81,101016.0,453.6264,454.0067,446.0586,449.3939,101016.0
2023-11-17 10:00:00,461.18,463.06,461.17,461.39,43131.0,449.7547,451.5882,449.745,449.9595,43131.0
2023-11-17 10:30:00,461.42,463.17,461.05,462.38,15679.0,449.9888,451.6954,449.628,450.925,15679.0
2023-11-17 11:00:00,462.38,462.98,461.86,462.85,13866.0,450.925,451.5101,450.4179,451.3834,13866.0
2023-11-17 11:30:00,462.87,463.3,462.58,463.16,9879.0,451.4029,451.8222,451.1201,451.6857,9879.0
2023-11-17 12:00:00,463.27,464.3,463.27,463.74,18370.0,451.793,452.7974,451.793,452.2513,18370.0
2023-11-17 12:30:00,463.85,464.2,463.5,463.75,7826.0,452.3586,452.6999,452.0173,452.2611,7826.0
2023-11-17 13:00:00,463.62,464.0,462.43,463.5,22168.0,452.1343,452.5049,450.9738,452.0173,22168.0
2023-11-17 13:30:00,463.72,464.39,463.71,464.09,15994.0,452.2318,452.8852,452.2221,452.5926,15994.0
2023-11-17 14:00:00,463.94,464.12,462.82,463.0,16280.0,452.4464,452.6219,451.3541,451.5296,16280.0
2023-11-17 14:30:00,462.9,463.69,462.58,463.59,23923.0,451.4321,452.2026,451.1201,452.105,23923.0
2023-11-17 15:00:00,463.78,464.08,463.23,463.58,33686.0,452.2903,452.5829,451.754,452.0953,33686.0
2023-11-17 15:30:00,463.61,463.69,462.42,462.94,94241.0,452.1245,452.2026,450.964,451.4711,94241.0
2023-11-20 09:30:00,459.88,462.05,459.88,460.85,40068.0,448.4869,450.6032,448.4869,449.4329,40068.0
2023-11-20 10:00:00,461.14,463.73,461.14,463.11,14607.0,449.7157,452.2416,449.7157,451.6369,14607.0
2023-11-20 10:30:00,462.9,464.41,462.42,463.88,18218.0,451.4321,452.9047,450.964,452.3878,18218.0
2023-11-20 11:00:00,463.96,464.22,463.12,463.7,15659.0,452.4659,452.7194,451.6467,452.2123,15659.0
2023-11-20 11:30:00,463.78,463.78,462.74,463.4,13707.0,452.2903,452.2903,451.2761,451.9197,13707.0
2023-11-20 12:00:00,463.28,463.41,462.5,463.05,19247.0,451.8027,451.9295,451.042,451.5784,19247.0
2023-11-20 12:30:00,463.1,463.1,461.96,462.66,14723.0,451.6272,451.6272,450.5154,451.1981,14723.0
2023-11-20 13:00:00,462.84,464.27,462.66,463.67,14870.0,451.3736,452.7682,451.1981,452.1831,14870.0
2023-11-20 13:30:00,463.93,465.11,463.78,465.11,13012.0,452.4366,453.5874,452.2903,453.5874,13012.0
2023-11-20 14:00:00,465.12,465.12,464.37,464.56,14018.0,453.5971,453.5971,452.8657,453.051,14018.0
2023-11-20 14:30:00,464.71,466.02,464.56,465.78,26158.0,453.1973,454.4748,453.051,454.2408,26158.0
2023-11-20 15:00:00,465.83,467.47,465.83,467.33,27713.0,454.2895,455.8889,454.2895,455.7524,27713.0
2023-11-20 15:30:00,467.27,467.39,464.9,465.46,49510.0,455.6939,455.8109,453.3826,453.9287,49510.0
2023-11-21 09:30:00,467.02,468.0,464.51,467.73,39478.0,455.4501,456.4058,453.0022,456.1425,39478.0
2023-11-21 10:00:00,468.21,468.5,466.59,468.09,24151.0,456.6106,456.8934,455.0307,456.4935,24151.0
2023-11-21 10:30:00,468.09,468.94,467.53,468.52,18428.0,456.4935,457.3225,455.9474,456.9129,18428.0
2023-11-21 11:00:00,468.52,468.72,467.34,467.47,14819.0,456.9129,457.1079,455.7621,455.8889,14819.0
2023-11-21 11:30:00,467.23,469.17,466.84,468.94,15638.0,455.6549,457.5468,455.2745,457.3225,15638.0
2023-11-21 12:00:00,469.05,470.53,468.94,469.92,22830.0,457.4298,458.8731,457.3225,458.2782,22830.0
2023-11-21 12:30:00,469.89,470.18,469.4,469.75,30812.0,458.249,458.5318,457.7711,458.1124,30812.0
2023-11-21 13:00:00,469.77,470.81,469.73,470.61,25110.0,458.1319,459.1462,458.0929,458.9511,25110.0
2023-11-21 13:30:00,470.59,471.33,469.71,469.85,25390.0,458.9316,459.6533,458.0734,458.2099,25390.0
2023-11-21 14:00:00,469.77,470.07,469.23,469.51,14250.0,458.1319,458.4245,457.6053,457.8784,14250.0
2023-11-21 14:30:00,469.64,469.69,468.88,469.58,15198.0,458.0051,458.0539,457.264,457.9466,15198.0
2023-11-21 15:00:00,469.63,470.38,469.55,469.72,31040.0,457.9954,458.7268,457.9174,458.0832,31040.0
2023-11-21 15:30:00,469.6,471.01,469.22,470.45,103732.0,457.9661,459.3412,457.5956,458.7951,103732.0
2023-11-22 09:30:00,472.63,476.61,472.63,476.21,24330.0,460.9211,464.8025,460.9211,464.4124,24330.0
2023-11-22 10:00:00,476.85,476.97,475.33,475.95,18625.0,465.0365,465.1536,463.5542,464.1588,18625.0
2023-11-22 10:30:00,475.95,476.84,474.87,474.92,39838.0,464.1588,465.0268,463.1056,463.1543,39838.0
2023-11-22 11:00:00,475.27,476.62,474.84,476.52,17073.0,463.4957,464.8122,463.0763,464.7147,17073.0
2023-11-22 11:30:00,476.56,477.93,476.46,477.62,19269.0,464.7537,466.0898,464.6562,465.7875,19269.0
2023-11-22 12:00:00,477.73,478.36,477.14,477.48,22171.0,465.8947,466.5091,465.3193,465.6509,22171.0
2023-11-22 12:30:00,477.48,478.17,477.11,478.17,17917.0,465.6509,466.3238,465.2901,466.3238,17917.0
2023-11-22 13:00:00,478.17,478.22,477.73,478.11,13518.0,466.3238,466.3726,465.8947,466.2653,13518.0
2023-11-22 13:30:00,478.1,478.8,478.1,478.7,39558.0,466.2556,466.9382,466.2556,466.8407,39558.0
2023-11-22 14:00:00,478.7,480.26,478.69,480.18,41354.0,466.8407,468.362,466.8309,468.284,41354.0
2023-11-22 14:30:00,480.37,480.55,479.38,479.69,27616.0,468.4693,468.6449,467.5039,467.8062,27616.0
2023-11-22 15:00:00,479.62,480.61,479.6,480.47,47916.0,467.7379,468.7034,467.7184,468.5668,47916.0
2023-11-22 15:30:00,480.33,481.06,479.81,479.84,146958.0,468.4303,469.1422,467.9232,467.9525,146958.0
2023-11-24 09:30:00,479.73,482.2,478.6,479.91,37934.0,467.8452,470.254,466.7432,468.0207,37934.0
2023-11-24 10:00:00,479.98,481.11,479.58,480.22,20783.0,468.089,469.191,467.6989,468.323,20783.0
2023-11-24 10:30:00,480.04,481.32,479.81,480.68,17785.0,468.1475,469.3958,467.9232,468.7716,17785.0
2023-11-24 11:00:00,480.38,480.41,479.01,479.18,16862.0,468.4791,468.5083,467.143,467.3088,16862.0
2023-11-24 11:30:00,479.41,480.04,478.97,479.44,12369.0,467.5331,468.1475,467.104,467.5624,12369.0
2023-11-24 12:00:00,479.49,479.87,478.74,478.74,11651.0,467.6111,467.9817,466.8797,466.8797,11651.0
2023-11-24 12:30:00,478.96,479.05,478.0,478.5,15269.0,467.0943,467.182,466.158,466.6457,15269.0
2023-11-27 09:30:00,478.95,481.83,477.43,479.23,55047.0,467.0845,469.8932,465.6022,467.3576,55047.0
2023-11-27 10:00:00,479.38,481.09,478.69,480.61,22791.0,467.5039,469.1715,466.8309,468.7034,22791.0
2023-11-27 10:30:00,480.84,481.62,479.06,479.23,18906.0,468.9277,469.6884,467.1918,467.3576,18906.0
2023-11-27 11:00:00,479.24,479.24,477.8,478.23,12167.0,467.3673,467.3673,465.963,466.3823,12167.0
2023-11-27 11:30:00,478.23,478.42,477.83,478.14,8472.0,466.3823,466.5676,465.9923,466.2946,8472.0
2023-11-27 12:00:00,478.14,478.14,476.25,476.56,9551.0,466.2946,466.2946,464.4514,464.7537,9551.0
2023-11-27 12:30:00,476.49,477.58,475.86,476.66,13162.0,464.6854,465.7484,464.0711,464.8512,13162.0
2023-11-27 13:00:00,476.42,477.43,476.03,477.06,19252.0,464.6172,465.6022,464.2368,465.2413,19252.0
2023-11-27 13:30:00,477.06,477.73,477.01,477.21,11476.0,465.2413,465.8947,465.1926,465.3876,11476.0
2023-11-27 14:00:00,477.5,477.97,477.08,477.53,12390.0,465.6704,466.1288,465.2608,465.6997,12390.0
2023-11-27 14:30:00,477.51,478.0,477.36,477.77,11964.0,465.6802,466.158,465.5339,465.9337,11964.0
2023-11-27 15:00:00,477.77,478.06,477.08,478.06,19981.0,465.9337,466.2166,465.2608,466.2166,19981.0
2023-11-27 15:30:00,478.06,478.95,477.23,477.26,123423.0,466.2166,467.0845,465.4071,465.4364,123423.0
2023-11-28 09:30:00,477.32,478.7,475.88,476.65,29854.0,465.4949,466.8407,464.0906,464.8415,29854.0
2023-11-28 10:00:00,476.83,477.68,475.98,476.64,28797.0,465.017,465.846,464.1881,464.8317,28797.0
2023-11-28 10:30:00,476.84,480.09,476.57,479.49,28500.0,465.0268,468.1963,464.7635,467.6111,28500.0
2023-11-28 11:00:00,479.68,479.7,478.49,479.12,18674.0,467.7964,467.8159,466.6359,467.2503,18674.0
2023-11-28 11:30:00,479.24,480.17,479.05,479.88,15872.0,467.3673,468.2743,467.182,467.9915,15872.0
2023-11-28 12:00:00,480.21,480.21,478.3,478.33,30944.0,468.3133,468.3133,466.4506,466.4799,30944.0
2023-11-28 12:30:00,478.1,478.1,476.62,476.97,15162.0,466.2556,466.2556,464.8122,465.1536,15162.0
2023-11-28 13:00:00,476.86,477.69,476.44,477.69,10193.0,465.0463,465.8557,464.6367,465.8557,10193.0
2023-11-28 13:30:00,477.54,477.62,477.05,477.42,16365.0,465.7094,465.7875,465.2316,465.5924,16365.0
2023-11-28 14:00:00,477.44,478.23,477.44,477.65,16069.0,465.6119,466.3823,465.6119,465.8167,16069.0
2023-11-28 14:30:00,477.65,478.08,477.31,477.72,13090.0,465.8167,466.2361,465.4851,465.885,13090.0
2023-11-28 15:00:00,477.72,478.13,476.94,476.95,14454.0,465.885,466.2848,465.1243,465.1341,14454.0
2023-11-28 15:30:00,476.92,476.92,475.29,475.32,72543.0,465.1048,465.1048,463.5152,463.5444,72543.0
2023-11-29 09:30:00,469.61,471.32,466.36,468.05,90629.0,457.9759,459.6435,454.8064,456.4545,90629.0
2023-11-29 10:00:00,468.35,468.45,467.34,467.8,35479.0,456.7471,456.8446,455.7621,456.2107,35479.0
2023-11-29 10:30:00,467.78,469.76,467.41,469.42,58432.0,456.1912,458.1222,455.8304,457.7906,58432.0
2023-11-29 11:00:00,469.55,469.92,467.12,467.36,36119.0,457.9174,458.2782,455.5476,455.7816,36119.0
2023-11-29 11:30:00,467.46,468.86,467.46,468.34,28783.0,455.8792,457.2445,455.8792,456.7374,28783.0
2023-11-29 12:00:00,468.2,472.69,462.74,470.59,157880.0,456.6008,460.9796,451.2761,458.9316,157880.0
2023-11-29 12:30:00,470.4,471.85,468.81,469.35,48428.0,458.7463,460.1604,457.1957,457.7223,48428.0
2023-11-29 13:00:00,469.35,469.64,467.54,468.37,42618.0,457.7223,458.0051,455.9572,456.7666,42618.0
2023-11-29 13:30:00,468.33,468.33,466.25,466.97,31200.0,456.7276,456.7276,454.6991,455.4013,31200.0
2023-11-29 14:00:00,466.77,468.18,465.65,465.71,27741.0,455.2063,456.5813,454.114,454.1725,27741.0
2023-11-29 14:30:00,465.7,465.9,462.82,464.24,52643.0,454.1628,454.3578,451.3541,452.7389,52643.0
2023-11-29 15:00:00,464.3,465.97,464.22,465.2,50603.0,452.7974,454.4261,452.7194,453.6751,50603.0
2023-11-29 15:30:00,465.31,465.52,463.87,465.29,109357.0,453.7824,453.9872,452.3781,453.7629,109357.0
2023-11-30 09:30:00,467.66,473.85,465.09,471.88,106665.0,456.0742,462.1109,453.5679,460.1897,106665.0
2023-11-30 10:00:00,471.86,472.46,470.69,471.54,72277.0,460.1702,460.7553,459.0291,459.8581,72277.0
2023-11-30 10:30:00,471.42,474.46,471.42,473.53,50752.0,459.7411,462.7057,459.7411,461.7988,50752.0
2023-11-30 11:00:00,473.46,475.85,472.85,475.68,48645.0,461.7305,464.0613,461.1356,463.8955,48645.0
2023-11-30 11:30:00,475.9,478.39,475.73,478.08,38739.0,464.1101,466.5384,463.9443,466.2361,38739.0
2023-11-30 12:00:00,478.3,478.6,475.58,476.1,29536.0,466.4506,466.7432,463.798,464.3051,29536.0
2023-11-30 12:30:00,476.1,477.4,475.6,476.43,50798.0,464.3051,465.5729,463.8175,464.6269,50798.0
2023-11-30 13:00:00,476.27,477.33,475.78,476.09,39726.0,464.4709,465.5046,463.993,464.2954,39726.0
2023-11-30 13:30:00,476.02,477.22,475.89,477.08,22712.0,464.2271,465.3974,464.1003,465.2608,22712.0
2023-11-30 14:00:00,477.05,478.25,477.05,477.96,37774.0,465.2316,466.4018,465.2316,466.119,37774.0
2023-11-30 14:30:00,477.81,479.08,477.26,478.68,37112.0,465.9727,467.2113,465.4364,466.8212,37112.0
2023-11-30 15:00:00,478.67,478.95,477.9,478.36,53484.0,466.8114,467.0845,466.0605,466.5091,53484.0
2023-11-30 15:30:00,478.23,480.47,478.05,479.53,185454.0,466.3823,468.5668,466.2068,467.6501,185454.0
2023-12-01 09:30:00,478.42,482.78,478.42,482.56,62393.0,466.5676,470.8196,466.5676,470.6051,62393.0
2023-12-01 10:00:00,483.0,484.93,482.54,484.23,50389.0,471.0342,472.9164,470.5856,472.2337,50389.0
2023-12-01 10:30:00,483.71,485.22,483.06,483.83,49251.0,471.7266,473.1992,471.0927,471.8436,49251.0
2023-12-01 11:00:00,483.85,484.83,482.25,482.26,40607.0,471.8631,472.8188,470.3027,470.3125,40607.0
2023-12-01 11:30:00,482.26,482.83,481.64,481.85,20719.0,470.3125,470.8684,469.7079,469.9127,20719.0
2023-12-01 12:00:00,481.84,482.76,480.77,480.96,13511.0,469.9029,470.8001,468.8594,469.0447,13511.0
2023-12-01 12:30:00,480.89,482.4,480.89,482.4,23374.0,468.9764,470.449,468.9764,470.449,23374.0
2023-12-01 13:00:00,482.53,482.53,481.33,481.59,17537.0,470.5758,470.5758,469.4055,469.6591,17537.0
2023-12-01 13:30:00,481.41,482.23,481.08,481.45,24283.0,469.4836,470.2832,469.1617,469.5226,24283.0
2023-12-01 14:00:00,481.58,482.53,481.38,481.44,22205.0,469.6493,470.5758,469.4543,469.5128,22205.0
2023-12-01 14:30:00,481.18,481.8,480.32,481.7,28015.0,469.2593,469.8639,468.4206,469.7664,28015.0
2023-12-01 15:00:00,481.61,481.84,480.21,480.71,44146.0,469.6786,469.9029,468.3133,468.8009,44146.0
2023-12-01 15:30:00,480.71,483.24,480.47,483.18,110739.0,468.8009,471.2682,468.5668,471.2097,110739.0
2023-12-04 09:30:00,483.27,485.64,483.27,484.29,35206.0,471.2975,473.6088,471.2975,472.2922,35206.0
2023-12-04 10:00:00,484.63,484.63,480.9,482.99,22634.0,472.6238,472.6238,468.9862,471.0244,22634.0
2023-12-04 10:30:00,483.38,484.29,481.58,481.82,26558.0,471.4048,472.2922,469.6493,469.8834,26558.0
2023-12-04 11:00:00,481.7,482.73,481.21,481.29,16500.0,469.7664,470.7709,469.2885,469.3665,16500.0
2023-12-04 11:30:00,481.33,481.33,479.38,479.38,10794.0,469.4055,469.4055,467.5039,467.5039,10794.0
2023-12-04 12:00:00,479.17,479.5,478.46,479.22,19139.0,467.2991,467.6209,466.6066,467.3478,19139.0
2023-12-04 12:30:00,479.01,479.17,477.57,479.06,15486.0,467.143,467.2991,465.7387,467.1918,15486.0
2023-12-04 13:00:00,479.16,479.58,478.33,479.41,18443.0,467.2893,467.6989,466.4799,467.5331,18443.0
2023-12-04 13:30:00,479.41,480.05,479.23,480.05,20614.0,467.5331,468.1573,467.3576,468.1573,20614.0
2023-12-04 14:00:00,480.22,481.19,480.02,480.13,9925.0,468.323,469.269,468.128,468.2353,9925.0
2023-12-04 14:30:00,480.29,480.58,479.79,480.14,16166.0,468.3913,468.6741,467.9037,468.245,16166.0
2023-12-04 15:00:00,480.22,481.28,480.1,481.03,19387.0,468.323,469.3568,468.206,469.113,19387.0
2023-12-04 15:30:00,481.1,483.25,480.34,483.1,64745.0,469.1812,471.278,468.4401,471.1317,64745.0
2023-12-05 09:30:00,481.16,483.49,477.84,477.84,35173.0,470.6804,472.9597,467.4327,467.4327,35173.0
2023-12-05 10:00:00,479.41,480.79,478.35,480.64,19474.0,468.9685,470.3185,467.9316,470.1717,19474.0
2023-12-05 10:30:00,480.78,482.23,480.28,482.23,31672.0,470.3087,471.7271,469.8196,471.7271,31672.0
2023-12-05 11:00:00,481.99,482.43,479.61,480.3,25861.0,471.4923,471.9228,469.1642,469.8392,25861.0
2023-12-05 11:30:00,480.69,483.81,480.69,483.81,26660.0,470.2207,473.2727,470.2207,473.2727,26660.0
2023-12-05 12:00:00,483.83,485.05,483.34,484.12,47925.0,473.2923,474.4857,472.8129,473.576,47925.0
2023-12-05 12:30:00,483.92,484.26,483.12,484.26,17070.0,473.3803,473.7129,472.5977,473.7129,17070.0
2023-12-05 13:00:00,484.21,484.72,483.63,484.72,19643.0,473.664,474.1629,473.0966,474.1629,19643.0
2023-12-05 13:30:00,484.75,485.1,483.76,484.1,21755.0,474.1922,474.5346,473.2238,473.5564,21755.0
2023-12-05 14:00:00,484.17,484.82,483.97,484.51,16551.0,473.6249,474.2607,473.4292,473.9575,16551.0
2023-12-05 14:30:00,484.51,485.01,483.97,484.02,27162.0,473.9575,474.4466,473.4292,473.4781,27162.0
2023-12-05 15:00:00,483.95,484.36,483.18,483.56,30831.0,473.4097,473.8107,472.6564,473.0282,30831.0
2023-12-05 15:30:00,483.6,484.05,481.53,482.21,115336.0,473.0673,473.5075,471.0424,471.7076,115336.0
2023-12-06 09:30:00,482.06,483.25,481.08,482.22,26699.0,471.5608,472.7249,470.6022,471.7173,26699.0
2023-12-06 10:00:00,482.34,482.46,480.3,480.94,10598.0,471.8347,471.9521,469.8392,470.4652,10598.0
2023-12-06 10:30:00,479.99,479.99,478.16,479.14,7911.0,469.5359,469.5359,467.7458,468.7044,7911.0
2023-12-06 11:00:00,479.29,479.58,477.99,478.13,8005.0,468.8512,469.1348,467.5795,467.7164,8005.0
2023-12-06 11:30:00,477.87,478.27,476.88,477.5,7017.0,467.4621,467.8534,466.4936,467.1001,7017.0
2023-12-06 12:00:00,477.34,478.56,477.34,477.93,11016.0,466.9436,468.1371,466.9436,467.5208,11016.0
2023-12-06 12:30:00,477.92,478.33,477.53,478.01,9159.0,467.511,467.9121,467.1295,467.599,9159.0
2023-12-06 13:00:00,478.02,479.03,477.83,478.43,10747.0,467.6088,468.5968,467.4229,468.0099,10747.0
2023-12-06 13:30:00,478.33,479.23,478.33,479.07,10822.0,467.9121,468.7925,467.9121,468.6359,10822.0
2023-12-06 14:00:00,479.14,479.42,478.47,478.96,11965.0,468.7044,468.9783,468.049,468.5283,11965.0
2023-12-06 14:30:00,479.31,479.31,477.19,477.64,13959.0,468.8707,468.8707,466.7969,467.2371,13959.0
2023-12-06 15:00:00,477.5,478.23,477.23,477.75,13487.0,467.1001,467.8142,466.836,467.3447,13487.0
2023-12-06 15:30:00,478.0,478.4,477.15,478.3,65794.0,467.5892,467.9805,466.7578,467.8827,65794.0
2023-12-07 09:30:00,479.58,479.58,475.04,476.18,19941.0,469.1348,469.1348,464.6937,465.8089,19941.0
2023-12-07 10:00:00,476.86,477.32,475.56,475.79,13893.0,466.4741,466.9241,465.2024,465.4274,13893.0
2023-12-07 10:30:00,476.05,476.79,475.24,476.73,15268.0,465.6817,466.4056,464.8894,466.3469,15268.0
2023-12-07 11:00:00,476.73,477.37,475.56,475.63,17201.0,466.3469,466.973,465.2024,465.2709,17201.0
2023-12-07 11:30:00,475.56,476.73,474.68,476.55,14865.0,465.2024,466.3469,464.3416,466.1708,14865.0
2023-12-07 12:00:00,476.55,476.92,476.11,476.75,15258.0,466.1708,466.5328,465.7404,466.3665,15258.0
2023-12-07 12:30:00,476.78,477.84,476.55,477.66,9142.0,466.3958,467.4327,466.1708,467.2567,9142.0
2023-12-07 13:00:00,477.75,477.88,476.96,477.16,5727.0,467.3447,467.4719,466.5719,466.7675,5727.0
2023-12-07 13:30:00,477.07,477.18,476.31,476.42,7645.0,466.6795,466.7871,465.9361,466.0437,7645.0
2023-12-07 14:00:00,476.41,476.57,475.6,475.86,10880.0,466.0339,466.1904,465.2415,465.4959,10880.0
2023-12-07 14:30:00,476.0,476.43,475.59,476.35,11310.0,465.6328,466.0534,465.2317,465.9752,11310.0
2023-12-07 15:00:00,476.51,477.1,476.25,476.84,19312.0,466.1317,466.7088,465.8774,466.4545,19312.0
2023-12-07 15:30:00,476.89,477.06,476.2,476.89,81063.0,466.5034,466.6697,465.8285,466.5034,81063.0
2023-12-08 09:30:00,480.12,480.12,474.59,474.59,26880.0,469.6631,469.6631,464.2535,464.2535,26880.0
2023-12-08 10:00:00,475.21,475.41,473.33,473.74,21572.0,464.86,465.0557,463.021,463.422,21572.0
2023-12-08 10:30:00,473.91,475.51,472.99,475.49,19495.0,463.5883,465.1535,462.6884,465.1339,19495.0
2023-12-08 11:00:00,475.64,475.86,472.39,472.83,21001.0,465.2806,465.4959,462.1014,462.5318,21001.0
2023-12-08 11:30:00,472.84,474.4,472.83,474.4,19085.0,462.5416,464.0677,462.5318,464.0677,19085.0
2023-12-08 12:00:00,474.41,475.2,473.8,475.2,22410.0,464.0774,464.8502,463.4807,464.8502,22410.0
2023-12-08 12:30:00,475.18,475.56,474.39,474.54,18742.0,464.8307,465.2024,464.0579,464.2046,18742.0
2023-12-08 13:00:00,474.56,475.99,474.52,474.9,19925.0,464.2242,465.623,464.185,464.5568,19925.0
2023-12-08 13:30:00,475.18,475.5,475.04,475.06,19474.0,464.8307,465.1437,464.6937,464.7133,19474.0
2023-12-08 14:00:00,474.97,475.8,474.85,475.77,21341.0,464.6252,465.4372,464.5079,465.4078,21341.0
2023-12-08 14:30:00,475.7,477.77,475.67,476.87,24350.0,465.3393,467.3643,465.31,466.4839,24350.0
2023-12-08 15:00:00,476.75,477.36,476.27,476.92,24988.0,466.3665,466.9632,465.8969,466.5328,24988.0
2023-12-08 15:30:00,476.92,478.98,476.59,477.89,90591.0,466.5328,468.5479,466.21,467.4816,90591.0
2023-12-11 09:30:00,478.36,480.51,473.24,474.28,72466.0,467.9414,470.0446,462.9329,463.9503,72466.0
2023-12-11 10:00:00,474.53,476.11,474.16,475.31,70332.0,464.1948,465.7404,463.8329,464.9578,70332.0
2023-12-11 10:30:00,475.41,475.49,471.68,472.12,55045.0,465.0557,465.1339,461.4069,461.8373,55045.0
2023-12-11 11:00:00,472.15,473.57,469.62,470.1,58590.0,461.8667,463.2557,459.3918,459.8613,58590.0
2023-12-11 11:30:00,470.05,470.83,468.51,469.63,56345.0,459.8124,460.5754,458.3059,459.4015,56345.0
2023-12-11 12:00:00,469.64,471.02,469.35,469.54,30550.0,459.4113,460.7613,459.1276,459.3135,30550.0
2023-12-11 12:30:00,469.48,471.52,469.04,471.52,29865.0,459.2548,461.2504,458.8244,461.2504,29865.0
2023-12-11 13:00:00,471.5,472.96,471.31,472.79,17650.0,461.2308,462.659,461.045,462.4927,17650.0
2023-12-11 13:30:00,472.74,474.21,472.74,473.87,14403.0,462.4438,463.8818,462.4438,463.5492,14403.0
2023-12-11 14:00:00,473.98,474.33,473.34,474.27,13918.0,463.6568,463.9992,463.0307,463.9405,13918.0
2023-12-11 14:30:00,474.2,474.46,473.41,473.98,15031.0,463.872,464.1263,463.0992,463.6568,15031.0
2023-12-11 15:00:00,474.01,475.26,473.78,475.26,24102.0,463.6861,464.9089,463.4612,464.9089,24102.0
2023-12-11 15:30:00,475.13,476.41,475.0,476.08,79526.0,464.7818,466.0339,464.6546,465.7111,79526.0
2023-12-12 09:30:00,479.26,480.96,475.35,479.95,53957.0,468.8218,470.4848,464.997,469.4968,53957.0
2023-12-12 10:00:00,479.97,484.6,479.81,484.51,48886.0,469.5163,474.0455,469.3598,473.9575,48886.0
2023-12-12 10:30:00,484.7,485.83,483.81,485.66,39110.0,474.1433,475.2487,473.2727,475.0824,39110.0
2023-12-12 11:00:00,485.5,486.21,483.76,484.52,19537.0,474.9259,475.6204,473.2238,473.9672,19537.0
2023-12-12 11:30:00,484.67,485.0,484.07,484.88,15944.0,474.114,474.4368,473.527,474.3194,15944.0
2023-12-12 12:00:00,484.86,485.41,484.56,485.25,15581.0,474.2998,474.8379,474.0064,474.6813,15581.0
2023-12-12 12:30:00,485.25,485.25,484.57,484.6,12698.0,474.6813,474.6813,474.0162,474.0455,12698.0
2023-12-12 13:00:00,484.59,485.05,483.81,483.89,10408.0,474.0357,474.4857,473.2727,473.351,10408.0
2023-12-12 13:30:00,483.88,484.12,483.15,483.15,7430.0,473.3412,473.576,472.6271,472.6271,7430.0
2023-12-12 14:00:00,483.15,483.85,482.92,483.69,8911.0,472.6271,473.3118,472.4021,473.1553,8911.0
2023-12-12 14:30:00,483.82,485.25,483.82,485.1,21088.0,473.2825,474.6813,473.2825,474.5346,21088.0
2023-12-12 15:00:00,485.08,485.36,484.74,485.28,34281.0,474.515,474.7889,474.1825,474.7107,34281.0
2023-12-12 15:30:00,485.25,485.63,483.17,483.62,76982.0,474.6813,475.0531,472.6466,473.0868,76982.0
2023-12-13 09:30:00,482.61,482.61,476.87,481.33,25099.0,472.0988,472.0988,466.4839,470.8467,25099.0
2023-12-13 10:00:00,480.93,483.89,480.55,483.61,35954.0,470.4554,473.351,470.0837,473.0771,35954.0
2023-12-13 10:30:00,483.6,486.09,483.19,484.97,29091.0,473.0673,475.503,472.6662,474.4074,29091.0
2023-12-13 11:00:00,485.1,486.17,484.26,484.53,31832.0,474.5346,475.5813,473.7129,473.977,31832.0
2023-12-13 11:30:00,484.64,485.06,484.04,484.75,10226.0,474.0846,474.4955,473.4977,474.1922,10226.0
2023-12-13 12:00:00,484.75,485.93,484.5,485.21,15376.0,474.1922,475.3465,473.9477,474.6422,15376.0
2023-12-13 12:30:00,485.2,486.72,485.08,486.48,16799.0,474.6324,476.1193,474.515,475.8846,16799.0
2023-12-13 13:00:00,486.33,488.27,486.22,488.27,15245.0,475.7378,477.6356,475.6302,477.6356,15245.0
2023-12-13 13:30:00,488.13,488.13,486.44,487.06,14302.0,477.4986,477.4986,475.8454,476.4519,14302.0
2023-12-13 14:00:00,487.33,488.93,487.33,487.72,19219.0,476.716,478.2812,476.716,477.0975,19219.0
2023-12-13 14:30:00,487.63,489.0,485.31,485.93,45351.0,477.0095,478.3497,474.74,475.3465,45351.0
2023-12-13 15:00:00,485.73,486.97,485.22,486.61,22959.0,475.1509,476.3639,474.652,476.0117,22959.0
2023-12-13 15:30:00,486.52,488.14,486.47,488.06,40590.0,475.9237,477.5084,475.8748,477.4301,40590.0
2023-12-14 09:30:00,484.02,485.99,482.13,482.25,84912.0,473.4781,475.4052,471.6293,471.7467,84912.0
2023-12-14 10:00:00,482.8,483.14,480.52,481.62,26715.0,472.2847,472.6173,470.0544,471.1304,26715.0
2023-12-14 10:30:00,481.27,481.9,478.39,479.98,24215.0,470.788,471.4043,467.9708,469.5261,24215.0
2023-12-14 11:00:00,480.16,481.3,479.75,479.9,24734.0,469.7022,470.8174,469.3011,469.4479,24734.0
2023-12-14 11:30:00,479.75,479.77,477.21,477.56,20287.0,469.3011,469.3207,466.8165,467.1588,20287.0
2023-12-14 12:00:00,477.53,478.44,477.01,478.02,26982.0,467.1295,468.0197,466.6208,467.6088,26982.0
2023-12-14 12:30:00,477.87,477.98,475.95,476.36,21454.0,467.4621,467.5697,465.5839,465.985,21454.0
2023-12-14 13:00:00,476.57,476.97,475.67,475.75,19441.0,466.1904,466.5817,465.31,465.3883,19441.0
2023-12-14 13:30:00,475.98,477.44,474.74,476.87,27953.0,465.6132,467.0414,464.4002,466.4839,27953.0
2023-12-14 14:00:00,476.54,477.48,476.32,477.01,30842.0,466.161,467.0806,465.9458,466.6208,30842.0
2023-12-14 14:30:00,477.22,478.85,477.08,478.1,32596.0,466.8262,468.4207,466.6893,467.6871,32596.0
2023-12-14 15:00:00,478.18,479.93,477.82,479.81,36168.0,467.7653,469.4772,467.4132,469.3598,36168.0
2023-12-14 15:30:00,479.83,480.15,478.68,479.87,81550.0,469.3794,469.6924,468.2544,469.4185,81550.0
2023-12-15 09:30:00,474.47,476.06,466.68,467.18,201496.0,464.1361,465.6915,456.5158,457.0049,201496.0
2023-12-15 10:00:00,467.23,467.23,463.24,463.36,101534.0,457.0538,457.0538,453.1507,453.2681,101534.0
2023-12-15 10:30:00,463.36,467.41,462.92,465.79,96103.0,453.2681,457.2299,452.8377,455.6452,96103.0
2023-12-15 11:00:00,465.78,467.61,463.36,467.61,41641.0,455.6354,457.4255,453.2681,457.4255,41641.0
2023-12-15 11:30:00,467.19,468.69,465.45,466.03,52712.0,457.0147,458.482,455.3126,455.88,52712.0
2023-12-15 12:00:00,466.09,467.39,466.02,466.95,53759.0,455.9386,457.2103,455.8702,456.7799,53759.0
2023-12-15 12:30:00,466.92,467.87,466.9,467.33,42680.0,456.7506,457.6799,456.731,457.1516,42680.0
2023-12-15 13:00:00,467.37,468.74,467.25,468.31,49874.0,457.1908,458.5309,457.0734,458.1103,49874.0
2023-12-15 13:30:00,468.3,468.49,465.62,465.87,58876.0,458.1005,458.2864,455.4789,455.7234,58876.0
2023-12-15 14:00:00,466.04,467.53,465.39,466.52,28067.0,455.8897,457.3473,455.2539,456.3593,28067.0
2023-12-15 14:30:00,466.5,467.39,466.24,466.96,29432.0,456.3397,457.2103,456.0854,456.7897,29432.0
2023-12-15 15:00:00,466.99,467.83,466.38,467.63,35511.0,456.819,457.6407,456.2223,457.4451,35511.0
2023-12-15 15:30:00,467.71,468.9,466.56,468.42,117903.0,457.5234,458.6874,456.3984,458.2179,117903.0
2023-12-18 09:30:00,469.02,470.55,466.62,467.81,40350.0,458.8048,460.3015,456.4571,457.6212,40350.0
2023-12-18 10:00:00,468.23,471.02,468.15,469.93,48231.0,458.032,460.7613,457.9538,459.695,48231.0
2023-12-18 10:30:00,469.93,471.24,469.47,471.24,27902.0,459.695,460.9765,459.245,460.9765,27902.0
2023-12-18 11:00:00,471.36,471.37,470.29,470.78,28596.0,461.0939,461.1036,460.0472,460.5265,28596.0
2023-12-18 11:30:00,470.86,470.96,469.5,469.7,28047.0,460.6048,460.7026,459.2744,459.47,28047.0
2023-12-18 12:00:00,469.83,469.84,469.09,469.25,11851.0,459.5972,459.607,458.8733,459.0298,11851.0
2023-12-18 12:30:00,469.39,469.58,468.65,469.09,13400.0,459.1668,459.3526,458.4429,458.8733,13400.0
2023-12-18 13:00:00,469.01,469.66,468.67,469.38,10824.0,458.795,459.4309,458.4625,459.157,10824.0
2023-12-18 13:30:00,469.52,469.64,468.86,469.27,11079.0,459.2939,459.4113,458.6483,459.0494,11079.0
2023-12-18 14:00:00,469.35,469.42,467.57,467.85,15908.0,459.1276,459.1961,457.3864,457.6603,15908.0
2023-12-18 14:30:00,467.98,468.58,467.72,468.57,14017.0,457.7875,458.3744,457.5331,458.3646,14017.0
2023-12-18 15:00:00,468.47,469.25,468.19,469.25,19328.0,458.2668,459.0298,457.9929,459.0298,19328.0
2023-12-18 15:30:00,469.2,469.39,468.25,469.16,72322.0,458.9809,459.1668,458.0516,458.9418,72322.0
2023-12-19 09:30:00,468.2,469.13,466.71,467.42,78890.0,458.0027,458.9124,456.5451,457.2397,78890.0
2023-12-19 10:00:00,467.65,468.13,465.54,465.89,43024.0,457.4647,457.9342,455.4006,455.743,43024.0
2023-12-19 10:30:00,465.86,466.12,463.44,463.44,84008.0,455.7137,455.968,453.3464,453.3464,84008.0
2023-12-19 11:00:00,463.52,466.1,463.52,466.0,116498.0,453.4246,455.9484,453.4246,455.8506,116498.0
2023-12-19 11:30:00,466.23,466.27,464.84,465.05,52512.0,456.0756,456.1147,454.7159,454.9213,52512.0
2023-12-19 12:00:00,465.36,466.65,464.27,464.58,118739.0,455.2245,456.4864,454.1583,454.4615,118739.0
2023-12-19 12:30:00,464.7,465.0,463.8,464.09,42572.0,454.5789,454.8724,453.6985,453.9822,42572.0
2023-12-19 13:00:00,464.08,464.54,463.27,463.64,31026.0,453.9724,454.4224,453.1801,453.542,31026.0
2023-12-19 13:30:00,463.59,464.51,462.84,464.29,44003.0,453.4931,454.3931,452.7594,454.1778,44003.0
2023-12-19 14:00:00,464.25,464.37,463.77,463.98,20479.0,454.1387,454.2561,453.6692,453.8746,20479.0
2023-12-19 14:30:00,463.98,464.09,463.22,463.84,22647.0,453.8746,453.9822,453.1312,453.7376,22647.0
2023-12-19 15:00:00,464.08,464.38,462.45,462.55,42086.0,453.9724,454.2659,452.3779,452.4757,42086.0
2023-12-19 15:30:00,462.47,465.89,462.19,465.76,157970.0,452.3975,455.743,452.1236,455.6158,157970.0
2023-12-20 09:30:00,465.32,465.32,461.72,462.56,58029.0,455.1854,455.1854,451.6638,452.4855,58029.0
2023-12-20 10:00:00,462.85,465.28,462.5,463.25,85014.0,452.7692,455.1463,452.4268,453.1605,85014.0
2023-12-20 10:30:00,463.35,465.53,462.94,464.99,187275.0,453.2583,455.3908,452.8573,454.8626,187275.0
2023-12-20 11:00:00,465.0,465.72,464.26,465.48,126399.0,454.8724,455.5767,454.1485,455.3419,126399.0
2023-12-20 11:30:00,465.52,465.6,464.5,464.72,27620.0,455.3811,455.4593,454.3833,454.5985,27620.0
2023-12-20 12:00:00,464.72,465.53,464.24,465.39,34055.0,454.5985,455.3908,454.1289,455.2539,34055.0
2023-12-20 12:30:00,465.39,466.07,464.75,465.97,16172.0,455.2539,455.9191,454.6278,455.8213,16172.0
2023-12-20 13:00:00,466.28,466.3,464.79,464.95,90670.0,456.1245,456.1441,454.667,454.8235,90670.0
2023-12-20 13:30:00,464.82,464.82,464.08,464.46,12672.0,454.6963,454.6963,453.9724,454.3441,12672.0
2023-12-20 14:00:00,464.34,464.54,463.28,463.38,12352.0,454.2268,454.4224,453.1898,453.2877,12352.0
2023-12-20 14:30:00,463.5,464.16,461.85,462.1,19961.0,453.4051,454.0507,451.791,452.0355,19961.0
2023-12-20 15:00:00,461.93,462.09,460.56,461.55,30368.0,451.8692,452.0258,450.5291,451.4975,30368.0
2023-12-20 15:30:00,461.66,461.97,459.05,459.24,80423.0,451.6051,451.9084,449.052,449.2378,80423.0
2023-12-21 09:30:00,461.18,464.2,460.33,462.22,148875.0,451.1356,454.0898,450.3041,452.1529,148875.0
2023-12-21 10:00:00,462.12,465.17,462.12,463.6,224636.0,452.0551,455.0387,452.0551,453.5029,224636.0
2023-12-21 10:30:00,463.72,464.78,462.86,463.89,86627.0,453.6203,454.6572,452.779,453.7866,86627.0
2023-12-21 11:00:00,463.91,464.91,462.59,463.22,94896.0,453.8061,454.7843,452.5149,453.1312,94896.0
2023-12-21 11:30:00,463.23,463.43,462.29,462.43,23795.0,453.1409,453.3366,452.2214,452.3584,23795.0
2023-12-21 12:00:00,462.56,462.56,460.28,460.67,101174.0,452.4855,452.4855,450.2552,450.6367,101174.0
2023-12-21 12:30:00,460.77,461.72,460.7,461.46,9653.0,450.7345,451.6638,450.666,451.4095,9653.0
2023-12-21 13:00:00,461.54,462.25,460.81,462.25,11857.0,451.4877,452.1823,450.7736,452.1823,11857.0
2023-12-21 13:30:00,462.15,462.54,461.47,462.54,11956.0,452.0845,452.466,451.4193,452.466,11956.0
2023-12-21 14:00:00,462.44,463.06,461.76,462.95,28794.0,452.3681,452.9746,451.703,452.867,28794.0
2023-12-21 14:30:00,462.79,463.2,462.45,462.83,18933.0,452.7105,453.1116,452.3779,452.7496,18933.0
2023-12-21 15:00:00,463.01,463.27,462.03,463.22,29482.0,452.9257,453.1801,451.9671,453.1312,29482.0
2023-12-21 15:30:00,463.35,464.6,463.23,464.0,117963.0,453.2583,454.4811,453.1409,453.8942,117963.0
2023-12-22 09:30:00,465.46,466.98,463.84,464.53,28408.0,455.3224,456.8093,453.7376,454.4126,28408.0
2023-12-22 10:00:00,464.33,466.2,463.5,465.45,23585.0,454.217,456.0462,453.4051,455.3126,23585.0
2023-12-22 10:30:00,465.47,465.88,463.92,465.82,18090.0,455.3321,455.7332,453.8159,455.6745,18090.0
2023-12-22 11:00:00,465.57,466.07,465.03,465.83,22261.0,455.43,455.9191,454.9017,455.6843,22261.0
2023-12-22 11:30:00,465.93,466.55,465.82,466.03,18142.0,455.7821,456.3886,455.6745,455.88,18142.0
2023-12-22 12:00:00,466.05,466.55,465.9,466.15,16009.0,455.8995,456.3886,455.7528,455.9973,16009.0
2023-12-22 12:30:00,466.29,467.03,465.81,466.7,12815.0,456.1343,456.8582,455.6647,456.5354,12815.0
2023-12-22 13:00:00,466.7,467.35,466.49,467.25,11221.0,456.5354,457.1712,456.3299,457.0734,11221.0
2023-12-22 13:30:00,467.21,467.24,466.37,466.69,12408.0,457.0343,457.0636,456.2125,456.5256,12408.0
2023-12-22 14:00:00,466.67,466.84,465.31,465.31,14727.0,456.506,456.6723,455.1756,455.1756,14727.0
2023-12-22 14:30:00,465.25,467.11,465.22,466.95,11731.0,455.1169,456.9364,455.0876,456.7799,11731.0
2023-12-22 15:00:00,466.93,467.9,466.83,467.65,17539.0,456.7603,457.7092,456.6625,457.4647,17539.0
2023-12-22 15:30:00,467.64,467.64,466.38,466.86,45225.0,457.4549,457.4549,456.2223,456.6919,45225.0
2023-12-26 09:30:00,466.0,468.68,465.62,467.95,14678.0,455.8506,458.4722,455.4789,457.7581,14678.0
2023-12-26 10:00:00,468.06,468.14,467.1,467.93,13304.0,457.8657,457.944,456.9266,457.7386,13304.0
2023-12-26 10:30:00,467.94,468.05,467.18,467.59,8774.0,457.7484,457.856,457.0049,457.406,8774.0
2023-12-26 11:00:00,467.59,467.9,467.21,467.38,4925.0,457.406,457.7092,457.0343,457.2005,4925.0
2023-12-26 11:30:00,467.46,467.7,467.08,467.66,7632.0,457.2788,457.5136,456.9071,457.4745,7632.0
2023-12-26 12:00:00,467.56,467.76,466.76,467.2,7141.0,457.3766,457.5723,456.5941,457.0245,7141.0
2023-12-26 12:30:00,467.32,467.93,467.23,467.63,4818.0,457.1419,457.7386,457.0538,457.4451,4818.0
2023-12-26 13:00:00,467.56,467.63,467.05,467.48,7433.0,457.3766,457.4451,456.8777,457.2984,7433.0
2023-12-26 13:30:00,467.48,467.63,467.1,467.1,7228.0,457.2984,457.4451,456.9266,456.9266,7228.0
2023-12-26 14:00:00,467.42,467.46,466.4,466.8,8720.0,457.2397,457.2788,456.2419,456.6332,8720.0
2023-12-26 14:30:00,466.81,467.73,466.78,467.63,12744.0,456.643,457.5429,456.6136,457.4451,12744.0
2023-12-26 15:00:00,467.53,468.34,467.01,467.89,11076.0,457.3473,458.1396,456.8386,457.6994,11076.0
2023-12-26 15:30:00,467.95,468.11,466.12,466.55,50021.0,457.7581,457.9146,455.968,456.3886,50021.0
2023-12-27 09:30:00,466.67,467.52,465.37,466.13,20422.0,456.506,457.3375,455.2343,455.9778,20422.0
2023-12-27 10:00:00,466.29,466.74,465.74,466.39,12649.0,456.1343,456.5745,455.5963,456.2321,12649.0
2023-12-27 10:30:00,466.35,467.11,465.97,466.14,12203.0,456.193,456.9364,455.8213,455.9876,12203.0
2023-12-27 11:00:00,466.16,467.66,466.16,466.97,9198.0,456.0071,457.4745,456.0071,456.7995,9198.0
2023-12-27 11:30:00,467.02,467.41,466.86,467.14,6539.0,456.8484,457.2299,456.6919,456.9658,6539.0
2023-12-27 12:00:00,467.06,467.32,466.33,466.56,8430.0,456.8875,457.1419,456.1734,456.3984,8430.0
2023-12-27 12:30:00,466.46,466.48,465.84,466.23,8273.0,456.3006,456.3202,455.6941,456.0756,8273.0
2023-12-27 13:00:00,466.32,467.25,466.31,466.66,9999.0,456.1636,457.0734,456.1539,456.4962,9999.0
2023-12-27 13:30:00,466.71,467.09,466.38,466.47,8989.0,456.5451,456.9169,456.2223,456.3104,8989.0
2023-12-27 14:00:00,466.44,466.5,465.38,466.34,9563.0,456.281,456.3397,455.2441,456.1832,9563.0
2023-12-27 14:30:00,466.31,466.33,465.96,466.04,5187.0,456.1539,456.1734,455.8115,455.8897,5187.0
2023-12-27 15:00:00,466.1,466.53,465.94,466.16,8473.0,455.9484,456.3691,455.7919,456.0071,8473.0
2023-12-27 15:30:00,466.22,466.31,464.69,466.07,46102.0,456.0658,456.1539,454.5691,455.9191,46102.0
2023-12-28 09:30:00,466.77,469.35,466.77,469.0,15652.0,456.6038,459.1276,456.6038,458.7853,15652.0
2023-12-28 10:00:00,468.79,469.51,468.53,469.01,10731.0,458.5798,459.2842,458.3255,458.795,10731.0
2023-12-28 10:30:00,468.89,469.89,468.85,469.75,14315.0,458.6777,459.6559,458.6385,459.5189,14315.0
2023-12-28 11:00:00,469.6,469.83,468.53,468.62,19219.0,459.3722,459.5972,458.3255,458.4135,19219.0
2023-12-28 11:30:00,468.83,469.12,467.84,468.78,14509.0,458.619,458.9027,457.6505,458.5701,14509.0
2023-12-28 12:00:00,468.69,469.02,468.04,468.13,12112.0,458.482,458.8048,457.8462,457.9342,12112.0
2023-12-28 12:30:00,468.11,470.06,467.93,469.78,11542.0,457.9146,459.8222,457.7386,459.5483,11542.0
2023-12-28 13:00:00,469.64,470.12,468.96,469.61,6976.0,459.4113,459.8809,458.7461,459.382,6976.0
2023-12-28 13:30:00,469.48,469.93,469.18,469.64,6920.0,459.2548,459.695,458.9613,459.4113,6920.0
2023-12-28 14:00:00,469.78,470.68,469.78,470.47,9834.0,459.5483,460.4287,459.5483,460.2232,9834.0
2023-12-28 14:30:00,470.29,470.72,469.75,470.02,9902.0,460.0472,460.4678,459.5189,459.7831,9902.0
2023-12-28 15:00:00,470.09,470.27,469.49,469.49,11481.0,459.8515,460.0276,459.2646,459.2646,11481.0
2023-12-28 15:30:00,469.49,469.71,468.17,468.96,38725.0,459.2646,459.4798,457.9733,458.7461,38725.0
2023-12-29 09:30:00,469.92,470.49,467.53,468.83,13350.0,459.6852,460.2428,457.3473,458.619,13350.0
2023-12-29 10:00:00,469.08,470.28,468.7,470.06,8728.0,458.8635,460.0374,458.4918,459.8222,8728.0
2023-12-29 10:30:00,470.16,471.28,470.16,471.17,8210.0,459.92,461.0156,459.92,460.908,8210.0
2023-12-29 11:00:00,471.13,472.0,470.87,470.89,15582.0,460.8689,461.7199,460.6145,460.6341,15582.0
2023-12-29 11:30:00,471.02,471.17,469.11,469.19,7341.0,460.7613,460.908,458.8929,458.9711,7341.0
2023-12-29 12:00:00,469.01,469.47,468.81,469.02,5161.0,458.795,459.245,458.5994,458.8048,5161.0
2023-12-29 12:30:00,469.13,469.98,469.09,469.65,7091.0,458.9124,459.7439,458.8733,459.4211,7091.0
2023-12-29 13:00:00,469.73,470.08,469.14,469.28,7238.0,459.4994,459.8417,458.9222,459.0592,7238.0
2023-12-29 13:30:00,469.55,470.11,469.39,469.97,4254.0,459.3233,459.8711,459.1668,459.7341,4254.0
2023-12-29 14:00:00,470.11,470.56,470.01,470.37,7728.0,459.8711,460.3113,459.7733,460.1254,7728.0
2023-12-29 14:30:00,470.36,471.28,470.34,470.83,8399.0,460.1156,461.0156,460.0961,460.5754,8399.0
2023-12-29 15:00:00,470.63,471.06,470.3,471.02,10551.0,460.3798,460.8004,460.057,460.7613,10551.0
2023-12-29 15:30:00,471.2,472.13,470.55,471.56,79755.0,460.9373,461.8471,460.3015,461.2895,79755.0
2024-01-02 09:30:00,471.75,478.28,471.16,477.34,43896.0,461.4754,467.8631,460.8982,466.9436,43896.0
2024-01-02 10:00:00,476.93,478.92,476.3,478.23,25391.0,466.5426,468.4892,465.9263,467.8142,25391.0
2024-01-02 10:30:00,478.42,480.66,477.91,480.37,29220.0,468.0001,470.1913,467.5012,469.9076,29220.0
2024-01-02 11:00:00,480.24,480.24,476.41,477.22,21560.0,469.7805,469.7805,466.0339,466.8262,21560.0
2024-01-02 11:30:00,477.1,478.2,476.14,477.5,10063.0,466.7088,467.7849,465.7698,467.1001,10063.0
2024-01-02 12:00:00,477.48,478.05,476.72,477.27,10810.0,467.0806,467.6382,466.3371,466.8751,10810.0
2024-01-02 12:30:00,477.2,478.61,477.2,478.42,9561.0,466.8067,468.186,466.8067,468.0001,9561.0
2024-01-02 13:00:00,478.26,478.8,477.44,477.92,17278.0,467.8436,468.3718,467.0414,467.511,17278.0
2024-01-02 13:30:00,477.83,479.09,477.68,478.69,19989.0,467.4229,468.6555,467.2762,468.2642,19989.0
2024-01-02 14:00:00,478.59,480.22,478.59,480.19,18440.0,468.1664,469.7609,468.1664,469.7315,18440.0
2024-01-02 14:30:00,480.18,480.24,477.76,478.0,14755.0,469.7218,469.7805,467.3545,467.5892,14755.0
2024-01-02 15:00:00,478.1,478.87,477.25,478.53,34469.0,467.6871,468.4403,466.8556,468.1077,34469.0
2024-01-02 15:30:00,478.56,480.03,478.22,478.84,167179.0,468.1371,469.575,467.8045,468.411,167179.0
2024-01-03 09:30:00,482.25,487.99,481.12,484.63,109127.0,471.7467,477.3617,470.6413,474.0748,109127.0
2024-01-03 10:00:00,484.95,485.21,481.15,482.99,36871.0,474.3879,474.6422,470.6706,472.4706,36871.0
2024-01-03 10:30:00,482.88,483.57,482.26,482.39,30734.0,472.363,473.0379,471.7565,471.8836,30734.0
2024-01-03 11:00:00,482.32,482.72,479.09,481.49,22558.0,471.8152,472.2064,468.6555,471.0032,22558.0
2024-01-03 11:30:00,480.93,481.33,479.28,481.14,25939.0,470.4554,470.8467,468.8414,470.6609,25939.0
2024-01-03 12:00:00,481.32,483.68,481.16,481.91,29208.0,470.8369,473.1455,470.6804,471.4141,29208.0
2024-01-03 12:30:00,481.97,482.53,481.81,482.03,22936.0,471.4728,472.0206,471.3163,471.5315,22936.0
2024-01-03 13:00:00,482.41,482.79,482.01,482.01,16025.0,471.9032,472.2749,471.5119,471.5119,16025.0
2024-01-03 13:30:00,482.06,482.48,481.43,482.2,14678.0,471.5608,471.9717,470.9445,471.6978,14678.0
2024-01-03 14:00:00,482.03,483.48,481.88,483.48,15761.0,471.5315,472.9499,471.3847,472.9499,15761.0
2024-01-03 14:30:00,483.48,483.48,481.82,482.21,13986.0,472.9499,472.9499,471.326,471.7076,13986.0
2024-01-03 15:00:00,482.15,482.15,481.17,481.4,14644.0,471.6489,471.6489,470.6902,470.9152,14644.0
2024-01-03 15:30:00,481.59,482.18,480.05,480.89,200567.0,471.1011,471.6782,469.5946,470.4163,200567.0
2024-01-04 09:30:00,485.25,485.65,483.0,485.39,50932.0,474.6813,475.0726,472.4803,474.8183,50932.0
2024-01-04 10:00:00,485.9,486.24,482.97,483.81,25570.0,475.3172,475.6498,472.451,473.2727,25570.0
2024-01-04 10:30:00,483.8,485.07,483.04,485.07,16515.0,473.2629,474.5053,472.5195,474.5053,16515.0
2024-01-04 11:00:00,485.12,488.44,484.63,488.29,22357.0,474.5542,477.8019,474.0748,477.6551,22357.0
2024-01-04 11:30:00,488.3,488.73,487.13,487.2,20795.0,477.6649,478.0855,476.5204,476.5889,20795.0
2024-01-04 12:00:00,487.06,487.11,485.28,485.87,15875.0,476.4519,476.5008,474.7107,475.2878,15875.0
2024-01-04 12:30:00,485.55,486.59,485.39,486.15,10475.0,474.9748,475.9922,474.8183,475.5617,10475.0
2024-01-04 13:00:00,486.33,486.65,485.94,486.08,8722.0,475.7378,476.0509,475.3563,475.4933,8722.0
2024-01-04 13:30:00,486.24,486.25,485.49,485.49,11766.0,475.6498,475.6596,474.9161,474.9161,11766.0
2024-01-04 14:00:00,485.65,485.99,484.02,484.02,12328.0,475.0726,475.4052,473.4781,473.4781,12328.0
2024-01-04 14:30:00,484.06,485.62,483.75,485.52,29166.0,473.5173,475.0433,473.214,474.9455,29166.0
2024-01-04 15:00:00,485.21,486.24,484.92,485.25,65060.0,474.6422,475.6498,474.3585,474.6813,65060.0
2024-01-04 15:30:00,485.12,485.28,483.93,485.07,56908.0,474.5542,474.7107,473.3901,474.5053,56908.0
2024-01-05 09:30:00,484.06,486.47,478.6,479.3,68392.0,473.5173,475.8748,468.1762,468.8609,68392.0
2024-01-05 10:00:00,479.05,483.14,478.41,481.22,31512.0,468.6164,472.6173,467.9903,470.7391,31512.0
2024-01-05 10:30:00,480.95,482.63,480.61,482.29,16368.0,470.475,472.1184,470.1424,471.7858,16368.0
2024-01-05 11:00:00,482.03,482.05,480.22,480.22,5626.0,471.5315,471.551,469.7609,469.7609,5626.0
2024-01-05 11:30:00,479.84,480.24,479.33,479.33,8652.0,469.3892,469.7805,468.8903,468.8903,8652.0
2024-01-05 12:00:00,479.42,479.96,478.32,478.54,11878.0,468.9783,469.5066,467.9023,468.1175,11878.0
2024-01-05 12:30:00,478.51,478.63,477.9,477.94,5957.0,468.0881,468.2055,467.4914,467.5306,5957.0
2024-01-05 13:00:00,477.76,478.95,477.56,478.95,5146.0,467.3545,468.5186,467.1588,468.5186,5146.0
2024-01-05 13:30:00,479.15,480.71,479.14,480.45,11512.0,468.7142,470.2402,468.7044,469.9859,11512.0
2024-01-05 14:00:00,480.24,480.24,479.04,479.75,5399.0,469.7805,469.7805,468.6066,469.3011,5399.0
2024-01-05 14:30:00,479.68,480.45,479.4,479.92,10467.0,469.2327,469.9859,468.9588,469.4674,10467.0
2024-01-05 15:00:00,479.91,480.19,479.6,479.77,7754.0,469.4576,469.7315,469.1544,469.3207,7754.0
2024-01-05 15:30:00,479.54,481.02,479.07,479.93,38388.0,469.0957,470.5435,468.6359,469.4772,38388.0
2024-01-08 09:30:00,481.63,484.63,480.56,480.56,20907.0,471.1402,474.0748,470.0935,470.0935,20907.0
2024-01-08 10:00:00,482.63,484.32,481.29,484.24,26397.0,472.1184,473.7716,470.8076,473.6933,26397.0
2024-01-08 10:30:00,484.33,484.7,477.83,478.51,28120.0,473.7814,474.1433,467.4229,468.0881,28120.0
2024-01-08 11:00:00,478.5,478.5,468.68,476.56,61800.0,468.0784,468.0784,458.4722,466.1806,61800.0
2024-01-08 11:30:00,476.44,478.04,475.98,477.56,13141.0,466.0632,467.6284,465.6132,467.1588,13141.0
2024-01-08 12:00:00,477.77,478.93,477.62,478.53,7252.0,467.3643,468.499,467.2175,468.1077,7252.0
2024-01-08 12:30:00,478.28,478.72,477.74,478.21,4337.0,467.8631,468.2936,467.3349,467.7947,4337.0
2024-01-08 13:00:00,478.53,479.11,477.82,477.82,5745.0,468.1077,468.6751,467.4132,467.4132,5745.0
2024-01-08 13:30:00,477.58,477.78,476.55,476.84,14323.0,467.1784,467.374,466.1708,466.4545,14323.0
2024-01-08 14:00:00,476.9,477.54,476.28,477.01,9573.0,466.5132,467.1393,465.9067,466.6208,9573.0
2024-01-08 14:30:00,477.23,478.46,476.95,478.36,12184.0,466.836,468.0392,466.5621,467.9414,12184.0
2024-01-08 15:00:00,478.25,478.82,478.03,478.35,13520.0,467.8338,468.3914,467.6186,467.9316,13520.0
2024-01-08 15:30:00,478.35,480.12,478.19,479.73,57437.0,467.9316,469.6631,467.7751,469.2816,57437.0
2024-01-09 09:30:00,480.05,481.08,477.92,480.14,22249.0,469.5946,470.6022,467.511,469.6826,22249.0
2024-01-09 10:00:00,480.14,482.0,479.92,480.83,16134.0,469.6826,471.5021,469.4674,470.3576,16134.0
2024-01-09 10:30:00,480.75,481.41,478.53,480.74,16963.0,470.2794,470.925,468.1077,470.2696,16963.0
2024-01-09 11:00:00,480.65,480.99,479.95,480.13,5620.0,470.1815,470.5141,469.4968,469.6729,5620.0
2024-01-09 11:30:00,480.12,480.36,479.23,479.23,8245.0,469.6631,469.8978,468.7925,468.7925,8245.0
2024-01-09 12:00:00,479.15,480.86,478.99,480.53,6515.0,468.7142,470.387,468.5577,470.0641,6515.0
2024-01-09 12:30:00,480.68,481.44,480.44,480.44,6754.0,470.2109,470.9543,469.9761,469.9761,6754.0
2024-01-09 13:00:00,480.46,480.89,480.27,480.41,7361.0,469.9957,470.4163,469.8098,469.9468,7361.0
2024-01-09 13:30:00,480.29,482.07,480.13,481.67,11796.0,469.8294,471.5706,469.6729,471.1793,11796.0
2024-01-09 14:00:00,482.03,482.5,481.83,482.16,13533.0,471.5315,471.9912,471.3358,471.6586,13533.0
2024-01-09 14:30:00,482.12,482.69,481.77,482.43,13065.0,471.6195,472.1771,471.2771,471.9228,13065.0
2024-01-09 15:00:00,482.49,482.81,481.86,482.28,15561.0,471.9815,472.2945,471.3652,471.776,15561.0
2024-01-09 15:30:00,482.04,483.96,482.0,483.1,45184.0,471.5413,473.4194,471.5021,472.5782,45184.0
2024-01-10 09:30:00,482.57,483.82,480.62,481.48,17273.0,472.0597,473.2825,470.1522,470.9935,17273.0
2024-01-10 10:00:00,480.94,482.46,480.23,480.69,12915.0,470.4652,471.9521,469.7707,470.2207,12915.0
2024-01-10 10:30:00,480.33,480.66,479.11,479.69,10549.0,469.8685,470.1913,468.6751,469.2424,10549.0
2024-01-10 11:00:00,479.64,480.65,478.98,480.17,15406.0,469.1935,470.1815,468.5479,469.712,15406.0
2024-01-10 11:30:00,480.35,481.69,480.12,480.41,13534.0,469.8881,471.1989,469.6631,469.9468,13534.0
2024-01-10 12:00:00,480.4,480.72,479.99,480.27,9688.0,469.937,470.25,469.5359,469.8098,9688.0
2024-01-10 12:30:00,480.42,480.64,479.89,479.99,6179.0,469.9565,470.1717,469.4381,469.5359,6179.0
2024-01-10 13:00:00,479.91,480.08,479.55,479.59,13883.0,469.4576,469.6239,469.1055,469.1446,13883.0
2024-01-10 13:30:00,479.78,480.21,479.51,480.15,11095.0,469.3305,469.7511,469.0664,469.6924,11095.0
2024-01-10 14:00:00,480.08,480.79,479.93,480.78,9421.0,469.6239,470.3185,469.4772,470.3087,9421.0
2024-01-10 14:30:00,480.83,481.05,480.31,480.85,9172.0,470.3576,470.5728,469.8489,470.3772,9172.0
2024-01-10 15:00:00,480.79,481.16,480.17,480.73,8557.0,470.3185,470.6804,469.712,470.2598,8557.0
2024-01-10 15:30:00,480.68,481.41,479.79,480.43,58219.0,470.2109,470.925,469.3403,469.9663,58219.0
2024-01-11 09:30:00,479.25,480.78,476.48,477.74,33440.0,468.812,470.3087,466.1024,467.3349,33440.0
2024-01-11 10:00:00,478.19,479.06,477.0,477.79,33320.0,467.7751,468.6262,466.611,467.3838,33320.0
2024-01-11 10:30:00,477.86,478.78,477.26,477.93,17208.0,467.4523,468.3523,466.8654,467.5208,17208.0
2024-01-11 11:00:00,478.01,479.02,477.83,478.95,18314.0,467.599,468.587,467.4229,468.5186,18314.0
2024-01-11 11:30:00,478.92,478.92,477.33,477.33,10978.0,468.4892,468.4892,466.9338,466.9338,10978.0
2024-01-11 12:00:00,477.76,478.63,477.74,478.08,6003.0,467.3545,468.2055,467.3349,467.6675,6003.0
2024-01-11 12:30:00,478.1,478.85,477.81,478.78,14453.0,467.6871,468.4207,467.4034,468.3523,14453.0
2024-01-11 13:00:00,478.78,479.73,478.45,479.6,12071.0,468.3523,469.2816,468.0294,469.1544,12071.0
2024-01-11 13:30:00,479.56,480.64,479.26,480.1,13530.0,469.1153,470.1717,468.8218,469.6435,13530.0
2024-01-11 14:00:00,480.18,481.16,480.17,481.04,5499.0,469.7218,470.6804,469.712,470.563,5499.0
2024-01-11 14:30:00,481.01,482.44,480.95,482.29,19149.0,470.5337,471.9325,470.475,471.7858,19149.0
2024-01-11 15:00:00,482.3,482.33,480.7,480.89,13689.0,471.7956,471.8249,470.2304,470.4163,13689.0
2024-01-11 15:30:00,480.88,482.62,480.83,482.23,58186.0,470.4065,472.1086,470.3576,471.7271,58186.0
2024-01-12 09:30:00,470.02,477.12,470.02,475.62,161125.0,459.7831,466.7284,459.7831,465.2611,161125.0
2024-01-12 10:00:00,475.43,477.31,474.12,474.36,64888.0,465.0752,466.9143,463.7938,464.0285,64888.0
2024-01-12 10:30:00,474.23,474.29,469.68,471.5,64305.0,463.9014,463.9601,459.4505,461.2308,64305.0
2024-01-12 11:00:00,471.33,472.05,470.47,471.85,30199.0,461.0645,461.7688,460.2232,461.5732,30199.0
2024-01-12 11:30:00,471.9,473.1,470.49,471.96,21169.0,461.6221,462.796,460.2428,461.6808,21169.0
2024-01-12 12:00:00,472.02,474.08,471.65,473.38,53764.0,461.7395,463.7546,461.3775,463.0699,53764.0
2024-01-12 12:30:00,473.53,473.84,472.65,472.87,15608.0,463.2166,463.5199,462.3558,462.571,15608.0
2024-01-12 13:00:00,473.11,474.08,473.1,473.72,14147.0,462.8058,463.7546,462.796,463.4025,14147.0
2024-01-12 13:30:00,473.68,474.43,473.3,474.08,9099.0,463.3633,464.097,462.9916,463.7546,9099.0
2024-01-12 14:00:00,473.74,475.5,473.4,475.27,22467.0,463.422,465.1437,463.0894,464.9187,22467.0
2024-01-12 14:30:00,475.2,475.2,474.16,474.37,11372.0,464.8502,464.8502,463.8329,464.0383,11372.0
2024-01-12 15:00:00,474.51,474.8,473.57,474.05,19166.0,464.1753,464.4589,463.2557,463.7253,19166.0
2024-01-12 15:30:00,474.05,475.48,473.74,475.11,73169.0,463.7253,465.1241,463.422,464.7622,73169.0
2024-01-16 09:30:00,478.58,478.58,473.72,475.23,41219.0,468.1566,468.1566,463.4025,464.8796,41219.0
2024-01-16 10:00:00,475.38,477.0,475.35,476.31,23022.0,465.0263,466.611,464.997,465.9361,23022.0
2024-01-16 10:30:00,476.81,476.88,472.45,473.32,17951.0,466.4252,466.4936,462.1601,463.0112,17951.0
2024-01-16 11:00:00,473.21,473.61,471.62,473.09,32165.0,462.9036,463.2949,461.3482,462.7862,32165.0
2024-01-16 11:30:00,473.04,474.25,472.8,473.86,12407.0,462.7373,463.9209,462.5025,463.5394,12407.0
2024-01-16 12:00:00,473.87,474.59,473.04,473.35,9810.0,463.5492,464.2535,462.7373,463.0405,9810.0
2024-01-16 12:30:00,473.36,473.53,472.58,472.64,7153.0,463.0503,463.2166,462.2873,462.346,7153.0
2024-01-16 13:00:00,472.63,473.53,472.51,473.53,5784.0,462.3362,463.2166,462.2188,463.2166,5784.0
2024-01-16 13:30:00,473.61,473.76,472.46,472.75,9794.0,463.2949,463.4416,462.1699,462.4536,9794.0
2024-01-16 14:00:00,472.81,472.81,471.87,472.25,10993.0,462.5123,462.5123,461.5928,461.9645,10993.0
2024-01-16 14:30:00,472.27,473.28,472.16,473.0,14580.0,461.984,462.972,461.8764,462.6981,14580.0
2024-01-16 15:00:00,473.08,473.11,472.5,472.69,11718.0,462.7764,462.8058,462.209,462.3949,11718.0
2024-01-16 15:30:00,472.71,473.5,471.75,473.29,59145.0,462.4145,463.1873,461.4754,462.9818,59145.0
2024-01-17 09:30:00,475.97,483.36,475.83,483.27,55519.0,465.6035,472.8325,465.4665,472.7445,55519.0
2024-01-17 10:00:00,483.42,483.42,481.01,481.4,31781.0,472.8912,472.8912,470.5337,470.9152,31781.0
2024-01-17 10:30:00,481.4,482.94,481.17,482.94,16245.0,470.9152,472.4217,470.6902,472.4217,16245.0
2024-01-17 11:00:00,482.92,482.92,480.87,481.04,53085.0,472.4021,472.4021,470.3967,470.563,53085.0
2024-01-17 11:30:00,480.87,482.16,479.95,480.9,22253.0,470.3967,471.6586,469.4968,470.4261,22253.0
2024-01-17 12:00:00,480.94,481.04,479.85,480.17,15399.0,470.4652,470.563,469.399,469.712,15399.0
2024-01-17 12:30:00,480.15,480.71,479.69,480.05,29534.0,469.6924,470.2402,469.2424,469.5946,29534.0
2024-01-17 13:00:00,480.15,480.64,479.86,480.3,10335.0,469.6924,470.1717,469.4087,469.8392,10335.0
2024-01-17 13:30:00,480.31,480.4,478.85,479.53,23140.0,469.8489,469.937,468.4207,469.0859,23140.0
2024-01-17 14:00:00,479.62,480.23,478.67,479.07,21555.0,469.174,469.7707,468.2447,468.6359,21555.0
2024-01-17 14:30:00,478.95,479.17,478.3,479.04,23390.0,468.5186,468.7338,467.8827,468.6066,23390.0
2024-01-17 15:00:00,478.92,478.97,476.64,476.98,31596.0,468.4892,468.5381,466.2589,466.5915,31596.0
2024-01-17 15:30:00,476.98,476.98,475.27,476.15,134478.0,466.5915,466.5915,464.9187,465.7795,134478.0
2024-01-18 09:30:00,454.68,456.63,449.02,454.38,247545.0,444.7772,446.6847,439.2404,444.4837,247545.0
2024-01-18 10:00:00,454.44,459.74,453.5,459.22,91379.0,444.5424,449.7269,443.6229,449.2183,91379.0
2024-01-18 10:30:00,459.01,463.0,458.21,461.65,232075.0,449.0128,452.9159,448.2303,451.5953,232075.0
2024-01-18 11:00:00,461.25,462.07,459.54,459.73,77322.0,451.2041,452.0062,449.5313,449.7172,77322.0
2024-01-18 11:30:00,459.75,459.83,457.49,458.29,57252.0,449.7367,449.815,447.526,448.3085,57252.0
2024-01-18 12:00:00,458.04,458.28,456.78,457.34,63781.0,448.064,448.2987,446.8314,447.3792,63781.0
2024-01-18 12:30:00,457.16,457.79,456.78,457.59,45888.0,447.2031,447.8194,446.8314,447.6238,45888.0
2024-01-18 13:00:00,457.75,459.7,457.51,459.14,56165.0,447.7803,449.6878,447.5455,449.14,56165.0
2024-01-18 13:30:00,459.2,461.8,459.16,461.24,54687.0,449.1987,451.7421,449.1596,451.1943,54687.0
2024-01-18 14:00:00,461.33,463.85,461.3,463.85,38705.0,451.2823,453.7474,451.253,453.7474,38705.0
2024-01-18 14:30:00,463.85,464.92,463.11,463.27,57855.0,453.7474,454.7941,453.0235,453.1801,57855.0
2024-01-18 15:00:00,463.3,468.34,463.3,468.34,69685.0,453.2094,458.1396,453.2094,458.1396,69685.0
2024-01-18 15:30:00,468.33,470.34,468.06,469.46,108159.0,458.1299,460.0961,457.8657,459.2352,108159.0
2024-01-19 09:30:00,470.77,470.77,463.82,467.78,148310.0,460.5167,460.5167,453.7181,457.5918,148310.0
2024-01-19 10:00:00,467.43,469.8,467.35,469.35,57430.0,457.2495,459.5678,457.1712,459.1276,57430.0
2024-01-19 10:30:00,469.28,470.14,468.36,468.9,43059.0,459.0592,459.9004,458.1592,458.6874,43059.0
2024-01-19 11:00:00,468.83,468.84,467.0,467.39,59527.0,458.619,458.6288,456.8288,457.2103,59527.0
2024-01-19 11:30:00,467.46,468.14,466.85,466.95,37155.0,457.2788,457.944,456.6821,456.7799,37155.0
2024-01-19 12:00:00,466.93,468.39,466.85,468.14,20484.0,456.7603,458.1886,456.6821,457.944,20484.0
2024-01-19 12:30:00,468.03,468.45,466.71,467.95,30476.0,457.8364,458.2472,456.5451,457.7581,30476.0
2024-01-19 13:00:00,468.0,468.53,467.66,468.18,24160.0,457.807,458.3255,457.4745,457.9831,24160.0
2024-01-19 13:30:00,468.39,468.82,467.45,467.71,27218.0,458.1886,458.6092,457.269,457.5234,27218.0
2024-01-19 14:00:00,467.77,467.77,465.45,465.46,31364.0,457.5821,457.5821,455.3126,455.3224,31364.0
2024-01-19 14:30:00,465.46,465.87,464.92,465.42,28985.0,455.3224,455.7234,454.7941,455.2832,28985.0
2024-01-19 15:00:00,465.38,465.45,463.91,464.69,54556.0,455.2441,455.3126,453.8061,454.5691,54556.0
2024-01-19 15:30:00,464.64,464.92,463.52,464.65,158401.0,454.5202,454.7941,453.4246,454.53,158401.0
2024-01-22 09:30:00,466.21,468.83,464.84,466.59,69940.0,456.056,458.619,454.7159,456.4278,69940.0
2024-01-22 10:00:00,466.92,470.19,466.45,468.79,44804.0,456.7506,459.9493,456.2908,458.5798,44804.0
2024-01-22 10:30:00,468.8,471.16,468.1,470.08,60528.0,458.5896,460.8982,457.9049,459.8417,60528.0
2024-01-22 11:00:00,470.03,470.8,468.78,470.47,56551.0,459.7928,460.5461,458.5701,460.2232,56551.0
2024-01-22 11:30:00,470.42,470.51,468.33,469.7,61896.0,460.1743,460.2624,458.1299,459.47,61896.0
2024-01-22 12:00:00,469.9,471.82,469.9,471.0,37830.0,459.6657,461.5438,459.6657,460.7417,37830.0
2024-01-22 12:30:00,471.12,472.62,470.88,471.53,19551.0,460.8591,462.3264,460.6243,461.2602,19551.0
2024-01-22 13:00:00,471.37,473.06,471.07,471.99,27809.0,461.1036,462.7568,460.8102,461.7101,27809.0
2024-01-22 13:30:00,472.03,473.54,472.03,473.54,26128.0,461.7493,463.2264,461.7493,463.2264,26128.0
2024-01-22 14:00:00,473.54,473.89,472.82,473.62,63295.0,463.2264,463.5688,462.5221,463.3046,63295.0
2024-01-22 14:30:00,473.78,474.6,472.99,473.32,34665.0,463.4612,464.2633,462.6884,463.0112,34665.0
2024-01-22 15:00:00,473.33,474.02,472.92,473.19,57158.0,463.021,463.6959,462.6199,462.884,57158.0
2024-01-22 15:30:00,473.19,473.7,471.42,471.7,235696.0,462.884,463.3829,461.1526,461.4265,235696.0
2024-01-23 09:30:00,470.25,476.04,470.25,474.7,42442.0,460.008,465.6719,460.008,464.3611,42442.0
2024-01-23 10:00:00,474.9,477.2,474.53,476.7,29071.0,464.5568,466.8067,464.1948,466.3176,29071.0
2024-01-23 10:30:00,476.61,476.99,473.96,474.54,34326.0,466.2295,466.6012,463.6372,464.2046,34326.0
2024-01-23 11:00:00,474.56,475.12,472.41,472.53,53708.0,464.2242,464.772,462.121,462.2384,53708.0
2024-01-23 11:30:00,472.6,473.29,470.88,471.31,26895.0,462.3069,462.9818,460.6243,461.045,26895.0
2024-01-23 12:00:00,471.18,472.47,471.18,471.86,32866.0,460.9178,462.1797,460.9178,461.583,32866.0
2024-01-23 12:30:00,471.78,472.22,471.66,471.8,14759.0,461.5047,461.9351,461.3873,461.5243,14759.0
2024-01-23 13:00:00,471.8,471.8,470.58,470.9,17355.0,461.5243,461.5243,460.3309,460.6439,17355.0
2024-01-23 13:30:00,470.91,472.47,470.69,472.4,40574.0,460.6537,462.1797,460.4385,462.1112,40574.0
2024-01-23 14:00:00,472.44,474.18,472.25,473.3,78475.0,462.1503,463.8524,461.9645,462.9916,78475.0
2024-01-23 14:30:00,473.44,474.14,473.35,474.13,48071.0,463.1286,463.8133,463.0405,463.8035,48071.0
2024-01-23 15:00:00,474.12,474.4,473.15,473.74,95875.0,463.7938,464.0677,462.8449,463.422,95875.0
2024-01-23 15:30:00,473.81,473.89,470.66,472.04,209875.0,463.4905,463.5688,460.4091,461.7591,209875.0
2024-01-24 09:30:00,489.5,496.99,485.88,489.14,230013.0,478.8388,486.1656,475.2976,478.4866,230013.0
2024-01-24 10:00:00,488.83,489.81,483.6,488.56,144352.0,478.1834,479.142,473.0673,477.9193,144352.0
2024-01-24 10:30:00,488.77,489.44,485.23,485.25,57345.0,478.1247,478.7801,474.6618,474.6813,57345.0
2024-01-24 11:00:00,485.22,485.98,483.85,484.66,90698.0,474.652,475.3954,473.3118,474.1042,90698.0
2024-01-24 11:30:00,484.6,484.7,479.87,480.0,82929.0,474.0455,474.1433,469.4185,469.5457,82929.0
2024-01-24 12:00:00,479.9,480.29,476.53,479.93,103581.0,469.4479,469.8294,466.1513,469.4772,103581.0
2024-01-24 12:30:00,479.95,480.16,478.04,478.52,45487.0,469.4968,469.7022,467.6284,468.0979,45487.0
2024-01-24 13:00:00,478.5,478.86,477.43,477.85,32087.0,468.0784,468.4305,467.0317,467.4425,32087.0
2024-01-24 13:30:00,477.87,479.11,477.65,478.55,52850.0,467.4621,468.6751,467.2469,468.1273,52850.0
2024-01-24 14:00:00,478.65,478.89,477.48,477.48,36664.0,468.2251,468.4599,467.0806,467.0806,36664.0
2024-01-24 14:30:00,477.58,477.86,476.0,477.73,40434.0,467.1784,467.4523,465.6328,467.3251,40434.0
2024-01-24 15:00:00,477.73,477.83,476.11,476.56,56376.0,467.3251,467.4229,465.7404,466.1806,56376.0
2024-01-24 15:30:00,476.61,477.65,473.11,473.72,289972.0,466.2295,467.2469,462.8058,463.4025,289972.0
2024-01-25 09:30:00,471.81,474.9,468.6,471.98,168267.0,461.5341,464.5568,458.394,461.7004,168267.0
2024-01-25 10:00:00,471.99,472.04,465.41,466.56,65151.0,461.7101,461.7591,455.2735,456.3984,65151.0
2024-01-25 10:30:00,466.79,468.3,462.88,463.83,100306.0,456.6234,458.1005,452.7986,453.7279,100306.0
2024-01-25 11:00:00,463.84,468.03,461.47,467.49,58188.0,453.7376,457.8364,451.4193,457.3082,58188.0
2024-01-25 11:30:00,467.5,471.01,467.04,470.9,63532.0,457.3179,460.7515,456.868,460.6439,63532.0
2024-01-25 12:00:00,471.0,471.72,467.12,467.86,94829.0,460.7417,461.446,456.9462,457.6701,94829.0
2024-01-25 12:30:00,467.84,470.83,467.83,470.74,64676.0,457.6505,460.5754,457.6407,460.4874,64676.0
2024-01-25 13:00:00,470.74,473.92,470.74,472.97,93100.0,460.4874,463.5981,460.4874,462.6688,93100.0
2024-01-25 13:30:00,472.98,474.22,471.84,474.07,46023.0,462.6786,463.8916,461.5634,463.7448,46023.0
2024-01-25 14:00:00,474.08,474.66,472.91,474.53,28694.0,463.7546,464.322,462.6101,464.1948,28694.0
2024-01-25 14:30:00,474.6,475.83,473.87,475.52,29833.0,464.2633,465.4665,463.5492,465.1633,29833.0
2024-01-25 15:00:00,475.67,477.75,475.59,476.35,97191.0,465.31,467.3447,465.2317,465.9752,97191.0
2024-01-25 15:30:00,476.4,480.69,476.29,480.67,182239.0,466.0241,470.2207,465.9165,470.2011,182239.0
2024-01-26 09:30:00,480.94,484.37,480.94,482.77,75139.0,470.4652,473.8205,470.4652,472.2554,75139.0
2024-01-26 10:00:00,482.61,485.69,481.4,482.25,96559.0,472.0988,475.1118,470.9152,471.7467,96559.0
2024-01-26 10:30:00,482.49,482.73,479.77,480.94,24474.0,471.9815,472.2162,469.3207,470.4652,24474.0
2024-01-26 11:00:00,481.05,481.32,480.16,481.26,19962.0,470.5728,470.8369,469.7022,470.7782,19962.0
2024-01-26 11:30:00,481.27,483.73,480.98,483.6,33700.0,470.788,473.1944,470.5043,473.0673,33700.0
2024-01-26 12:00:00,483.61,485.11,483.35,484.98,32540.0,473.0771,474.5444,472.8227,474.4172,32540.0
2024-01-26 12:30:00,484.93,485.0,483.68,484.29,23377.0,474.3683,474.4368,473.1455,473.7423,23377.0
2024-01-26 13:00:00,484.26,484.32,482.2,482.3,58900.0,473.7129,473.7716,471.6978,471.7956,58900.0
2024-01-26 13:30:00,482.45,482.47,480.93,482.16,19073.0,471.9423,471.9619,470.4554,471.6586,19073.0
2024-01-26 14:00:00,482.15,483.48,482.07,483.44,24599.0,471.6489,472.9499,471.5706,472.9108,24599.0
2024-01-26 14:30:00,483.48,484.2,483.36,483.73,28626.0,472.9499,473.6542,472.8325,473.1944,28626.0
2024-01-26 15:00:00,483.85,483.89,482.27,482.47,20617.0,473.3118,473.351,471.7662,471.9619,20617.0
2024-01-26 15:30:00,482.62,483.95,481.45,483.62,104208.0,472.1086,473.4097,470.9641,473.0868,104208.0
2024-01-29 09:30:00,483.79,484.59,481.98,483.83,70938.0,473.2531,474.0357,471.4826,473.2923,70938.0
2024-01-29 10:00:00,483.61,484.3,481.64,481.87,26750.0,473.0771,473.752,471.15,471.375,26750.0
2024-01-29 10:30:00,481.78,483.55,480.93,483.22,75712.0,471.2869,473.0184,470.4554,472.6956,75712.0
2024-01-29 11:00:00,483.19,484.01,482.33,483.91,17282.0,472.6662,473.4684,471.8249,473.3705,17282.0
2024-01-29 11:30:00,484.07,484.57,483.76,484.47,44933.0,473.527,474.0162,473.2238,473.9183,44933.0
2024-01-29 12:00:00,484.47,484.96,483.93,484.44,17024.0,473.9183,474.3977,473.3901,473.889,17024.0
2024-01-29 12:30:00,484.38,485.0,484.18,484.89,30537.0,473.8303,474.4368,473.6346,474.3292,30537.0
2024-01-29 13:00:00,484.89,485.66,484.58,485.61,17261.0,474.3292,475.0824,474.0259,475.0335,17261.0
2024-01-29 13:30:00,485.62,485.64,484.67,485.19,12897.0,475.0433,475.0628,474.114,474.6227,12897.0
2024-01-29 14:00:00,485.29,485.5,484.71,485.23,12200.0,474.7205,474.9259,474.1531,474.6618,12200.0
2024-01-29 14:30:00,485.29,485.75,484.72,485.53,23597.0,474.7205,475.1705,474.1629,474.9552,23597.0
2024-01-29 15:00:00,485.6,487.03,485.4,486.9,31742.0,475.0237,476.4226,474.8281,476.2954,31742.0
2024-01-29 15:30:00,486.98,487.29,486.27,486.52,100228.0,476.3737,476.6769,475.6791,475.9237,100228.0
2024-01-30 09:30:00,489.75,489.75,486.69,488.38,72494.0,479.0833,479.0833,476.09,477.7432,72494.0
2024-01-30 10:00:00,488.13,488.98,487.66,488.08,30076.0,477.4986,478.3301,477.0389,477.4497,30076.0
2024-01-30 10:30:00,488.08,488.79,487.15,488.24,32472.0,477.4497,478.1442,476.54,477.6062,32472.0
2024-01-30 11:00:00,488.43,489.05,487.84,488.96,21550.0,477.7921,478.3986,477.2149,478.3105,21550.0
2024-01-30 11:30:00,489.15,489.91,488.98,489.64,13834.0,478.4964,479.2398,478.3301,478.9757,13834.0
2024-01-30 12:00:00,489.53,490.64,489.37,490.57,17299.0,478.8681,479.954,478.7116,479.8855,17299.0
2024-01-30 12:30:00,490.51,491.45,490.27,491.25,18767.0,479.8268,480.7463,479.592,480.5507,18767.0
2024-01-30 13:00:00,491.25,491.4,490.7,490.87,14304.0,480.5507,480.6974,480.0126,480.1789,14304.0
2024-01-30 13:30:00,490.66,491.31,490.65,490.95,13425.0,479.9735,480.6094,479.9637,480.2572,13425.0
2024-01-30 14:00:00,491.08,491.69,491.0,491.21,18951.0,480.3844,480.9811,480.3061,480.5115,18951.0
2024-01-30 14:30:00,491.17,491.24,490.08,490.36,20575.0,480.4724,480.5409,479.4061,479.68,20575.0
2024-01-30 15:00:00,490.33,491.92,490.02,491.74,37359.0,479.6507,481.2061,479.3475,481.03,37359.0
2024-01-30 15:30:00,491.79,492.83,491.55,492.47,78963.0,481.0789,482.0963,480.8441,481.7441,78963.0
2024-01-31 09:30:00,494.62,496.78,492.56,494.83,40697.0,483.8473,485.9602,481.8321,484.0527,40697.0
2024-01-31 10:00:00,495.35,495.55,493.4,495.25,20157.0,484.5614,484.757,482.6538,484.4635,20157.0
2024-01-31 10:30:00,495.16,496.49,494.49,495.46,24908.0,484.3755,485.6765,483.7201,484.669,24908.0
2024-01-31 11:00:00,495.41,495.65,494.57,495.09,23142.0,484.6201,484.8548,483.7984,484.307,23142.0
2024-01-31 11:30:00,495.16,495.94,495.13,495.77,18611.0,484.3755,485.1385,484.3462,484.9722,18611.0
2024-01-31 12:00:00,495.79,496.92,495.73,496.78,20089.0,484.9918,486.0972,484.9331,485.9602,20089.0
2024-01-31 12:30:00,496.64,497.09,495.73,497.0,23711.0,485.8233,486.2635,484.9331,486.1754,23711.0
2024-01-31 13:00:00,497.09,497.3,495.83,496.1,26399.0,486.2635,486.4689,485.0309,485.295,26399.0
2024-01-31 13:30:00,496.0,496.17,493.99,494.0,12086.0,485.1972,485.3635,483.231,483.2408,12086.0
2024-01-31 14:00:00,493.45,495.33,492.81,495.18,17708.0,482.7027,484.5418,482.0767,484.3951,17708.0
2024-01-31 14:30:00,495.29,495.63,493.79,494.43,19485.0,484.5027,484.8353,483.0353,483.6614,19485.0
2024-01-31 15:00:00,494.22,494.96,493.32,493.75,27076.0,483.456,484.1799,482.5756,482.9962,27076.0
2024-01-31 15:30:00,493.74,494.65,493.25,493.44,106230.0,482.9864,483.8766,482.5071,482.693,106230.0
2024-02-01 09:30:00,490.79,492.19,488.4,489.38,56238.0,480.1007,481.4702,477.7627,478.7214,56238.0
2024-02-01 10:00:00,489.41,492.02,488.85,491.93,56538.0,478.7507,481.3039,478.2029,481.2159,56538.0
2024-02-01 10:30:00,492.12,492.79,491.28,491.28,58226.0,481.4017,482.0571,480.58,480.58,58226.0
2024-02-01 11:00:00,491.39,494.89,491.18,494.55,23797.0,480.6876,484.1114,480.4822,483.7788,23797.0
2024-02-01 11:30:00,494.58,495.58,493.69,494.86,28806.0,483.8081,484.7864,482.9375,484.082,28806.0
2024-02-01 12:00:00,494.87,496.5,494.86,495.42,22135.0,484.0918,485.6863,484.082,484.6298,22135.0
2024-02-01 12:30:00,495.5,495.92,494.57,494.71,49897.0,484.7081,485.119,483.7984,483.9353,49897.0
2024-02-01 13:00:00,494.94,496.65,494.32,496.65,31501.0,484.1603,485.8331,483.5538,485.8331,31501.0
2024-02-01 13:30:00,496.38,496.38,495.16,496.03,10317.0,485.5689,485.5689,484.3755,485.2266,10317.0
2024-02-01 14:00:00,496.13,496.42,494.87,495.14,14338.0,485.3244,485.6081,484.0918,484.3559,14338.0
2024-02-01 14:30:00,495.22,496.33,495.0,496.2,17020.0,484.4342,485.52,484.219,485.3929,17020.0
2024-02-01 15:00:00,496.21,497.0,495.97,496.03,31149.0,485.4026,486.1754,485.1679,485.2266,31149.0
2024-02-01 15:30:00,496.07,496.15,495.09,495.43,80038.0,485.2657,485.3439,484.307,484.6396,80038.0
2024-02-02 09:30:00,495.98,496.58,490.58,491.15,89280.0,485.1776,485.7646,479.8953,480.4528,89280.0
2024-02-02 10:00:00,491.13,493.56,490.85,492.97,30549.0,480.4333,482.8104,480.1594,482.2332,30549.0
2024-02-02 10:30:00,492.88,496.96,492.58,496.96,40230.0,482.1452,486.1363,481.8517,486.1363,40230.0
2024-02-02 11:00:00,496.51,496.84,494.5,495.76,33698.0,485.6961,486.0189,483.7299,484.9624,33698.0
2024-02-02 11:30:00,495.94,497.12,495.48,495.54,18447.0,485.1385,486.2928,484.6885,484.7472,18447.0
2024-02-02 12:00:00,495.71,496.09,494.38,494.7,24263.0,484.9135,485.2853,483.6125,483.9255,24263.0
2024-02-02 12:30:00,494.81,495.27,494.19,494.43,16233.0,484.0331,484.4831,483.4266,483.6614,16233.0
2024-02-02 13:00:00,494.84,496.1,494.74,496.07,12441.0,484.0625,485.295,483.9647,485.2657,12441.0
2024-02-02 13:30:00,496.12,496.82,495.54,495.58,13896.0,485.3146,485.9994,484.7472,484.7864,13896.0
2024-02-02 14:00:00,495.56,496.23,495.47,496.15,8546.0,484.7668,485.4222,484.6788,485.3439,8546.0
2024-02-02 14:30:00,496.15,497.45,496.0,497.3,13835.0,485.3439,486.6156,485.1972,486.4689,13835.0
2024-02-02 15:00:00,497.29,497.53,496.52,496.87,27856.0,486.4591,486.6939,485.7059,486.0483,27856.0
2024-02-02 15:30:00,496.87,497.32,495.13,495.14,89289.0,486.0483,486.4885,484.3462,484.3559,89289.0
2024-02-05 09:30:00,495.84,498.23,490.54,493.0,51835.0,485.0407,487.3786,479.8561,482.2625,51835.0
2024-02-05 10:00:00,493.01,493.03,490.05,490.31,36713.0,482.2723,482.2919,479.3768,479.6311,36713.0
2024-02-05 10:30:00,490.28,491.31,489.8,490.95,13650.0,479.6018,480.6094,479.1322,480.2572,13650.0
2024-02-05 11:00:00,491.07,491.46,488.58,489.76,15631.0,480.3746,480.7561,477.9388,479.0931,15631.0
2024-02-05 11:30:00,489.81,491.04,489.58,489.83,16341.0,479.142,480.3452,478.917,479.1616,16341.0
2024-02-05 12:00:00,489.83,490.47,489.28,490.15,15080.0,479.1616,479.7877,478.6236,479.4746,15080.0
2024-02-05 12:30:00,490.14,490.51,489.65,489.84,11473.0,479.4648,479.8268,478.9855,479.1714,11473.0
2024-02-05 13:00:00,489.64,490.05,489.08,489.08,10774.0,478.9757,479.3768,478.4279,478.4279,10774.0
2024-02-05 13:30:00,489.23,491.22,488.79,490.85,20041.0,478.5747,480.5213,478.1442,480.1594,20041.0
2024-02-05 14:00:00,490.6,490.75,489.57,490.26,10535.0,479.9148,480.0616,478.9073,479.5822,10535.0
2024-02-05 14:30:00,490.36,492.01,490.36,491.86,22604.0,479.68,481.2941,479.68,481.1474,22604.0
2024-02-05 15:00:00,491.75,491.89,490.31,491.77,26165.0,481.0398,481.1767,479.6311,481.0593,26165.0
2024-02-05 15:30:00,491.98,492.16,490.03,490.05,55141.0,481.2648,481.4408,479.3572,479.3768,55141.0
2024-02-06 09:30:00,490.33,491.48,486.47,491.28,50439.0,479.6507,480.7757,475.8748,480.58,50439.0
2024-02-06 10:00:00,491.2,493.58,490.66,492.59,51139.0,480.5018,482.8299,479.9735,481.8615,51139.0
2024-02-06 10:30:00,492.59,493.88,492.11,492.76,37785.0,481.8615,483.1234,481.3919,482.0278,37785.0
2024-02-06 11:00:00,492.92,494.02,492.51,492.97,17708.0,482.1843,483.2603,481.7832,482.2332,17708.0
2024-02-06 11:30:00,492.93,492.94,491.38,492.5,19144.0,482.1941,482.2039,480.6778,481.7734,19144.0
2024-02-06 12:00:00,492.55,494.62,492.55,494.51,14770.0,481.8224,483.8473,481.8224,483.7397,14770.0
2024-02-06 12:30:00,494.64,494.65,493.69,494.17,9426.0,483.8668,483.8766,482.9375,483.4071,9426.0
2024-02-06 13:00:00,494.17,495.13,493.96,495.06,21215.0,483.4071,484.3462,483.2016,484.2777,21215.0
2024-02-06 13:30:00,495.26,495.79,495.0,495.36,9982.0,484.4733,484.9918,484.219,484.5711,9982.0
2024-02-06 14:00:00,495.29,495.48,493.03,493.34,16000.0,484.5027,484.6885,482.2919,482.5951,16000.0
2024-02-06 14:30:00,493.35,493.35,492.28,492.71,10485.0,482.6049,482.6049,481.5582,481.9789,10485.0
2024-02-06 15:00:00,492.49,493.2,492.38,492.64,15019.0,481.7637,482.4582,481.6561,481.9104,15019.0
2024-02-06 15:30:00,492.77,493.87,491.61,493.83,67660.0,482.0376,483.1136,480.9028,483.0745,67660.0
2024-02-07 09:30:00,497.63,501.01,496.29,500.33,59922.0,486.7917,490.0981,485.4809,489.4329,59922.0
2024-02-07 10:00:00,500.11,500.27,497.51,498.83,22974.0,489.2177,489.3742,486.6743,487.9656,22974.0
2024-02-07 10:30:00,499.01,502.14,498.81,500.83,35674.0,488.1417,491.2035,487.946,489.922,35674.0
2024-02-07 11:00:00,500.53,501.13,500.22,500.47,8876.0,489.6285,490.2155,489.3253,489.5699,8876.0
2024-02-07 11:30:00,501.06,501.75,500.6,500.65,20829.0,490.147,490.822,489.697,489.7459,20829.0
2024-02-07 12:00:00,500.56,500.91,498.8,499.15,15637.0,489.6579,490.0003,487.9362,488.2786,15637.0
2024-02-07 12:30:00,499.17,499.65,498.37,498.37,11730.0,488.2982,488.7677,487.5156,487.5156,11730.0
2024-02-07 13:00:00,498.45,498.82,497.1,497.59,9559.0,487.5938,487.9558,486.2733,486.7526,9559.0
2024-02-07 13:30:00,497.44,497.44,495.9,496.63,11322.0,486.6058,486.6058,485.0994,485.8135,11322.0
2024-02-07 14:00:00,496.89,497.4,496.55,497.4,9339.0,486.0678,486.5667,485.7352,486.5667,9339.0
2024-02-07 14:30:00,497.41,498.4,497.19,498.36,23809.0,486.5765,487.5449,486.3613,487.5058,23809.0
2024-02-07 15:00:00,498.35,498.45,497.62,497.82,12379.0,487.496,487.5938,486.7819,486.9776,12379.0
2024-02-07 15:30:00,498.0,498.13,497.2,497.78,33787.0,487.1537,487.2808,486.3711,486.9384,33787.0
2024-02-08 09:30:00,500.35,502.5,499.99,501.79,37805.0,489.4525,491.5556,489.1003,490.8611,37805.0
2024-02-08 10:00:00,502.08,503.71,501.14,503.22,29774.0,491.1448,492.7393,490.2253,492.26,29774.0
2024-02-08 10:30:00,503.38,503.38,501.29,502.13,35851.0,492.4165,492.4165,490.372,491.1937,35851.0
2024-02-08 11:00:00,502.13,502.64,501.59,502.64,24721.0,491.1937,491.6926,490.6655,491.6926,24721.0
2024-02-08 11:30:00,502.5,503.44,502.11,502.48,29915.0,491.5556,492.4752,491.1741,491.5361,29915.0
2024-02-08 12:00:00,502.43,504.08,502.34,503.78,21480.0,491.4872,493.1012,491.3991,492.8078,21480.0
2024-02-08 12:30:00,503.5,503.98,502.39,502.47,10366.0,492.5339,493.0034,491.448,491.5263,10366.0
2024-02-08 13:00:00,502.45,502.77,501.99,502.6,10164.0,491.5067,491.8198,491.0567,491.6535,10164.0
2024-02-08 13:30:00,502.86,503.26,502.57,502.93,13910.0,491.9078,492.2991,491.6241,491.9763,13910.0
2024-02-08 14:00:00,502.98,503.43,502.5,503.13,17904.0,492.0252,492.4654,491.5556,492.1719,17904.0
2024-02-08 14:30:00,503.32,503.78,502.78,503.37,11037.0,492.3578,492.8078,491.8295,492.4067,11037.0
2024-02-08 15:00:00,503.36,503.36,502.12,502.91,41432.0,492.3969,492.3969,491.1839,491.9567,41432.0
2024-02-08 15:30:00,502.87,502.87,501.35,501.95,49120.0,491.9176,491.9176,490.4307,491.0176,49120.0
2024-02-09 09:30:00,500.95,503.0,500.18,503.0,36208.0,490.0394,492.0448,489.2862,492.0448,36208.0
2024-02-09 10:00:00,503.03,503.93,501.27,502.39,26526.0,492.0741,492.9545,490.3524,491.448,26526.0
2024-02-09 10:30:00,502.4,503.9,502.15,502.67,12944.0,491.4578,492.9251,491.2133,491.7219,12944.0
2024-02-09 11:00:00,502.8,503.65,502.77,503.25,6052.0,491.8491,492.6806,491.8198,492.2893,6052.0
2024-02-09 11:30:00,503.26,503.62,501.93,503.62,12963.0,492.2991,492.6512,490.9981,492.6512,12963.0
2024-02-09 12:00:00,503.19,504.38,503.0,504.1,12077.0,492.2306,493.3947,492.0448,493.1208,12077.0
2024-02-09 12:30:00,504.09,504.22,503.65,504.07,8262.0,493.111,493.2382,492.6806,493.0914,8262.0
2024-02-09 13:00:00,504.0,504.18,503.68,503.81,7463.0,493.023,493.1991,492.7099,492.8371,7463.0
2024-02-09 13:30:00,503.95,505.31,503.95,505.31,11514.0,492.9741,494.3044,492.9741,494.3044,11514.0
2024-02-09 14:00:00,505.13,506.22,504.9,505.69,21130.0,494.1284,495.1946,493.9034,494.6762,21130.0
2024-02-09 14:30:00,505.79,506.61,505.64,506.61,14624.0,494.774,495.5761,494.6273,495.5761,14624.0
2024-02-09 15:00:00,506.53,506.82,505.92,506.23,17296.0,495.4979,495.7816,494.9012,495.2044,17296.0
2024-02-09 15:30:00,506.29,506.29,504.81,506.16,58935.0,495.2631,495.2631,493.8153,495.1359,58935.0
2024-02-12 09:30:00,505.87,506.7,503.79,505.42,27089.0,494.8522,495.6642,492.8175,494.412,27089.0
2024-02-12 10:00:00,505.13,506.08,504.24,504.58,12080.0,494.1284,495.0577,493.2577,493.5903,12080.0
2024-02-12 10:30:00,504.56,505.74,503.72,505.69,11761.0,493.5708,494.7251,492.7491,494.6762,11761.0
2024-02-12 11:00:00,505.55,506.22,505.54,506.1,19824.0,494.5392,495.1946,494.5294,495.0772,19824.0
2024-02-12 11:30:00,506.08,506.52,505.76,506.08,22956.0,495.0577,495.4881,494.7446,495.0577,22956.0
2024-02-12 12:00:00,506.35,506.98,505.99,506.56,10592.0,495.3218,495.9381,494.9696,495.5272,10592.0
2024-02-12 12:30:00,506.46,506.46,505.75,505.85,5579.0,495.4294,495.4294,494.7349,494.8327,5579.0
2024-02-12 13:00:00,505.85,506.22,505.32,505.48,15566.0,494.8327,495.1946,494.3142,494.4707,15566.0
2024-02-12 13:30:00,505.52,505.6,504.88,505.21,9444.0,494.5099,494.5881,493.8838,494.2066,9444.0
2024-02-12 14:00:00,505.44,506.15,505.03,505.16,8213.0,494.4316,495.1261,494.0305,494.1577,8213.0
2024-02-12 14:30:00,505.16,505.81,504.77,505.11,11637.0,494.1577,494.7936,493.7762,494.1088,11637.0
2024-02-12 15:00:00,504.92,505.16,504.06,504.35,11756.0,493.9229,494.1577,493.0817,493.3653,11756.0
2024-02-12 15:30:00,504.33,505.73,504.33,505.42,61613.0,493.3458,494.7153,493.3458,494.412,61613.0
2024-02-13 09:30:00,504.56,513.23,503.69,507.62,62504.0,493.5708,502.0519,492.7197,496.5641,62504.0
2024-02-13 10:00:00,507.51,509.67,506.81,508.37,49744.0,496.4565,498.5695,495.7718,497.2978,49744.0
2024-02-13 10:30:00,508.66,509.47,507.49,509.34,43455.0,497.5815,498.3738,496.437,498.2467,43455.0
2024-02-13 11:00:00,509.0,509.83,507.71,509.09,29660.0,497.9141,498.726,496.6522,498.0021,29660.0
2024-02-13 11:30:00,509.15,509.74,508.15,508.24,13198.0,498.0608,498.638,497.0826,497.1706,13198.0
2024-02-13 12:00:00,508.46,509.75,508.04,508.79,11155.0,497.3858,498.6477,496.975,497.7086,11155.0
2024-02-13 12:30:00,508.9,508.97,507.67,507.73,11851.0,497.8163,497.8847,496.613,496.6717,11851.0
2024-02-13 13:00:00,507.79,508.08,507.17,507.71,16976.0,496.7304,497.0141,496.1239,496.6522,16976.0
2024-02-13 13:30:00,507.69,507.7,506.43,506.6,23975.0,496.6326,496.6424,495.4,495.5663,23975.0
2024-02-13 14:00:00,506.48,506.65,504.83,505.2,34546.0,495.449,495.6153,493.8349,494.1968,34546.0
2024-02-13 14:30:00,505.12,505.24,503.64,504.33,12257.0,494.1186,494.236,492.6708,493.3458,12257.0
2024-02-13 15:00:00,504.37,504.8,503.51,504.55,21192.0,493.3849,493.8055,492.5436,493.561,21192.0
2024-02-13 15:30:00,504.45,505.98,504.3,505.55,55368.0,493.4632,494.9598,493.3164,494.5392,55368.0
2024-02-14 09:30:00,505.43,507.14,503.49,504.52,32654.0,494.4218,496.0946,492.5241,493.5316,32654.0
2024-02-14 10:00:00,504.51,505.14,502.3,502.99,18060.0,493.5219,494.1381,491.36,492.035,18060.0
2024-02-14 10:30:00,503.16,503.88,502.68,503.31,13327.0,492.2013,492.9056,491.7317,492.348,13327.0
2024-02-14 11:00:00,503.33,505.0,502.99,504.94,12601.0,492.3676,494.0012,492.035,493.9425,12601.0
2024-02-14 11:30:00,504.9,505.54,504.73,504.73,15867.0,493.9034,494.5294,493.7371,493.7371,15867.0
2024-02-14 12:00:00,504.73,504.79,504.11,504.47,13079.0,493.7371,493.7958,493.1306,493.4827,13079.0
2024-02-14 12:30:00,504.48,504.7,504.23,504.51,11431.0,493.4925,493.7077,493.248,493.5219,11431.0
2024-02-14 13:00:00,504.7,505.8,504.6,505.5,20184.0,493.7077,494.7838,493.6099,494.4903,20184.0
2024-02-14 13:30:00,505.65,507.27,505.35,505.44,27188.0,494.637,496.2218,494.3436,494.4316,27188.0
2024-02-14 14:00:00,505.46,505.46,503.56,505.03,14912.0,494.4512,494.4512,492.5926,494.0305,14912.0
2024-02-14 14:30:00,505.07,505.35,504.86,505.33,17282.0,494.0697,494.3436,493.8642,494.324,17282.0
2024-02-14 15:00:00,505.34,505.9,504.91,505.69,16241.0,494.3338,494.8816,493.9132,494.6762,16241.0
2024-02-14 15:30:00,505.49,506.29,504.79,505.76,47703.0,494.4805,495.2631,493.7958,494.7446,47703.0
2024-02-15 09:30:00,507.19,510.56,506.53,510.01,23547.0,496.1435,499.4401,495.4979,498.9021,23547.0
2024-02-15 10:00:00,510.18,511.21,508.57,508.57,19909.0,499.0684,500.0759,497.4934,497.4934,19909.0
2024-02-15 10:30:00,508.07,509.69,507.47,509.52,13396.0,497.0043,498.589,496.4174,498.4227,13396.0
2024-02-15 11:00:00,509.32,511.0,508.99,509.78,19263.0,498.2271,499.8705,497.9043,498.6771,19263.0
2024-02-15 11:30:00,509.1,509.55,508.77,508.79,6703.0,498.0119,498.4521,497.6891,497.7086,6703.0
2024-02-15 12:00:00,508.75,509.32,507.25,507.25,14687.0,497.6695,498.2271,496.2022,496.2022,14687.0
2024-02-15 12:30:00,507.19,507.9,506.27,507.36,16982.0,496.1435,496.838,495.2435,496.3098,16982.0
2024-02-15 13:00:00,507.57,508.38,506.79,507.91,12423.0,496.5152,497.3076,495.7522,496.8478,12423.0
2024-02-15 13:30:00,508.01,508.4,507.32,507.56,12569.0,496.9456,497.3271,496.2707,496.5054,12569.0
2024-02-15 14:00:00,507.62,508.9,507.38,508.9,18684.0,496.5641,497.8163,496.3294,497.8163,18684.0
2024-02-15 14:30:00,508.9,510.13,508.69,509.75,16767.0,497.8163,499.0195,497.6108,498.6477,16767.0
2024-02-15 15:00:00,509.75,509.95,509.18,509.9,20226.0,498.6477,498.8434,498.0902,498.7945,20226.0
2024-02-15 15:30:00,509.9,510.47,508.61,508.96,69323.0,498.7945,499.3521,497.5326,497.8749,69323.0
2024-02-16 09:30:00,510.59,513.33,506.12,512.92,53699.0,499.4694,502.1498,495.0968,501.7487,53699.0
2024-02-16 10:00:00,513.1,514.35,509.96,510.44,24410.0,501.9248,503.1476,498.8532,499.3227,24410.0
2024-02-16 10:30:00,510.75,512.01,510.41,511.18,11640.0,499.626,500.8585,499.2934,500.0466,11640.0
2024-02-16 11:00:00,511.23,511.83,510.39,511.39,10093.0,500.0955,500.6824,499.2738,500.252,10093.0
2024-02-16 11:30:00,510.98,512.26,510.98,511.37,10383.0,499.8509,501.1031,499.8509,500.2325,10383.0
2024-02-16 12:00:00,511.41,512.38,511.37,511.63,7744.0,500.2716,501.2205,500.2325,500.4868,7744.0
2024-02-16 12:30:00,511.86,512.38,511.75,511.93,3929.0,500.7118,501.2205,500.6042,500.7803,3929.0
2024-02-16 13:00:00,511.96,512.84,511.57,512.35,6345.0,500.8096,501.6704,500.4281,501.1911,6345.0
2024-02-16 13:30:00,512.06,512.73,512.03,512.44,7520.0,500.9074,501.5628,500.8781,501.2792,7520.0
2024-02-16 14:00:00,512.48,513.66,512.36,513.46,21963.0,501.3183,502.4726,501.2009,502.2769,21963.0
2024-02-16 14:30:00,513.38,513.49,511.54,511.58,19573.0,502.1987,502.3063,500.3988,500.4379,19573.0
2024-02-16 15:00:00,511.57,512.6,511.57,512.52,15276.0,500.4281,501.4357,500.4281,501.3574,15276.0
2024-02-16 15:30:00,512.48,512.93,511.49,512.46,61948.0,501.3183,501.7585,500.3498,501.2987,61948.0
2024-02-20 09:30:00,512.63,515.35,511.52,514.27,51798.0,501.465,504.1258,500.3792,503.0693,51798.0
2024-02-20 10:00:00,514.14,514.73,512.48,514.25,13244.0,502.9421,503.5193,501.3183,503.0497,13244.0
2024-02-20 10:30:00,514.76,514.76,512.87,513.27,11810.0,503.5486,503.5486,501.6998,502.0911,11810.0
2024-02-20 11:00:00,513.03,513.04,510.92,511.83,12244.0,501.8563,501.8661,499.7923,500.6824,12244.0
2024-02-20 11:30:00,512.01,512.22,511.03,511.27,8541.0,500.8585,501.0639,499.8999,500.1346,8541.0
2024-02-20 12:00:00,510.96,511.39,510.17,511.02,6923.0,499.8314,500.252,499.0586,499.8901,6923.0
2024-02-20 12:30:00,510.91,512.35,510.91,512.35,9962.0,499.7825,501.1911,499.7825,501.1911,9962.0
2024-02-20 13:00:00,512.05,512.25,511.48,511.78,2814.0,500.8976,501.0933,500.3401,500.6335,2814.0
2024-02-20 13:30:00,511.64,511.85,511.04,511.69,8001.0,500.4966,500.702,499.9096,500.5455,8001.0
2024-02-20 14:00:00,511.6,512.02,511.28,511.91,6964.0,500.4574,500.8683,500.1444,500.7607,6964.0
2024-02-20 14:30:00,512.07,512.18,510.9,510.9,7883.0,500.9172,501.0248,499.7727,499.7727,7883.0
2024-02-20 15:00:00,510.71,510.96,509.56,510.11,24743.0,499.5868,499.8314,498.4619,498.9999,24743.0
2024-02-20 15:30:00,510.12,510.31,508.29,509.22,46441.0,499.0097,499.1955,497.2195,498.1293,46441.0
2024-02-21 09:30:00,510.84,511.53,508.21,508.31,25483.0,499.714,500.389,497.1413,497.2391,25483.0
2024-02-21 10:00:00,508.48,509.08,507.24,507.58,13645.0,497.4054,497.9923,496.1924,496.525,13645.0
2024-02-21 10:30:00,507.74,508.37,507.42,507.88,10872.0,496.6815,497.2978,496.3685,496.8185,10872.0
2024-02-21 11:00:00,508.11,508.35,507.82,507.83,12820.0,497.0435,497.2782,496.7598,496.7696,12820.0
2024-02-21 11:30:00,507.83,508.0,506.82,506.91,15320.0,496.7696,496.9359,495.7816,495.8696,15320.0
2024-02-21 12:00:00,507.11,507.78,506.62,506.95,17555.0,496.0652,496.7206,495.5859,495.9087,17555.0
2024-02-21 12:30:00,507.01,507.01,506.34,506.61,9962.0,495.9674,495.9674,495.312,495.5761,9962.0
2024-02-21 13:00:00,506.71,507.15,506.05,506.82,10636.0,495.6739,496.1044,495.0283,495.7816,10636.0
2024-02-21 13:30:00,506.76,507.74,506.65,507.51,12862.0,495.7229,496.6815,495.6153,496.4565,12862.0
2024-02-21 14:00:00,507.47,508.19,506.83,506.99,16379.0,496.4174,497.1217,495.7913,495.9479,16379.0
2024-02-21 14:30:00,506.83,507.86,506.7,507.79,14306.0,495.7913,496.7989,495.6642,496.7304,14306.0
2024-02-21 15:00:00,507.94,507.94,506.77,507.08,28149.0,496.8772,496.8772,495.7326,496.0359,28149.0
2024-02-21 15:30:00,507.0,509.71,506.93,509.45,54999.0,495.9576,498.6086,495.8892,498.3543,54999.0
2024-02-22 09:30:00,514.47,514.47,506.33,509.56,43090.0,503.2649,503.2649,495.3022,498.4619,43090.0
2024-02-22 10:00:00,510.09,510.6,507.64,508.28,13845.0,498.9803,499.4792,496.5837,497.2098,13845.0
2024-02-22 10:30:00,508.51,510.15,507.91,509.02,18474.0,497.4347,499.039,496.8478,497.9336,18474.0
2024-02-22 11:00:00,508.97,510.15,508.64,510.15,11799.0,497.8847,499.039,497.5619,499.039,11799.0
2024-02-22 11:30:00,510.04,511.32,508.96,509.06,7149.0,498.9314,500.1835,497.8749,497.9728,7149.0
2024-02-22 12:00:00,509.44,510.35,508.97,509.26,8298.0,498.3445,499.2347,497.8847,498.1684,8298.0
2024-02-22 12:30:00,509.59,509.86,508.63,509.6,13910.0,498.4912,498.7553,497.5521,498.501,13910.0
2024-02-22 13:00:00,509.4,510.44,509.05,510.25,11281.0,498.3054,499.3227,497.963,499.1368,11281.0
2024-02-22 13:30:00,510.37,511.0,509.86,510.63,10556.0,499.2542,499.8705,498.7553,499.5086,10556.0
2024-02-22 14:00:00,510.59,511.55,510.59,511.5,9178.0,499.4694,500.4085,499.4694,500.3596,9178.0
2024-02-22 14:30:00,511.42,511.77,509.64,510.16,16643.0,500.2814,500.6237,498.5401,499.0488,16643.0
2024-02-22 15:00:00,510.42,511.72,509.78,511.15,27256.0,499.3031,500.5748,498.6771,500.0172,27256.0
2024-02-22 15:30:00,511.24,512.51,510.92,511.95,99956.0,500.1053,501.3476,499.7923,500.7998,99956.0
2024-02-23 09:30:00,511.77,513.91,508.41,513.59,27618.0,500.6237,502.7171,497.3369,502.4041,27618.0
2024-02-23 10:00:00,514.0,514.0,511.96,512.81,11189.0,502.8052,502.8052,500.8096,501.6411,11189.0
2024-02-23 10:30:00,512.92,513.48,511.65,512.63,13091.0,501.7487,502.2965,500.5064,501.465,13091.0
2024-02-23 11:00:00,512.65,512.96,511.64,511.88,9489.0,501.4846,501.7878,500.4966,500.7313,9489.0
2024-02-23 11:30:00,511.9,512.25,511.48,511.49,12055.0,500.7509,501.0933,500.3401,500.3498,12055.0
2024-02-23 12:00:00,511.74,512.02,511.28,511.88,9818.0,500.5944,500.8683,500.1444,500.7313,9818.0
2024-02-23 12:30:00,511.68,512.26,511.48,511.6,5908.0,500.5357,501.1031,500.3401,500.4574,5908.0
2024-02-23 13:00:00,511.9,512.35,511.57,511.94,4780.0,500.7509,501.1911,500.4281,500.79,4780.0
2024-02-23 13:30:00,512.07,512.78,511.77,511.86,4573.0,500.9172,501.6117,500.6237,500.7118,4573.0
2024-02-23 14:00:00,511.84,511.84,510.63,511.02,9033.0,500.6922,500.6922,499.5086,499.8901,9033.0
2024-02-23 14:30:00,511.1,511.39,510.66,511.38,13649.0,499.9683,500.252,499.5379,500.2422,13649.0
2024-02-23 15:00:00,511.36,512.68,511.36,512.6,13913.0,500.2227,501.5139,500.2227,501.4357,13913.0
2024-02-23 15:30:00,512.6,514.24,512.38,514.1,77719.0,501.4357,503.0399,501.2205,502.903,77719.0
2024-02-26 09:30:00,515.24,516.13,511.6,515.18,28796.0,504.0182,504.8888,500.4574,503.9595,28796.0
2024-02-26 10:00:00,515.71,516.61,512.74,512.88,16590.0,504.4779,505.3583,501.5726,501.7096,16590.0
2024-02-26 10:30:00,513.0,513.2,511.95,511.95,6363.0,501.827,502.0226,500.7998,500.7998,6363.0
2024-02-26 11:00:00,512.36,512.64,511.55,511.55,8580.0,501.2009,501.4748,500.4085,500.4085,8580.0
2024-02-26 11:30:00,511.38,511.5,509.73,510.18,9658.0,500.2422,500.3596,498.6282,499.0684,9658.0
2024-02-26 12:00:00,510.22,510.22,509.35,509.87,7575.0,499.1075,499.1075,498.2564,498.7651,7575.0
2024-02-26 12:30:00,509.82,509.82,508.8,508.86,14217.0,498.7162,498.7162,497.7184,497.7771,14217.0
2024-02-26 13:00:00,508.85,509.27,508.01,508.16,11588.0,497.7673,498.1782,496.9456,497.0924,11588.0
2024-02-26 13:30:00,508.03,508.27,507.31,507.66,13554.0,496.9652,497.2,496.2609,496.6033,13554.0
2024-02-26 14:00:00,507.65,508.02,506.7,507.5,12839.0,496.5935,496.9554,495.6642,496.4467,12839.0
2024-02-26 14:30:00,507.56,507.72,506.76,507.4,7737.0,496.5054,496.662,495.7229,496.3489,7737.0
2024-02-26 15:00:00,507.59,508.57,507.54,508.3,16931.0,496.5348,497.4934,496.4859,497.2293,16931.0
2024-02-26 15:30:00,508.17,508.27,506.2,506.6,52379.0,497.1022,497.2,495.1751,495.5663,52379.0
2024-02-27 09:30:00,505.63,507.96,503.18,507.6,31875.0,494.6175,496.8967,492.2208,496.5446,31875.0
2024-02-27 10:00:00,507.35,508.8,506.42,507.83,9998.0,496.3,497.7184,495.3903,496.7696,9998.0
2024-02-27 10:30:00,507.88,507.99,506.44,506.87,10213.0,496.8185,496.9261,495.4098,495.8305,10213.0
2024-02-27 11:00:00,506.69,507.01,506.43,506.66,11140.0,495.6544,495.9674,495.4,495.625,11140.0
2024-02-27 11:30:00,506.83,506.83,505.32,505.55,7387.0,495.7913,495.7913,494.3142,494.5392,7387.0
2024-02-27 12:00:00,505.56,506.22,505.48,506.22,5202.0,494.549,495.1946,494.4707,495.1946,5202.0
2024-02-27 12:30:00,506.26,506.49,505.96,506.01,7795.0,495.2337,495.4587,494.9403,494.9892,7795.0
2024-02-27 13:00:00,506.08,506.86,506.08,506.49,7726.0,495.0577,495.8207,495.0577,495.4587,7726.0
2024-02-27 13:30:00,506.46,507.49,506.46,507.49,6748.0,495.4294,496.437,495.4294,496.437,6748.0
2024-02-27 14:00:00,507.45,507.51,507.01,507.43,8032.0,496.3978,496.4565,495.9674,496.3783,8032.0
2024-02-27 14:30:00,507.55,507.55,506.72,507.4,11381.0,496.4957,496.4957,495.6837,496.3489,11381.0
2024-02-27 15:00:00,507.4,508.12,507.4,507.95,10085.0,496.3489,497.0532,496.3489,496.8869,10085.0
2024-02-27 15:30:00,507.92,509.2,505.75,507.61,94412.0,496.8576,498.1097,494.7349,496.5543,94412.0
2024-02-28 09:30:00,503.2,504.53,499.58,502.48,63849.0,492.2404,493.5414,488.6992,491.5361,63849.0
2024-02-28 10:00:00,502.43,504.2,501.59,503.36,58133.0,491.4872,493.2186,490.6655,492.3969,58133.0
2024-02-28 10:30:00,503.42,507.85,503.0,505.96,68651.0,492.4556,496.7891,492.0448,494.9403,68651.0
2024-02-28 11:00:00,506.19,507.24,502.15,502.26,38284.0,495.1653,496.1924,491.2133,491.3209,38284.0
2024-02-28 11:30:00,502.56,503.13,502.0,502.47,28135.0,491.6143,492.1719,491.0665,491.5263,28135.0
2024-02-28 12:00:00,502.36,505.09,501.5,504.95,36579.0,491.4187,494.0892,490.5774,493.9523,36579.0
2024-02-28 12:30:00,504.63,504.96,503.96,504.69,11088.0,493.6393,493.9621,492.9838,493.6979,11088.0
2024-02-28 13:00:00,504.39,504.73,503.15,503.71,13745.0,493.4045,493.7371,492.1915,492.7393,13745.0
2024-02-28 13:30:00,503.87,504.13,502.4,502.52,15486.0,492.8958,493.1501,491.4578,491.5752,15486.0
2024-02-28 14:00:00,502.49,502.49,501.61,501.75,32164.0,491.5459,491.5459,490.685,490.822,32164.0
2024-02-28 14:30:00,501.8,503.1,501.05,502.39,34849.0,490.8709,492.1426,490.1372,491.448,34849.0
2024-02-28 15:00:00,502.5,503.16,501.51,502.6,39101.0,491.5556,492.2013,490.5872,491.6535,39101.0
2024-02-28 15:30:00,502.58,503.43,501.87,503.43,99958.0,491.6339,492.4654,490.9394,492.4654,99958.0
2024-02-29 09:30:00,503.01,504.98,502.08,503.64,59274.0,492.0545,493.9816,491.1448,492.6708,59274.0
2024-02-29 10:00:00,503.64,504.15,499.94,500.88,24788.0,492.6708,493.1697,489.0514,489.9709,24788.0
2024-02-29 10:30:00,500.69,503.32,499.48,502.78,31978.0,489.7851,492.3578,488.6014,491.8295,31978.0
2024-02-29 11:00:00,502.61,502.92,501.8,501.81,37413.0,491.6632,491.9665,490.8709,490.8807,37413.0
2024-02-29 11:30:00,501.33,501.7,500.2,500.41,15512.0,490.4111,490.7731,489.3057,489.5112,15512.0
2024-02-29 12:00:00,500.3,500.3,498.65,499.48,12382.0,489.4036,489.4036,487.7895,488.6014,12382.0
2024-02-29 12:30:00,499.55,500.39,499.1,499.79,11136.0,488.6699,489.4916,488.2297,488.9047,11136.0
2024-02-29 13:00:00,499.86,499.86,498.66,499.56,14047.0,488.9731,488.9731,487.7993,488.6797,14047.0
2024-02-29 13:30:00,499.73,501.11,499.54,500.96,11066.0,488.846,490.1959,488.6601,490.0492,11066.0
2024-02-29 14:00:00,501.04,501.54,500.07,500.91,13474.0,490.1274,490.6166,489.1786,490.0003,13474.0
2024-02-29 14:30:00,501.01,501.18,499.95,501.01,11807.0,490.0981,490.2644,489.0612,490.0981,11807.0
2024-02-29 15:00:00,501.23,502.08,501.21,501.5,17158.0,490.3133,491.1448,490.2937,490.5774,17158.0
2024-02-29 15:30:00,501.55,502.98,500.98,501.18,76960.0,490.6263,492.0252,490.0687,490.2644,76960.0
2024-03-01 09:30:00,499.62,500.48,492.14,494.25,43796.0,488.7384,489.5796,481.4213,483.4853,43796.0
2024-03-01 10:00:00,494.62,495.87,492.06,494.19,25250.0,483.8473,485.07,481.343,483.4266,25250.0
2024-03-01 10:30:00,494.2,494.79,493.39,493.55,21832.0,483.4364,484.0136,482.6441,482.8006,21832.0
2024-03-01 11:00:00,493.87,495.81,493.29,495.0,44016.0,483.1136,485.0113,482.5462,484.219,44016.0
2024-03-01 11:30:00,495.05,497.52,494.73,497.01,18769.0,484.2679,486.6841,483.9549,486.1852,18769.0
2024-03-01 12:00:00,496.98,499.36,496.98,497.97,37067.0,486.1559,488.484,486.1559,487.1243,37067.0
2024-03-01 12:30:00,498.0,498.53,497.68,498.52,9340.0,487.1537,487.6721,486.8406,487.6623,9340.0
2024-03-01 13:00:00,498.57,498.99,497.79,498.67,12608.0,487.7112,488.1221,486.9482,487.8091,12608.0
2024-03-01 13:30:00,498.65,499.27,497.95,498.15,21463.0,487.7895,488.396,487.1047,487.3004,21463.0
2024-03-01 14:00:00,498.11,499.44,498.1,499.07,20011.0,487.2613,488.5623,487.2515,488.2003,20011.0
2024-03-01 14:30:00,498.81,498.81,497.04,497.04,18715.0,487.946,487.946,486.2146,486.2146,18715.0
2024-03-01 15:00:00,497.14,498.4,497.0,498.01,24925.0,486.3124,487.5449,486.1754,487.1634,24925.0
2024-03-01 15:30:00,498.09,500.13,498.08,499.26,103934.0,487.2417,489.2373,487.2319,488.3862,103934.0
2024-03-04 09:30:00,500.18,512.47,498.87,508.9,109894.0,489.2862,501.3085,488.0047,497.8163,109894.0
2024-03-04 10:00:00,509.36,509.36,505.33,505.7,35126.0,498.2662,498.2662,494.324,494.6859,35126.0
2024-03-04 10:30:00,505.86,506.28,504.48,504.92,19920.0,494.8425,495.2533,493.4925,493.9229,19920.0
2024-03-04 11:00:00,505.06,505.06,501.82,502.77,32990.0,494.0599,494.0599,490.8905,491.8198,32990.0
2024-03-04 11:30:00,502.59,504.73,502.53,504.38,11068.0,491.6437,493.7371,491.585,493.3947,11068.0
2024-03-04 12:00:00,504.53,506.59,504.53,506.15,14513.0,493.5414,495.5566,493.5414,495.1261,14513.0
2024-03-04 12:30:00,506.15,506.18,504.49,504.78,11624.0,495.1261,495.1555,493.5023,493.786,11624.0
2024-03-04 13:00:00,504.56,504.84,503.79,503.84,7770.0,493.5708,493.8447,492.8175,492.8665,7770.0
2024-03-04 13:30:00,503.64,504.71,503.64,504.6,12076.0,492.6708,493.7175,492.6708,493.6099,12076.0
2024-03-04 14:00:00,504.65,505.54,503.99,504.23,13034.0,493.6588,494.5294,493.0132,493.248,13034.0
2024-03-04 14:30:00,503.99,504.78,503.23,504.05,15111.0,493.0132,493.786,492.2697,493.0719,15111.0
2024-03-04 15:00:00,504.13,504.66,503.58,503.64,17316.0,493.1501,493.6686,492.6121,492.6708,17316.0
2024-03-04 15:30:00,503.91,505.04,503.3,504.25,52076.0,492.9349,494.0403,492.3382,493.2675,52076.0
2024-03-05 09:30:00,503.35,503.47,500.29,501.91,25628.0,492.3871,492.5045,489.3938,490.9785,25628.0
2024-03-05 10:00:00,501.28,502.1,500.32,500.95,12198.0,490.3622,491.1644,489.4231,490.0394,12198.0
2024-03-05 10:30:00,501.01,501.01,498.64,498.67,12144.0,490.0981,490.0981,487.7797,487.8091,12144.0
2024-03-05 11:00:00,498.78,499.22,497.91,498.26,22547.0,487.9167,488.3471,487.0656,487.408,22547.0
2024-03-05 11:30:00,498.2,499.07,497.34,498.16,15079.0,487.3493,488.2003,486.508,487.3102,15079.0
2024-03-05 12:00:00,498.01,498.23,497.31,497.42,8038.0,487.1634,487.3786,486.4787,486.5863,8038.0
2024-03-05 12:30:00,497.03,497.59,496.7,497.19,25818.0,486.2048,486.7526,485.882,486.3613,25818.0
2024-03-05 13:00:00,497.2,498.19,496.99,497.81,11941.0,486.3711,487.3395,486.1656,486.9678,11941.0
2024-03-05 13:30:00,497.54,498.98,497.54,498.7,13629.0,486.7037,488.1123,486.7037,487.8384,13629.0
2024-03-05 14:00:00,498.65,499.44,498.0,498.07,14095.0,487.7895,488.5623,487.1537,487.2221,14095.0
2024-03-05 14:30:00,497.71,497.81,496.83,497.81,16538.0,486.87,486.9678,486.0091,486.9678,16538.0
2024-03-05 15:00:00,497.81,498.28,496.99,497.0,13039.0,486.9678,487.4276,486.1656,486.1754,13039.0
2024-03-05 15:30:00,497.0,499.0,496.83,498.48,69547.0,486.1754,488.1319,486.0091,487.6232,69547.0
2024-03-06 09:30:00,500.6,505.49,500.29,505.49,69493.0,489.697,494.4805,489.3938,494.4805,69493.0
2024-03-06 10:00:00,505.16,506.31,503.95,504.23,46381.0,494.1577,495.2827,492.9741,493.248,46381.0
2024-03-06 10:30:00,504.14,505.28,503.73,504.46,27157.0,493.1599,494.2751,492.7589,493.473,27157.0
2024-03-06 11:00:00,504.28,505.6,503.8,505.4,29234.0,493.2969,494.5881,492.8273,494.3925,29234.0
2024-03-06 11:30:00,505.6,505.61,503.67,503.78,15208.0,494.5881,494.5979,492.7002,492.8078,15208.0
2024-03-06 12:00:00,503.68,503.98,501.25,501.84,13869.0,492.7099,493.0034,490.3329,490.91,13869.0
2024-03-06 12:30:00,501.95,502.49,500.89,500.99,11109.0,491.0176,491.5459,489.9807,490.0785,11109.0
2024-03-06 13:00:00,500.95,502.38,500.45,501.77,12965.0,490.0394,491.4383,489.5503,490.8415,12965.0
2024-03-06 13:30:00,501.65,502.26,500.84,501.87,11599.0,490.7242,491.3209,489.9318,490.9394,11599.0
2024-03-06 14:00:00,501.75,503.42,501.75,503.41,17953.0,490.822,492.4556,490.822,492.4458,17953.0
2024-03-06 14:30:00,503.39,504.87,503.26,504.87,27202.0,492.4263,493.874,492.2991,493.874,27202.0
2024-03-06 15:00:00,504.72,505.06,503.57,504.43,25272.0,493.7273,494.0599,492.6023,493.4436,25272.0
2024-03-06 15:30:00,504.42,505.63,504.04,504.92,91297.0,493.4338,494.6175,493.0621,493.9229,91297.0
2024-03-07 09:30:00,506.09,508.02,502.42,503.95,27378.0,496.6763,498.5704,493.0746,494.5761,27378.0
2024-03-07 10:00:00,503.36,503.36,501.25,502.48,15049.0,493.9971,493.9971,491.9263,493.1334,15049.0
2024-03-07 10:30:00,502.86,503.34,501.86,502.91,30668.0,493.5064,493.9774,492.525,493.5554,30668.0
2024-03-07 11:00:00,502.91,503.25,502.1,502.53,26481.0,493.5554,493.8891,492.7605,493.1825,26481.0
2024-03-07 11:30:00,502.73,503.4,502.64,503.09,30782.0,493.3788,494.0363,493.2905,493.7321,30782.0
2024-03-07 12:00:00,502.99,503.28,501.6,502.86,49054.0,493.634,493.9186,492.2698,493.5064,49054.0
2024-03-07 12:30:00,502.88,502.89,501.64,502.38,35029.0,493.526,493.5358,492.3091,493.0353,35029.0
2024-03-07 13:00:00,502.35,503.89,502.34,502.93,52504.0,493.0059,494.5172,492.996,493.5751,52504.0
2024-03-07 13:30:00,503.19,504.53,502.69,504.32,30613.0,493.8302,495.1453,493.3395,494.9392,30613.0
2024-03-07 14:00:00,504.16,504.53,502.62,502.63,38212.0,494.7822,495.1453,493.2708,493.2806,38212.0
2024-03-07 14:30:00,502.63,502.87,502.04,502.3,11564.0,493.2806,493.5162,492.7016,492.9568,11564.0
2024-03-07 15:00:00,502.14,503.25,501.75,502.53,20632.0,492.7998,493.8891,492.417,493.1825,20632.0
2024-03-07 15:30:00,502.62,503.36,501.52,501.57,70493.0,493.2708,493.9971,492.1913,492.2404,70493.0
2024-03-08 09:30:00,500.3,503.92,499.62,503.26,51117.0,490.994,494.5467,490.3266,493.8989,51117.0
2024-03-08 10:00:00,503.21,505.06,502.33,504.21,34889.0,493.8499,495.6654,492.9862,494.8313,34889.0
2024-03-08 10:30:00,504.21,506.13,504.08,505.28,19118.0,494.8313,496.7155,494.7037,495.8814,19118.0
2024-03-08 11:00:00,505.38,507.5,505.23,507.5,11095.0,495.9795,498.0601,495.8323,498.0601,11095.0
2024-03-08 11:30:00,507.65,508.55,506.28,506.37,16273.0,498.2073,499.0905,496.8628,496.9511,16273.0
2024-03-08 12:00:00,506.08,507.93,506.07,507.93,11603.0,496.6665,498.4821,496.6567,498.4821,11603.0
2024-03-08 12:30:00,507.95,508.88,507.61,508.81,12584.0,498.5017,499.4144,498.168,499.3457,12584.0
2024-03-08 13:00:00,508.75,509.24,508.0,508.19,16735.0,499.2868,499.7677,498.5508,498.7372,16735.0
2024-03-08 13:30:00,508.29,508.36,507.39,507.39,24571.0,498.8354,498.9041,497.9521,497.9521,24571.0
2024-03-08 14:00:00,507.52,508.56,507.33,508.4,11704.0,498.0797,499.1003,497.8932,498.9433,11704.0
2024-03-08 14:30:00,508.36,508.61,507.41,507.41,13629.0,498.9041,499.1494,497.9717,497.9717,13629.0
2024-03-08 15:00:00,507.58,507.59,505.94,506.1,16851.0,498.1386,498.1484,496.5291,496.6861,16851.0
2024-03-08 15:30:00,506.28,506.58,502.91,502.96,150302.0,496.8628,497.1572,493.5554,493.6045,150302.0
2024-03-11 09:30:00,502.19,505.6,502.19,502.52,22652.0,492.8488,496.1954,492.8488,493.1727,22652.0
2024-03-11 10:00:00,501.84,502.09,499.85,500.51,14145.0,492.5053,492.7507,490.5524,491.2001,14145.0
2024-03-11 10:30:00,500.23,504.38,499.92,504.38,21505.0,490.9253,494.9981,490.6211,494.9981,21505.0
2024-03-11 11:00:00,504.38,506.15,504.27,505.52,17687.0,494.9981,496.7352,494.8901,496.1169,17687.0
2024-03-11 11:30:00,505.22,506.91,504.43,506.79,10995.0,495.8225,497.481,495.0472,497.3633,10995.0
2024-03-11 12:00:00,506.93,507.13,504.96,505.33,12123.0,497.5007,497.6969,495.5673,495.9304,12123.0
2024-03-11 12:30:00,505.53,506.7,505.52,506.48,9002.0,496.1267,497.2749,496.1169,497.059,9002.0
2024-03-11 13:00:00,506.16,508.06,506.11,508.06,7083.0,496.745,498.6096,496.6959,498.6096,7083.0
2024-03-11 13:30:00,508.15,508.15,507.13,507.21,11546.0,498.698,498.698,497.6969,497.7755,11546.0
2024-03-11 14:00:00,507.6,508.03,507.18,507.68,20754.0,498.1582,498.5802,497.746,498.2367,20754.0
2024-03-11 14:30:00,507.66,508.07,507.33,507.83,21841.0,498.2171,498.6195,497.8932,498.3839,21841.0
2024-03-11 15:00:00,507.99,508.69,507.32,507.64,24602.0,498.5409,499.2279,497.8834,498.1975,24602.0
2024-03-11 15:30:00,507.67,508.43,506.55,506.6,80891.0,498.2269,498.9728,497.1277,497.1768,80891.0
2024-03-12 09:30:00,506.04,507.83,504.69,506.77,32144.0,496.6272,498.3839,495.3023,497.3436,32144.0
2024-03-12 10:00:00,506.61,506.95,503.43,506.52,20494.0,497.1866,497.5203,494.0658,497.0983,20494.0
2024-03-12 10:30:00,506.1,506.41,504.71,504.71,26909.0,496.6861,496.9903,495.322,495.322,26909.0
2024-03-12 11:00:00,505.04,505.55,504.25,504.41,23356.0,495.6458,496.1463,494.8705,495.0275,23356.0
2024-03-12 11:30:00,504.42,505.64,504.08,504.77,27044.0,495.0374,496.2347,494.7037,495.3808,27044.0
2024-03-12 12:00:00,504.76,505.55,504.27,505.26,13612.0,495.371,496.1463,494.8901,495.8617,13612.0
2024-03-12 12:30:00,505.4,505.56,504.76,504.91,11052.0,495.9991,496.1561,495.371,495.5182,11052.0
2024-03-12 13:00:00,505.1,505.44,504.54,504.66,12009.0,495.7047,496.0384,495.1551,495.2729,12009.0
2024-03-12 13:30:00,504.94,506.25,504.73,505.95,10600.0,495.5477,496.8333,495.3416,496.5389,10600.0
2024-03-12 14:00:00,506.05,506.12,505.5,506.12,5339.0,496.637,496.7057,496.0973,496.7057,5339.0
2024-03-12 14:30:00,506.4,506.51,505.36,505.96,10716.0,496.9805,497.0885,495.9599,496.5487,10716.0
2024-03-12 15:00:00,506.09,506.94,505.83,506.65,16178.0,496.6763,497.5105,496.4211,497.2259,16178.0
2024-03-12 15:30:00,506.5,506.65,505.38,505.4,56549.0,497.0787,497.2259,495.9795,495.9991,56549.0
2024-03-13 09:30:00,508.39,512.73,506.49,512.73,47031.0,498.9335,503.1928,497.0688,503.1928,47031.0
2024-03-13 10:00:00,512.21,512.76,509.78,510.95,14701.0,502.6825,503.2222,500.2977,501.4459,14701.0
2024-03-13 10:30:00,510.55,510.88,508.76,509.79,19970.0,501.0533,501.3772,499.2966,500.3075,19970.0
2024-03-13 11:00:00,509.8,510.24,509.26,509.52,11751.0,500.3173,500.7491,499.7873,500.0425,11751.0
2024-03-13 11:30:00,509.74,509.96,508.9,509.11,9867.0,500.2584,500.4743,499.434,499.6401,9867.0
2024-03-13 12:00:00,509.07,509.82,508.88,509.68,8600.0,499.6009,500.3369,499.4144,500.1995,8600.0
2024-03-13 12:30:00,509.67,510.27,509.37,509.67,10353.0,500.1897,500.7785,499.8953,500.1897,10353.0
2024-03-13 13:00:00,509.81,510.33,509.51,509.51,14806.0,500.3271,500.8374,500.0327,500.0327,14806.0
2024-03-13 13:30:00,509.37,509.62,508.23,509.34,40528.0,499.8953,500.1406,498.7765,499.8658,40528.0
2024-03-13 14:00:00,509.27,510.0,508.74,508.75,15012.0,499.7971,500.5136,499.277,499.2868,15012.0
2024-03-13 14:30:00,508.77,510.19,508.61,509.39,30684.0,499.3064,500.7,499.1494,499.9149,30684.0
2024-03-13 15:00:00,509.28,509.28,507.01,507.25,25641.0,499.807,499.807,497.5792,497.8147,25641.0
2024-03-13 15:30:00,507.3,509.62,507.3,509.2,77851.0,497.8638,500.1406,497.8638,499.7284,77851.0
2024-03-14 09:30:00,508.75,510.99,505.72,507.32,43542.0,499.2868,501.4851,496.3132,497.8834,43542.0
2024-03-14 10:00:00,507.42,507.51,505.31,506.7,23946.0,497.9815,498.0699,495.9108,497.2749,23946.0
2024-03-14 10:30:00,506.69,507.4,505.65,505.97,12663.0,497.2651,497.9619,496.2445,496.5585,12663.0
2024-03-14 11:00:00,505.96,507.67,505.55,506.82,17347.0,496.5487,498.2269,496.1463,497.3927,17347.0
2024-03-14 11:30:00,507.05,508.22,506.86,507.62,14980.0,497.6184,498.7667,497.432,498.1778,14980.0
2024-03-14 12:00:00,507.49,508.68,507.33,508.68,16459.0,498.0502,499.2181,497.8932,499.2181,16459.0
2024-03-14 12:30:00,508.46,508.67,507.22,507.34,29068.0,499.0022,499.2083,497.7853,497.903,29068.0
2024-03-14 13:00:00,507.16,508.24,506.9,507.22,19455.0,497.7264,498.7863,497.4712,497.7853,19455.0
2024-03-14 13:30:00,507.05,508.53,506.98,508.53,13269.0,497.6184,499.0709,497.5497,499.0709,13269.0
2024-03-14 14:00:00,508.42,508.79,507.43,507.99,22304.0,498.9629,499.3261,497.9914,498.5409,22304.0
2024-03-14 14:30:00,507.99,508.67,507.77,508.07,13995.0,498.5409,499.2083,498.325,498.6195,13995.0
2024-03-14 15:00:00,508.07,508.91,508.06,508.8,17881.0,498.6195,499.4438,498.6096,499.3359,17881.0
2024-03-14 15:30:00,508.67,510.82,507.57,510.69,73419.0,499.2083,501.3183,498.1288,501.1907,73419.0
2024-03-15 09:30:00,500.36,510.98,500.36,508.61,129433.0,491.0529,501.4753,491.0529,499.1494,129433.0
2024-03-15 10:00:00,508.42,509.51,508.04,509.5,10073.0,498.9629,500.0327,498.59,500.0229,10073.0
2024-03-15 10:30:00,509.31,509.96,508.38,509.62,6167.0,499.8364,500.4743,498.9237,500.1406,6167.0
2024-03-15 11:00:00,509.74,509.9,508.08,508.88,7403.0,500.2584,500.4154,498.6293,499.4144,7403.0
2024-03-15 11:30:00,508.61,508.81,508.03,508.76,6295.0,499.1494,499.3457,498.5802,499.2966,6295.0
2024-03-15 12:00:00,508.87,509.57,508.49,509.21,19684.0,499.4046,500.0916,499.0316,499.7383,19684.0
2024-03-15 12:30:00,509.38,509.94,508.96,509.32,8482.0,499.9051,500.4547,499.4929,499.8462,8482.0
2024-03-15 13:00:00,509.24,510.41,508.79,509.14,36469.0,499.7677,500.9159,499.3261,499.6696,36469.0
2024-03-15 13:30:00,509.09,509.62,508.61,509.13,12278.0,499.6205,500.1406,499.1494,499.6597,12278.0
2024-03-15 14:00:00,509.11,510.72,509.11,510.46,11458.0,499.6401,501.2202,499.6401,500.965,11458.0
2024-03-15 14:30:00,510.44,512.0,509.58,511.71,30435.0,500.9454,502.4764,500.1014,502.1918,30435.0
2024-03-15 15:00:00,511.6,512.68,510.72,511.83,41888.0,502.0838,503.1437,501.2202,502.3095,41888.0
2024-03-15 15:30:00,511.67,513.5,511.37,512.81,157426.0,502.1525,503.9485,501.8581,503.2713,157426.0
2024-03-18 09:30:00,511.95,512.3,508.3,511.58,23705.0,502.4273,502.7708,498.8452,502.0642,23705.0
2024-03-18 10:00:00,511.61,513.11,511.16,511.67,12815.0,502.0936,503.5657,501.652,502.1525,12815.0
2024-03-18 10:30:00,511.25,512.57,511.14,511.36,10687.0,501.7403,503.0358,501.6324,501.8483,10687.0
2024-03-18 11:00:00,511.46,512.73,511.42,511.98,10865.0,501.9464,503.1928,501.9071,502.4567,10865.0
2024-03-18 11:30:00,511.98,512.14,511.38,511.63,7235.0,502.4567,502.6138,501.8679,502.1132,7235.0
2024-03-18 12:00:00,511.55,511.71,509.46,510.31,27494.0,502.0347,502.1918,499.9836,500.8178,27494.0
2024-03-18 12:30:00,510.11,511.45,509.49,511.45,23757.0,500.6215,501.9366,500.013,501.9366,23757.0
2024-03-18 13:00:00,511.41,512.85,511.41,512.74,8568.0,501.8973,503.3105,501.8973,503.2026,8568.0
2024-03-18 13:30:00,512.6,512.72,511.32,511.48,7524.0,503.0652,503.183,501.809,501.966,7524.0
2024-03-18 14:00:00,511.48,512.35,511.08,511.52,7625.0,501.966,502.8198,501.5735,502.0053,7625.0
2024-03-18 14:30:00,511.53,511.88,510.08,510.16,12233.0,502.0151,502.3586,500.5921,500.6706,12233.0
2024-03-18 15:00:00,510.21,510.42,509.71,509.98,11772.0,500.7197,500.9257,500.229,500.4939,11772.0
2024-03-18 15:30:00,509.86,511.36,509.86,511.16,38602.0,500.3762,501.8483,500.3762,501.652,38602.0
2024-03-19 09:30:00,513.81,514.0,511.31,513.34,15329.0,504.2527,504.4392,501.7992,503.7914,15329.0
2024-03-19 10:00:00,513.36,513.71,511.94,513.16,7233.0,503.8111,504.1545,502.4175,503.6148,7233.0
2024-03-19 10:30:00,513.21,513.91,512.34,513.8,11466.0,503.6638,504.3508,502.81,504.2429,11466.0
2024-03-19 11:00:00,513.73,514.62,513.5,513.62,9043.0,504.1742,505.0476,503.9485,504.0662,9043.0
2024-03-19 11:30:00,513.67,514.44,513.67,514.31,6005.0,504.1153,504.871,504.1153,504.7434,6005.0
2024-03-19 12:00:00,514.2,515.01,513.79,514.42,13239.0,504.6354,505.4304,504.2331,504.8513,13239.0
2024-03-19 12:30:00,514.47,515.25,514.43,514.91,5365.0,504.9004,505.6659,504.8612,505.3322,5365.0
2024-03-19 13:00:00,515.02,515.26,514.73,515.12,5702.0,505.4402,505.6757,505.1556,505.5383,5702.0
2024-03-19 13:30:00,515.03,515.28,514.44,514.68,3171.0,505.45,505.6953,504.871,505.1065,3171.0
2024-03-19 14:00:00,514.41,515.02,514.26,514.57,8274.0,504.8415,505.4402,504.6943,504.9986,8274.0
2024-03-19 14:30:00,514.48,514.59,514.17,514.47,3666.0,504.9102,505.0182,504.606,504.9004,3666.0
2024-03-19 15:00:00,514.47,515.63,514.22,514.9,14883.0,504.9004,506.0388,504.6551,505.3224,14883.0
2024-03-19 15:30:00,514.9,516.0,514.63,515.79,40773.0,505.3224,506.402,505.0574,506.1959,40773.0
2024-03-20 09:30:00,513.74,514.57,511.25,514.12,17525.0,504.184,504.9986,501.7403,504.5569,17525.0
2024-03-20 10:00:00,513.92,515.18,513.64,514.58,10653.0,504.3606,505.5972,504.0859,505.0084,10653.0
2024-03-20 10:30:00,514.7,514.88,512.83,513.87,32655.0,505.1261,505.3028,503.2909,504.3116,32655.0
2024-03-20 11:00:00,514.27,515.78,514.27,515.78,8164.0,504.7041,506.186,504.7041,506.186,8164.0
2024-03-20 11:30:00,515.65,515.87,515.25,515.63,7848.0,506.0585,506.2744,505.6659,506.0388,7848.0
2024-03-20 12:00:00,515.49,515.49,515.05,515.05,4074.0,505.9014,505.9014,505.4696,505.4696,4074.0
2024-03-20 12:30:00,515.12,516.44,515.05,516.41,23073.0,505.5383,506.8338,505.4696,506.8043,23073.0
2024-03-20 13:00:00,516.28,516.29,514.87,514.88,3711.0,506.6767,506.6866,505.293,505.3028,3711.0
2024-03-20 13:30:00,514.78,514.92,514.47,514.77,3523.0,505.2046,505.342,504.9004,505.1948,3523.0
2024-03-20 14:00:00,514.77,515.34,513.23,514.36,6939.0,505.1948,505.7542,503.6835,504.7925,6939.0
2024-03-20 14:30:00,514.23,515.25,513.5,514.6,6396.0,504.6649,505.6659,503.9485,505.028,6396.0
2024-03-20 15:00:00,514.85,515.16,513.71,514.29,15145.0,505.2733,505.5776,504.1545,504.7238,15145.0
2024-03-20 15:30:00,514.04,514.42,512.69,514.3,54033.0,504.4784,504.8513,503.1535,504.7336,54033.0
2024-03-21 09:30:00,513.33,515.33,512.26,514.79,23143.0,503.7816,505.7444,502.7315,505.2145,23143.0
2024-03-21 10:00:00,514.77,515.53,513.74,514.36,17495.0,505.1948,505.9407,504.184,504.7925,17495.0
2024-03-21 10:30:00,514.47,515.4,514.03,514.24,16484.0,504.9004,505.8131,504.4686,504.6747,16484.0
2024-03-21 11:00:00,514.27,515.0,513.18,513.47,19431.0,504.7041,505.4206,503.6344,503.919,19431.0
2024-03-21 11:30:00,513.63,514.73,513.63,514.45,10162.0,504.076,505.1556,504.076,504.8808,10162.0
2024-03-21 12:00:00,514.57,515.04,513.95,514.94,11226.0,504.9986,505.4598,504.3901,505.3617,11226.0
2024-03-21 12:30:00,515.09,515.2,514.63,514.81,5048.0,505.5089,505.6168,505.0574,505.2341,5048.0
2024-03-21 13:00:00,514.81,514.87,514.27,514.44,5639.0,505.2341,505.293,504.7041,504.871,5639.0
2024-03-21 13:30:00,514.44,514.76,513.78,514.43,14389.0,504.871,505.185,504.2232,504.8612,14389.0
2024-03-21 14:00:00,514.4,515.3,513.73,515.1,14128.0,504.8317,505.715,504.1742,505.5187,14128.0
2024-03-21 14:30:00,514.91,515.55,514.67,515.34,12524.0,505.3322,505.9603,505.0967,505.7542,12524.0
2024-03-21 15:00:00,515.46,515.85,515.11,515.42,9154.0,505.872,506.2547,505.5285,505.8327,9154.0
2024-03-21 15:30:00,515.46,515.65,514.21,514.67,37021.0,505.872,506.0585,504.6452,505.0967,37021.0
2024-03-22 09:30:00,517.47,519.37,515.69,516.31,46970.0,507.8446,509.7093,506.0977,506.7062,46970.0
2024-03-22 10:00:00,516.29,517.04,515.75,516.71,9722.0,506.6866,507.4226,506.1566,507.0987,9722.0
2024-03-22 10:30:00,516.55,516.74,515.57,515.91,9459.0,506.9417,507.1282,505.98,506.3136,9459.0
2024-03-22 11:00:00,515.92,516.47,515.72,516.13,10658.0,506.3234,506.8632,506.1272,506.5295,10658.0
2024-03-22 11:30:00,516.25,516.25,514.36,514.36,4897.0,506.6473,506.6473,504.7925,504.7925,4897.0
2024-03-22 12:00:00,514.14,514.7,514.05,514.49,11353.0,504.5766,505.1261,504.4882,504.92,11353.0
2024-03-22 12:30:00,514.34,514.93,513.9,514.78,10359.0,504.7728,505.3519,504.341,505.2046,10359.0
2024-03-22 13:00:00,514.72,514.72,513.92,514.63,8776.0,505.1458,505.1458,504.3606,505.0574,8776.0
2024-03-22 13:30:00,514.48,514.96,513.79,514.83,12613.0,504.9102,505.3813,504.2331,505.2537,12613.0
2024-03-22 14:00:00,514.91,515.73,514.83,515.69,14177.0,505.3322,506.137,505.2537,506.0977,14177.0
2024-03-22 14:30:00,515.69,515.94,514.78,515.41,12218.0,506.0977,506.3431,505.2046,505.8229,12218.0
2024-03-22 15:00:00,515.4,515.73,515.14,515.61,15216.0,505.8131,506.137,505.558,506.0192,15216.0
2024-03-22 15:30:00,515.53,515.53,513.63,513.85,54688.0,505.9407,505.9407,504.076,504.2919,54688.0
2024-03-25 09:30:00,514.61,515.83,512.23,512.23,19956.0,505.0378,506.2351,502.7021,502.7021,19956.0
2024-03-25 10:00:00,512.19,513.5,512.15,512.57,11366.0,502.6628,503.9485,502.6236,503.0358,11366.0
2024-03-25 10:30:00,512.5,512.86,511.89,512.42,14909.0,502.9671,503.3204,502.3684,502.8885,14909.0
2024-03-25 11:00:00,512.39,512.41,511.12,511.7,11457.0,502.8591,502.8787,501.6127,502.1819,11457.0
2024-03-25 11:30:00,511.71,512.02,511.23,511.6,6553.0,502.1918,502.496,501.7207,502.0838,6553.0
2024-03-25 12:00:00,511.6,512.06,511.28,511.42,6448.0,502.0838,502.5352,501.7697,501.9071,6448.0
2024-03-25 12:30:00,511.21,511.84,510.99,511.0,7260.0,501.7011,502.3193,501.4851,501.495,7260.0
2024-03-25 13:00:00,510.98,511.61,510.86,511.46,6016.0,501.4753,502.0936,501.3576,501.9464,6016.0
2024-03-25 13:30:00,511.53,511.79,511.33,511.39,4982.0,502.0151,502.2703,501.8188,501.8777,4982.0
2024-03-25 14:00:00,511.28,511.28,510.52,510.6,9890.0,501.7697,501.7697,501.0239,501.1024,9890.0
2024-03-25 14:30:00,510.51,510.62,509.81,509.9,7297.0,501.0141,501.122,500.3271,500.4154,7297.0
2024-03-25 15:00:00,510.07,511.05,510.07,511.05,10477.0,500.5823,501.544,500.5823,501.544,10477.0
2024-03-25 15:30:00,511.18,511.25,510.15,510.36,44220.0,501.6716,501.7403,500.6608,500.8669,44220.0
2024-03-26 09:30:00,511.5,513.97,510.64,513.57,22571.0,501.9857,504.4097,501.1417,504.0172,22571.0
2024-03-26 10:00:00,513.85,515.7,513.16,515.7,21362.0,504.2919,506.1075,503.6148,506.1075,21362.0
2024-03-26 10:30:00,515.56,517.19,515.19,516.0,17317.0,505.9701,507.5698,505.607,506.402,17317.0
2024-03-26 11:00:00,516.07,517.57,516.06,517.57,16611.0,506.4707,507.9428,506.4608,507.9428,16611.0
2024-03-26 11:30:00,517.56,517.87,516.83,516.87,15484.0,507.9329,508.2372,507.2165,507.2558,15484.0
2024-03-26 12:00:00,516.83,517.7,516.2,517.64,14113.0,507.2165,508.0703,506.5982,508.0114,14113.0
2024-03-26 12:30:00,517.38,518.15,517.28,517.59,15040.0,507.7563,508.512,507.6581,507.9624,15040.0
2024-03-26 13:00:00,517.67,517.92,515.92,516.03,20750.0,508.0409,508.2862,506.3234,506.4314,20750.0
2024-03-26 13:30:00,516.03,517.08,515.89,516.96,11694.0,506.4314,507.4619,506.294,507.3441,11694.0
2024-03-26 14:00:00,516.97,517.88,516.75,517.64,20083.0,507.3539,508.247,507.138,508.0114,20083.0
2024-03-26 14:30:00,517.65,517.99,516.88,516.94,15894.0,508.0213,508.3549,507.2656,507.3245,15894.0
2024-03-26 15:00:00,517.02,517.65,516.91,516.91,12895.0,507.403,508.0213,507.295,507.295,12895.0
2024-03-26 15:30:00,517.01,518.05,516.69,516.97,77785.0,507.3932,508.4138,507.0791,507.3539,77785.0
2024-03-27 09:30:00,520.0,520.64,518.65,520.41,41755.0,510.3276,510.9556,509.0027,510.7299,41755.0
2024-03-27 10:00:00,520.26,521.18,517.4,518.9,47911.0,510.5827,511.4856,507.7759,509.248,47911.0
2024-03-27 10:30:00,518.89,519.62,518.28,518.96,21604.0,509.2382,509.9546,508.6395,509.3069,21604.0
2024-03-27 11:00:00,518.83,519.59,518.28,518.74,10822.0,509.1793,509.9252,508.6395,509.091,10822.0
2024-03-27 11:30:00,519.16,520.04,519.06,519.54,8658.0,509.5032,510.3668,509.405,509.8761,8658.0
2024-03-27 12:00:00,519.47,519.47,518.87,519.38,2300.0,509.8074,509.8074,509.2186,509.7191,2300.0
2024-03-27 12:30:00,519.47,519.61,519.0,519.21,9462.0,509.8074,509.9448,509.3462,509.5522,9462.0
2024-03-27 13:00:00,519.29,519.36,518.65,519.28,6743.0,509.6308,509.6995,509.0027,509.6209,6743.0
2024-03-27 13:30:00,519.25,519.62,518.99,519.5,5338.0,509.5915,509.9546,509.3363,509.8369,5338.0
2024-03-27 14:00:00,519.73,519.74,518.05,518.62,25837.0,510.0626,510.0724,508.4138,508.9732,25837.0
2024-03-27 14:30:00,519.11,519.27,518.0,518.61,5441.0,509.4541,509.6111,508.3648,508.9634,5441.0
2024-03-27 15:00:00,518.71,519.06,517.93,518.75,14264.0,509.0615,509.405,508.2961,509.1008,14264.0
2024-03-27 15:30:00,518.81,520.48,518.81,519.9,63266.0,509.1597,510.7986,509.1597,510.2294,63266.0
2024-03-28 09:30:00,519.96,520.64,517.96,519.28,41006.0,510.2883,510.9556,508.3255,509.6209,41006.0
2024-03-28 10:00:00,519.52,520.11,518.8,519.58,22673.0,509.8565,510.4355,509.1499,509.9154,22673.0
2024-03-28 10:30:00,519.76,520.14,519.23,519.86,25738.0,510.092,510.4649,509.5719,510.1902,25738.0
2024-03-28 11:00:00,519.87,521.18,519.6,520.3,44898.0,510.2,511.4856,509.935,510.622,44898.0
2024-03-28 11:30:00,520.3,520.77,520.12,520.57,16752.0,510.622,511.0832,510.4453,510.8869,16752.0
2024-03-28 12:00:00,520.57,521.12,520.13,520.13,14805.0,510.8869,511.4267,510.4551,510.4551,14805.0
2024-03-28 12:30:00,520.12,520.46,519.34,519.35,9708.0,510.4453,510.779,509.6798,509.6896,9708.0
2024-03-28 13:00:00,519.56,519.9,518.97,519.32,8767.0,509.8957,510.2294,509.3167,509.6602,8767.0
2024-03-28 13:30:00,519.45,519.6,518.72,519.3,14749.0,509.7878,509.935,509.0714,509.6406,14749.0
2024-03-28 14:00:00,519.41,520.31,519.3,520.0,16586.0,509.7485,510.6318,509.6406,510.3276,16586.0
2024-03-28 14:30:00,519.81,520.07,519.22,520.03,8637.0,510.1411,510.3962,509.5621,510.357,8637.0
2024-03-28 15:00:00,520.09,520.41,519.72,520.29,17360.0,510.4159,510.7299,510.0528,510.6122,17360.0
2024-03-28 15:30:00,520.22,520.43,518.25,518.32,76696.0,510.5435,510.7496,508.6101,508.6788,76696.0
2024-04-01 09:30:00,516.45,518.0,515.11,516.14,25992.0,506.8436,508.3648,505.5285,506.5393,25992.0
2024-04-01 10:00:00,515.86,516.47,515.59,516.14,19772.0,506.2646,506.8632,505.9996,506.5393,19772.0
2024-04-01 10:30:00,515.96,516.2,515.21,515.48,12903.0,506.3627,506.5982,505.6266,505.8916,12903.0
2024-04-01 11:00:00,515.46,515.66,514.64,514.97,14106.0,505.872,506.0683,505.0673,505.3911,14106.0
2024-04-01 11:30:00,515.03,516.85,514.93,516.49,17782.0,505.45,507.2361,505.3519,506.8828,17782.0
2024-04-01 12:00:00,516.48,516.86,515.97,516.63,5617.0,506.873,507.246,506.3725,507.0202,5617.0
2024-04-01 12:30:00,516.74,516.75,516.19,516.54,7205.0,507.1282,507.138,506.5884,506.9319,7205.0
2024-04-01 13:00:00,516.39,517.06,516.39,517.06,5942.0,506.7847,507.4422,506.7847,507.4422,5942.0
2024-04-01 13:30:00,517.05,517.05,516.12,516.12,9538.0,507.4324,507.4324,506.5197,506.5197,9538.0
2024-04-01 14:00:00,516.34,516.63,516.24,516.62,6919.0,506.7356,507.0202,506.6375,507.0104,6919.0
2024-04-01 14:30:00,516.5,516.56,515.68,515.77,7560.0,506.8927,506.9515,506.0879,506.1762,7560.0
2024-04-01 15:00:00,515.61,516.48,515.61,516.48,10360.0,506.0192,506.873,506.0192,506.873,10360.0
2024-04-01 15:30:00,516.69,516.97,514.96,515.63,80178.0,507.0791,507.3539,505.3813,506.0388,80178.0
2024-04-02 09:30:00,503.94,506.94,496.31,498.11,98465.0,494.5663,497.5105,487.0782,488.8447,98465.0
2024-04-02 10:00:00,497.33,501.2,496.77,498.15,48673.0,488.0792,491.8772,487.5296,488.884,48673.0
2024-04-02 10:30:00,498.44,498.91,496.19,497.52,38885.0,489.1686,489.6298,486.9604,488.2657,38885.0
2024-04-02 11:00:00,497.81,498.53,495.41,495.68,29027.0,488.5503,489.2569,486.1949,486.4599,29027.0
2024-04-02 11:30:00,495.7,498.05,494.65,495.0,37793.0,486.4796,488.7858,485.4491,485.7926,37793.0
2024-04-02 12:00:00,494.71,496.44,494.36,496.33,26248.0,485.508,487.2058,485.1645,487.0978,26248.0
2024-04-02 12:30:00,496.24,496.54,495.6,496.12,29614.0,487.0095,487.3039,486.3814,486.8917,29614.0
2024-04-02 13:00:00,496.19,496.8,493.88,494.08,40073.0,486.9604,487.5591,484.6934,484.8897,40073.0
2024-04-02 13:30:00,494.06,495.78,493.64,495.6,34326.0,484.8701,486.5581,484.4579,486.3814,34326.0
2024-04-02 14:00:00,495.56,496.05,494.92,495.31,86215.0,486.3422,486.823,485.7141,486.0968,86215.0
2024-04-02 14:30:00,495.37,496.5,495.0,496.16,90720.0,486.1557,487.2647,485.7926,486.931,90720.0
2024-04-02 15:00:00,496.45,498.26,495.35,495.86,112183.0,487.2156,488.9919,486.1361,486.6366,112183.0
2024-04-02 15:30:00,496.05,499.24,496.03,499.04,211776.0,486.823,489.9537,486.8034,489.7574,211776.0
2024-04-03 09:30:00,499.09,502.27,498.97,501.35,75534.0,489.8065,492.9273,489.6887,492.0245,75534.0
2024-04-03 10:00:00,501.23,503.27,500.58,500.79,32108.0,491.9067,493.9087,491.2688,491.4749,32108.0
2024-04-03 10:30:00,501.06,502.07,500.8,501.04,23096.0,491.7399,492.7311,491.4847,491.7202,23096.0
2024-04-03 11:00:00,500.83,503.4,500.46,503.21,20981.0,491.5141,494.0363,491.151,493.8499,20981.0
2024-04-03 11:30:00,502.95,503.75,502.15,503.61,28392.0,493.5947,494.3798,492.8096,494.2424,28392.0
2024-04-03 12:00:00,503.48,504.31,503.16,504.15,19065.0,494.1148,494.9294,493.8008,494.7724,19065.0
2024-04-03 12:30:00,504.35,504.62,503.24,503.67,12636.0,494.9687,495.2336,493.8793,494.3013,12636.0
2024-04-03 13:00:00,503.66,504.56,503.15,504.02,15853.0,494.2915,495.1747,493.791,494.6448,15853.0
2024-04-03 13:30:00,503.97,504.35,503.7,503.76,11544.0,494.5957,494.9687,494.3307,494.3896,11544.0
2024-04-03 14:00:00,503.61,504.45,503.38,503.68,20183.0,494.2424,495.0668,494.0167,494.3111,20183.0
2024-04-03 14:30:00,503.62,504.38,503.6,504.3,23788.0,494.2522,494.9981,494.2326,494.9196,23788.0
2024-04-03 15:00:00,504.28,504.86,503.61,503.9,24247.0,494.9,495.4692,494.2424,494.527,24247.0
2024-04-03 15:30:00,504.03,506.34,504.03,506.0,116831.0,494.6546,496.9216,494.6546,496.588,116831.0
2024-04-04 09:30:00,507.28,508.14,501.09,502.47,129928.0,497.8442,498.6882,491.7693,493.1236,129928.0
2024-04-04 10:00:00,502.46,505.6,501.58,504.39,38305.0,493.1138,496.1954,492.2502,495.0079,38305.0
2024-04-04 10:30:00,504.22,504.76,503.39,503.95,27570.0,494.8411,495.371,494.0265,494.5761,27570.0
2024-04-04 11:00:00,503.92,504.07,502.85,503.41,20524.0,494.5467,494.6939,493.4966,494.0461,20524.0
2024-04-04 11:30:00,503.55,504.48,502.98,503.72,28648.0,494.1835,495.0962,493.6241,494.3504,28648.0
2024-04-04 12:00:00,503.62,503.65,502.84,503.54,24914.0,494.2522,494.2817,493.4867,494.1737,24914.0
2024-04-04 12:30:00,503.49,504.13,503.4,503.59,18044.0,494.1247,494.7527,494.0363,494.2228,18044.0
2024-04-04 13:00:00,503.6,503.94,503.24,503.24,11534.0,494.2326,494.5663,493.8793,493.8793,11534.0
2024-04-04 13:30:00,503.07,504.48,502.6,502.91,22081.0,493.7125,495.0962,493.2512,493.5554,22081.0
2024-04-04 14:00:00,502.91,502.91,499.79,499.79,20927.0,493.5554,493.5554,490.4935,490.4935,20927.0
2024-04-04 14:30:00,499.36,500.39,498.46,499.29,14926.0,490.0715,491.0823,489.1882,490.0028,14926.0
2024-04-04 15:00:00,499.04,500.22,498.17,498.44,27392.0,489.7574,490.9155,488.9036,489.1686,27392.0
2024-04-04 15:30:00,498.31,500.2,496.76,498.84,66840.0,489.041,490.8958,487.5198,489.5611,66840.0
2024-04-05 09:30:00,498.65,503.24,497.41,503.2,29240.0,489.3747,493.8793,488.1577,493.84,29240.0
2024-04-05 10:00:00,502.55,503.56,500.75,501.6,30433.0,493.2021,494.1933,491.4356,492.2698,30433.0
2024-04-05 10:30:00,501.33,502.85,501.32,501.96,30836.0,492.0048,493.4966,491.995,492.6231,30836.0
2024-04-05 11:00:00,502.1,505.02,501.64,505.02,43412.0,492.7605,495.6262,492.3091,495.6262,43412.0
2024-04-05 11:30:00,505.04,506.3,504.64,505.83,29093.0,495.6458,496.8824,495.2533,496.4211,29093.0
2024-04-05 12:00:00,505.29,506.66,504.96,506.59,12295.0,495.8912,497.2357,495.5673,497.167,12295.0
2024-04-05 12:30:00,506.29,506.29,504.93,505.82,16688.0,496.8726,496.8726,495.5379,496.4113,16688.0
2024-04-05 13:00:00,505.73,506.09,505.05,505.95,17580.0,496.323,496.6763,495.6556,496.5389,17580.0
2024-04-05 13:30:00,505.95,506.06,504.78,505.5,17060.0,496.5389,496.6468,495.3907,496.0973,17060.0
2024-04-05 14:00:00,504.87,507.34,504.87,505.97,18703.0,495.479,497.903,495.479,496.5585,18703.0
2024-04-05 14:30:00,505.88,506.51,505.3,506.51,75185.0,496.4702,497.0885,495.901,497.0885,75185.0
2024-04-05 15:00:00,506.67,508.09,506.57,507.84,32448.0,497.2455,498.6391,497.1474,498.3937,32448.0
2024-04-05 15:30:00,507.84,508.33,506.83,507.68,93168.0,498.3937,498.8746,497.4025,498.2367,93168.0
2024-04-08 09:30:00,505.16,508.6,504.09,505.84,32014.0,495.7636,499.1396,494.7135,496.4309,32014.0
2024-04-08 10:00:00,505.83,508.48,505.55,507.93,27272.0,496.4211,499.0218,496.1463,498.4821,27272.0
2024-04-08 10:30:00,508.21,508.77,507.37,507.66,25308.0,498.7569,499.3064,497.9325,498.2171,25308.0
2024-04-08 11:00:00,507.66,508.36,506.2,507.77,26861.0,498.2171,498.9041,496.7842,498.325,26861.0
2024-04-08 11:30:00,507.8,508.21,507.44,507.94,22895.0,498.3545,498.7569,498.0012,498.4919,22895.0
2024-04-08 12:00:00,507.83,508.54,507.41,508.25,20934.0,498.3839,499.0807,497.9717,498.7961,20934.0
2024-04-08 12:30:00,508.27,509.5,507.93,509.16,13761.0,498.8157,500.0229,498.4821,499.6892,13761.0
2024-04-08 13:00:00,509.5,509.92,508.61,509.66,15618.0,500.0229,500.435,499.1494,500.1799,15618.0
2024-04-08 13:30:00,509.39,509.93,509.36,509.73,13617.0,499.9149,500.4449,499.8855,500.2486,13617.0
2024-04-08 14:00:00,509.49,510.07,509.2,509.82,13255.0,500.013,500.5823,499.7284,500.3369,13255.0
2024-04-08 14:30:00,509.82,510.28,509.25,510.0,13074.0,500.3369,500.7884,499.7775,500.5136,13074.0
2024-04-08 15:00:00,510.16,510.26,509.45,509.89,22191.0,500.6706,500.7687,499.9738,500.4056,22191.0
2024-04-08 15:30:00,509.92,510.48,508.76,510.15,175760.0,500.435,500.9846,499.2966,500.6608,175760.0
2024-04-09 09:30:00,509.79,513.26,509.59,511.76,53525.0,500.3075,503.7129,500.1112,502.2408,53525.0
2024-04-09 10:00:00,511.75,512.5,510.43,512.05,39835.0,502.231,502.9671,500.9356,502.5254,39835.0
2024-04-09 10:30:00,512.02,512.09,507.59,508.46,30016.0,502.496,502.5647,498.1484,499.0022,30016.0
2024-04-09 11:00:00,508.51,508.94,507.05,507.05,12533.0,499.0513,499.4733,497.6184,497.6184,12533.0
2024-04-09 11:30:00,507.14,507.98,507.0,507.67,12283.0,497.7068,498.5311,497.5694,498.2269,12283.0
2024-04-09 12:00:00,507.89,509.3,507.68,508.84,13143.0,498.4428,499.8266,498.2367,499.3751,13143.0
2024-04-09 12:30:00,508.86,509.26,507.98,508.24,12985.0,499.3948,499.7873,498.5311,498.7863,12985.0
2024-04-09 13:00:00,508.49,508.8,508.05,508.12,19298.0,499.0316,499.3359,498.5998,498.6685,19298.0
2024-04-09 13:30:00,508.34,509.76,508.23,509.12,13405.0,498.8844,500.278,498.7765,499.6499,13405.0
2024-04-09 14:00:00,509.15,510.21,508.81,509.42,30806.0,499.6794,500.7197,499.3457,499.9443,30806.0
2024-04-09 14:30:00,509.41,510.19,509.27,510.19,20239.0,499.9345,500.7,499.7971,500.7,20239.0
2024-04-09 15:00:00,510.19,511.95,509.82,511.83,41518.0,500.7,502.4273,500.3369,502.3095,41518.0
2024-04-09 15:30:00,512.07,514.5,510.58,514.4,151952.0,502.5451,504.9299,501.0828,504.8317,151952.0
2024-04-10 09:30:00,512.42,513.97,510.31,511.85,61574.0,502.8885,504.4097,500.8178,502.3291,61574.0
2024-04-10 10:00:00,511.88,512.03,508.75,510.2,29844.0,502.3586,502.5058,499.2868,500.7098,29844.0
2024-04-10 10:30:00,510.08,511.02,509.63,510.71,16895.0,500.5921,501.5146,500.1504,501.2104,16895.0
2024-04-10 11:00:00,510.75,510.75,508.88,509.19,13645.0,501.2496,501.2496,499.4144,499.7186,13645.0
2024-04-10 11:30:00,509.35,509.47,508.35,508.39,23720.0,499.8756,499.9934,498.8943,498.9335,23720.0
2024-04-10 12:00:00,508.55,509.23,507.66,507.67,18210.0,499.0905,499.7579,498.2171,498.2269,18210.0
2024-04-10 12:30:00,507.66,507.66,506.6,507.05,20352.0,498.2171,498.2171,497.1768,497.6184,20352.0
2024-04-10 13:00:00,507.11,507.75,505.93,506.94,21513.0,497.6773,498.3054,496.5193,497.5105,21513.0
2024-04-10 13:30:00,506.81,507.76,505.78,507.38,13018.0,497.3829,498.3152,496.3721,497.9423,13018.0
2024-04-10 14:00:00,507.28,508.23,507.09,507.67,15577.0,497.8442,498.7765,497.6577,498.2269,15577.0
2024-04-10 14:30:00,507.59,508.14,507.31,507.7,15296.0,498.1484,498.6882,497.8736,498.2563,15296.0
2024-04-10 15:00:00,507.68,509.38,507.67,509.19,36261.0,498.2367,499.9051,498.2269,499.7186,36261.0
2024-04-10 15:30:00,509.22,509.37,507.45,507.51,91635.0,499.7481,499.8953,498.011,498.0699,91635.0
2024-04-11 09:30:00,508.77,508.77,504.67,505.04,19672.0,499.3064,499.3064,495.2827,495.6458,19672.0
2024-04-11 10:00:00,505.07,505.07,500.57,501.34,27659.0,495.6753,495.6753,491.259,492.0146,27659.0
2024-04-11 10:30:00,501.43,501.78,500.47,500.48,18130.0,492.103,492.4465,491.1608,491.1706,18130.0
2024-04-11 11:00:00,500.36,500.92,499.51,499.86,26233.0,491.0529,491.6025,490.2187,490.5622,26233.0
2024-04-11 11:30:00,499.94,501.29,499.74,500.37,28825.0,490.6407,491.9656,490.4444,491.0627,28825.0
2024-04-11 12:00:00,500.43,502.85,499.84,502.42,21679.0,491.1216,493.4966,490.5425,493.0746,21679.0
2024-04-11 12:30:00,501.79,502.38,501.49,501.81,7146.0,492.4563,493.0353,492.1619,492.4759,7146.0
2024-04-11 13:00:00,501.73,502.63,501.57,501.87,9567.0,492.3974,493.2806,492.2404,492.5348,9567.0
2024-04-11 13:30:00,501.92,502.52,501.45,502.18,9495.0,492.5839,493.1727,492.1226,492.839,9495.0
2024-04-11 14:00:00,502.11,503.54,502.11,503.06,12565.0,492.7703,494.1737,492.7703,493.7026,12565.0
2024-04-11 14:30:00,503.11,505.13,503.11,503.85,24518.0,493.7517,495.7341,493.7517,494.478,24518.0
2024-04-11 15:00:00,503.79,503.9,502.73,503.39,37797.0,494.4191,494.527,493.3788,494.0265,37797.0
2024-04-11 15:30:00,503.11,503.49,501.78,501.97,78848.0,493.7517,494.1247,492.4465,492.6329,78848.0
2024-04-12 09:30:00,500.37,501.31,498.47,500.56,41856.0,491.0627,491.9852,489.198,491.2492,41856.0
2024-04-12 10:00:00,499.94,500.64,498.76,499.52,27860.0,490.6407,491.3277,489.4826,490.2285,27860.0
2024-04-12 10:30:00,499.52,499.82,497.27,498.51,25291.0,490.2285,490.5229,488.0203,489.2373,25291.0
2024-04-12 11:00:00,498.76,499.49,498.35,498.79,12731.0,489.4826,490.1991,489.0803,489.5121,12731.0
2024-04-12 11:30:00,499.01,499.11,497.78,498.25,27464.0,489.728,489.8261,488.5209,488.9821,27464.0
2024-04-12 12:00:00,498.03,498.28,496.35,496.36,19922.0,488.7662,489.0116,487.1175,487.1273,19922.0
2024-04-12 12:30:00,496.34,496.55,494.76,494.76,28317.0,487.1076,487.3137,485.557,485.557,28317.0
2024-04-12 13:00:00,494.94,495.98,494.31,495.52,27417.0,485.7337,486.7543,485.1154,486.3029,27417.0
2024-04-12 13:30:00,495.34,497.08,495.0,496.68,16138.0,486.1262,487.8339,485.7926,487.4413,16138.0
2024-04-12 14:00:00,496.48,497.46,495.98,496.44,17935.0,487.245,488.2068,486.7543,487.2058,17935.0
2024-04-12 14:30:00,496.33,496.51,495.19,495.19,21108.0,487.0978,487.2745,485.979,485.979,21108.0
2024-04-12 15:00:00,495.16,495.69,494.45,494.95,47102.0,485.9496,486.4697,485.2528,485.7435,47102.0
2024-04-12 15:30:00,494.96,497.83,494.59,497.7,113684.0,485.7533,488.5699,485.3902,488.4423,113684.0
2024-04-15 09:30:00,505.38,505.9,500.46,501.5,75392.0,495.9795,496.4898,491.151,492.1717,75392.0
2024-04-15 10:00:00,501.08,503.15,500.08,501.42,24246.0,491.7595,493.791,490.7781,492.0932,24246.0
2024-04-15 10:30:00,501.5,502.42,500.22,502.0,13112.0,492.1717,493.0746,490.9155,492.6624,13112.0
2024-04-15 11:00:00,502.0,503.84,501.77,503.48,20775.0,492.6624,494.4681,492.4366,494.1148,20775.0
2024-04-15 11:30:00,503.68,504.87,503.46,504.38,12356.0,494.3111,495.479,494.0952,494.9981,12356.0
2024-04-15 12:00:00,504.36,504.86,504.13,504.31,18175.0,494.9785,495.4692,494.7527,494.9294,18175.0
2024-04-15 12:30:00,504.1,504.1,501.81,502.67,11576.0,494.7233,494.7233,492.4759,493.3199,11576.0
2024-04-15 13:00:00,502.53,502.68,500.35,500.35,20290.0,493.1825,493.3297,491.0431,491.0431,20290.0
2024-04-15 13:30:00,500.2,501.66,499.86,501.32,18700.0,490.8958,492.3287,490.5622,491.995,18700.0
2024-04-15 14:00:00,501.24,501.26,499.74,499.82,14829.0,491.9165,491.9361,490.4444,490.5229,14829.0
2024-04-15 14:30:00,499.69,501.48,499.67,501.48,12351.0,490.3953,492.152,490.3757,492.152,12351.0
2024-04-15 15:00:00,501.55,501.55,498.92,499.85,41217.0,492.2207,492.2207,489.6397,490.5524,41217.0
2024-04-15 15:30:00,500.04,500.72,498.49,500.22,95041.0,490.7388,491.4062,489.2177,490.9155,95041.0
2024-04-16 09:30:00,512.43,514.01,504.83,508.37,87197.0,502.8984,504.449,495.4397,498.9139,87197.0
2024-04-16 10:00:00,508.4,508.59,505.69,507.43,36147.0,498.9433,499.1298,496.2837,497.9914,36147.0
2024-04-16 10:30:00,507.22,507.24,503.66,506.06,36852.0,497.7853,497.8049,494.2915,496.6468,36852.0
2024-04-16 11:00:00,506.5,508.85,506.18,507.63,33920.0,497.0787,499.3849,496.7646,498.1876,33920.0
2024-04-16 11:30:00,507.61,510.22,507.57,509.75,15884.0,498.168,500.7295,498.1288,500.2682,15884.0
2024-04-16 12:00:00,509.32,509.68,507.79,509.68,23292.0,499.8462,500.1995,498.3447,500.1995,23292.0
2024-04-16 12:30:00,509.84,510.2,508.44,508.46,11000.0,500.3565,500.7098,498.9826,499.0022,11000.0
2024-04-16 13:00:00,508.42,508.43,507.28,507.52,15528.0,498.9629,498.9728,497.8442,498.0797,15528.0
2024-04-16 13:30:00,507.81,508.79,506.14,507.31,20761.0,498.3643,499.3261,496.7254,497.8736,20761.0
2024-04-16 14:00:00,507.11,508.27,505.25,505.78,26998.0,497.6773,498.8157,495.8519,496.3721,26998.0
2024-04-16 14:30:00,505.87,508.28,505.69,508.28,17295.0,496.4604,498.8256,496.2837,498.8256,17295.0
2024-04-16 15:00:00,508.28,509.36,507.52,509.36,26855.0,498.8256,499.8855,498.0797,499.8855,26855.0
2024-04-16 15:30:00,509.32,509.59,506.36,506.97,89630.0,499.8462,500.1112,496.9413,497.5399,89630.0
2024-04-17 09:30:00,509.02,513.52,508.27,513.0,46742.0,499.5518,503.9681,498.8157,503.4578,46742.0
2024-04-17 10:00:00,513.19,513.64,509.05,509.7,60006.0,503.6442,504.0859,499.5812,500.2191,60006.0
2024-04-17 10:30:00,509.81,509.96,506.49,507.08,17521.0,500.3271,500.4743,497.0688,497.6479,17521.0
2024-04-17 11:00:00,507.04,509.04,507.03,507.89,23664.0,497.6086,499.5714,497.5988,498.4428,23664.0
2024-04-17 11:30:00,507.83,510.36,507.31,510.35,20255.0,498.3839,500.8669,497.8736,500.857,20255.0
2024-04-17 12:00:00,510.47,511.37,509.12,509.49,52692.0,500.9748,501.8581,499.6499,500.013,52692.0
2024-04-17 12:30:00,509.44,510.01,508.47,509.09,11174.0,499.964,500.5234,499.012,499.6205,11174.0
2024-04-17 13:00:00,509.14,510.64,509.01,510.37,19516.0,499.6696,501.1417,499.542,500.8767,19516.0
2024-04-17 13:30:00,510.41,510.74,509.96,510.15,34918.0,500.9159,501.2398,500.4743,500.6608,34918.0
2024-04-17 14:00:00,510.14,511.11,510.02,510.19,19321.0,500.651,501.6029,500.5332,500.7,19321.0
2024-04-17 14:30:00,510.07,511.82,509.57,509.95,44847.0,500.5823,502.2997,500.0916,500.4645,44847.0
2024-04-17 15:00:00,509.99,510.65,508.84,509.81,57250.0,500.5037,501.1515,499.3751,500.3271,57250.0
2024-04-17 15:30:00,509.85,510.93,508.95,508.97,138271.0,500.3663,501.4263,499.4831,499.5027,138271.0
2024-04-18 09:30:00,520.58,533.56,520.58,531.86,268454.0,510.8968,523.6353,510.8968,521.9669,268454.0
2024-04-18 10:00:00,531.86,537.66,531.26,535.93,144373.0,521.9669,527.6591,521.3781,525.9612,144373.0
2024-04-18 10:30:00,535.92,539.11,534.58,536.46,117578.0,525.9514,529.0821,524.6363,526.4814,117578.0
2024-04-18 11:00:00,536.63,536.7,529.53,529.72,77790.0,526.6482,526.7169,519.6803,519.8667,77790.0
2024-04-18 11:30:00,529.55,530.17,527.88,528.5,45435.0,519.6999,520.3084,518.061,518.6694,45435.0
2024-04-18 12:00:00,528.64,529.38,527.07,528.87,28448.0,518.8068,519.5331,517.266,519.0326,28448.0
2024-04-18 12:30:00,529.06,529.31,527.01,529.19,23890.0,519.219,519.4644,517.2072,519.3466,23890.0
2024-04-18 13:00:00,529.33,530.26,529.01,529.95,32010.0,519.484,520.3967,519.17,520.0925,32010.0
2024-04-18 13:30:00,529.95,533.0,528.9,531.79,34766.0,520.0925,523.0857,519.062,521.8982,34766.0
2024-04-18 14:00:00,531.79,531.91,529.21,530.09,49004.0,521.8982,522.016,519.3662,520.2299,49004.0
2024-04-18 14:30:00,530.06,530.87,528.4,530.13,40318.0,520.2004,520.9954,518.5713,520.2691,40318.0
2024-04-18 15:00:00,530.04,531.25,529.2,529.71,69024.0,520.1808,521.3683,519.3564,519.8569,69024.0
2024-04-18 15:30:00,529.7,530.59,524.43,525.58,267710.0,519.8471,520.7206,514.6751,515.8038,267710.0
2024-04-19 09:30:00,532.69,533.25,525.9,530.55,107520.0,522.7815,523.3311,516.1178,520.6813,107520.0
2024-04-19 10:00:00,530.72,531.62,528.53,531.08,36668.0,520.8481,521.7314,518.6989,521.2015,36668.0
2024-04-19 10:30:00,531.05,533.55,530.44,532.05,58184.0,521.172,523.6255,520.5734,522.1534,58184.0
2024-04-19 11:00:00,531.84,535.0,531.76,534.24,37639.0,521.9473,525.0485,521.8688,524.3027,37639.0
2024-04-19 11:30:00,534.09,535.0,533.39,534.31,40530.0,524.1555,525.0485,523.4685,524.3714,40530.0
2024-04-19 12:00:00,534.14,535.62,533.65,534.99,42159.0,524.2045,525.657,523.7236,525.0387,42159.0
2024-04-19 12:30:00,534.94,536.05,534.02,535.01,33464.0,524.9897,526.079,524.0868,525.0584,33464.0
2024-04-19 13:00:00,535.04,535.38,533.82,534.18,21418.0,525.0878,525.4215,523.8905,524.2438,21418.0
2024-04-19 13:30:00,534.18,534.88,533.49,533.85,22601.0,524.2438,524.9308,523.5666,523.9199,22601.0
2024-04-19 14:00:00,533.72,533.73,532.28,532.46,29270.0,523.7923,523.8022,522.3791,522.5558,29270.0
2024-04-19 14:30:00,532.52,533.0,531.48,532.73,28759.0,522.6147,523.0857,521.594,522.8208,28759.0
2024-04-19 15:00:00,532.68,533.84,532.41,533.68,56371.0,522.7717,523.9101,522.5067,523.7531,56371.0
2024-04-19 15:30:00,533.68,534.05,530.9,531.42,201020.0,523.7531,524.1162,521.0248,521.5351,201020.0
2024-04-22 09:30:00,530.11,532.56,527.45,530.01,72524.0,520.2495,522.6539,517.639,520.1514,72524.0
2024-04-22 10:00:00,529.81,535.54,529.64,534.74,54452.0,519.9551,525.5785,519.7882,524.7934,54452.0
2024-04-22 10:30:00,534.4,536.91,533.28,534.48,52074.0,524.4597,526.923,523.3605,524.5382,52074.0
2024-04-22 11:00:00,534.42,534.79,531.85,533.12,18452.0,524.4793,524.8424,521.9571,523.2035,18452.0
2024-04-22 11:30:00,532.94,534.16,531.41,533.98,23737.0,523.0269,524.2242,521.5253,524.0475,23737.0
2024-04-22 12:00:00,533.86,533.97,533.09,533.64,23085.0,523.9297,524.0377,523.1741,523.7138,23085.0
2024-04-22 12:30:00,533.69,534.33,532.94,534.33,19237.0,523.7629,524.391,523.0269,524.391,19237.0
2024-04-22 13:00:00,534.44,534.69,533.12,534.43,14877.0,524.499,524.7443,523.2035,524.4891,14877.0
2024-04-22 13:30:00,534.34,535.8,533.88,535.2,21503.0,524.4008,525.8337,523.9494,525.2448,21503.0
2024-04-22 14:00:00,535.6,536.5,534.63,536.47,29237.0,525.6374,526.5206,524.6854,526.4912,29237.0
2024-04-22 14:30:00,536.29,536.66,535.01,535.5,41381.0,526.3145,526.6777,525.0584,525.5392,41381.0
2024-04-22 15:00:00,535.55,535.78,534.23,535.07,62205.0,525.5883,525.814,524.2929,525.1172,62205.0
2024-04-22 15:30:00,534.83,535.06,531.89,532.23,167693.0,524.8817,525.1074,521.9964,522.3301,167693.0
2024-04-23 09:30:00,534.55,536.68,530.19,536.68,36668.0,524.6069,526.6973,520.328,526.6973,36668.0
2024-04-23 10:00:00,536.75,537.86,534.88,536.38,23825.0,526.766,527.8553,524.9308,526.4029,23825.0
2024-04-23 10:30:00,536.62,538.65,536.61,538.0,30141.0,526.6384,528.6306,526.6286,527.9927,30141.0
2024-04-23 11:00:00,537.95,538.1,536.42,537.18,15002.0,527.9437,528.0909,526.4421,527.188,15002.0
2024-04-23 11:30:00,537.01,537.38,536.28,537.11,20004.0,527.0211,527.3843,526.3047,527.1193,20004.0
2024-04-23 12:00:00,536.99,538.13,536.3,537.66,10022.0,527.0015,528.1203,526.3244,527.6591,10022.0
2024-04-23 12:30:00,537.58,537.99,537.0,537.2,7797.0,527.5805,527.9829,527.0113,527.2076,7797.0
2024-04-23 13:00:00,537.0,537.59,536.46,536.52,8401.0,527.0113,527.5904,526.4814,526.5403,8401.0
2024-04-23 13:30:00,536.39,536.76,535.28,535.59,20978.0,526.4127,526.7758,525.3233,525.6276,20978.0
2024-04-23 14:00:00,535.65,536.23,534.67,534.67,9129.0,525.6864,526.2557,524.7247,524.7247,9129.0
2024-04-23 14:30:00,534.79,535.87,534.48,535.53,12186.0,524.8424,525.9024,524.5382,525.5687,12186.0
2024-04-23 15:00:00,535.54,535.54,533.73,533.92,25206.0,525.5785,525.5785,523.8022,523.9886,25206.0
2024-04-23 15:30:00,533.82,534.07,532.02,533.16,81290.0,523.8905,524.1358,522.124,523.2428,81290.0
2024-04-24 09:30:00,532.0,533.8,527.05,531.12,53756.0,522.1043,523.8709,517.2464,521.2407,53756.0
2024-04-24 10:00:00,531.16,532.53,530.38,530.38,9920.0,521.28,522.6245,520.5145,520.5145,9920.0
2024-04-24 10:30:00,530.45,531.3,528.82,528.82,13198.0,520.5832,521.4174,518.9835,518.9835,13198.0
2024-04-24 11:00:00,528.95,530.64,528.87,530.64,12904.0,519.1111,520.7696,519.0326,520.7696,12904.0
2024-04-24 11:30:00,530.6,531.42,529.93,529.93,11188.0,520.7304,521.5351,520.0728,520.0728,11188.0
2024-04-24 12:00:00,530.24,530.87,530.12,530.29,7853.0,520.3771,520.9954,520.2593,520.4261,7853.0
2024-04-24 12:30:00,530.26,531.38,529.31,531.25,35177.0,520.3967,521.4959,519.4644,521.3683,35177.0
2024-04-24 13:00:00,531.08,532.0,531.0,531.86,15641.0,521.2015,522.1043,521.1229,521.9669,15641.0
2024-04-24 13:30:00,532.07,533.33,531.87,533.33,12669.0,522.173,523.4096,521.9768,523.4096,12669.0
2024-04-24 14:00:00,533.09,533.12,532.06,532.36,11024.0,523.1741,523.2035,522.1632,522.4576,11024.0
2024-04-24 14:30:00,532.22,533.0,531.94,532.74,10333.0,522.3202,523.0857,522.0455,522.8306,10333.0
2024-04-24 15:00:00,532.74,534.42,532.2,533.76,41916.0,522.8306,524.4793,522.3006,523.8316,41916.0
2024-04-24 15:30:00,533.67,534.95,532.86,534.22,135834.0,523.7433,524.9995,522.9483,524.283,135834.0
2024-04-25 09:30:00,534.96,537.5,534.96,536.22,45635.0,525.0093,527.502,525.0093,526.2458,45635.0
2024-04-25 10:00:00,536.59,537.55,535.55,536.94,28973.0,526.609,527.5511,525.5883,526.9525,28973.0
2024-04-25 10:30:00,536.81,537.75,536.27,537.28,34368.0,526.8249,527.7474,526.2949,527.2861,34368.0
2024-04-25 11:00:00,537.22,540.57,537.19,540.24,23532.0,527.2272,530.5149,527.1978,530.1911,23532.0
2024-04-25 11:30:00,540.31,541.58,539.16,541.42,32085.0,530.2598,531.5061,529.1312,531.3491,32085.0
2024-04-25 12:00:00,541.23,542.07,539.84,541.93,55087.0,531.1627,531.987,529.7985,531.8496,55087.0
2024-04-25 12:30:00,541.88,541.88,540.8,540.84,20827.0,531.8006,531.8006,530.7407,530.7799,20827.0
2024-04-25 13:00:00,540.58,540.58,539.06,540.01,9832.0,530.5247,530.5247,529.033,529.9653,9832.0
2024-04-25 13:30:00,539.92,541.01,539.48,540.32,18144.0,529.877,530.9467,529.4452,530.2696,18144.0
2024-04-25 14:00:00,540.32,540.32,537.66,537.88,24360.0,530.2696,530.2696,527.6591,527.875,24360.0
2024-04-25 14:30:00,537.57,537.78,536.72,537.59,28960.0,527.5707,527.7768,526.7365,527.5904,28960.0
2024-04-25 15:00:00,537.61,539.47,537.59,538.9,32666.0,527.61,529.4354,527.5904,528.876,32666.0
2024-04-25 15:30:00,538.8,539.98,537.82,539.81,107629.0,528.7779,529.9359,527.8161,529.7691,107629.0
2024-04-26 09:30:00,536.42,539.12,529.98,530.25,59541.0,526.4421,529.0919,520.1219,520.3869,59541.0
2024-04-26 10:00:00,531.0,535.88,530.48,533.69,24402.0,521.1229,525.9122,520.6126,523.7629,24402.0
2024-04-26 10:30:00,533.69,534.58,533.53,534.16,12167.0,523.7629,524.6363,523.6059,524.2242,12167.0
2024-04-26 11:00:00,534.45,535.06,534.03,534.59,17868.0,524.5088,525.1074,524.0966,524.6462,17868.0
2024-04-26 11:30:00,534.66,536.31,534.66,536.12,12403.0,524.7149,526.3342,524.7149,526.1477,12403.0
2024-04-26 12:00:00,536.25,537.43,535.58,536.92,12477.0,526.2753,527.4333,525.6177,526.9328,12477.0
2024-04-26 12:30:00,536.9,538.07,536.82,537.72,9602.0,526.9132,528.0614,526.8347,527.7179,9602.0
2024-04-26 13:00:00,537.99,538.88,537.77,538.88,10164.0,527.9829,528.8564,527.767,528.8564,10164.0
2024-04-26 13:30:00,539.03,540.0,538.49,538.96,20960.0,529.0036,529.9555,528.4736,528.9349,20960.0
2024-04-26 14:00:00,539.04,539.04,537.75,538.52,14997.0,529.0134,529.0134,527.7474,528.5031,14997.0
2024-04-26 14:30:00,538.31,539.46,538.07,539.12,25080.0,528.297,529.4256,528.0614,529.0919,25080.0
2024-04-26 15:00:00,539.14,539.37,537.45,537.78,12813.0,529.1115,529.3373,527.453,527.7768,12813.0
2024-04-26 15:30:00,537.68,539.0,537.26,537.26,65296.0,527.6787,528.9741,527.2665,527.2665,65296.0
2024-04-29 09:30:00,539.08,540.64,536.39,537.03,43643.0,529.0526,530.5836,526.4127,527.0408,43643.0
2024-04-29 10:00:00,536.69,537.8,535.75,536.9,14597.0,526.7071,527.7965,525.7846,526.9132,14597.0
2024-04-29 10:30:00,536.47,538.06,536.23,537.72,13990.0,526.4912,528.0516,526.2557,527.7179,13990.0
2024-04-29 11:00:00,536.9,538.15,536.62,536.86,21417.0,526.9132,528.1399,526.6384,526.8739,21417.0
2024-04-29 11:30:00,536.96,537.42,536.3,536.98,11064.0,526.9721,527.4235,526.3244,526.9917,11064.0
2024-04-29 12:00:00,536.98,537.77,536.52,536.93,18903.0,526.9917,527.767,526.5403,526.9426,18903.0
2024-04-29 12:30:00,537.16,537.45,536.19,536.57,14394.0,527.1684,527.453,526.2164,526.5893,14394.0
2024-04-29 13:00:00,536.31,536.47,535.93,536.01,5281.0,526.3342,526.4912,525.9612,526.0398,5281.0
2024-04-29 13:30:00,536.21,536.29,535.75,535.92,8771.0,526.236,526.3145,525.7846,525.9514,8771.0
2024-04-29 14:00:00,535.81,536.07,534.63,534.63,28589.0,525.8435,526.0986,524.6854,524.6854,28589.0
2024-04-29 14:30:00,534.95,534.95,533.81,534.03,11362.0,524.9995,524.9995,523.8807,524.0966,11362.0
2024-04-29 15:00:00,534.03,534.59,532.75,534.03,10042.0,524.0966,524.6462,522.8404,524.0966,10042.0
2024-04-29 15:30:00,533.99,534.73,533.62,534.36,58395.0,524.0573,524.7836,523.6942,524.4204,58395.0
2024-04-30 09:30:00,533.68,534.6,529.58,529.84,15020.0,523.7531,524.656,519.7294,519.9845,15020.0
2024-04-30 10:00:00,529.85,530.35,528.26,528.38,12946.0,519.9943,520.485,518.4339,518.5517,12946.0
2024-04-30 10:30:00,527.96,529.65,527.11,529.65,16431.0,518.1395,519.7981,517.3053,519.7981,16431.0
2024-04-30 11:00:00,529.12,529.71,528.07,529.38,12769.0,519.2779,519.8569,518.2474,519.5331,12769.0
2024-04-30 11:30:00,529.07,529.4,527.97,528.35,12071.0,519.2288,519.5527,518.1493,518.5222,12071.0
2024-04-30 12:00:00,528.01,529.12,527.73,528.71,11310.0,518.1886,519.2779,517.9138,518.8755,11310.0
2024-04-30 12:30:00,528.88,529.44,528.02,529.44,13180.0,519.0424,519.592,518.1984,519.592,13180.0
2024-04-30 13:00:00,529.0,531.04,528.76,531.04,12606.0,519.1601,521.1622,518.9246,521.1622,12606.0
2024-04-30 13:30:00,530.73,531.47,530.41,531.47,8410.0,520.858,521.5842,520.5439,521.5842,8410.0
2024-04-30 14:00:00,531.63,532.4,530.73,531.28,20864.0,521.7412,522.4969,520.858,521.3977,20864.0
2024-04-30 14:30:00,531.23,531.46,530.62,530.88,15300.0,521.3487,521.5744,520.75,521.0052,15300.0
2024-04-30 15:00:00,530.89,531.56,529.83,530.51,18136.0,521.015,521.6725,519.9747,520.6421,18136.0
2024-04-30 15:30:00,530.51,530.62,528.05,529.32,117327.0,520.6421,520.75,518.2278,519.4742,117327.0
2024-05-01 09:30:00,524.77,526.93,519.74,525.24,38079.0,515.0088,517.1286,510.0724,515.4701,38079.0
2024-05-01 10:00:00,525.08,526.79,524.11,525.89,20104.0,515.3131,516.9913,514.3611,516.108,20104.0
2024-05-01 10:30:00,525.85,526.18,524.83,525.1,13815.0,516.0687,516.3926,515.0677,515.3327,13815.0
2024-05-01 11:00:00,525.32,527.6,525.0,527.11,25095.0,515.5486,517.7862,515.2345,517.3053,25095.0
2024-05-01 11:30:00,527.08,527.38,526.59,526.95,11927.0,517.2759,517.5703,516.795,517.1483,11927.0
2024-05-01 12:00:00,527.0,527.49,526.4,526.51,12762.0,517.1973,517.6782,516.6085,516.7165,12762.0
2024-05-01 12:30:00,526.53,527.1,526.5,526.57,8900.0,516.7361,517.2955,516.7066,516.7753,8900.0
2024-05-01 13:00:00,526.81,527.87,526.27,527.49,13225.0,517.0109,518.0512,516.4809,517.6782,13225.0
2024-05-01 13:30:00,527.42,527.76,526.08,526.23,8806.0,517.6095,517.9432,516.2945,516.4417,8806.0
2024-05-01 14:00:00,526.12,526.3,524.9,526.21,12368.0,516.3337,516.5104,515.1364,516.422,12368.0
2024-05-01 14:30:00,526.41,527.58,524.92,526.77,20007.0,516.6183,517.7666,515.156,516.9716,20007.0
2024-05-01 15:00:00,526.86,527.18,525.78,526.65,18563.0,517.0599,517.374,516.0,516.8539,18563.0
2024-05-01 15:30:00,526.58,526.64,523.76,524.4,96461.0,516.7852,516.844,514.0176,514.6457,96461.0
2024-05-02 09:30:00,527.73,528.15,525.13,527.3,29734.0,517.9138,518.326,515.3621,517.4918,29734.0
2024-05-02 10:00:00,527.55,528.61,526.8,527.69,14223.0,517.7371,518.7774,517.0011,517.8745,14223.0
2024-05-02 10:30:00,527.7,528.39,526.21,527.0,22542.0,517.8843,518.5615,516.422,517.1973,22542.0
2024-05-02 11:00:00,526.86,527.51,526.42,526.76,15303.0,517.0599,517.6979,516.6281,516.9618,15303.0
2024-05-02 11:30:00,526.78,527.38,526.09,526.47,28619.0,516.9814,517.5703,516.3043,516.6772,28619.0
2024-05-02 12:00:00,526.37,527.09,525.57,525.9,39958.0,516.5791,517.2857,515.7939,516.1178,39958.0
2024-05-02 12:30:00,525.65,526.76,525.39,525.82,23492.0,515.8725,516.9618,515.6173,516.0393,23492.0
2024-05-02 13:00:00,525.36,527.26,524.87,527.21,22003.0,515.5878,517.4525,515.107,517.4034,22003.0
2024-05-02 13:30:00,527.21,527.72,526.27,526.34,30930.0,517.4034,517.904,516.4809,516.5496,30930.0
2024-05-02 14:00:00,526.24,526.41,525.25,525.44,8994.0,516.4515,516.6183,515.4799,515.6664,8994.0
2024-05-02 14:30:00,525.65,526.15,525.41,526.13,16838.0,515.8725,516.3632,515.6369,516.3435,16838.0
2024-05-02 15:00:00,526.13,526.35,525.0,525.22,41580.0,516.3435,516.5594,515.2345,515.4505,41580.0
2024-05-02 15:30:00,525.06,526.08,523.73,525.45,121724.0,515.2934,516.2945,513.9882,515.6762,121724.0
2024-05-03 09:30:00,525.28,527.13,518.9,523.71,38710.0,515.5093,517.3249,509.248,513.9685,38710.0
2024-05-03 10:00:00,524.22,524.28,521.5,521.9,35540.0,514.4691,514.5279,511.7996,512.1922,35540.0
2024-05-03 10:30:00,522.08,522.18,519.77,521.87,28314.0,512.3689,512.467,510.1018,512.1628,28314.0
2024-05-03 11:00:00,521.93,523.79,521.67,523.02,18802.0,512.2217,514.0471,511.9665,513.2914,18802.0
2024-05-03 11:30:00,523.19,523.69,522.6,523.63,16907.0,513.4582,513.9489,512.8792,513.89,16907.0
2024-05-03 12:00:00,523.71,524.92,523.25,524.5,35579.0,513.9685,515.156,513.5171,514.7438,35579.0
2024-05-03 12:30:00,524.64,526.3,523.86,526.14,13590.0,514.8812,516.5104,514.1158,516.3533,13590.0
2024-05-03 13:00:00,525.9,526.3,525.27,526.1,8437.0,516.1178,516.5104,515.4995,516.3141,8437.0
2024-05-03 13:30:00,526.25,526.7,525.85,526.45,14814.0,516.4613,516.9029,516.0687,516.6576,14814.0
2024-05-03 14:00:00,526.46,526.65,525.45,525.76,23689.0,516.6674,516.8539,515.6762,515.9804,23689.0
2024-05-03 14:30:00,525.8,526.6,525.8,526.11,18473.0,516.0197,516.8048,516.0197,516.3239,18473.0
2024-05-03 15:00:00,526.26,527.5,526.08,526.74,30301.0,516.4711,517.688,516.2945,516.9422,30301.0
2024-05-03 15:30:00,526.69,528.33,526.46,527.0,77812.0,516.8931,518.5026,516.6674,517.1973,77812.0
2024-05-06 09:30:00,529.66,529.89,527.34,527.53,16241.0,519.8079,520.0336,517.531,517.7175,16241.0
2024-05-06 10:00:00,527.88,528.76,527.5,528.76,8630.0,518.061,518.9246,517.688,518.9246,8630.0
2024-05-06 10:30:00,528.55,529.31,527.65,529.23,10085.0,518.7185,519.4644,517.8353,519.3859,10085.0
2024-05-06 11:00:00,529.22,529.83,528.17,528.18,13706.0,519.3761,519.9747,518.3456,518.3554,13706.0
2024-05-06 11:30:00,527.99,528.98,527.99,528.98,10060.0,518.1689,519.1405,518.1689,519.1405,10060.0
2024-05-06 12:00:00,528.68,528.76,527.93,528.15,15864.0,518.8461,518.9246,518.11,518.326,15864.0
2024-05-06 12:30:00,528.26,529.38,528.26,529.16,12769.0,518.4339,519.5331,518.4339,519.3172,12769.0
2024-05-06 13:00:00,529.19,529.22,528.82,528.96,11822.0,519.3466,519.3761,518.9835,519.1209,11822.0
2024-05-06 13:30:00,529.14,529.37,528.92,528.99,11019.0,519.2975,519.5233,519.0816,519.1503,11019.0
2024-05-06 14:00:00,528.97,529.55,528.86,529.38,12972.0,519.1307,519.6999,519.0227,519.5331,12972.0
2024-05-06 14:30:00,529.41,529.55,528.82,529.07,9281.0,519.5625,519.6999,518.9835,519.2288,9281.0
2024-05-06 15:00:00,529.09,529.93,528.9,529.51,16950.0,519.2485,520.0728,519.062,519.6607,16950.0
2024-05-06 15:30:00,529.31,530.6,529.02,530.23,103479.0,519.4644,520.7304,519.1798,520.3673,103479.0
2024-05-07 09:30:00,532.4,535.0,532.27,534.44,29266.0,522.4969,525.0485,522.3693,524.499,29266.0
2024-05-07 10:00:00,534.43,535.65,533.77,534.41,19858.0,524.4891,525.6864,523.8414,524.4695,19858.0
2024-05-07 10:30:00,534.52,534.86,533.75,534.62,10160.0,524.5775,524.9111,523.8218,524.6756,10160.0
2024-05-07 11:00:00,534.67,536.11,534.52,536.11,11077.0,524.7247,526.1379,524.5775,526.1379,11077.0
2024-05-07 11:30:00,536.11,536.65,534.97,535.11,16293.0,526.1379,526.6678,525.0191,525.1565,16293.0
2024-05-07 12:00:00,535.12,535.29,534.18,534.59,16277.0,525.1663,525.3331,524.2438,524.6462,16277.0
2024-05-07 12:30:00,534.61,535.05,533.58,535.02,13014.0,524.6658,525.0976,523.655,525.0682,13014.0
2024-05-07 13:00:00,535.19,535.98,535.19,535.98,5836.0,525.235,526.0103,525.235,526.0103,5836.0
2024-05-07 13:30:00,535.81,535.81,534.75,535.09,7527.0,525.8435,525.8435,524.8032,525.1369,7527.0
2024-05-07 14:00:00,535.13,536.0,535.12,535.78,5983.0,525.1761,526.0299,525.1663,525.814,5983.0
2024-05-07 14:30:00,535.54,536.0,535.22,535.86,11488.0,525.5785,526.0299,525.2644,525.8925,11488.0
2024-05-07 15:00:00,535.82,536.04,535.63,535.72,11780.0,525.8533,526.0692,525.6668,525.7551,11780.0
2024-05-07 15:30:00,536.06,536.89,535.98,536.03,38899.0,526.0888,526.9034,526.0103,526.0594,38899.0
2024-05-08 09:30:00,538.65,539.76,534.51,535.67,55370.0,528.6306,529.72,524.5677,525.7061,55370.0
2024-05-08 10:00:00,536.12,536.12,533.0,533.72,21460.0,526.1477,526.1477,523.0857,523.7923,21460.0
2024-05-08 10:30:00,533.75,534.88,533.0,533.65,20838.0,523.8218,524.9308,523.0857,523.7236,20838.0
2024-05-08 11:00:00,533.72,534.95,533.32,533.73,20577.0,523.7923,524.9995,523.3998,523.8022,20577.0
2024-05-08 11:30:00,533.97,533.97,532.66,532.74,15549.0,524.0377,524.0377,522.7521,522.8306,15549.0
2024-05-08 12:00:00,532.73,533.67,532.73,533.14,13670.0,522.8208,523.7433,522.8208,523.2231,13670.0
2024-05-08 12:30:00,532.95,532.95,532.3,532.83,12236.0,523.0367,523.0367,522.3988,522.9189,12236.0
2024-05-08 13:00:00,532.94,533.19,532.19,532.81,15107.0,523.0269,523.2722,522.2908,522.8993,15107.0
2024-05-08 13:30:00,532.65,533.91,532.33,533.75,13682.0,522.7422,523.9788,522.4282,523.8218,13682.0
2024-05-08 14:00:00,533.75,534.06,533.14,534.02,18957.0,523.8218,524.126,523.2231,524.0868,18957.0
2024-05-08 14:30:00,533.73,534.03,532.99,533.44,16663.0,523.8022,524.0966,523.0759,523.5176,16663.0
2024-05-08 15:00:00,533.2,533.72,532.5,533.39,18563.0,523.282,523.7923,522.595,523.4685,18563.0
2024-05-08 15:30:00,533.43,533.96,532.87,533.35,53623.0,523.5077,524.0279,522.9582,523.4292,53623.0
2024-05-09 09:30:00,533.65,537.93,533.65,537.19,14651.0,523.7236,527.924,523.7236,527.1978,14651.0
2024-05-09 10:00:00,537.19,538.46,535.25,538.2,10463.0,527.1978,528.4442,525.2939,528.189,10463.0
2024-05-09 10:30:00,538.16,538.81,537.55,538.63,9173.0,528.1498,528.7877,527.5511,528.611,9173.0
2024-05-09 11:00:00,538.64,538.92,537.13,537.33,18426.0,528.6208,528.8956,527.1389,527.3352,18426.0
2024-05-09 11:30:00,537.24,537.67,536.85,537.51,6479.0,527.2469,527.6689,526.8641,527.5118,6479.0
2024-05-09 12:00:00,537.46,538.03,537.43,537.9,6206.0,527.4628,528.0222,527.4333,527.8946,6206.0
2024-05-09 12:30:00,538.23,538.69,538.01,538.06,5797.0,528.2185,528.6699,528.0025,528.0516,5797.0
2024-05-09 13:00:00,538.12,538.47,538.09,538.41,1732.0,528.1105,528.454,528.0811,528.3951,1732.0
2024-05-09 13:30:00,538.42,538.68,538.14,538.63,3610.0,528.4049,528.6601,528.1301,528.611,3610.0
2024-05-09 14:00:00,538.42,539.39,538.42,539.14,10521.0,528.4049,529.3569,528.4049,529.1115,10521.0
2024-05-09 14:30:00,539.14,539.3,538.52,538.9,6352.0,529.1115,529.2686,528.5031,528.876,6352.0
2024-05-09 15:00:00,538.87,538.87,537.91,538.09,5275.0,528.8466,528.8466,527.9044,528.0811,5275.0
2024-05-09 15:30:00,537.89,538.6,537.32,538.58,46658.0,527.8848,528.5816,527.3254,528.5619,46658.0
2024-05-10 09:30:00,539.11,540.42,538.22,539.44,37182.0,529.0821,530.3677,528.2086,529.4059,37182.0
2024-05-10 10:00:00,539.09,541.05,538.47,541.05,27465.0,529.0625,530.986,528.454,530.986,27465.0
2024-05-10 10:30:00,540.99,543.13,540.83,541.74,32133.0,530.9271,533.0273,530.7701,531.6632,32133.0
2024-05-10 11:00:00,541.85,542.15,540.78,541.63,22402.0,531.7711,532.0655,530.721,531.5552,22402.0
2024-05-10 11:30:00,541.63,541.95,540.0,541.48,17685.0,531.5552,531.8693,529.9555,531.408,17685.0
2024-05-10 12:00:00,541.3,542.46,541.04,542.16,12272.0,531.2314,532.3698,530.9762,532.0754,12272.0
2024-05-10 12:30:00,542.35,542.65,541.77,542.06,7199.0,532.2618,532.5562,531.6926,531.9772,7199.0
2024-05-10 13:00:00,542.01,542.34,541.52,541.66,8385.0,531.9281,532.252,531.4473,531.5847,8385.0
2024-05-10 13:30:00,541.67,541.85,540.79,541.24,12601.0,531.5945,531.7711,530.7308,531.1725,12601.0
2024-05-10 14:00:00,541.39,541.52,540.81,541.05,16988.0,531.3197,531.4473,530.7505,530.986,16988.0
2024-05-10 14:30:00,540.96,541.24,540.48,540.66,18032.0,530.8977,531.1725,530.4266,530.6033,18032.0
2024-05-10 15:00:00,540.74,540.74,539.53,540.21,21545.0,530.6818,530.6818,529.4943,530.1616,21545.0
2024-05-10 15:30:00,540.3,540.37,538.56,539.26,95518.0,530.25,530.3187,528.5423,529.2293,95518.0
2024-05-13 09:30:00,538.63,540.05,536.4,538.22,39294.0,528.611,530.0046,526.4225,528.2086,39294.0
2024-05-13 10:00:00,538.3,538.55,537.33,537.34,15254.0,528.2872,528.5325,527.3352,527.345,15254.0
2024-05-13 10:30:00,537.27,538.23,536.97,538.21,12033.0,527.2763,528.2185,526.9819,528.1988,12033.0
2024-05-13 11:00:00,538.24,539.41,537.33,538.08,29299.0,528.2283,529.3765,527.3352,528.0712,29299.0
2024-05-13 11:30:00,537.92,537.93,535.35,535.93,12193.0,527.9142,527.924,525.392,525.9612,12193.0
2024-05-13 12:00:00,535.75,537.5,535.65,537.34,26997.0,525.7846,527.502,525.6864,527.345,26997.0
2024-05-13 12:30:00,537.35,538.23,536.98,538.23,10820.0,527.3548,528.2185,526.9917,528.2185,10820.0
2024-05-13 13:00:00,538.48,539.33,538.16,539.13,7055.0,528.4638,529.298,528.1498,529.1017,7055.0
2024-05-13 13:30:00,539.1,539.13,538.19,538.68,11327.0,529.0723,529.1017,528.1792,528.6601,11327.0
2024-05-13 14:00:00,538.56,539.74,538.41,539.3,15230.0,528.5423,529.7004,528.3951,529.2686,15230.0
2024-05-13 14:30:00,539.19,539.59,538.73,539.06,27920.0,529.1606,529.5532,528.7092,529.033,27920.0
2024-05-13 15:00:00,539.12,539.31,537.86,538.21,45567.0,529.0919,529.2784,527.8553,528.1988,45567.0
2024-05-13 15:30:00,538.17,539.22,537.59,538.77,114015.0,528.1596,529.19,527.5904,528.7484,114015.0
2024-05-14 09:30:00,539.67,540.05,537.56,538.08,26196.0,529.6317,530.0046,527.5609,528.0712,26196.0
2024-05-14 10:00:00,537.87,540.22,537.39,538.05,22259.0,527.8652,530.1714,527.3941,528.0418,22259.0
2024-05-14 10:30:00,538.05,538.06,535.6,536.07,9080.0,528.0418,528.0516,525.6374,526.0986,9080.0
2024-05-14 11:00:00,536.27,536.27,534.98,535.01,6963.0,526.2949,526.2949,525.0289,525.0584,6963.0
2024-05-14 11:30:00,534.84,534.91,533.65,533.97,8332.0,524.8915,524.9602,523.7236,524.0377,8332.0
2024-05-14 12:00:00,534.05,535.03,533.54,535.03,13588.0,524.1162,525.078,523.6157,525.078,13588.0
2024-05-14 12:30:00,534.99,535.67,534.46,534.46,8024.0,525.0387,525.7061,524.5186,524.5186,8024.0
2024-05-14 13:00:00,534.46,534.46,534.05,534.05,5549.0,524.5186,524.5186,524.1162,524.1162,5549.0
2024-05-14 13:30:00,534.18,534.52,533.9,534.09,5017.0,524.2438,524.5775,523.969,524.1555,5017.0
2024-05-14 14:00:00,534.24,535.29,533.9,535.12,7304.0,524.3027,525.3331,523.969,525.1663,7304.0
2024-05-14 14:30:00,535.05,535.86,534.58,535.28,6590.0,525.0976,525.8925,524.6363,525.3233,6590.0
2024-05-14 15:00:00,535.27,535.77,535.23,535.49,7155.0,525.3135,525.8042,525.2743,525.5294,7155.0
2024-05-14 15:30:00,535.46,535.46,533.91,534.36,33824.0,525.5,525.5,523.9788,524.4204,33824.0
2024-05-15 09:30:00,534.85,538.45,534.85,537.36,17485.0,524.9013,528.4344,524.9013,527.3646,17485.0
2024-05-15 10:00:00,537.17,538.6,536.9,537.69,13778.0,527.1782,528.5816,526.9132,527.6885,13778.0
2024-05-15 10:30:00,537.75,538.8,537.74,538.25,8813.0,527.7474,528.7779,527.7376,528.2381,8813.0
2024-05-15 11:00:00,538.49,540.87,538.49,540.29,16756.0,528.4736,530.8093,528.4736,530.2401,16756.0
2024-05-15 11:30:00,540.29,540.29,538.59,539.1,11539.0,530.2401,530.2401,528.5718,529.0723,11539.0
2024-05-15 12:00:00,539.22,539.59,538.67,538.89,15066.0,529.19,529.5532,528.6503,528.8662,15066.0
2024-05-15 12:30:00,539.01,540.48,538.89,540.22,26022.0,528.9839,530.4266,528.8662,530.1714,26022.0
2024-05-15 13:00:00,540.52,540.69,539.92,540.41,14738.0,530.4659,530.6327,529.877,530.3579,14738.0
2024-05-15 13:30:00,540.37,540.37,539.73,539.99,10183.0,530.3187,530.3187,529.6906,529.9457,10183.0
2024-05-15 14:00:00,540.06,540.15,539.16,539.99,16845.0,530.0144,530.1027,529.1312,529.9457,16845.0
2024-05-15 14:30:00,539.98,539.99,538.19,539.14,9700.0,529.9359,529.9457,528.1792,529.1115,9700.0
2024-05-15 15:00:00,539.04,539.16,538.49,538.88,13675.0,529.0134,529.1312,528.4736,528.8564,13675.0
2024-05-15 15:30:00,538.76,541.33,538.11,540.23,64811.0,528.7386,531.2608,528.1007,530.1813,64811.0
2024-05-16 09:30:00,540.89,543.33,540.01,541.12,20521.0,530.829,533.2236,529.9653,531.0547,20521.0
2024-05-16 10:00:00,541.65,543.81,540.95,543.35,13775.0,531.5748,533.6947,530.8879,533.2432,13775.0
2024-05-16 10:30:00,543.34,544.39,542.71,544.09,14037.0,533.2334,534.2639,532.6151,533.9695,14037.0
2024-05-16 11:00:00,544.35,545.1,543.8,544.93,18338.0,534.2246,534.9607,533.6848,534.7938,18338.0
2024-05-16 11:30:00,545.01,545.44,543.39,543.83,16373.0,534.8723,535.2943,533.2825,533.7143,16373.0
2024-05-16 12:00:00,543.9,544.28,543.27,544.07,6571.0,533.783,534.1559,533.1647,533.9498,6571.0
2024-05-16 12:30:00,544.35,545.57,543.87,544.62,56690.0,534.2246,535.4219,533.7535,534.4896,56690.0
2024-05-16 13:00:00,544.77,546.29,544.77,545.62,36313.0,534.6368,536.1285,534.6368,535.471,36313.0
2024-05-16 13:30:00,545.64,546.12,543.84,543.84,60561.0,535.4906,535.9617,533.7241,533.7241,60561.0
2024-05-16 14:00:00,543.77,544.68,542.7,544.23,15467.0,533.6554,534.5485,532.6053,534.1069,15467.0
2024-05-16 14:30:00,544.28,544.79,543.79,544.02,14399.0,534.1559,534.6564,533.675,533.9008,14399.0
2024-05-16 15:00:00,544.01,544.27,543.45,544.21,15539.0,533.8909,534.1461,533.3414,534.0872,15539.0
2024-05-16 15:30:00,544.27,545.37,543.3,544.11,82900.0,534.1461,535.2256,533.1941,533.9891,82900.0
2024-05-17 09:30:00,546.46,546.59,543.28,544.85,35443.0,536.2954,536.423,533.1745,534.7153,35443.0
2024-05-17 10:00:00,544.91,544.91,541.41,541.97,14479.0,534.7742,534.7742,531.3393,531.8889,14479.0
2024-05-17 10:30:00,541.94,543.02,541.57,542.36,21155.0,531.8594,532.9194,531.4963,532.2716,21155.0
2024-05-17 11:00:00,542.41,544.15,542.36,543.3,14048.0,532.3207,534.0283,532.2716,533.1941,14048.0
2024-05-17 11:30:00,543.8,545.7,543.75,545.4,12603.0,533.6848,535.5495,533.6358,535.2551,12603.0
2024-05-17 12:00:00,545.31,546.48,545.0,545.11,9190.0,535.1668,536.315,534.8625,534.9705,9190.0
2024-05-17 12:30:00,545.38,546.35,545.3,546.26,16788.0,535.2355,536.1874,535.1569,536.0991,16788.0
2024-05-17 13:00:00,546.26,546.36,545.72,546.18,7711.0,536.0991,536.1972,535.5691,536.0206,7711.0
2024-05-17 13:30:00,546.19,546.26,545.74,545.95,8574.0,536.0304,536.0991,535.5888,535.7949,8574.0
2024-05-17 14:00:00,546.09,546.54,545.8,546.54,10234.0,535.9323,536.3739,535.6476,536.3739,10234.0
2024-05-17 14:30:00,546.38,547.61,545.82,546.55,14331.0,536.2169,537.424,535.6673,536.3837,14331.0
2024-05-17 15:00:00,546.66,547.57,546.58,547.5,15191.0,536.4917,537.3847,536.4131,537.316,15191.0
2024-05-17 15:30:00,547.45,547.99,546.75,547.97,44316.0,537.267,537.7969,536.58,537.7773,44316.0
2024-05-20 09:30:00,547.0,547.98,544.46,546.07,31389.0,536.8253,537.7871,534.3326,535.9126,31389.0
2024-05-20 10:00:00,546.02,546.39,544.55,544.76,13120.0,535.8636,536.2267,534.4209,534.627,13120.0
2024-05-20 10:30:00,545.07,545.71,544.51,545.64,9601.0,534.9312,535.5593,534.3816,535.4906,9601.0
2024-05-20 11:00:00,545.76,545.81,545.43,545.76,5797.0,535.6084,535.6575,535.2845,535.6084,5797.0
2024-05-20 11:30:00,545.76,545.76,544.61,544.98,11506.0,535.6084,535.6084,534.4798,534.8429,11506.0
2024-05-20 12:00:00,544.76,544.96,543.93,544.1,4537.0,534.627,534.8233,533.8124,533.9793,4537.0
2024-05-20 12:30:00,544.24,544.24,543.73,543.81,8674.0,534.1167,534.1167,533.6162,533.6947,8674.0
2024-05-20 13:00:00,543.9,544.46,543.23,543.39,5315.0,533.783,534.3326,533.1255,533.2825,5315.0
2024-05-20 13:30:00,543.41,543.86,543.01,543.3,8043.0,533.3021,533.7437,532.9095,533.1941,8043.0
2024-05-20 14:00:00,543.3,543.5,542.69,543.0,9101.0,533.1941,533.3904,532.5955,532.8997,9101.0
2024-05-20 14:30:00,543.0,543.2,542.81,543.13,12501.0,532.8997,533.096,532.7133,533.0273,12501.0
2024-05-20 15:00:00,542.98,543.76,542.97,543.47,7766.0,532.8801,533.6456,532.8703,533.361,7766.0
2024-05-20 15:30:00,543.34,543.46,541.18,541.78,59574.0,533.2334,533.3512,531.1136,531.7024,59574.0
2024-05-21 09:30:00,542.71,546.5,540.76,543.6,61130.0,532.6151,536.3346,530.7014,533.4886,61130.0
2024-05-21 10:00:00,543.26,544.74,542.54,543.7,17719.0,533.1549,534.6074,532.4483,533.5867,17719.0
2024-05-21 10:30:00,543.83,544.13,542.72,542.76,11438.0,533.7143,534.0087,532.6249,532.6642,11438.0
2024-05-21 11:00:00,542.93,544.36,542.93,544.1,14501.0,532.831,534.2344,532.831,533.9793,14501.0
2024-05-21 11:30:00,544.07,544.54,543.31,543.51,8589.0,533.9498,534.4111,533.204,533.4002,8589.0
2024-05-21 12:00:00,543.51,543.7,541.73,542.31,6757.0,533.4002,533.5867,531.6534,532.2226,6757.0
2024-05-21 12:30:00,542.02,542.8,541.77,542.63,7781.0,531.938,532.7035,531.6926,532.5366,7781.0
2024-05-21 13:00:00,542.78,543.5,542.0,542.15,12767.0,532.6838,533.3904,531.9183,532.0655,12767.0
2024-05-21 13:30:00,542.37,543.11,542.27,542.71,25110.0,532.2814,533.0077,532.1833,532.6151,25110.0
2024-05-21 14:00:00,542.68,543.7,542.68,543.59,4600.0,532.5857,533.5867,532.5857,533.4788,4600.0
2024-05-21 14:30:00,544.07,544.72,543.53,544.37,9780.0,533.9498,534.5877,533.4199,534.2442,9780.0
2024-05-21 15:00:00,544.19,545.22,544.06,545.19,10688.0,534.0676,535.0784,533.94,535.049,10688.0
2024-05-21 15:30:00,545.23,546.42,545.23,546.05,39005.0,535.0883,536.2561,535.0883,535.893,39005.0
2024-05-22 09:30:00,544.37,547.91,542.95,547.13,33394.0,534.2442,537.7184,532.8507,536.9529,33394.0
2024-05-22 10:00:00,547.14,549.44,546.93,549.06,17301.0,536.9627,539.2199,536.7566,538.847,17301.0
2024-05-22 10:30:00,549.42,550.34,548.1,548.17,19076.0,539.2003,540.1032,537.9049,537.9736,19076.0
2024-05-22 11:00:00,547.9,548.69,547.28,547.81,15408.0,537.7086,538.4839,537.1001,537.6203,15408.0
2024-05-22 11:30:00,547.78,548.34,547.77,548.0,16203.0,537.5908,538.1404,537.581,537.8067,16203.0
2024-05-22 12:00:00,548.03,548.99,547.85,548.5,13262.0,537.8362,538.7783,537.6595,538.2974,13262.0
2024-05-22 12:30:00,548.72,549.09,548.22,548.33,13071.0,538.5133,538.8765,538.0226,538.1306,13071.0
2024-05-22 13:00:00,548.42,548.61,547.91,548.5,14974.0,538.2189,538.4054,537.7184,538.2974,14974.0
2024-05-22 13:30:00,548.5,549.22,548.15,548.85,10313.0,538.2974,539.004,537.9539,538.6409,10313.0
2024-05-22 14:00:00,548.84,549.0,548.33,548.45,10320.0,538.6311,538.7881,538.1306,538.2484,10320.0
2024-05-22 14:30:00,548.46,549.23,548.45,549.12,9804.0,538.2582,539.0138,538.2484,538.9059,9804.0
2024-05-22 15:00:00,549.32,549.58,547.98,548.21,12966.0,539.1022,539.3573,537.7871,538.0128,12966.0
2024-05-22 15:30:00,548.19,549.57,547.01,547.92,76741.0,537.9932,539.3475,536.8351,537.7282,76741.0
2024-05-23 09:30:00,545.58,547.24,543.35,546.47,16852.0,535.4317,537.0609,533.2432,536.3052,16852.0
2024-05-23 10:00:00,546.5,547.36,545.65,546.1,12261.0,536.3346,537.1786,535.5004,535.9421,12261.0
2024-05-23 10:30:00,546.05,546.59,545.12,545.61,9455.0,535.893,536.423,534.9803,535.4612,9455.0
2024-05-23 11:00:00,545.52,546.42,545.21,545.69,9454.0,535.3729,536.2561,535.0686,535.5397,9454.0
2024-05-23 11:30:00,545.71,545.92,544.85,544.85,7846.0,535.5593,535.7654,534.7153,534.7153,7846.0
2024-05-23 12:00:00,544.94,545.28,544.46,544.76,5019.0,534.8036,535.1373,534.3326,534.627,5019.0
2024-05-23 12:30:00,544.63,544.78,544.03,544.14,5265.0,534.4994,534.6466,533.9106,534.0185,5265.0
2024-05-23 13:00:00,544.05,544.66,544.04,544.39,6181.0,533.9302,534.5289,533.9204,534.2639,6181.0
2024-05-23 13:30:00,544.56,544.56,542.6,543.54,12837.0,534.4307,534.4307,532.5072,533.4297,12837.0
2024-05-23 14:00:00,543.5,544.48,543.47,544.39,7406.0,533.3904,534.3522,533.361,534.2639,7406.0
2024-05-23 14:30:00,544.48,545.0,543.64,543.89,9373.0,534.3522,534.8625,533.5278,533.7732,9373.0
2024-05-23 15:00:00,543.88,544.36,543.58,544.17,10178.0,533.7634,534.2344,533.4689,534.048,10178.0
2024-05-23 15:30:00,544.33,545.19,543.77,543.94,48750.0,534.205,535.049,533.6554,533.8222,48750.0
2024-05-24 09:30:00,545.1,546.22,539.82,540.62,37243.0,534.9607,536.0598,529.7789,530.564,37243.0
2024-05-24 10:00:00,540.29,540.99,539.75,540.23,28038.0,530.2401,530.9271,529.7102,530.1813,28038.0
2024-05-24 10:30:00,540.26,540.38,538.32,539.17,30866.0,530.2107,530.3285,528.3068,529.141,30866.0
2024-05-24 11:00:00,539.35,539.81,537.46,538.5,29013.0,529.3176,529.7691,527.4628,528.4834,29013.0
2024-05-24 11:30:00,538.67,538.7,535.75,535.92,26442.0,528.6503,528.6797,525.7846,525.9514,26442.0
2024-05-24 12:00:00,535.87,536.05,534.68,535.28,33188.0,525.9024,526.079,524.7345,525.3233,33188.0
2024-05-24 12:30:00,535.42,535.67,533.66,533.66,34726.0,525.4607,525.7061,523.7335,523.7335,34726.0
2024-05-24 13:00:00,533.84,534.83,532.43,532.44,47303.0,523.9101,524.8817,522.5263,522.5362,47303.0
2024-05-24 13:30:00,532.48,533.26,531.87,532.25,53089.0,522.5754,523.3409,521.9768,522.3497,53089.0
2024-05-24 14:00:00,532.06,532.21,530.4,530.61,42669.0,522.1632,522.3104,520.5341,520.7402,42669.0
2024-05-24 14:30:00,530.58,531.11,528.53,528.77,66645.0,520.7108,521.2309,518.6989,518.9344,66645.0
2024-05-24 15:00:00,528.65,528.78,524.2,524.6,69480.0,518.8167,518.9442,514.4494,514.842,69480.0
2024-05-24 15:30:00,524.5,524.87,520.6,521.15,267993.0,514.7438,515.107,510.9164,511.4562,267993.0
2024-05-28 09:30:00,520.0,520.86,514.31,514.6,109636.0,510.3276,511.1716,504.7434,505.028,109636.0
2024-05-28 10:00:00,514.7,516.21,513.72,515.7,81664.0,505.1261,506.608,504.1644,506.1075,81664.0
2024-05-28 10:30:00,515.5,516.68,515.39,515.5,51996.0,505.9113,507.0693,505.8033,505.9113,51996.0
2024-05-28 11:00:00,515.52,517.08,515.5,517.0,45559.0,505.9309,507.4619,505.9113,507.3834,45559.0
2024-05-28 11:30:00,516.92,519.41,516.92,518.66,50840.0,507.3048,509.7485,507.3048,509.0125,50840.0
2024-05-28 12:00:00,518.75,519.12,517.94,518.91,29428.0,509.1008,509.4639,508.3059,509.2578,29428.0
2024-05-28 12:30:00,518.92,519.36,518.33,518.38,31395.0,509.2676,509.6995,508.6886,508.7377,31395.0
2024-05-28 13:00:00,518.35,519.14,517.83,518.78,49420.0,508.7082,509.4835,508.1979,509.1302,49420.0
2024-05-28 13:30:00,518.65,519.69,518.65,518.73,37378.0,509.0027,510.0233,509.0027,509.0812,37378.0
2024-05-28 14:00:00,518.69,518.71,516.58,516.62,22335.0,509.0419,509.0615,506.9712,507.0104,22335.0
2024-05-28 14:30:00,516.72,518.09,516.41,517.49,37964.0,507.1086,508.4531,506.8043,507.8642,37964.0
2024-05-28 15:00:00,517.47,517.52,516.53,516.68,35828.0,507.8446,507.8937,506.9221,507.0693,35828.0
2024-05-28 15:30:00,516.67,519.54,516.66,519.33,122938.0,507.0595,509.8761,507.0497,509.67,122938.0
2024-05-29 09:30:00,515.5,515.5,491.18,498.94,206651.0,505.9113,505.9113,482.0436,489.6593,206651.0
2024-05-29 10:00:00,499.47,506.94,497.98,506.0,95025.0,490.1794,497.5105,488.7171,496.588,95025.0
2024-05-29 10:30:00,505.66,506.53,502.73,504.2,35906.0,496.2543,497.1081,493.3788,494.8214,35906.0
2024-05-29 11:00:00,504.83,507.22,503.26,504.0,20241.0,495.4397,497.7853,493.8989,494.6252,20241.0
2024-05-29 11:30:00,504.25,506.76,503.54,504.58,21799.0,494.8705,497.3338,494.1737,495.1944,21799.0
2024-05-29 12:00:00,504.3,505.73,503.87,505.0,15449.0,494.9196,496.323,494.4976,495.6066,15449.0
2024-05-29 12:30:00,505.14,505.38,503.48,504.78,15312.0,495.744,495.9795,494.1148,495.3907,15312.0
2024-05-29 13:00:00,504.45,504.86,503.7,504.46,9815.0,495.0668,495.4692,494.3307,495.0766,9815.0
2024-05-29 13:30:00,504.64,504.64,503.15,503.36,18052.0,495.2533,495.2533,493.791,493.9971,18052.0
2024-05-29 14:00:00,503.57,503.8,501.91,502.79,20459.0,494.2032,494.4289,492.574,493.4377,20459.0
2024-05-29 14:30:00,502.62,503.34,501.85,502.53,14899.0,493.2708,493.9774,492.5152,493.1825,14899.0
2024-05-29 15:00:00,502.67,504.85,502.67,504.59,19427.0,493.3199,495.4594,493.3199,495.2042,19427.0
2024-05-29 15:30:00,504.65,507.29,504.64,505.48,90910.0,495.2631,497.854,495.2533,496.0776,90910.0
2024-05-30 09:30:00,505.03,505.57,500.51,503.96,53568.0,495.636,496.166,491.2001,494.5859,53568.0
2024-05-30 10:00:00,503.88,505.16,501.67,504.88,44226.0,494.5074,495.7636,492.3385,495.4888,44226.0
2024-05-30 10:30:00,505.69,507.61,504.79,506.14,26464.0,496.2837,498.168,495.4005,496.7254,26464.0
2024-05-30 11:00:00,506.38,510.39,506.37,510.14,28600.0,496.9609,500.8963,496.9511,500.651,28600.0
2024-05-30 11:30:00,510.28,511.36,508.93,510.76,30441.0,500.7884,501.8483,499.4635,501.2594,30441.0
2024-05-30 12:00:00,510.76,511.37,509.3,509.56,23759.0,501.2594,501.8581,499.8266,500.0817,23759.0
2024-05-30 12:30:00,509.45,510.2,507.97,508.78,19333.0,499.9738,500.7098,498.5213,499.3163,19333.0
2024-05-30 13:00:00,508.94,509.41,508.16,508.51,21355.0,499.4733,499.9345,498.7078,499.0513,21355.0
2024-05-30 13:30:00,508.15,509.32,507.8,508.8,24655.0,498.698,499.8462,498.3545,499.3359,24655.0
2024-05-30 14:00:00,508.85,510.11,508.79,509.48,11033.0,499.3849,500.6215,499.3261,500.0032,11033.0
2024-05-30 14:30:00,509.68,511.0,508.51,510.75,26194.0,500.1995,501.495,499.0513,501.2496,26194.0
2024-05-30 15:00:00,510.95,510.96,508.97,509.01,27260.0,501.4459,501.4557,499.5027,499.542,27260.0
2024-05-30 15:30:00,509.18,509.18,506.62,507.32,67689.0,499.7088,499.7088,497.1964,497.8834,67689.0
2024-05-31 09:30:00,523.87,533.57,518.0,529.98,262153.0,514.1256,523.6451,508.3648,520.1219,262153.0
2024-05-31 10:00:00,530.07,534.38,529.69,529.72,108595.0,520.2102,524.4401,519.8373,519.8667,108595.0
2024-05-31 10:30:00,529.46,531.32,526.5,528.95,113509.0,519.6116,521.437,516.7066,519.1111,113509.0
2024-05-31 11:00:00,528.7,531.74,528.24,530.3,38211.0,518.8657,521.8492,518.4143,520.436,38211.0
2024-05-31 11:30:00,530.59,531.78,530.4,531.22,34388.0,520.7206,521.8884,520.5341,521.3388,34388.0
2024-05-31 12:00:00,531.07,532.86,530.49,532.59,30795.0,521.1916,522.9483,520.6224,522.6834,30795.0
2024-05-31 12:30:00,532.76,533.96,532.49,532.49,39939.0,522.8502,524.0279,522.5852,522.5852,39939.0
2024-05-31 13:00:00,532.48,532.95,531.49,532.03,24370.0,522.5754,523.0367,521.6038,522.1338,24370.0
2024-05-31 13:30:00,532.04,532.96,531.77,532.93,26742.0,522.1436,523.0465,521.8786,523.017,26742.0
2024-05-31 14:00:00,532.94,533.55,532.44,532.93,29302.0,523.0269,523.6255,522.5362,523.017,29302.0
2024-05-31 14:30:00,532.87,533.7,532.69,533.64,34603.0,522.9582,523.7727,522.7815,523.7138,34603.0
2024-05-31 15:00:00,533.46,533.62,531.45,531.84,37552.0,523.5372,523.6942,521.5646,521.9473,37552.0
2024-05-31 15:30:00,531.94,542.37,531.94,538.32,358722.0,522.0455,532.2814,522.0455,528.3068,358722.0
2024-06-03 09:30:00,533.97,543.32,533.33,540.46,79497.0,524.0377,533.2138,523.4096,530.407,79497.0
2024-06-03 10:00:00,540.72,543.22,539.27,543.06,26152.0,530.6621,533.1156,529.2391,532.9586,26152.0
2024-06-03 10:30:00,542.75,543.96,540.35,540.56,20364.0,532.6544,533.8419,530.299,530.5051,20364.0
2024-06-03 11:00:00,539.99,542.64,539.81,542.64,34610.0,529.9457,532.5464,529.7691,532.5464,34610.0
2024-06-03 11:30:00,542.6,543.61,540.56,541.15,22597.0,532.5072,533.4984,530.5051,531.0841,22597.0
2024-06-03 12:00:00,541.43,542.54,539.01,539.01,24227.0,531.3589,532.4483,528.9839,528.9839,24227.0
2024-06-03 12:30:00,539.08,541.03,538.96,540.34,16840.0,529.0526,530.9664,528.9349,530.2892,16840.0
2024-06-03 13:00:00,540.32,541.38,540.09,540.72,16352.0,530.2696,531.3099,530.0439,530.6621,16352.0
2024-06-03 13:30:00,540.63,541.92,540.6,540.9,10691.0,530.5738,531.8398,530.5444,530.8388,10691.0
2024-06-03 14:00:00,541.04,541.84,540.76,541.61,11230.0,530.9762,531.7613,530.7014,531.5356,11230.0
2024-06-03 14:30:00,541.59,543.2,541.45,542.92,11419.0,531.516,533.096,531.3786,532.8212,11419.0
2024-06-03 15:00:00,543.05,544.19,543.05,543.44,11597.0,532.9488,534.0676,532.9488,533.3315,11597.0
2024-06-03 15:30:00,543.42,543.54,541.57,542.92,67753.0,533.3119,533.4297,531.4963,532.8212,67753.0
2024-06-04 09:30:00,542.31,542.32,538.48,540.47,34530.0,532.2226,532.2324,528.4638,530.4168,34530.0
2024-06-04 10:00:00,541.01,541.4,539.44,541.1,32575.0,530.9467,531.3295,529.4059,531.0351,32575.0
2024-06-04 10:30:00,541.12,541.12,537.54,537.87,14015.0,531.0547,531.0547,527.5413,527.8652,14015.0
2024-06-04 11:00:00,538.09,539.37,538.09,538.74,18273.0,528.0811,529.3373,528.0811,528.719,18273.0
2024-06-04 11:30:00,538.63,539.11,537.93,539.11,8744.0,528.611,529.0821,527.924,529.0821,8744.0
2024-06-04 12:00:00,538.94,539.53,538.06,538.95,14033.0,528.9152,529.4943,528.0516,528.9251,14033.0
2024-06-04 12:30:00,539.22,541.2,539.21,540.45,8221.0,529.19,531.1332,529.1802,530.3972,8221.0
2024-06-04 13:00:00,540.25,541.63,539.8,541.63,11874.0,530.2009,531.5552,529.7593,531.5552,11874.0
2024-06-04 13:30:00,541.98,542.63,541.71,542.33,14448.0,531.8987,532.5366,531.6337,532.2422,14448.0
2024-06-04 14:00:00,542.46,543.68,542.05,543.43,13010.0,532.3698,533.5671,531.9674,533.3217,13010.0
2024-06-04 14:30:00,543.18,543.8,542.19,542.19,17829.0,533.0764,533.6848,532.1048,532.1048,17829.0
2024-06-04 15:00:00,542.2,542.42,540.51,540.67,17491.0,532.1146,532.3305,530.456,530.6131,17491.0
2024-06-04 15:30:00,540.5,541.76,539.61,540.52,64050.0,530.4462,531.6828,529.5728,530.4659,64050.0
2024-06-05 09:30:00,544.94,544.94,535.36,537.12,38720.0,534.8036,534.8036,525.4018,527.1291,38720.0
2024-06-05 10:00:00,537.69,537.69,533.13,534.25,24027.0,527.6885,527.6885,523.2133,524.3125,24027.0
2024-06-05 10:30:00,534.58,536.68,532.79,536.55,20212.0,524.6363,526.6973,522.8796,526.5697,20212.0
2024-06-05 11:00:00,536.68,537.94,536.55,537.51,10551.0,526.6973,527.9339,526.5697,527.5118,10551.0
2024-06-05 11:30:00,537.81,539.58,537.81,539.58,10219.0,527.8063,529.5433,527.8063,529.5433,10219.0
2024-06-05 12:00:00,539.53,539.53,538.17,538.94,5670.0,529.4943,529.4943,528.1596,528.9152,5670.0
2024-06-05 12:30:00,538.94,539.06,538.1,538.1,3981.0,528.9152,529.033,528.0909,528.0909,3981.0
2024-06-05 13:00:00,538.13,538.64,537.39,537.94,6279.0,528.1203,528.6208,527.3941,527.9339,6279.0
2024-06-05 13:30:00,538.07,538.76,537.66,538.71,6975.0,528.0614,528.7386,527.6591,528.6895,6975.0
2024-06-05 14:00:00,538.57,538.82,538.33,538.73,5189.0,528.5521,528.7975,528.3166,528.7092,5189.0
2024-06-05 14:30:00,538.81,539.7,538.81,539.0,13123.0,528.7877,529.6611,528.7877,528.9741,13123.0
2024-06-05 15:00:00,539.12,539.57,538.24,538.25,13409.0,529.0919,529.5335,528.2283,528.2381,13409.0
2024-06-05 15:30:00,538.37,540.05,538.12,540.0,34982.0,528.3559,530.0046,528.1105,529.9555,34982.0
2024-06-06 09:30:00,540.35,542.35,538.5,542.0,29855.0,530.299,532.2618,528.4834,531.9183,29855.0
2024-06-06 10:00:00,542.35,542.35,540.79,541.12,16103.0,532.2618,532.2618,530.7308,531.0547,16103.0
2024-06-06 10:30:00,541.13,541.88,539.87,541.88,7177.0,531.0645,531.8006,529.828,531.8006,7177.0
2024-06-06 11:00:00,541.31,542.03,541.08,541.69,5592.0,531.2412,531.9478,531.0154,531.6141,5592.0
2024-06-06 11:30:00,541.64,541.92,540.0,540.4,9474.0,531.565,531.8398,529.9555,530.3481,9474.0
2024-06-06 12:00:00,540.0,540.06,538.57,539.2,6477.0,529.9555,530.0144,528.5521,529.1704,6477.0
2024-06-06 12:30:00,539.11,539.25,538.31,538.4,9049.0,529.0821,529.2195,528.297,528.3853,9049.0
2024-06-06 13:00:00,538.39,539.18,537.95,539.18,11696.0,528.3755,529.1508,527.9437,529.1508,11696.0
2024-06-06 13:30:00,538.84,539.02,538.36,538.73,6201.0,528.8171,528.9938,528.346,528.7092,6201.0
2024-06-06 14:00:00,538.73,539.43,537.8,538.99,7508.0,528.7092,529.3961,527.7965,528.9643,7508.0
2024-06-06 14:30:00,539.26,540.59,539.25,540.59,5139.0,529.2293,530.5346,529.2195,530.5346,5139.0
2024-06-06 15:00:00,540.61,541.99,540.54,541.97,10495.0,530.5542,531.9085,530.4855,531.8889,10495.0
2024-06-06 15:30:00,541.86,542.4,540.34,541.22,33320.0,531.7809,532.3109,530.2892,531.1528,33320.0
2024-06-07 09:30:00,542.28,545.9,541.81,545.59,32298.0,532.1931,535.7458,531.7319,535.4416,32298.0
2024-06-07 10:00:00,545.59,545.73,543.5,544.5,41806.0,535.4416,535.5789,533.3904,534.3718,41806.0
2024-06-07 10:30:00,544.57,544.65,542.83,542.83,11346.0,534.4405,534.519,532.7329,532.7329,11346.0
2024-06-07 11:00:00,542.59,542.61,540.63,540.63,5113.0,532.4974,532.517,530.5738,530.5738,5113.0
2024-06-07 11:30:00,540.8,540.96,539.65,540.94,21817.0,530.7407,530.8977,529.612,530.878,21817.0
2024-06-07 12:00:00,541.0,541.0,540.01,540.72,4657.0,530.9369,530.9369,529.9653,530.6621,4657.0
2024-06-07 12:30:00,540.77,541.04,539.38,539.69,7021.0,530.7112,530.9762,529.3471,529.6513,7021.0
2024-06-07 13:00:00,539.69,540.33,539.43,539.63,8806.0,529.6513,530.2794,529.3961,529.5924,8806.0
2024-06-07 13:30:00,539.41,540.3,538.89,539.88,37239.0,529.3765,530.25,528.8662,529.8378,37239.0
2024-06-07 14:00:00,540.31,540.74,539.86,540.57,14185.0,530.2598,530.6818,529.8181,530.5149,14185.0
2024-06-07 14:30:00,540.79,542.04,540.71,541.97,38500.0,530.7308,531.9576,530.6523,531.8889,38500.0
2024-06-07 15:00:00,541.88,542.88,540.59,540.8,13310.0,531.8006,532.782,530.5346,530.7407,13310.0
2024-06-07 15:30:00,540.71,541.19,538.63,539.03,38539.0,530.6523,531.1234,528.611,529.0036,38539.0
2024-06-10 09:30:00,538.19,541.22,536.83,537.05,29531.0,529.7847,532.7673,528.4459,528.6625,29531.0
2024-06-10 10:00:00,536.79,536.79,534.78,534.93,11152.0,528.4065,528.4065,526.4279,526.5756,11152.0
2024-06-10 10:30:00,534.9,535.13,533.54,533.92,14813.0,526.5461,526.7725,525.2073,525.5814,14813.0
2024-06-10 11:00:00,534.03,534.29,533.03,533.17,11757.0,525.6896,525.9456,524.7053,524.8431,11757.0
2024-06-10 11:30:00,533.16,533.69,532.84,533.39,10497.0,524.8332,525.3549,524.5182,525.0596,10497.0
2024-06-10 12:00:00,533.21,533.8,531.68,533.12,11491.0,524.8824,525.4632,523.3763,524.7939,11491.0
2024-06-10 12:30:00,533.28,533.83,533.09,533.78,6233.0,524.9514,525.4928,524.7643,525.4435,6233.0
2024-06-10 13:00:00,533.75,534.71,532.92,534.71,12405.0,525.414,526.359,524.597,526.359,12405.0
2024-06-10 13:30:00,534.7,535.12,534.33,534.43,7452.0,526.3492,526.7626,525.985,526.0834,7452.0
2024-06-10 14:00:00,534.72,536.14,534.72,535.05,12412.0,526.3689,527.7667,526.3689,526.6937,12412.0
2024-06-10 14:30:00,535.29,535.76,534.56,535.27,11892.0,526.93,527.3926,526.2114,526.9103,11892.0
2024-06-10 15:00:00,535.45,536.34,534.93,535.71,9929.0,527.0875,527.9636,526.5756,527.3434,9929.0
2024-06-10 15:30:00,535.82,536.76,534.44,536.5,63518.0,527.4517,528.377,526.0932,528.1211,63518.0
2024-06-11 09:30:00,535.55,536.95,533.98,536.42,21025.0,527.1859,528.564,525.6404,528.0423,21025.0
2024-06-11 10:00:00,536.27,537.75,533.51,533.51,29367.0,527.8947,529.3515,525.1778,525.1778,29367.0
2024-06-11 10:30:00,533.73,535.35,533.72,535.25,11309.0,525.3943,526.989,525.3845,526.8906,11309.0
2024-06-11 11:00:00,535.12,535.55,534.43,535.09,9096.0,526.7626,527.1859,526.0834,526.7331,9096.0
2024-06-11 11:30:00,535.13,536.13,534.26,535.31,8372.0,526.7725,527.7568,525.916,526.9496,8372.0
2024-06-11 12:00:00,535.33,535.33,534.46,534.68,7745.0,526.9693,526.9693,526.1129,526.3295,7745.0
2024-06-11 12:30:00,534.35,535.69,534.04,535.44,6027.0,526.0046,527.3237,525.6995,527.0776,6027.0
2024-06-11 13:00:00,535.2,535.49,534.77,535.17,5294.0,526.8414,527.1268,526.4181,526.8118,5294.0
2024-06-11 13:30:00,535.17,535.64,535.13,535.47,8566.0,526.8118,527.2745,526.7725,527.1071,8566.0
2024-06-11 14:00:00,535.5,535.82,535.15,535.18,6873.0,527.1367,527.4517,526.7921,526.8217,6873.0
2024-06-11 14:30:00,535.57,536.04,534.94,535.14,8699.0,527.2056,527.6682,526.5854,526.7823,8699.0
2024-06-11 15:00:00,535.26,536.69,535.25,536.45,6541.0,526.9004,528.3081,526.8906,528.0718,6541.0
2024-06-11 15:30:00,536.26,537.36,535.68,537.36,32189.0,527.8848,528.9676,527.3139,528.9676,32189.0
2024-06-12 09:30:00,537.2,538.0,528.3,530.59,139805.0,528.8101,529.5976,520.0491,522.3034,139805.0
2024-06-12 10:00:00,531.23,532.05,528.6,528.82,28391.0,522.9334,523.7406,520.3444,520.561,28391.0
2024-06-12 10:30:00,528.82,529.98,528.04,528.26,17393.0,520.561,521.7029,519.7932,520.0098,17393.0
2024-06-12 11:00:00,527.77,527.78,525.81,527.06,48867.0,519.5274,519.5372,517.598,518.8285,48867.0
2024-06-12 11:30:00,526.8,528.12,525.89,527.39,19747.0,518.5726,519.8719,517.6768,519.1533,19747.0
2024-06-12 12:00:00,527.32,527.48,525.34,525.75,50904.0,519.0844,519.2419,517.1354,517.539,50904.0
2024-06-12 12:30:00,525.65,525.66,522.98,524.39,33316.0,517.4405,517.4504,514.8122,516.2002,33316.0
2024-06-12 13:00:00,524.61,527.32,524.54,527.17,20322.0,516.4168,519.0844,516.3479,518.9368,20322.0
2024-06-12 13:30:00,526.95,527.75,525.92,525.92,24177.0,518.7202,519.5077,517.7063,517.7063,24177.0
2024-06-12 14:00:00,525.59,529.4,525.0,528.78,21416.0,517.3815,521.1319,516.8007,520.5216,21416.0
2024-06-12 14:30:00,528.88,529.9,528.13,529.73,13972.0,520.6201,521.6241,519.8818,521.4568,13972.0
2024-06-12 15:00:00,529.73,531.62,529.71,530.07,20310.0,521.4568,523.3173,521.4371,521.7915,20310.0
2024-06-12 15:30:00,529.99,532.48,529.82,530.39,99942.0,521.7127,524.1638,521.5454,522.1065,99942.0
2024-06-13 09:30:00,529.78,531.84,522.23,522.91,43962.0,521.506,523.5338,514.0739,514.7433,43962.0
2024-06-13 10:00:00,522.92,524.53,521.78,522.66,24874.0,514.7532,516.338,513.631,514.4972,24874.0
2024-06-13 10:30:00,522.66,525.0,522.29,524.48,8522.0,514.4972,516.8007,514.133,516.2888,8522.0
2024-06-13 11:00:00,524.36,526.05,524.04,525.92,9796.0,516.1707,517.8343,515.8557,517.7063,9796.0
2024-06-13 11:30:00,525.98,526.5,525.02,525.24,10308.0,517.7654,518.2772,516.8204,517.0369,10308.0
2024-06-13 12:00:00,525.37,526.54,525.34,525.55,7783.0,517.1649,518.3166,517.1354,517.3421,7783.0
2024-06-13 12:30:00,525.64,528.01,525.46,527.43,17477.0,517.4307,519.7637,517.2535,519.1927,17477.0
2024-06-13 13:00:00,527.37,529.26,527.36,529.0,7493.0,519.1337,520.9941,519.1238,520.7382,7493.0
2024-06-13 13:30:00,528.86,529.51,528.59,529.48,3913.0,520.6004,521.2402,520.3346,521.2107,3913.0
2024-06-13 14:00:00,529.63,530.01,528.19,528.84,7617.0,521.3584,521.7324,519.9408,520.5807,7617.0
2024-06-13 14:30:00,528.81,536.63,528.54,535.86,76835.0,520.5512,528.249,520.2854,527.4911,76835.0
2024-06-13 15:00:00,535.86,549.99,535.83,542.76,235016.0,527.4911,541.4004,527.4615,534.2833,235016.0
2024-06-13 15:30:00,542.52,543.87,538.37,538.75,124680.0,534.047,535.376,529.9619,530.3359,124680.0
2024-06-14 09:30:00,536.76,538.08,532.41,534.69,29788.0,528.377,529.6764,524.0949,526.3393,29788.0
2024-06-14 10:00:00,533.79,534.13,531.91,532.92,13901.0,525.4534,525.7881,523.6027,524.597,13901.0
2024-06-14 10:30:00,532.24,533.59,531.63,533.59,10180.0,523.9276,525.2565,523.3271,525.2565,10180.0
2024-06-14 11:00:00,533.35,534.33,532.05,533.95,9687.0,525.0203,525.985,523.7406,525.6109,9687.0
2024-06-14 11:30:00,534.24,534.31,532.61,533.51,11863.0,525.8964,525.9653,524.2918,525.1778,11863.0
2024-06-14 12:00:00,533.51,533.74,532.82,532.88,7868.0,525.1778,525.4042,524.4985,524.5576,7868.0
2024-06-14 12:30:00,532.75,534.93,532.66,534.92,15155.0,524.4296,526.5756,524.341,526.5657,15155.0
2024-06-14 13:00:00,534.44,534.47,533.81,534.38,7412.0,526.0932,526.1228,525.4731,526.0342,7412.0
2024-06-14 13:30:00,534.15,534.19,533.5,534.0,4871.0,525.8078,525.8471,525.1679,525.6601,4871.0
2024-06-14 14:00:00,534.13,534.67,533.45,534.18,15166.0,525.7881,526.3196,525.1187,525.8373,15166.0
2024-06-14 14:30:00,534.1,534.7,533.87,534.3,7815.0,525.7585,526.3492,525.5321,525.9554,7815.0
2024-06-14 15:00:00,534.21,535.16,534.08,534.74,12927.0,525.8668,526.802,525.7389,526.3885,12927.0
2024-06-14 15:30:00,534.75,534.99,533.21,534.42,43669.0,526.3984,526.6346,524.8824,526.0735,43669.0
2024-06-17 09:30:00,530.26,533.69,529.2,533.47,22322.0,521.9785,525.3549,520.9351,525.1384,22322.0
2024-06-17 10:00:00,532.58,533.84,530.15,531.7,10319.0,524.2623,525.5026,521.8702,523.396,10319.0
2024-06-17 10:30:00,531.99,532.33,531.37,531.94,9505.0,523.6815,524.0162,523.0712,523.6323,9505.0
2024-06-17 11:00:00,532.53,533.14,532.39,532.85,7211.0,524.2131,524.8135,524.0753,524.5281,7211.0
2024-06-17 11:30:00,532.68,532.79,532.19,532.69,9522.0,524.3607,524.469,523.8784,524.3706,9522.0
2024-06-17 12:00:00,532.66,533.11,532.05,533.08,4820.0,524.341,524.784,523.7406,524.7545,4820.0
2024-06-17 12:30:00,532.98,533.86,532.98,533.34,6641.0,524.656,525.5223,524.656,525.0104,6641.0
2024-06-17 13:00:00,533.35,534.04,532.35,532.35,12673.0,525.0203,525.6995,524.0359,524.0359,12673.0
2024-06-17 13:30:00,532.4,532.75,530.84,531.38,12369.0,524.0851,524.4296,522.5495,523.081,12369.0
2024-06-17 14:00:00,531.39,531.73,530.91,531.2,22297.0,523.0909,523.4256,522.6184,522.9038,22297.0
2024-06-17 14:30:00,531.18,531.59,530.76,531.26,20307.0,522.8841,523.2877,522.4707,522.9629,20307.0
2024-06-17 15:00:00,531.47,531.91,531.03,531.27,12319.0,523.1696,523.6027,522.7365,522.9727,12319.0
2024-06-17 15:30:00,531.28,534.73,531.07,534.34,85856.0,522.9826,526.3787,522.7759,525.9948,85856.0
2024-06-18 09:30:00,535.0,535.89,532.72,533.27,29975.0,526.6445,527.5206,524.4001,524.9415,29975.0
2024-06-18 10:00:00,533.27,534.9,531.55,532.75,16095.0,524.9415,526.5461,523.2484,524.4296,16095.0
2024-06-18 10:30:00,532.3,532.91,531.01,531.79,7121.0,523.9867,524.5871,522.7168,523.4846,7121.0
2024-06-18 11:00:00,531.71,535.07,531.35,534.44,6610.0,523.4059,526.7134,523.0515,526.0932,6610.0
2024-06-18 11:30:00,534.42,534.45,532.83,532.93,11444.0,526.0735,526.1031,524.5084,524.6068,11444.0
2024-06-18 12:00:00,532.72,533.62,532.7,533.46,6488.0,524.4001,525.286,524.3804,525.1285,6488.0
2024-06-18 12:30:00,533.43,533.46,532.98,532.98,4514.0,525.099,525.1285,524.656,524.656,4514.0
2024-06-18 13:00:00,533.06,533.21,531.99,532.21,5101.0,524.7348,524.8824,523.6815,523.8981,5101.0
2024-06-18 13:30:00,532.21,533.22,531.76,533.04,6510.0,523.8981,524.8923,523.4551,524.7151,6510.0
2024-06-18 14:00:00,533.22,533.22,532.0,532.1,6302.0,524.8923,524.8923,523.6913,523.7898,6302.0
2024-06-18 14:30:00,532.35,532.85,531.9,531.9,7967.0,524.0359,524.5281,523.5929,523.5929,7967.0
2024-06-18 15:00:00,531.74,531.74,527.05,527.43,19925.0,523.4354,523.4354,518.8187,519.1927,19925.0
2024-06-18 15:30:00,527.44,529.12,526.7,527.55,62014.0,519.2026,520.8563,518.4741,519.3108,62014.0
2024-06-20 09:30:00,528.04,529.27,525.12,528.73,37407.0,519.7932,521.004,516.9188,520.4724,37407.0
2024-06-20 10:00:00,528.57,530.81,525.64,530.35,33567.0,520.3149,522.5199,517.4307,522.0671,33567.0
2024-06-20 10:30:00,530.38,531.65,529.3,531.12,27669.0,522.0966,523.3468,521.0335,522.8251,27669.0
2024-06-20 11:00:00,531.32,532.36,530.33,532.36,19834.0,523.022,524.0457,522.0474,524.0457,19834.0
2024-06-20 11:30:00,532.19,532.27,531.6,531.84,15552.0,523.8784,523.9571,523.2976,523.5338,15552.0
2024-06-20 12:00:00,531.84,533.24,531.6,533.02,17913.0,523.5338,524.912,523.2976,524.6954,17913.0
2024-06-20 12:30:00,532.81,533.55,532.24,532.98,15242.0,524.4887,525.2171,523.9276,524.656,15242.0
2024-06-20 13:00:00,532.98,532.98,530.84,531.42,18335.0,524.656,524.656,522.5495,523.1204,18335.0
2024-06-20 13:30:00,531.42,532.19,531.13,532.1,12909.0,523.1204,523.8784,522.8349,523.7898,12909.0
2024-06-20 14:00:00,531.83,533.22,531.83,533.22,10288.0,523.524,524.8923,523.524,524.8923,10288.0
2024-06-20 14:30:00,533.07,533.56,532.24,533.51,11542.0,524.7446,525.227,523.9276,525.1778,11542.0
2024-06-20 15:00:00,533.42,533.61,532.43,533.61,15592.0,525.0892,525.2762,524.1146,525.2762,15592.0
2024-06-20 15:30:00,533.61,535.68,532.86,534.8,76181.0,525.2762,527.3139,524.5379,526.4476,76181.0
2024-06-21 09:30:00,534.6,536.11,531.15,536.04,150408.0,526.2507,527.7372,522.8546,527.6682,150408.0
2024-06-21 10:00:00,535.58,535.7,532.47,534.0,11766.0,527.2154,527.3336,524.154,525.6601,11766.0
2024-06-21 10:30:00,534.39,535.3,532.7,532.7,7107.0,526.044,526.9398,524.3804,524.3804,7107.0
2024-06-21 11:00:00,533.04,533.48,529.56,529.95,8526.0,524.7151,525.1482,521.2894,521.6734,8526.0
2024-06-21 11:30:00,529.92,530.65,529.32,530.42,7297.0,521.6438,522.3624,521.0532,522.136,7297.0
2024-06-21 12:00:00,530.46,530.47,529.17,529.77,6780.0,522.1754,522.1852,520.9055,521.4962,6780.0
2024-06-21 12:30:00,530.11,531.26,529.97,531.01,5640.0,521.8309,522.9629,521.693,522.7168,5640.0
2024-06-21 13:00:00,531.04,531.6,530.96,531.29,3869.0,522.7463,523.2976,522.6676,522.9924,3869.0
2024-06-21 13:30:00,531.29,533.39,531.28,532.57,13701.0,522.9924,525.0596,522.9826,524.2524,13701.0
2024-06-21 14:00:00,532.54,534.08,532.54,533.62,6806.0,524.2229,525.7389,524.2229,525.286,6806.0
2024-06-21 14:30:00,533.78,533.97,533.19,533.96,8622.0,525.4435,525.6306,524.8628,525.6207,8622.0
2024-06-21 15:00:00,533.98,534.49,533.14,533.38,13724.0,525.6404,526.1425,524.8135,525.0498,13724.0
2024-06-21 15:30:00,533.55,534.74,533.1,534.42,67044.0,525.2171,526.3885,524.7742,526.0735,67044.0
2024-06-24 09:30:00,539.64,539.93,535.48,537.92,41289.0,531.212,531.4975,527.117,529.5189,41289.0
2024-06-24 10:00:00,538.47,540.53,537.42,540.0,21991.0,530.0603,532.0881,529.0267,531.5664,21991.0
2024-06-24 10:30:00,540.01,542.04,539.57,540.65,11240.0,531.5762,533.5745,531.1431,532.2062,11240.0
2024-06-24 11:00:00,540.65,540.66,538.74,539.71,5547.0,532.2062,532.2161,530.3261,531.2809,5547.0
2024-06-24 11:30:00,539.55,540.88,538.73,540.11,5530.0,531.1234,532.4327,530.3162,531.6747,5530.0
2024-06-24 12:00:00,540.05,540.08,538.71,539.48,9771.0,531.6156,531.6452,530.2965,531.0545,9771.0
2024-06-24 12:30:00,539.36,540.05,538.78,539.56,6441.0,530.9364,531.6156,530.3655,531.1333,6441.0
2024-06-24 13:00:00,539.47,540.11,539.16,540.11,13517.0,531.0447,531.6747,530.7395,531.6747,13517.0
2024-06-24 13:30:00,539.8,540.13,539.22,539.81,2933.0,531.3695,531.6944,530.7986,531.3794,2933.0
2024-06-24 14:00:00,539.88,541.2,539.47,540.32,19104.0,531.4483,532.7477,531.0447,531.8814,19104.0
2024-06-24 14:30:00,540.14,541.25,540.14,541.25,5210.0,531.7042,532.7969,531.7042,532.7969,5210.0
2024-06-24 15:00:00,541.23,541.23,538.91,539.58,19959.0,532.7772,532.7772,530.4934,531.153,19959.0
2024-06-24 15:30:00,539.69,542.42,539.5,541.72,38416.0,531.2612,533.9486,531.0742,533.2595,38416.0
2024-06-25 09:30:00,542.38,542.38,535.01,535.52,28128.0,533.9092,533.9092,526.6543,527.1564,28128.0
2024-06-25 10:00:00,535.95,537.56,535.54,535.96,6402.0,527.5797,529.1645,527.1761,527.5895,6402.0
2024-06-25 10:30:00,536.12,536.77,534.47,534.48,8431.0,527.747,528.3868,526.1228,526.1326,8431.0
2024-06-25 11:00:00,534.19,534.55,532.94,534.28,10434.0,525.8471,526.2015,524.6167,525.9357,10434.0
2024-06-25 11:30:00,534.52,535.12,532.6,532.6,8044.0,526.172,526.7626,524.282,524.282,8044.0
2024-06-25 12:00:00,532.15,533.47,531.68,533.47,6911.0,523.839,525.1384,523.3763,525.1384,6911.0
2024-06-25 12:30:00,533.06,533.37,531.73,533.23,5882.0,524.7348,525.0399,523.4256,524.9021,5882.0
2024-06-25 13:00:00,533.22,535.99,533.14,535.92,11859.0,524.8923,527.619,524.8135,527.5501,11859.0
2024-06-25 13:30:00,535.68,536.39,535.1,535.69,3682.0,527.3139,528.0128,526.7429,527.3237,3682.0
2024-06-25 14:00:00,535.66,536.49,535.66,536.47,5591.0,527.2942,528.1112,527.2942,528.0915,5591.0
2024-06-25 14:30:00,536.49,536.69,535.98,535.99,7163.0,528.1112,528.3081,527.6092,527.619,7163.0
2024-06-25 15:00:00,535.98,537.5,535.94,537.08,7685.0,527.6092,529.1054,527.5698,528.692,7685.0
2024-06-25 15:30:00,536.76,536.93,534.97,535.13,27448.0,528.377,528.5443,526.615,526.7725,27448.0
2024-06-26 09:30:00,532.9,535.71,530.87,531.8,34761.0,524.5773,527.3434,522.579,523.4945,34761.0
2024-06-26 10:00:00,531.65,531.66,529.27,530.17,26471.0,523.3468,523.3567,521.004,521.8899,26471.0
2024-06-26 10:30:00,530.08,530.95,529.03,530.89,14475.0,521.8013,522.6577,520.7677,522.5987,14475.0
2024-06-26 11:00:00,530.95,531.56,530.14,530.14,6220.0,522.6577,523.2582,521.8604,521.8604,6220.0
2024-06-26 11:30:00,530.2,531.34,529.62,531.16,7332.0,521.9195,523.0416,521.3485,522.8645,7332.0
2024-06-26 12:00:00,531.11,533.16,530.99,531.31,7872.0,522.8152,524.8332,522.6971,523.0121,7872.0
2024-06-26 12:30:00,531.23,533.39,531.02,532.69,5503.0,522.9334,525.0596,522.7266,524.3706,5503.0
2024-06-26 13:00:00,532.66,533.44,532.21,532.92,7111.0,524.341,525.1089,523.8981,524.597,7111.0
2024-06-26 13:30:00,533.01,533.35,532.43,533.19,6751.0,524.6856,525.0203,524.1146,524.8628,6751.0
2024-06-26 14:00:00,533.19,534.04,532.61,533.9,10838.0,524.8628,525.6995,524.2918,525.5617,10838.0
2024-06-26 14:30:00,534.14,535.11,533.89,534.99,9039.0,525.7979,526.7528,525.5518,526.6346,9039.0
2024-06-26 15:00:00,535.0,535.27,534.02,534.02,14418.0,526.6445,526.9103,525.6798,525.6798,14418.0
2024-06-26 15:30:00,534.15,535.14,533.39,534.02,50541.0,525.8078,526.7823,525.0596,525.6798,50541.0
2024-06-27 09:30:00,534.79,535.17,531.72,533.04,23318.0,526.4378,526.8118,523.4157,524.7151,23318.0
2024-06-27 10:00:00,532.84,535.13,532.84,534.81,23285.0,524.5182,526.7725,524.5182,526.4575,23285.0
2024-06-27 10:30:00,534.83,537.18,534.49,536.36,11575.0,526.4771,528.7904,526.1425,527.9832,11575.0
2024-06-27 11:00:00,536.18,536.18,534.61,535.09,10476.0,527.8061,527.8061,526.2606,526.7331,10476.0
2024-06-27 11:30:00,535.39,536.61,535.39,535.86,11848.0,527.0284,528.2293,527.0284,527.4911,11848.0
2024-06-27 12:00:00,535.67,536.04,535.26,535.6,6470.0,527.304,527.6682,526.9004,527.2351,6470.0
2024-06-27 12:30:00,535.34,535.76,535.06,535.29,7338.0,526.9792,527.3926,526.7036,526.93,7338.0
2024-06-27 13:00:00,535.3,536.18,534.91,536.05,9816.0,526.9398,527.8061,526.5559,527.6781,9816.0
2024-06-27 13:30:00,535.98,536.37,535.31,535.37,7909.0,527.6092,527.9931,526.9496,527.0087,7909.0
2024-06-27 14:00:00,535.17,535.17,533.92,534.16,3764.0,526.8118,526.8118,525.5814,525.8176,3764.0
2024-06-27 14:30:00,534.01,534.16,533.66,533.78,6152.0,525.67,525.8176,525.3254,525.4435,6152.0
2024-06-27 15:00:00,533.71,534.76,533.62,534.76,11394.0,525.3746,526.4082,525.286,526.4082,11394.0
2024-06-27 15:30:00,534.77,536.51,534.77,536.07,37840.0,526.4181,528.1309,526.4181,527.6978,37840.0
2024-06-28 09:30:00,542.69,545.82,533.06,533.6,58487.0,534.2144,537.2955,524.7348,525.2664,58487.0
2024-06-28 10:00:00,533.48,539.16,533.47,538.42,33183.0,525.1482,530.7395,525.1384,530.0111,33183.0
2024-06-28 10:30:00,538.19,539.85,537.73,539.63,21732.0,529.7847,531.4187,529.3319,531.2022,21732.0
2024-06-28 11:00:00,539.58,540.5,538.27,540.25,26679.0,531.153,532.0586,529.8634,531.8125,26679.0
2024-06-28 11:30:00,540.27,541.26,539.42,540.93,23447.0,531.8322,532.8067,530.9955,532.4819,23447.0
2024-06-28 12:00:00,541.21,541.49,540.64,541.0,16824.0,532.7575,533.0331,532.1964,532.5508,16824.0
2024-06-28 12:30:00,540.99,541.23,540.43,540.72,10401.0,532.5409,532.7772,531.9897,532.2752,10401.0
2024-06-28 13:00:00,540.86,541.31,539.88,539.93,18205.0,532.413,532.8559,531.4483,531.4975,18205.0
2024-06-28 13:30:00,539.8,540.19,538.63,538.86,31151.0,531.3695,531.7534,530.2178,530.4442,31151.0
2024-06-28 14:00:00,538.85,540.01,538.37,538.94,19482.0,530.4344,531.5762,529.9619,530.523,19482.0
2024-06-28 14:30:00,538.78,539.02,535.75,536.19,27366.0,530.3655,530.6017,527.3828,527.8159,27366.0
2024-06-28 15:00:00,536.33,536.9,535.6,536.3,27550.0,527.9537,528.5148,527.2351,527.9242,27550.0
2024-06-28 15:30:00,536.59,542.72,535.87,541.65,149830.0,528.2097,534.2439,527.5009,533.1906,149830.0
2024-07-01 09:30:00,541.38,546.57,539.58,543.13,54616.0,532.9248,538.0338,531.153,534.6475,54616.0
2024-07-01 10:00:00,543.08,543.6,537.99,539.08,31074.0,534.5983,535.1102,529.5878,530.6608,31074.0
2024-07-01 10:30:00,538.57,538.57,535.68,537.6,16536.0,530.1587,530.1587,527.3139,529.2039,16536.0
2024-07-01 11:00:00,537.61,538.64,535.55,536.91,15120.0,529.2137,530.2276,527.1859,528.5247,15120.0
2024-07-01 11:30:00,536.86,536.86,533.92,534.29,9917.0,528.4754,528.4754,525.5814,525.9456,9917.0
2024-07-01 12:00:00,534.34,534.34,533.21,533.68,7912.0,525.9948,525.9948,524.8824,525.3451,7912.0
2024-07-01 12:30:00,533.74,535.02,533.5,533.86,4094.0,525.4042,526.6642,525.1679,525.5223,4094.0
2024-07-01 13:00:00,533.93,533.93,532.35,533.12,6853.0,525.5912,525.5912,524.0359,524.7939,6853.0
2024-07-01 13:30:00,533.03,533.15,532.28,532.77,3498.0,524.7053,524.8234,523.967,524.4493,3498.0
2024-07-01 14:00:00,532.68,532.88,531.96,532.26,5891.0,524.3607,524.5576,523.652,523.9473,5891.0
2024-07-01 14:30:00,532.25,533.4,532.08,532.21,6285.0,523.9374,525.0695,523.7701,523.8981,6285.0
2024-07-01 15:00:00,532.18,532.23,530.22,532.22,20135.0,523.8685,523.9178,521.9391,523.9079,20135.0
2024-07-01 15:30:00,532.21,534.9,532.2,534.78,95793.0,523.8981,526.5461,523.8882,526.4279,95793.0
2024-07-02 09:30:00,534.4,537.3,530.9,532.45,21799.0,526.0539,528.9086,522.6085,524.1343,21799.0
2024-07-02 10:00:00,532.55,533.68,531.74,532.8,32495.0,524.2328,525.3451,523.4354,524.4788,32495.0
2024-07-02 10:30:00,533.12,534.47,531.51,534.37,45688.0,524.7939,526.1228,523.209,526.0243,45688.0
2024-07-02 11:00:00,534.26,536.75,533.92,536.73,34074.0,525.916,528.3672,525.5814,528.3475,34074.0
2024-07-02 11:30:00,536.74,537.62,535.48,537.38,31524.0,528.3573,529.2236,527.117,528.9873,31524.0
2024-07-02 12:00:00,537.45,537.61,536.37,536.95,39206.0,529.0562,529.2137,527.9931,528.564,39206.0
2024-07-02 12:30:00,536.74,537.83,536.28,537.46,31423.0,528.3573,529.4303,527.9045,529.0661,31423.0
2024-07-02 13:00:00,537.44,538.2,536.98,537.73,27407.0,529.0464,529.7945,528.5936,529.3319,27407.0
2024-07-02 13:30:00,537.7,538.4,536.67,537.0,27879.0,529.3023,529.9914,528.2884,528.6133,27879.0
2024-07-02 14:00:00,536.9,537.1,534.76,535.67,39410.0,528.5148,528.7117,526.4082,527.304,39410.0
2024-07-02 14:30:00,535.81,535.81,534.45,535.53,26662.0,527.4418,527.4418,526.1031,527.1662,26662.0
2024-07-02 15:00:00,535.51,536.12,534.43,536.0,38514.0,527.1465,527.747,526.0834,527.6289,38514.0
2024-07-02 15:30:00,535.91,537.22,535.59,535.94,128611.0,527.5403,528.8298,527.2253,527.5698,128611.0
2024-07-03 09:30:00,539.87,539.87,529.18,532.69,60077.0,531.4384,531.4384,520.9154,524.3706,60077.0
2024-07-03 10:00:00,532.86,532.86,525.29,526.08,54103.0,524.5379,524.5379,517.0861,517.8638,54103.0
2024-07-03 10:30:00,525.75,528.67,524.97,525.89,39738.0,517.539,520.4133,516.7711,517.6768,39738.0
2024-07-03 11:00:00,525.92,527.52,525.4,526.71,27611.0,517.7063,519.2813,517.1944,518.484,27611.0
2024-07-03 11:30:00,526.85,527.43,526.07,526.61,12473.0,518.6218,519.1927,517.854,518.3855,12473.0
2024-07-03 12:00:00,526.71,528.66,526.4,528.02,33973.0,518.484,520.4035,518.1788,519.7735,33973.0
2024-07-03 12:30:00,528.02,531.62,527.36,530.21,44749.0,519.7735,523.3173,519.1238,521.9293,44749.0
2024-07-05 09:30:00,530.31,531.04,524.89,525.69,34552.0,522.0277,522.7463,516.6924,517.4799,34552.0
2024-07-05 10:00:00,525.69,526.42,523.07,523.32,17275.0,517.4799,518.1985,514.9008,515.1469,17275.0
2024-07-05 10:30:00,523.44,524.59,522.83,524.17,21309.0,515.265,516.3971,514.6646,515.9836,21309.0
2024-07-05 11:00:00,524.0,525.75,523.97,524.39,24158.0,515.8163,517.539,515.7868,516.2002,24158.0
2024-07-05 11:30:00,524.64,524.64,523.27,523.67,40417.0,516.4463,516.4463,515.0977,515.4914,40417.0
2024-07-05 12:00:00,524.04,524.45,523.71,524.18,14099.0,515.8557,516.2593,515.5308,515.9935,14099.0
2024-07-05 12:30:00,524.37,524.67,523.99,524.11,14033.0,516.1805,516.4758,515.8064,515.9246,14033.0
2024-07-05 13:00:00,524.0,524.26,523.66,523.98,6937.0,515.8163,516.0722,515.4816,515.7966,6937.0
2024-07-05 13:30:00,524.25,525.53,523.96,525.12,14245.0,516.0624,517.3224,515.7769,516.9188,14245.0
2024-07-05 14:00:00,525.34,526.8,524.94,526.43,7724.0,517.1354,518.5726,516.7416,518.2083,7724.0
2024-07-05 14:30:00,526.43,527.25,526.17,527.17,11090.0,518.2083,519.0155,517.9524,518.9368,11090.0
2024-07-05 15:00:00,527.36,527.75,526.22,526.61,6373.0,519.1238,519.5077,518.0016,518.3855,6373.0
2024-07-05 15:30:00,526.62,530.46,526.51,530.32,64475.0,518.3954,522.1754,518.2871,522.0376,64475.0
2024-07-08 09:30:00,530.81,532.18,529.79,530.84,11683.0,522.5199,523.8685,521.5159,522.5495,11683.0
2024-07-08 10:00:00,530.71,532.32,529.4,531.39,10564.0,522.4215,524.0063,521.1319,523.0909,10564.0
2024-07-08 10:30:00,531.43,531.64,530.4,530.92,4486.0,523.1302,523.337,522.1163,522.6282,4486.0
2024-07-08 11:00:00,530.76,531.0,529.69,530.57,7193.0,522.4707,522.707,521.4174,522.2837,7193.0
2024-07-08 11:30:00,530.03,530.03,528.09,528.42,5488.0,521.7521,521.7521,519.8424,520.1673,5488.0
2024-07-08 12:00:00,528.44,528.63,527.31,528.61,8027.0,520.1869,520.374,519.0746,520.3543,8027.0
2024-07-08 12:30:00,528.61,529.24,528.27,528.5,7776.0,520.3543,520.9744,520.0196,520.246,7776.0
2024-07-08 13:00:00,528.28,528.28,526.86,527.4,10585.0,520.0294,520.0294,518.6316,519.1632,10585.0
2024-07-08 13:30:00,527.4,527.76,527.23,527.54,16894.0,519.1632,519.5176,518.9958,519.301,16894.0
2024-07-08 14:00:00,527.52,527.6,526.57,526.59,7666.0,519.2813,519.3601,518.3461,518.3658,7666.0
2024-07-08 14:30:00,526.73,527.75,526.53,527.43,22972.0,518.5036,519.5077,518.3068,519.1927,22972.0
2024-07-08 15:00:00,527.5,527.9,526.26,526.26,30955.0,519.2616,519.6554,518.041,518.041,30955.0
2024-07-08 15:30:00,526.35,527.5,526.06,526.15,47090.0,518.1296,519.2616,517.8441,517.9327,47090.0
2024-07-09 09:30:00,527.2,529.5,523.82,523.82,28667.0,518.9663,521.2304,515.6391,515.6391,28667.0
2024-07-09 10:00:00,524.12,525.81,522.84,525.71,53002.0,515.9344,517.598,514.6744,517.4996,53002.0
2024-07-09 10:30:00,525.94,527.27,525.84,526.75,8869.0,517.726,519.0352,517.6275,518.5233,8869.0
2024-07-09 11:00:00,527.15,528.87,526.83,528.61,11124.0,518.9171,520.6102,518.6021,520.3543,11124.0
2024-07-09 11:30:00,528.83,529.22,528.23,528.74,11166.0,520.5709,520.9548,519.9802,520.4823,11166.0
2024-07-09 12:00:00,528.5,529.82,528.02,529.52,27790.0,520.246,521.5454,519.7735,521.2501,27790.0
2024-07-09 12:30:00,529.56,530.11,529.25,529.93,4330.0,521.2894,521.8309,520.9843,521.6537,4330.0
2024-07-09 13:00:00,530.17,530.96,530.04,530.72,5751.0,521.8899,522.6676,521.762,522.4313,5751.0
2024-07-09 13:30:00,530.75,531.62,530.29,530.75,11482.0,522.4609,523.3173,522.008,522.4609,11482.0
2024-07-09 14:00:00,530.8,531.21,530.5,531.07,10128.0,522.5101,522.9137,522.2148,522.7759,10128.0
2024-07-09 14:30:00,530.98,531.6,530.77,530.94,10245.0,522.6873,523.2976,522.4806,522.6479,10245.0
2024-07-09 15:00:00,530.65,531.09,529.89,530.11,20181.0,522.3624,522.7956,521.6143,521.8309,20181.0
2024-07-09 15:30:00,530.23,531.37,528.94,529.06,57453.0,521.949,523.0712,520.6791,520.7973,57453.0
2024-07-10 09:30:00,528.63,530.28,527.45,530.21,27829.0,520.374,521.9982,519.2124,521.9293,27829.0
2024-07-10 10:00:00,530.39,531.53,528.95,529.45,13584.0,522.1065,523.2287,520.689,521.1812,13584.0
2024-07-10 10:30:00,529.78,532.78,529.78,532.54,19494.0,521.506,524.4592,521.506,524.2229,19494.0
2024-07-10 11:00:00,532.76,533.65,531.58,531.97,13711.0,524.4395,525.3156,523.2779,523.6618,13711.0
2024-07-10 11:30:00,531.92,532.74,531.6,532.67,16487.0,523.6126,524.4198,523.2976,524.3509,16487.0
2024-07-10 12:00:00,533.01,533.42,532.05,532.05,18775.0,524.6856,525.0892,523.7406,523.7406,18775.0
2024-07-10 12:30:00,532.12,532.9,531.52,532.85,9418.0,523.8095,524.5773,523.2188,524.5281,9418.0
2024-07-10 13:00:00,533.36,533.6,532.6,533.34,8716.0,525.0301,525.2664,524.282,525.0104,8716.0
2024-07-10 13:30:00,533.01,533.2,531.29,533.0,14527.0,524.6856,524.8726,522.9924,524.6757,14527.0
2024-07-10 14:00:00,533.01,533.02,531.36,531.54,9861.0,524.6856,524.6954,523.0613,523.2385,9861.0
2024-07-10 14:30:00,531.49,531.83,529.92,530.61,18442.0,523.1893,523.524,521.6438,522.3231,18442.0
2024-07-10 15:00:00,530.77,532.24,530.46,532.02,15242.0,522.4806,523.9276,522.1754,523.711,15242.0
2024-07-10 15:30:00,532.12,534.7,532.11,534.3,48710.0,523.8095,526.3492,523.7996,525.9554,48710.0
2024-07-11 09:30:00,531.49,534.28,529.28,532.13,46805.0,523.1893,525.9357,521.0138,523.8193,46805.0
2024-07-11 10:00:00,532.23,534.75,531.01,531.4,42987.0,523.9178,526.3984,522.7168,523.1007,42987.0
2024-07-11 10:30:00,531.35,534.08,530.94,531.8,23276.0,523.0515,525.7389,522.6479,523.4945,23276.0
2024-07-11 11:00:00,532.63,534.35,531.95,533.58,16602.0,524.3115,526.0046,523.6421,525.2467,16602.0
2024-07-11 11:30:00,533.58,534.81,533.3,534.14,15251.0,525.2467,526.4575,524.971,525.7979,15251.0
2024-07-11 12:00:00,534.06,534.08,532.32,532.45,17740.0,525.7192,525.7389,524.0063,524.1343,17740.0
2024-07-11 12:30:00,532.49,533.6,532.2,533.6,14951.0,524.1737,525.2664,523.8882,525.2664,14951.0
2024-07-11 13:00:00,533.38,533.48,530.67,531.5,23587.0,525.0498,525.1482,522.3821,523.1992,23587.0
2024-07-11 13:30:00,531.31,532.05,530.01,531.7,16142.0,523.0121,523.7406,521.7324,523.396,16142.0
2024-07-11 14:00:00,531.88,533.05,531.35,531.35,12338.0,523.5732,524.7249,523.0515,523.0515,12338.0
2024-07-11 14:30:00,531.31,531.82,529.7,530.05,13413.0,523.0121,523.5142,521.4273,521.7718,13413.0
2024-07-11 15:00:00,529.99,531.01,529.64,530.38,19167.0,521.7127,522.7168,521.3682,522.0966,19167.0
2024-07-11 15:30:00,530.37,533.99,529.91,533.44,87822.0,522.0868,525.6503,521.634,525.1089,87822.0
2024-07-12 09:30:00,536.65,537.07,533.89,534.58,20810.0,528.2687,528.6822,525.5518,526.231,20810.0
2024-07-12 10:00:00,534.0,534.52,530.45,533.64,35769.0,525.6601,526.172,522.1655,525.3057,35769.0
2024-07-12 10:30:00,533.63,534.78,531.92,534.11,37856.0,525.2959,526.4279,523.6126,525.7684,37856.0
2024-07-12 11:00:00,534.03,536.19,533.89,536.18,17868.0,525.6896,527.8159,525.5518,527.8061,17868.0
2024-07-12 11:30:00,536.38,537.28,535.12,536.41,38810.0,528.0029,528.8889,526.7626,528.0325,38810.0
2024-07-12 12:00:00,536.37,536.98,535.51,535.8,18332.0,527.9931,528.5936,527.1465,527.432,18332.0
2024-07-12 12:30:00,535.72,536.27,535.68,535.97,19933.0,527.3532,527.8947,527.3139,527.5993,19933.0
2024-07-12 13:00:00,535.91,536.2,534.12,535.54,37227.0,527.5403,527.8257,525.7782,527.1761,37227.0
2024-07-12 13:30:00,535.49,537.29,535.32,536.52,19175.0,527.1268,528.8987,526.9595,528.1407,19175.0
2024-07-12 14:00:00,536.62,537.35,536.59,537.06,25478.0,528.2392,528.9578,528.2097,528.6723,25478.0
2024-07-12 14:30:00,537.2,537.36,536.52,537.04,14057.0,528.8101,528.9676,528.1407,528.6526,14057.0
2024-07-12 15:00:00,537.0,537.44,536.92,537.0,23890.0,528.6133,529.0464,528.5345,528.6133,23890.0
2024-07-12 15:30:00,537.0,537.14,534.51,535.56,88552.0,528.6133,528.7511,526.1621,527.1957,88552.0
2024-07-15 09:30:00,542.43,542.46,531.04,539.66,129718.0,533.9584,533.988,522.7463,531.2317,129718.0
2024-07-15 10:00:00,539.22,540.06,533.25,533.25,79645.0,530.7986,531.6255,524.9218,524.9218,79645.0
2024-07-15 10:30:00,533.3,535.03,532.65,533.67,68896.0,524.971,526.674,524.3312,525.3353,68896.0
2024-07-15 11:00:00,533.63,536.12,533.16,534.97,47582.0,525.2959,527.747,524.8332,526.615,47582.0
2024-07-15 11:30:00,535.11,538.4,535.02,538.4,47967.0,526.7528,529.9914,526.6642,529.9914,47967.0
2024-07-15 12:00:00,538.3,538.35,536.61,536.61,34390.0,529.893,529.9422,528.2293,528.2293,34390.0
2024-07-15 12:30:00,536.74,537.0,535.44,536.26,17941.0,528.3573,528.6133,527.0776,527.8848,17941.0
2024-07-15 13:00:00,536.14,536.41,534.28,535.05,74699.0,527.7667,528.0325,525.9357,526.6937,74699.0
2024-07-15 13:30:00,534.84,535.17,534.06,534.72,28205.0,526.487,526.8118,525.7192,526.3689,28205.0
2024-07-15 14:00:00,534.47,534.86,533.95,534.24,30268.0,526.1228,526.5067,525.6109,525.8964,30268.0
2024-07-15 14:30:00,534.29,534.88,533.96,534.76,35525.0,525.9456,526.5264,525.6207,526.4082,35525.0
2024-07-15 15:00:00,534.75,534.75,533.17,533.63,32822.0,526.3984,526.3984,524.8431,525.2959,32822.0
2024-07-15 15:30:00,533.7,533.72,530.03,531.0,127127.0,525.3648,525.3845,521.7521,522.707,127127.0
2024-07-16 09:30:00,543.85,548.14,536.07,545.14,166383.0,535.3563,539.5793,527.6978,536.6261,166383.0
2024-07-16 10:00:00,545.88,550.9,544.58,548.75,208073.0,537.3546,542.2962,536.0749,540.1797,208073.0
2024-07-16 10:30:00,549.17,550.09,548.17,549.58,57393.0,540.5932,541.4988,539.6088,540.9968,57393.0
2024-07-16 11:00:00,549.22,549.74,547.66,549.28,53186.0,540.6424,541.1543,539.1068,540.7015,53186.0
2024-07-16 11:30:00,549.17,549.49,547.29,547.57,33670.0,540.5932,540.9082,538.7425,539.0182,33670.0
2024-07-16 12:00:00,547.99,549.22,546.95,549.22,29294.0,539.4316,540.6424,538.4079,540.6424,29294.0
2024-07-16 12:30:00,549.3,549.3,547.68,548.94,25348.0,540.7212,540.7212,539.1265,540.3668,25348.0
2024-07-16 13:00:00,548.78,551.64,548.67,549.41,30129.0,540.2093,543.0246,540.101,540.8294,30129.0
2024-07-16 13:30:00,549.3,550.15,548.31,549.33,32006.0,540.7212,541.5579,539.7466,540.7507,32006.0
2024-07-16 14:00:00,548.91,551.18,548.91,550.44,33241.0,540.3372,542.5718,540.3372,541.8434,33241.0
2024-07-16 14:30:00,550.44,554.38,550.14,553.11,43144.0,541.8434,545.7218,541.548,544.4717,43144.0
2024-07-16 15:00:00,553.07,554.07,551.92,553.69,57611.0,544.4323,545.4167,543.3002,545.0426,57611.0
2024-07-16 15:30:00,553.49,555.36,552.59,553.25,146915.0,544.8457,546.6865,543.9598,544.6095,146915.0
2024-07-17 09:30:00,526.0,530.54,509.0,511.81,415583.0,517.785,522.2541,501.0506,503.8167,415583.0
2024-07-17 10:00:00,512.24,520.59,511.38,518.45,241420.0,504.2399,512.4595,503.3934,510.353,241420.0
2024-07-17 10:30:00,518.1,523.37,517.62,519.89,151366.0,510.0084,515.1961,509.5359,511.7705,151366.0
2024-07-17 11:00:00,520.5,522.23,518.0,518.43,101672.0,512.3709,514.0739,509.91,510.3333,101672.0
2024-07-17 11:30:00,518.83,519.35,515.58,517.07,83376.0,510.727,511.2389,507.5278,508.9945,83376.0
2024-07-17 12:00:00,516.29,519.07,515.76,517.52,113398.0,508.2267,510.9633,507.705,509.4375,113398.0
2024-07-17 12:30:00,517.53,518.56,515.02,517.06,128488.0,509.4473,510.4612,506.9765,508.9847,128488.0
2024-07-17 13:00:00,517.06,518.02,515.96,516.92,101324.0,508.9847,509.9297,507.9019,508.8469,101324.0
2024-07-17 13:30:00,516.95,521.52,516.8,519.11,155780.0,508.8764,513.375,508.7287,511.0027,155780.0
2024-07-17 14:00:00,518.85,520.68,518.69,520.62,91368.0,510.7467,512.5481,510.5892,512.4891,91368.0
2024-07-17 14:30:00,520.62,521.8,518.78,521.51,99770.0,512.4891,513.6506,510.6778,513.3652,99770.0
2024-07-17 15:00:00,521.83,522.1,519.75,520.8,91341.0,513.6802,513.946,511.6327,512.6663,91341.0
2024-07-17 15:30:00,520.98,524.14,519.79,520.22,351791.0,512.8435,515.9541,511.672,512.0953,351791.0
2024-07-18 09:30:00,507.38,513.74,494.16,503.7,494216.0,499.4559,505.7165,486.4423,495.8333,494216.0
2024-07-18 10:00:00,503.7,507.99,501.32,504.82,218072.0,495.8333,500.0563,493.4905,496.9358,218072.0
2024-07-18 10:30:00,504.74,507.14,500.78,501.52,126625.0,496.8571,499.2196,492.9589,493.6874,126625.0
2024-07-18 11:00:00,501.5,505.33,500.29,500.66,106008.0,493.6677,497.4379,492.4766,492.8408,106008.0
2024-07-18 11:30:00,500.95,503.41,500.43,502.16,61909.0,493.1263,495.5479,492.6144,494.3174,61909.0
2024-07-18 12:00:00,502.26,503.32,499.75,500.17,52780.0,494.4158,495.4593,491.945,492.3585,52780.0
2024-07-18 12:30:00,500.33,504.27,500.33,503.94,47506.0,492.516,496.3944,492.516,496.0696,47506.0
2024-07-18 13:00:00,503.98,505.48,503.07,505.08,49257.0,496.109,497.5855,495.2132,497.1918,49257.0
2024-07-18 13:30:00,505.04,505.91,504.04,504.88,44937.0,497.1524,498.0088,496.168,496.9949,44937.0
2024-07-18 14:00:00,504.87,506.06,503.17,505.92,50847.0,496.9851,498.1565,495.3116,498.0187,50847.0
2024-07-18 14:30:00,505.65,508.0,505.28,507.77,95202.0,497.7529,500.0662,497.3886,499.8398,95202.0
2024-07-18 15:00:00,507.59,508.14,505.3,505.84,151940.0,499.6626,500.204,497.4083,497.9399,151940.0
2024-07-18 15:30:00,505.84,507.0,504.5,505.06,278931.0,497.9399,499.0818,496.6208,497.1721,278931.0
2024-07-19 09:30:00,508.17,509.5,502.62,503.72,122338.0,500.2335,501.5427,494.7702,495.853,122338.0
2024-07-19 10:00:00,503.91,506.86,502.16,505.21,54130.0,496.04,498.944,494.3174,497.3197,54130.0
2024-07-19 10:30:00,504.82,505.58,501.55,503.02,35397.0,496.9358,497.684,493.7169,495.1639,35397.0
2024-07-19 11:00:00,503.41,505.32,502.6,504.99,35007.0,495.5479,497.428,494.7505,497.1032,35007.0
2024-07-19 11:30:00,504.78,506.16,504.6,505.19,43210.0,496.8965,498.2549,496.7193,497.3001,43210.0
2024-07-19 12:00:00,505.37,506.56,504.7,505.14,26889.0,497.4772,498.6487,496.8177,497.2508,26889.0
2024-07-19 12:30:00,505.29,505.85,503.58,503.94,19701.0,497.3985,497.9497,495.7152,496.0696,19701.0
2024-07-19 13:00:00,503.72,503.92,502.56,502.68,11695.0,495.853,496.0499,494.7111,494.8293,11695.0
2024-07-19 13:30:00,502.55,504.21,502.06,504.21,17754.0,494.7013,496.3354,494.2189,496.3354,17754.0
2024-07-19 14:00:00,504.2,504.76,503.48,503.56,18815.0,496.3255,496.8768,495.6168,495.6955,18815.0
2024-07-19 14:30:00,503.56,504.24,503.15,503.6,27568.0,495.6955,496.3649,495.2919,495.7349,27568.0
2024-07-19 15:00:00,503.58,503.95,502.17,503.21,37548.0,495.7152,496.0794,494.3272,495.351,37548.0
2024-07-19 15:30:00,503.07,503.07,499.7,500.39,138231.0,495.2132,495.2132,491.8958,492.575,138231.0
2024-07-22 09:30:00,500.38,505.43,499.01,499.87,64465.0,492.5652,497.5363,491.2166,492.0631,64465.0
2024-07-22 10:00:00,499.2,501.28,497.97,500.87,45355.0,491.4036,493.4511,490.1928,493.0475,45355.0
2024-07-22 10:30:00,500.92,501.36,499.83,501.08,44112.0,493.0967,493.5299,492.0238,493.2542,44112.0
2024-07-22 11:00:00,501.45,503.17,501.2,501.57,19586.0,493.6185,495.3116,493.3724,493.7366,19586.0
2024-07-22 11:30:00,501.57,501.96,500.01,500.18,24554.0,493.7366,494.1205,492.201,492.3683,24554.0
2024-07-22 12:00:00,500.16,501.0,499.83,500.65,18325.0,492.3486,493.1755,492.0238,492.831,18325.0
2024-07-22 12:30:00,500.35,500.74,499.95,500.23,9293.0,492.5356,492.9196,492.1419,492.4175,9293.0
2024-07-22 13:00:00,500.45,501.76,499.91,501.17,16850.0,492.6341,493.9236,492.1025,493.3428,16850.0
2024-07-22 13:30:00,501.36,502.92,500.86,502.92,14157.0,493.5299,495.0655,493.0377,495.0655,14157.0
2024-07-22 14:00:00,502.69,503.57,501.98,501.98,27707.0,494.8391,495.7054,494.1402,494.1402,27707.0
2024-07-22 14:30:00,502.02,504.41,501.61,504.11,36868.0,494.1796,496.5322,493.776,496.2369,36868.0
2024-07-22 15:00:00,503.91,505.03,503.91,504.6,27073.0,496.04,497.1426,496.04,496.7193,27073.0
2024-07-22 15:30:00,504.71,504.9,503.34,503.91,77039.0,496.8276,497.0146,495.4789,496.04,77039.0
2024-07-23 09:30:00,504.02,507.4,501.35,501.92,60606.0,496.1483,499.4755,493.52,494.0811,60606.0
2024-07-23 10:00:00,501.92,503.94,501.03,503.23,40478.0,494.0811,496.0696,493.205,495.3707,40478.0
2024-07-23 10:30:00,503.24,503.77,501.97,502.95,29461.0,495.3805,495.9022,494.1303,495.095,29461.0
2024-07-23 11:00:00,502.89,504.18,502.89,503.6,18270.0,495.036,496.3058,495.036,495.7349,18270.0
2024-07-23 11:30:00,503.81,504.22,503.33,503.45,22800.0,495.9416,496.3452,495.4691,495.5872,22800.0
2024-07-23 12:00:00,503.46,504.31,502.58,504.21,23075.0,495.5971,496.4338,494.7308,496.3354,23075.0
2024-07-23 12:30:00,504.22,504.52,503.72,503.75,14375.0,496.3452,496.6405,495.853,495.8825,14375.0
2024-07-23 13:00:00,503.75,504.28,503.42,503.82,8986.0,495.8825,496.4043,495.5577,495.9515,8986.0
2024-07-23 13:30:00,503.62,504.12,503.52,503.88,9242.0,495.7546,496.2468,495.6561,496.0105,9242.0
2024-07-23 14:00:00,503.95,505.77,503.92,504.71,15156.0,496.0794,497.871,496.0499,496.8276,15156.0
2024-07-23 14:30:00,504.48,505.94,504.48,505.08,12675.0,496.6011,498.0383,496.6011,497.1918,12675.0
2024-07-23 15:00:00,505.08,506.5,504.95,505.81,23935.0,497.1918,498.5896,497.0638,497.9104,23935.0
2024-07-23 15:30:00,505.82,506.0,502.0,502.41,65545.0,497.9202,498.0974,494.1599,494.5635,65545.0
2024-07-24 09:30:00,504.89,508.96,503.06,507.53,39583.0,497.0047,501.0112,495.2033,499.6035,39583.0
2024-07-24 10:00:00,507.45,508.71,504.25,505.02,37077.0,499.5248,500.7651,496.3747,497.1327,37077.0
2024-07-24 10:30:00,504.18,506.03,503.27,505.68,20737.0,496.3058,498.1269,495.41,497.7824,20737.0
2024-07-24 11:00:00,505.3,505.87,503.52,505.37,15816.0,497.4083,497.9694,495.6561,497.4772,15816.0
2024-07-24 11:30:00,505.47,508.2,505.47,507.96,18253.0,497.5757,500.263,497.5757,500.0268,18253.0
2024-07-24 12:00:00,507.99,509.25,507.94,508.6,27300.0,500.0563,501.2966,500.0071,500.6568,27300.0
2024-07-24 12:30:00,508.76,510.55,508.58,509.98,29747.0,500.8143,502.5763,500.6371,502.0152,29747.0
2024-07-24 13:00:00,510.4,511.3,509.86,509.99,30002.0,502.4287,503.3146,501.8971,502.0251,30002.0
2024-07-24 13:30:00,509.99,511.24,509.98,511.24,41334.0,502.0251,503.2556,502.0152,503.2556,41334.0
2024-07-24 14:00:00,511.2,512.56,510.66,512.54,22136.0,503.2162,504.555,502.6846,504.5353,22136.0
2024-07-24 14:30:00,512.21,513.85,512.21,513.74,35694.0,504.2104,505.8248,504.2104,505.7165,35694.0
2024-07-24 15:00:00,513.33,513.34,512.48,513.23,24603.0,505.3129,505.3228,504.4762,505.2145,24603.0
2024-07-24 15:30:00,513.28,514.37,512.07,512.19,124606.0,505.2637,506.3367,504.0726,504.1907,124606.0
2024-07-25 09:30:00,517.01,525.44,514.98,521.08,71500.0,508.9355,517.2338,506.9372,512.9419,71500.0
2024-07-25 10:00:00,520.94,525.78,520.11,524.63,55015.0,512.8041,517.5685,511.987,516.4364,55015.0
2024-07-25 10:30:00,524.61,524.61,518.07,519.28,41192.0,516.4168,516.4168,509.9789,511.17,41192.0
2024-07-25 11:00:00,519.17,519.64,516.57,517.26,24728.0,511.0617,511.5244,508.5023,509.1815,24728.0
2024-07-25 11:30:00,517.27,519.51,516.52,518.14,27441.0,509.1914,511.3964,508.4531,510.0478,27441.0
2024-07-25 12:00:00,517.68,517.9,515.6,516.84,8840.0,509.595,509.8116,507.5475,508.7681,8840.0
2024-07-25 12:30:00,516.75,517.21,515.39,517.1,21849.0,508.6795,509.1323,507.3408,509.024,21849.0
2024-07-25 13:00:00,517.16,517.64,516.97,517.51,10582.0,509.0831,509.5556,508.8961,509.4276,10582.0
2024-07-25 13:30:00,517.24,518.45,516.52,516.62,11299.0,509.1619,510.353,508.4531,508.5515,11299.0
2024-07-25 14:00:00,516.54,516.68,515.24,515.6,9953.0,508.4728,508.6106,507.1931,507.5475,9953.0
2024-07-25 14:30:00,515.43,515.43,511.05,511.67,25488.0,507.3801,507.3801,503.0685,503.6789,25488.0
2024-07-25 15:00:00,511.81,514.11,511.2,513.85,24977.0,503.8167,506.0807,503.2162,505.8248,24977.0
2024-07-25 15:30:00,514.1,516.21,513.92,514.26,78168.0,506.0709,508.1479,505.8937,506.2284,78168.0
2024-07-26 09:30:00,515.93,533.73,515.79,531.39,120468.0,507.8723,525.3943,507.7345,523.0909,120468.0
2024-07-26 10:00:00,531.97,533.94,528.05,528.74,68374.0,523.6618,525.601,519.803,520.4823,68374.0
2024-07-26 10:30:00,528.74,529.67,525.68,526.1,58800.0,520.4823,521.3977,517.47,517.8835,58800.0
2024-07-26 11:00:00,526.07,529.6,525.83,528.25,76350.0,517.854,521.3288,517.6177,519.9999,76350.0
2024-07-26 11:30:00,528.04,529.01,527.42,528.53,52246.0,519.7932,520.748,519.1829,520.2755,52246.0
2024-07-26 12:00:00,528.37,530.2,527.64,530.17,33206.0,520.118,521.9195,519.3994,521.8899,33206.0
2024-07-26 12:30:00,530.19,532.52,529.96,532.24,21031.0,521.9096,524.2032,521.6832,523.9276,21031.0
2024-07-26 13:00:00,532.25,534.22,532.06,534.22,24598.0,523.9374,525.8767,523.7504,525.8767,24598.0
2024-07-26 13:30:00,533.99,533.99,531.63,533.25,27005.0,525.6503,525.6503,523.3271,524.9218,27005.0
2024-07-26 14:00:00,533.44,533.44,531.94,532.44,21104.0,525.1089,525.1089,523.6323,524.1245,21104.0
2024-07-26 14:30:00,532.22,532.91,530.9,532.5,29258.0,523.9079,524.5871,522.6085,524.1835,29258.0
2024-07-26 15:00:00,532.48,533.3,531.62,532.6,46595.0,524.1638,524.971,523.3173,524.282,46595.0
2024-07-26 15:30:00,532.55,532.55,526.89,527.67,183473.0,524.2328,524.2328,518.6611,519.429,183473.0
2024-07-29 09:30:00,527.12,530.89,523.6,525.37,64316.0,518.8876,522.5987,515.4225,517.1649,64316.0
2024-07-29 10:00:00,525.37,527.39,524.0,524.39,23850.0,517.1649,519.1533,515.8163,516.2002,23850.0
2024-07-29 10:30:00,524.58,525.19,520.36,523.06,124472.0,516.3872,516.9877,512.2331,514.891,124472.0
2024-07-29 11:00:00,523.11,526.56,520.07,526.16,30781.0,514.9402,518.3363,511.9477,517.9425,30781.0
2024-07-29 11:30:00,526.4,530.05,525.74,529.77,36737.0,518.1788,521.7718,517.5291,521.4962,36737.0
2024-07-29 12:00:00,529.42,530.65,528.43,529.02,23217.0,521.1516,522.3624,520.1771,520.7579,23217.0
2024-07-29 12:30:00,529.31,529.34,527.94,529.27,19404.0,521.0434,521.0729,519.6948,521.004,19404.0
2024-07-29 13:00:00,529.32,530.9,528.92,530.9,30604.0,521.0532,522.6085,520.6594,522.6085,30604.0
2024-07-29 13:30:00,530.9,531.83,530.01,531.52,22725.0,522.6085,523.524,521.7324,523.2188,22725.0
2024-07-29 14:00:00,531.52,531.52,529.4,530.63,13818.0,523.2188,523.2188,521.1319,522.3427,13818.0
2024-07-29 14:30:00,530.56,531.32,530.27,530.95,10350.0,522.2738,523.022,521.9884,522.6577,10350.0
2024-07-29 15:00:00,530.88,531.19,530.44,530.69,10520.0,522.5888,522.894,522.1557,522.4018,10520.0
2024-07-29 15:30:00,530.77,531.83,529.59,529.77,39438.0,522.4806,523.524,521.319,521.4962,39438.0
2024-07-30 09:30:00,530.08,541.54,530.08,540.75,36903.0,521.8013,533.0823,521.8013,532.3047,36903.0
2024-07-30 10:00:00,540.74,542.01,537.94,539.59,57702.0,532.2948,533.545,529.5386,531.1628,57702.0
2024-07-30 10:30:00,540.53,540.53,535.61,537.23,26041.0,532.0881,532.0881,527.245,528.8397,26041.0
2024-07-30 11:00:00,537.41,537.42,534.51,534.51,30296.0,529.0168,529.0267,526.1621,526.1621,30296.0
2024-07-30 11:30:00,534.66,536.21,533.1,533.17,35817.0,526.3098,527.8356,524.7742,524.8431,35817.0
2024-07-30 12:00:00,533.96,535.11,533.61,534.89,21211.0,525.6207,526.7528,525.2762,526.5362,21211.0
2024-07-30 12:30:00,534.89,536.57,534.44,536.13,27600.0,526.5362,528.19,526.0932,527.7568,27600.0
2024-07-30 13:00:00,536.23,536.74,533.44,534.02,31660.0,527.8553,528.3573,525.1089,525.6798,31660.0
2024-07-30 13:30:00,534.02,534.92,533.7,534.92,25641.0,525.6798,526.5657,525.3648,526.5657,25641.0
2024-07-30 14:00:00,534.74,534.97,533.71,534.74,35981.0,526.3885,526.615,525.3746,526.3885,35981.0
2024-07-30 14:30:00,534.79,535.18,534.26,534.85,29923.0,526.4378,526.8217,525.916,526.4968,29923.0
2024-07-30 15:00:00,534.96,536.03,534.48,535.76,23503.0,526.6051,527.6584,526.1326,527.3926,23503.0
2024-07-30 15:30:00,536.01,538.05,535.66,536.31,106788.0,527.6387,529.6469,527.2942,527.934,106788.0
2024-07-31 09:30:00,532.78,536.5,528.86,529.7,62138.0,524.4592,528.1211,520.6004,521.4273,62138.0
2024-07-31 10:00:00,530.34,535.24,530.34,534.03,29256.0,522.0573,526.8807,522.0573,525.6896,29256.0
2024-07-31 10:30:00,534.21,535.64,532.19,533.63,49493.0,525.8668,527.2745,523.8784,525.2959,49493.0
2024-07-31 11:00:00,533.08,534.75,532.29,532.49,42836.0,524.7545,526.3984,523.9768,524.1737,42836.0
2024-07-31 11:30:00,533.12,533.44,530.88,531.33,16859.0,524.7939,525.1089,522.5888,523.0318,16859.0
2024-07-31 12:00:00,531.31,532.97,531.0,532.94,21715.0,523.0121,524.6462,522.707,524.6167,21715.0
2024-07-31 12:30:00,533.33,534.9,532.79,534.3,21709.0,525.0006,526.5461,524.469,525.9554,21709.0
2024-07-31 13:00:00,533.77,535.85,533.73,535.85,17364.0,525.4337,527.4812,525.3943,527.4812,17364.0
2024-07-31 13:30:00,535.09,535.46,532.71,534.48,20117.0,526.7331,527.0973,524.3903,526.1326,20117.0
2024-07-31 14:00:00,533.81,534.44,532.78,533.61,21944.0,525.4731,526.0932,524.4592,525.2762,21944.0
2024-07-31 14:30:00,534.38,535.52,534.11,534.46,26853.0,526.0342,527.1564,525.7684,526.1129,26853.0
2024-07-31 15:00:00,534.69,534.77,531.52,532.45,39418.0,526.3393,526.4181,523.2188,524.1343,39418.0
2024-07-31 15:30:00,532.14,534.58,531.22,532.04,106463.0,523.8292,526.231,522.9235,523.7307,106463.0
2024-08-01 09:30:00,533.75,538.72,525.35,526.23,48384.0,525.414,530.3064,517.1452,518.0115,48384.0
2024-08-01 10:00:00,525.33,525.67,517.01,520.57,133184.0,517.1255,517.4602,508.9355,512.4399,133184.0
2024-08-01 10:30:00,520.82,521.02,518.77,520.05,57621.0,512.6859,512.8828,510.668,511.928,57621.0
2024-08-01 11:00:00,520.03,525.06,519.18,523.62,75802.0,511.9083,516.8597,511.0716,515.4422,75802.0
2024-08-01 11:30:00,523.65,528.2,523.2,527.92,25135.0,515.4718,519.9507,515.0288,519.6751,25135.0
2024-08-01 12:00:00,527.91,528.38,526.5,528.38,14907.0,519.6652,520.1279,518.2772,520.1279,14907.0
2024-08-01 12:30:00,528.44,529.67,527.82,528.94,11135.0,520.1869,521.3977,519.5766,520.6791,11135.0
2024-08-01 13:00:00,528.44,530.61,528.24,530.52,7848.0,520.1869,522.3231,519.9901,522.2345,7848.0
2024-08-01 13:30:00,529.84,531.72,529.8,531.32,11215.0,521.5651,523.4157,521.5257,523.022,11215.0
2024-08-01 14:00:00,531.11,531.4,529.19,529.82,12204.0,522.8152,523.1007,520.9252,521.5454,12204.0
2024-08-01 14:30:00,529.53,530.48,528.55,530.27,15866.0,521.2599,522.1951,520.2952,521.9884,15866.0
2024-08-01 15:00:00,530.31,531.34,529.65,531.09,13007.0,522.0277,523.0416,521.378,522.7956,13007.0
2024-08-01 15:30:00,531.38,533.51,530.36,532.23,64634.0,523.081,525.1778,522.077,523.9178,64634.0
2024-08-02 09:30:00,533.94,537.22,528.71,534.37,64794.0,525.601,528.8298,520.4527,526.0243,64794.0
2024-08-02 10:00:00,534.37,536.28,533.48,533.68,55441.0,526.0243,527.9045,525.1482,525.3451,55441.0
2024-08-02 10:30:00,534.06,534.09,529.48,531.81,23167.0,525.7192,525.7487,521.2107,523.5043,23167.0
2024-08-02 11:00:00,532.07,532.07,528.41,529.67,20695.0,523.7602,523.7602,520.1574,521.3977,20695.0
2024-08-02 11:30:00,530.03,531.54,528.96,529.91,20527.0,521.7521,523.2385,520.6988,521.634,20527.0
2024-08-02 12:00:00,530.25,534.81,530.11,534.65,20602.0,521.9687,526.4575,521.8309,526.3,20602.0
2024-08-02 12:30:00,534.65,534.65,532.27,532.74,15136.0,526.3,526.3,523.9571,524.4198,15136.0
2024-08-02 13:00:00,532.81,533.19,530.56,531.12,23133.0,524.4887,524.8628,522.2738,522.8251,23133.0
2024-08-02 13:30:00,530.6,531.51,530.26,531.4,11196.0,522.3132,523.209,521.9785,523.1007,11196.0
2024-08-02 14:00:00,530.85,533.09,530.47,533.09,8836.0,522.5593,524.7643,522.1852,524.7643,8836.0
2024-08-02 14:30:00,532.94,533.66,532.53,533.51,10851.0,524.6167,525.3254,524.2131,525.1778,10851.0
2024-08-02 15:00:00,533.51,534.63,532.8,534.26,17795.0,525.1778,526.2803,524.4788,525.916,17795.0
2024-08-02 15:30:00,534.28,535.17,533.05,535.17,68528.0,525.9357,526.8118,524.7249,526.8118,68528.0
2024-08-05 09:30:00,531.52,533.86,520.0,521.89,91202.0,523.2188,525.5223,511.8788,513.7392,91202.0
2024-08-05 10:00:00,522.17,526.23,521.21,522.98,53367.0,514.0149,518.0115,513.0699,514.8122,53367.0
2024-08-05 10:30:00,522.98,524.85,521.18,522.3,22839.0,514.8122,516.653,513.0403,514.1428,22839.0
2024-08-05 11:00:00,522.44,523.36,520.79,522.9,20169.0,514.2806,515.1863,512.6564,514.7335,20169.0
2024-08-05 11:30:00,522.56,526.06,521.87,526.06,38198.0,514.3988,517.8441,513.7196,517.8441,38198.0
2024-08-05 12:00:00,526.06,528.64,524.96,528.14,32928.0,517.8441,520.3838,516.7613,519.8916,32928.0
2024-08-05 12:30:00,528.13,529.3,527.53,527.72,26759.0,519.8818,521.0335,519.2912,519.4782,26759.0
2024-08-05 13:00:00,527.83,527.9,525.26,526.28,17142.0,519.5865,519.6554,517.0566,518.0607,17142.0
2024-08-05 13:30:00,525.77,525.84,523.17,524.21,13167.0,517.5586,517.6275,514.9992,516.023,13167.0
2024-08-05 14:00:00,524.22,526.67,524.0,526.4,12035.0,516.0328,518.4446,515.8163,518.1788,12035.0
2024-08-05 14:30:00,526.14,526.24,523.9,524.17,10191.0,517.9229,518.0213,515.7178,515.9836,10191.0
2024-08-05 15:00:00,524.41,524.61,522.0,522.34,14865.0,516.2199,516.4168,513.8475,514.1822,14865.0
2024-08-05 15:30:00,522.32,523.82,519.29,523.46,120724.0,514.1625,515.6391,511.1798,515.2847,120724.0
2024-08-06 09:30:00,523.44,527.89,520.94,527.62,19662.0,515.265,519.6455,512.8041,519.3797,19662.0
2024-08-06 10:00:00,527.5,530.0,527.37,527.55,15580.0,519.2616,521.7226,519.1337,519.3108,15580.0
2024-08-06 10:30:00,527.18,529.58,527.12,527.86,21160.0,518.9466,521.3091,518.8876,519.616,21160.0
2024-08-06 11:00:00,528.11,528.11,523.77,523.99,18196.0,519.8621,519.8621,515.5899,515.8064,18196.0
2024-08-06 11:30:00,524.24,525.21,522.79,524.09,13944.0,516.0525,517.0074,514.6252,515.9049,13944.0
2024-08-06 12:00:00,524.49,526.04,524.37,525.69,15193.0,516.2986,517.8244,516.1805,517.4799,15193.0
2024-08-06 12:30:00,526.02,526.35,524.99,526.35,4644.0,517.8047,518.1296,516.7908,518.1296,4644.0
2024-08-06 13:00:00,526.71,527.16,525.9,527.16,4658.0,518.484,518.9269,517.6866,518.9269,4658.0
2024-08-06 13:30:00,527.09,527.64,527.03,527.64,4110.0,518.858,519.3994,518.799,519.3994,4110.0
2024-08-06 14:00:00,527.36,527.36,525.81,527.31,6520.0,519.1238,519.1238,517.598,519.0746,6520.0
2024-08-06 14:30:00,527.86,531.12,527.86,529.25,32285.0,519.616,522.8251,519.616,520.9843,32285.0
2024-08-06 15:00:00,529.25,529.59,526.9,528.14,14461.0,520.9843,521.319,518.671,519.8916,14461.0
2024-08-06 15:30:00,528.36,528.77,523.38,524.08,88862.0,520.1082,520.5118,515.206,515.895,88862.0
2024-08-07 09:30:00,521.9,527.74,520.03,526.57,38820.0,513.7491,519.4979,511.9083,518.3461,38820.0
2024-08-07 10:00:00,526.77,530.03,526.42,528.23,28296.0,518.543,521.7521,518.1985,519.9802,28296.0
2024-08-07 10:30:00,528.25,528.34,526.22,527.29,35131.0,519.9999,520.0885,518.0016,519.0549,35131.0
2024-08-07 11:00:00,527.54,528.09,524.64,525.46,17840.0,519.301,519.8424,516.4463,517.2535,17840.0
2024-08-07 11:30:00,525.48,526.32,524.18,524.61,17976.0,517.2732,518.1001,515.9935,516.4168,17976.0
2024-08-07 12:00:00,524.19,524.68,523.54,523.76,8484.0,516.0033,516.4857,515.3635,515.58,8484.0
2024-08-07 12:30:00,523.84,524.78,523.0,524.33,13635.0,515.6588,516.5841,514.8319,516.1411,13635.0
2024-08-07 13:00:00,524.36,525.19,523.55,524.16,22798.0,516.1707,516.9877,515.3733,515.9738,22798.0
2024-08-07 13:30:00,524.23,524.66,522.8,522.8,7255.0,516.0427,516.466,514.635,514.635,7255.0
2024-08-07 14:00:00,522.51,522.55,520.94,521.21,22928.0,514.3496,514.3889,512.8041,513.0699,22928.0
2024-08-07 14:30:00,521.0,521.11,519.67,520.64,19927.0,512.8631,512.9714,511.5539,512.5088,19927.0
2024-08-07 15:00:00,520.3,522.35,520.3,522.14,20425.0,512.1741,514.1921,512.1741,513.9853,20425.0
2024-08-07 15:30:00,522.14,522.65,520.11,520.9,57457.0,513.9853,514.4874,511.987,512.7647,57457.0
2024-08-08 09:30:00,519.09,527.69,518.53,526.71,24854.0,510.983,519.4487,510.4317,518.484,24854.0
2024-08-08 10:00:00,526.76,529.84,526.15,527.09,22734.0,518.5332,521.5651,517.9327,518.858,22734.0
2024-08-08 10:30:00,527.2,528.65,526.46,528.24,20784.0,518.9663,520.3937,518.2379,519.9901,20784.0
2024-08-08 11:00:00,528.23,530.13,527.79,529.46,25021.0,519.9802,521.8505,519.5471,521.191,25021.0
2024-08-08 11:30:00,529.0,529.35,526.17,526.61,7136.0,520.7382,521.0827,517.9524,518.3855,7136.0
2024-08-08 12:00:00,526.93,527.79,526.33,527.0,7595.0,518.7005,519.5471,518.1099,518.7694,7595.0
2024-08-08 12:30:00,526.87,527.32,525.01,526.56,14963.0,518.6415,519.0844,516.8105,518.3363,14963.0
2024-08-08 13:00:00,526.17,527.58,525.64,527.58,15390.0,517.9524,519.3404,517.4307,519.3404,15390.0
2024-08-08 13:30:00,527.61,528.51,527.61,527.94,6227.0,519.3699,520.2558,519.3699,519.6948,6227.0
2024-08-08 14:00:00,528.0,528.34,527.35,527.47,13065.0,519.7538,520.0885,519.114,519.2321,13065.0
2024-08-08 14:30:00,527.49,527.66,525.77,525.8,11686.0,519.2518,519.4191,517.5586,517.5882,11686.0
2024-08-08 15:00:00,525.73,526.54,524.92,525.33,13337.0,517.5193,518.3166,516.7219,517.1255,13337.0
2024-08-08 15:30:00,525.37,527.28,524.84,526.15,57019.0,517.1649,519.0451,516.6432,517.9327,57019.0
2024-08-09 09:30:00,524.99,526.89,522.75,526.16,32126.0,516.7908,518.6611,514.5858,517.9425,32126.0
2024-08-09 10:00:00,526.36,528.79,525.94,528.79,14303.0,518.1394,520.5315,517.726,520.5315,14303.0
2024-08-09 10:30:00,528.19,530.37,527.58,529.94,7973.0,519.9408,522.0868,519.3404,521.6635,7973.0
2024-08-09 11:00:00,529.95,532.03,529.67,531.54,30675.0,521.6734,523.7209,521.3977,523.2385,30675.0
2024-08-09 11:30:00,531.55,531.81,530.63,531.09,8315.0,523.2484,523.5043,522.3427,522.7956,8315.0
2024-08-09 12:00:00,531.26,531.35,529.9,530.23,7743.0,522.9629,523.0515,521.6241,521.949,7743.0
2024-08-09 12:30:00,530.23,530.23,529.12,529.42,18614.0,521.949,521.949,520.8563,521.1516,18614.0
2024-08-09 13:00:00,529.41,530.22,528.61,530.08,7807.0,521.1418,521.9391,520.3543,521.8013,7807.0
2024-08-09 13:30:00,530.17,530.17,529.66,529.82,10203.0,521.8899,521.8899,521.3879,521.5454,10203.0
2024-08-09 14:00:00,529.66,530.13,529.32,529.32,9140.0,521.3879,521.8505,521.0532,521.0532,9140.0
2024-08-09 14:30:00,529.45,529.7,528.3,528.97,28002.0,521.1812,521.4273,520.0491,520.7087,28002.0
2024-08-09 15:00:00,528.97,529.99,528.86,529.71,23391.0,520.7087,521.7127,520.6004,521.4371,23391.0
2024-08-09 15:30:00,529.68,532.97,528.97,532.02,96697.0,521.4076,524.6462,520.7087,523.711,96697.0
2024-08-12 09:30:00,531.61,531.61,526.12,528.57,20741.0,523.3074,523.3074,517.9032,520.3149,20741.0
2024-08-12 10:00:00,528.3,529.64,526.97,528.57,19422.0,520.0491,521.3682,518.7399,520.3149,19422.0
2024-08-12 10:30:00,528.79,531.12,528.79,529.5,14177.0,520.5315,522.8251,520.5315,521.2304,14177.0
2024-08-12 11:00:00,529.84,530.48,528.11,529.63,9721.0,521.5651,522.1951,519.8621,521.3584,9721.0
2024-08-12 11:30:00,529.62,530.24,528.95,529.27,8681.0,521.3485,521.9588,520.689,521.004,8681.0
2024-08-12 12:00:00,529.33,530.11,529.02,529.02,4847.0,521.063,521.8309,520.7579,520.7579,4847.0
2024-08-12 12:30:00,529.62,529.64,528.88,528.99,4244.0,521.3485,521.3682,520.6201,520.7284,4244.0
2024-08-12 13:00:00,528.83,528.85,527.22,527.87,8110.0,520.5709,520.5905,518.986,519.6258,8110.0
2024-08-12 13:30:00,527.99,528.13,526.27,526.49,5827.0,519.744,519.8818,518.0508,518.2674,5827.0
2024-08-12 14:00:00,526.35,526.84,526.0,526.43,6616.0,518.1296,518.6119,517.785,518.2083,6616.0
2024-08-12 14:30:00,526.42,526.61,525.62,525.8,9627.0,518.1985,518.3855,517.411,517.5882,9627.0
2024-08-12 15:00:00,525.78,527.03,525.32,527.02,23142.0,517.5685,518.799,517.1157,518.7891,23142.0
2024-08-12 15:30:00,526.94,527.11,525.73,525.83,77417.0,518.7104,518.8777,517.5193,517.6177,77417.0
2024-08-13 09:30:00,527.19,529.16,526.95,528.49,43830.0,518.9565,520.8957,518.7202,520.2362,43830.0
2024-08-13 10:00:00,528.21,530.0,526.54,527.52,7862.0,519.9605,521.7226,518.3166,519.2813,7862.0
2024-08-13 10:30:00,527.57,529.47,527.31,529.37,17148.0,519.3305,521.2009,519.0746,521.1024,17148.0
2024-08-13 11:00:00,529.17,530.07,529.03,529.93,36324.0,520.9055,521.7915,520.7677,521.6537,36324.0
2024-08-13 11:30:00,529.83,530.63,529.78,530.52,5442.0,521.5552,522.3427,521.506,522.2345,5442.0
2024-08-13 12:00:00,530.54,531.13,530.33,530.8,4115.0,522.2541,522.8349,522.0474,522.5101,4115.0
2024-08-13 12:30:00,530.76,531.67,530.76,531.11,3043.0,522.4707,523.3665,522.4707,522.8152,3043.0
2024-08-13 13:00:00,530.99,531.07,530.45,530.83,4274.0,522.6971,522.7759,522.1655,522.5396,4274.0
2024-08-13 13:30:00,530.92,530.94,530.01,530.72,5745.0,522.6282,522.6479,521.7324,522.4313,5745.0
2024-08-13 14:00:00,530.69,530.82,529.77,529.77,4365.0,522.4018,522.5298,521.4962,521.4962,4365.0
2024-08-13 14:30:00,529.46,530.41,529.38,530.41,4084.0,521.191,522.1262,521.1123,522.1262,4084.0
2024-08-13 15:00:00,530.53,531.33,530.34,531.13,6062.0,522.2443,523.0318,522.0573,522.8349,6062.0
2024-08-13 15:30:00,531.15,532.2,530.45,531.92,42831.0,522.8546,523.8882,522.1655,523.6126,42831.0
2024-08-14 09:30:00,531.25,535.98,531.25,534.44,42522.0,522.9531,527.6092,522.9531,526.0932,42522.0
2024-08-14 10:00:00,534.51,538.44,533.91,538.36,15974.0,526.1621,530.0308,525.5715,529.952,15974.0
2024-08-14 10:30:00,538.57,538.69,537.0,538.25,25693.0,530.1587,530.2769,528.6133,529.8437,25693.0
2024-08-14 11:00:00,538.09,538.88,537.74,538.31,8993.0,529.6862,530.4639,529.3417,529.9028,8993.0
2024-08-14 11:30:00,538.31,539.69,537.95,538.32,62815.0,529.9028,531.2612,529.5484,529.9126,62815.0
2024-08-14 12:00:00,538.4,539.59,538.12,538.21,8967.0,529.9914,531.1628,529.7158,529.8044,8967.0
2024-08-14 12:30:00,538.22,538.55,537.56,538.55,10636.0,529.8142,530.139,529.1645,530.139,10636.0
2024-08-14 13:00:00,538.36,538.6,537.85,538.23,7161.0,529.952,530.1883,529.45,529.824,7161.0
2024-08-14 13:30:00,538.55,538.92,537.67,538.64,6169.0,530.139,530.5033,529.2728,530.2276,6169.0
2024-08-14 14:00:00,538.37,538.87,538.05,538.87,9347.0,529.9619,530.454,529.6469,530.454,9347.0
2024-08-14 14:30:00,538.61,539.35,538.05,539.2,18038.0,530.1981,530.9266,529.6469,530.7789,18038.0
2024-08-14 15:00:00,539.2,539.71,538.87,539.32,23390.0,530.7789,531.2809,530.454,530.897,23390.0
2024-08-14 15:30:00,539.22,539.59,538.31,538.53,71758.0,530.7986,531.1628,529.9028,530.1194,71758.0
2024-08-15 09:30:00,540.27,541.62,537.71,538.5,29166.0,531.8322,533.1611,529.3122,530.0898,29166.0
2024-08-15 10:00:00,538.92,539.61,537.81,537.94,23312.0,530.5033,531.1825,529.4106,529.5386,23312.0
2024-08-15 10:30:00,538.4,540.95,538.39,539.67,61981.0,529.9914,532.5016,529.9815,531.2416,61981.0
2024-08-15 11:00:00,539.89,540.0,538.88,539.06,24220.0,531.4581,531.5664,530.4639,530.6411,24220.0
2024-08-15 11:30:00,539.31,539.51,538.6,538.84,7263.0,530.8872,531.0841,530.1883,530.4245,7263.0
2024-08-15 12:00:00,538.79,540.0,538.41,539.93,2733.0,530.3753,531.5664,530.0012,531.4975,2733.0
2024-08-15 12:30:00,539.77,540.19,539.04,539.49,11576.0,531.34,531.7534,530.6214,531.0644,11576.0
2024-08-15 13:00:00,539.66,541.59,539.47,541.58,7845.0,531.2317,533.1316,531.0447,533.1217,7845.0
2024-08-15 13:30:00,541.25,541.59,539.39,540.59,46548.0,532.7969,533.1316,530.9659,532.1472,46548.0
2024-08-15 14:00:00,541.12,541.53,540.83,541.18,11102.0,532.6689,533.0725,532.3834,532.728,11102.0
2024-08-15 14:30:00,541.42,542.1,540.95,541.61,15880.0,532.9642,533.6336,532.5016,533.1513,15880.0
2024-08-15 15:00:00,541.61,542.29,541.44,542.29,33018.0,533.1513,533.8206,532.9839,533.8206,33018.0
2024-08-15 15:30:00,542.2,542.51,540.09,541.95,105087.0,533.732,534.0372,531.655,533.4859,105087.0
2024-08-16 09:30:00,541.97,541.97,538.12,541.02,66641.0,533.5056,533.5056,529.7158,532.5705,66641.0
2024-08-16 10:00:00,541.28,542.93,540.0,540.97,16589.0,532.8264,534.4506,531.5664,532.5213,16589.0
2024-08-16 10:30:00,540.92,543.0,540.63,542.68,21571.0,532.472,534.5195,532.1866,534.2045,21571.0
2024-08-16 11:00:00,542.99,544.97,542.95,544.7,12127.0,534.5097,536.4588,534.4703,536.193,12127.0
2024-08-16 11:30:00,544.53,545.72,544.3,545.25,17002.0,536.0257,537.1971,535.7992,536.7344,17002.0
2024-08-16 12:00:00,545.2,545.68,544.84,545.24,16019.0,536.6852,537.1577,536.3308,536.7246,16019.0
2024-08-16 12:30:00,545.3,546.33,545.25,545.92,16442.0,536.7836,537.7975,536.7344,537.3939,16442.0
2024-08-16 13:00:00,545.87,545.92,544.53,545.09,7762.0,537.3447,537.3939,536.0257,536.5769,7762.0
2024-08-16 13:30:00,544.89,545.12,544.36,544.94,7568.0,536.38,536.6064,535.8583,536.4292,7568.0
2024-08-16 14:00:00,544.97,546.14,544.96,545.63,20702.0,536.4588,537.6105,536.4489,537.1085,20702.0
2024-08-16 14:30:00,545.37,545.64,544.32,545.31,14289.0,536.8525,537.1183,535.8189,536.7935,14289.0
2024-08-16 15:00:00,544.96,545.37,544.35,545.31,9756.0,536.4489,536.8525,535.8485,536.7935,9756.0
2024-08-16 15:30:00,545.41,545.5,543.34,543.94,63988.0,536.8919,536.9805,534.8542,535.4449,63988.0
2024-08-19 09:30:00,544.13,546.41,543.39,545.4,34011.0,535.6319,537.8763,534.9035,536.8821,34011.0
2024-08-19 10:00:00,544.59,545.71,544.02,545.42,13802.0,536.0847,537.1872,535.5236,536.9018,13802.0
2024-08-19 10:30:00,545.16,546.51,544.83,545.69,57415.0,536.6458,537.9747,536.321,537.1675,57415.0
2024-08-19 11:00:00,546.1,546.17,545.25,545.92,3320.0,537.5711,537.64,536.7344,537.3939,3320.0
2024-08-19 11:30:00,546.36,546.63,544.69,545.4,7162.0,537.8271,538.0929,536.1832,536.8821,7162.0
2024-08-19 12:00:00,545.75,545.75,544.92,545.5,6728.0,537.2266,537.2266,536.4096,536.9805,6728.0
2024-08-19 12:30:00,545.49,546.03,545.16,546.02,3504.0,536.9707,537.5022,536.6458,537.4924,3504.0
2024-08-19 13:00:00,545.91,545.93,545.26,545.71,4602.0,537.3841,537.4038,536.7443,537.1872,4602.0
2024-08-19 13:30:00,545.71,545.99,544.93,545.99,43753.0,537.1872,537.4628,536.4194,537.4628,43753.0
2024-08-19 14:00:00,545.8,545.89,542.85,543.14,9469.0,537.2758,537.3644,534.3719,534.6574,9469.0
2024-08-19 14:30:00,543.28,544.5,542.53,544.0,10953.0,534.7952,535.9961,534.0569,535.5039,10953.0
2024-08-19 15:00:00,543.99,544.21,542.75,543.02,16702.0,535.4941,535.7106,534.2735,534.5392,16702.0
2024-08-19 15:30:00,542.84,544.35,542.16,543.55,83799.0,534.362,535.8485,533.6927,535.061,83799.0
2024-08-20 09:30:00,544.3,544.3,541.5,543.96,28115.0,535.7992,535.7992,533.043,535.4646,28115.0
2024-08-20 10:00:00,543.96,544.44,542.3,544.01,17000.0,535.4646,535.9371,533.8305,535.5138,17000.0
2024-08-20 10:30:00,544.22,546.02,543.55,545.42,11313.0,535.7205,537.4924,535.061,536.9018,11313.0
2024-08-20 11:00:00,545.67,546.8,545.55,545.79,10480.0,537.1478,538.2602,537.0297,537.266,10480.0
2024-08-20 11:30:00,545.48,546.75,544.79,546.17,4428.0,536.9608,538.211,536.2816,537.64,4428.0
2024-08-20 12:00:00,546.44,546.76,545.1,545.76,7292.0,537.9058,538.2208,536.5867,537.2364,7292.0
2024-08-20 12:30:00,545.74,546.08,545.37,545.42,7778.0,537.2168,537.5514,536.8525,536.9018,7778.0
2024-08-20 13:00:00,545.22,545.32,543.83,544.22,10820.0,536.7049,536.8033,535.3366,535.7205,10820.0
2024-08-20 13:30:00,543.91,544.27,542.92,544.27,7567.0,535.4153,535.7697,534.4408,535.7697,7567.0
2024-08-20 14:00:00,544.26,544.6,543.29,543.5,13487.0,535.7599,536.0946,534.805,535.0117,13487.0
2024-08-20 14:30:00,543.43,543.44,542.94,543.02,9844.0,534.9428,534.9527,534.4605,534.5392,9844.0
2024-08-20 15:00:00,542.95,543.4,542.01,543.34,17543.0,534.4703,534.9133,533.545,534.8542,17543.0
2024-08-20 15:30:00,543.22,543.89,542.36,542.81,74017.0,534.7361,535.3956,533.8895,534.3325,74017.0
2024-08-21 09:30:00,543.45,545.47,542.82,543.73,11533.0,534.9625,536.951,534.3424,535.2381,11533.0
2024-08-21 10:00:00,543.79,544.79,542.9,544.62,5066.0,535.2972,536.2816,534.4211,536.1142,5066.0
2024-08-21 10:30:00,544.58,545.02,542.71,542.99,5817.0,536.0749,536.508,534.2341,534.5097,5817.0
2024-08-21 11:00:00,542.64,543.62,542.55,542.92,4135.0,534.1652,535.1299,534.0766,534.4408,4135.0
2024-08-21 11:30:00,543.1,543.75,542.74,542.74,3780.0,534.618,535.2578,534.2636,534.2636,3780.0
2024-08-21 12:00:00,542.96,542.96,541.85,542.58,5585.0,534.4802,534.4802,533.3875,534.1061,5585.0
2024-08-21 12:30:00,543.15,543.24,542.58,543.14,4046.0,534.6672,534.7558,534.1061,534.6574,4046.0
2024-08-21 13:00:00,542.94,543.47,542.83,543.19,3557.0,534.4605,534.9822,534.3522,534.7066,3557.0
2024-08-21 13:30:00,543.18,543.29,542.84,543.09,5475.0,534.6967,534.805,534.362,534.6081,5475.0
2024-08-21 14:00:00,542.9,543.19,542.48,542.7,5187.0,534.4211,534.7066,534.0077,534.2242,5187.0
2024-08-21 14:30:00,542.79,543.35,542.09,542.09,10249.0,534.3128,534.8641,533.6238,533.6238,10249.0
2024-08-21 15:00:00,542.29,542.55,541.3,542.41,11589.0,533.8206,534.0766,532.8461,533.9388,11589.0
2024-08-21 15:30:00,542.32,543.56,541.51,542.23,64370.0,533.8502,535.0708,533.0528,533.7616,64370.0
2024-08-22 09:30:00,543.0,545.19,542.03,542.03,13350.0,534.5195,536.6753,533.5647,533.5647,13350.0
2024-08-22 10:00:00,542.49,544.36,541.7,542.24,7178.0,534.0175,535.8583,533.2398,533.7714,7178.0
2024-08-22 10:30:00,542.24,542.43,539.97,540.26,14702.0,533.7714,533.9584,531.5369,531.8223,14702.0
2024-08-22 11:00:00,540.09,540.38,538.02,538.07,11205.0,531.655,531.9405,529.6173,529.6665,11205.0
2024-08-22 11:30:00,538.35,540.25,538.34,539.85,7220.0,529.9422,531.8125,529.9323,531.4187,7220.0
2024-08-22 12:00:00,539.48,541.4,539.48,541.05,4804.0,531.0545,532.9445,531.0545,532.6,4804.0
2024-08-22 12:30:00,541.37,541.43,539.79,539.79,5927.0,532.915,532.9741,531.3597,531.3597,5927.0
2024-08-22 13:00:00,539.46,541.49,539.39,540.92,10019.0,531.0348,533.0331,530.9659,532.472,10019.0
2024-08-22 13:30:00,540.52,542.28,540.52,541.33,6087.0,532.0783,533.8108,532.0783,532.8756,6087.0
2024-08-22 14:00:00,541.58,542.77,541.56,542.24,6143.0,533.1217,534.2931,533.102,533.7714,6143.0
2024-08-22 14:30:00,542.4,542.42,541.44,541.44,13079.0,533.9289,533.9486,532.9839,532.9839,13079.0
2024-08-22 15:00:00,541.63,542.33,541.28,542.33,16444.0,533.1709,533.86,532.8264,533.86,16444.0
2024-08-22 15:30:00,542.61,543.53,542.31,543.52,54461.0,534.1356,535.0413,533.8403,535.0314,54461.0
2024-08-23 09:30:00,545.0,548.0,543.0,545.85,17619.0,536.4883,539.4415,534.5195,537.325,17619.0
2024-08-23 10:00:00,546.1,548.79,544.48,547.34,24769.0,537.5711,540.2191,535.9764,538.7918,24769.0
2024-08-23 10:30:00,547.34,548.38,546.16,547.82,13161.0,538.7918,539.8155,537.6302,539.2643,13161.0
2024-08-23 11:00:00,547.82,549.74,547.59,548.81,22771.0,539.2643,541.1543,539.0379,540.2388,22771.0
2024-08-23 11:30:00,548.73,548.73,547.11,547.32,6841.0,540.1601,540.1601,538.5654,538.7721,6841.0
2024-08-23 12:00:00,547.27,547.28,545.37,545.7,6487.0,538.7229,538.7327,536.8525,537.1774,6487.0
2024-08-23 12:30:00,545.77,546.61,545.77,546.59,4287.0,537.2463,538.0732,537.2463,538.0535,4287.0
2024-08-23 13:00:00,546.9,547.4,546.37,547.4,2603.0,538.3586,538.8508,537.8369,538.8508,2603.0
2024-08-23 13:30:00,546.8,547.96,546.76,547.21,4996.0,538.2602,539.4021,538.2208,538.6638,4996.0
2024-08-23 14:00:00,547.36,547.72,546.03,546.45,4584.0,538.8115,539.1658,537.5022,537.9157,4584.0
2024-08-23 14:30:00,546.44,546.65,545.68,545.86,4058.0,537.9058,538.1125,537.1577,537.3349,4058.0
2024-08-23 15:00:00,545.67,545.78,545.06,545.45,8524.0,537.1478,537.2561,536.5474,536.9313,8524.0
2024-08-23 15:30:00,545.61,546.72,545.07,545.63,30923.0,537.0888,538.1814,536.5572,537.1085,30923.0
2024-08-26 09:30:00,546.94,549.25,545.07,549.25,13370.0,538.398,540.6719,536.5572,540.6719,13370.0
2024-08-26 10:00:00,549.92,550.0,547.55,549.85,11388.0,541.3315,541.4102,538.9985,541.2626,11388.0
2024-08-26 10:30:00,549.9,550.51,548.34,548.56,8392.0,541.3118,541.9123,539.7761,539.9927,8392.0
2024-08-26 11:00:00,548.55,548.6,545.44,545.44,2863.0,539.9829,540.0321,536.9214,536.9214,2863.0
2024-08-26 11:30:00,545.09,546.44,545.09,545.97,3697.0,536.5769,537.9058,536.5769,537.4432,3697.0
2024-08-26 12:00:00,545.97,546.45,545.62,546.13,2122.0,537.4432,537.9157,537.0986,537.6007,2122.0
2024-08-26 12:30:00,546.08,547.51,545.7,547.25,4467.0,537.5514,538.9591,537.1774,538.7032,4467.0
2024-08-26 13:00:00,547.25,547.68,546.76,547.32,5550.0,538.7032,539.1265,538.2208,538.7721,5550.0
2024-08-26 13:30:00,547.15,547.29,546.09,546.97,3793.0,538.6047,538.7425,537.5613,538.4275,3793.0
2024-08-26 14:00:00,546.23,546.58,546.03,546.38,7666.0,537.6991,538.0436,537.5022,537.8468,7666.0
2024-08-26 14:30:00,546.71,546.89,545.26,545.26,7627.0,538.1716,538.3488,536.7443,536.7443,7627.0
2024-08-26 15:00:00,545.26,545.61,544.79,545.02,8283.0,536.7443,537.0888,536.2816,536.508,8283.0
2024-08-26 15:30:00,545.04,546.51,544.15,544.63,35766.0,536.5277,537.9747,535.6516,536.1241,35766.0
2024-08-27 09:30:00,548.3,548.3,544.37,547.4,10299.0,539.7368,539.7368,535.8682,538.8508,10299.0
2024-08-27 10:00:00,547.87,548.26,545.6,546.77,4970.0,539.3135,539.6974,537.0789,538.2307,4970.0
2024-08-27 10:30:00,546.22,547.14,545.67,545.75,4397.0,537.6893,538.5949,537.1478,537.2266,4397.0
2024-08-27 11:00:00,545.94,546.26,544.33,545.25,4767.0,537.4136,537.7286,535.8288,536.7344,4767.0
2024-08-27 11:30:00,545.0,545.72,544.95,545.69,3374.0,536.4883,537.1971,536.4391,537.1675,3374.0
2024-08-27 12:00:00,545.86,546.82,545.52,546.02,3257.0,537.3349,538.2799,537.0002,537.4924,3257.0
2024-08-27 12:30:00,546.24,547.28,545.82,547.27,4970.0,537.7089,538.7327,537.2955,538.7229,4970.0
2024-08-27 13:00:00,547.64,548.12,547.61,547.82,2963.0,539.0871,539.5596,539.0575,539.2643,2963.0
2024-08-27 13:30:00,547.54,548.58,547.54,548.22,6974.0,538.9886,540.0124,538.9886,539.658,6974.0
2024-08-27 14:00:00,548.46,549.29,548.45,548.68,4882.0,539.8943,540.7113,539.8844,540.1108,4882.0
2024-08-27 14:30:00,549.18,549.23,547.43,547.84,20720.0,540.603,540.6522,538.8804,539.284,20720.0
2024-08-27 15:00:00,547.78,548.08,547.11,547.93,11349.0,539.2249,539.5202,538.5654,539.3726,11349.0
2024-08-27 15:30:00,548.18,550.1,548.17,548.85,42180.0,539.6186,541.5087,539.6088,540.2782,42180.0
2024-08-28 09:30:00,549.23,550.51,546.42,550.31,13974.0,540.6522,541.9123,537.8861,541.7154,13974.0
2024-08-28 10:00:00,550.09,553.6,550.09,553.05,17239.0,541.4988,544.954,541.4988,544.4126,17239.0
2024-08-28 10:30:00,552.81,553.18,551.88,553.18,9344.0,544.1763,544.5406,543.2609,544.5406,9344.0
2024-08-28 11:00:00,553.54,555.0,552.79,553.21,9282.0,544.8949,546.3321,544.1566,544.5701,9282.0
2024-08-28 11:30:00,553.26,553.27,551.01,551.11,7453.0,544.6193,544.6292,542.4044,542.5029,7453.0
2024-08-28 12:00:00,551.11,551.12,549.7,549.97,3194.0,542.5029,542.5127,541.1149,541.3807,3194.0
2024-08-28 12:30:00,550.03,550.03,548.49,549.09,7098.0,541.4398,541.4398,539.9238,540.5144,7098.0
2024-08-28 13:00:00,549.24,549.85,547.75,547.91,5040.0,540.6621,541.2626,539.1954,539.3529,5040.0
2024-08-28 13:30:00,548.33,549.13,547.65,547.69,5180.0,539.7663,540.5538,539.0969,539.1363,5180.0
2024-08-28 14:00:00,547.42,548.0,547.04,547.04,2735.0,538.8705,539.4415,538.4965,538.4965,2735.0
2024-08-28 14:30:00,547.0,548.31,546.28,548.31,14994.0,538.4571,539.7466,537.7483,539.7466,14994.0
2024-08-28 15:00:00,548.38,549.39,547.25,549.39,9628.0,539.8155,540.8097,538.7032,540.8097,9628.0
2024-08-28 15:30:00,549.91,551.95,549.31,550.88,32442.0,541.3216,543.3298,540.731,542.2765,32442.0
2024-08-29 09:30:00,552.6,554.9,545.94,546.79,25092.0,543.9696,546.2337,537.4136,538.2504,25092.0
2024-08-29 10:00:00,548.38,551.55,548.14,551.25,12215.0,539.8155,542.936,539.5793,542.6407,12215.0
2024-08-29 10:30:00,552.04,552.55,550.73,551.36,13829.0,543.4184,543.9204,542.1288,542.749,13829.0
2024-08-29 11:00:00,551.81,552.34,551.16,551.18,4455.0,543.192,543.7137,542.5521,542.5718,4455.0
2024-08-29 11:30:00,551.16,551.96,550.54,551.96,3344.0,542.5521,543.3396,541.9418,543.3396,3344.0
2024-08-29 12:00:00,552.23,553.14,551.95,552.99,3667.0,543.6054,544.5012,543.3298,544.3535,3667.0
2024-08-29 12:30:00,553.07,554.15,552.99,553.53,2079.0,544.4323,545.4954,544.3535,544.8851,2079.0
2024-08-29 13:00:00,553.31,553.56,552.63,553.26,5977.0,544.6685,544.9146,543.9991,544.6193,5977.0
2024-08-29 13:30:00,553.2,553.59,552.79,553.36,7028.0,544.5602,544.9442,544.1566,544.7177,7028.0
2024-08-29 14:00:00,553.36,554.4,553.07,553.73,8497.0,544.7177,545.7415,544.4323,545.082,8497.0
2024-08-29 14:30:00,553.08,553.73,551.38,551.69,9027.0,544.4421,545.082,542.7687,543.0738,9027.0
2024-08-29 15:00:00,551.45,554.01,551.44,553.64,5393.0,542.8376,545.3576,542.8277,544.9934,5393.0
2024-08-29 15:30:00,554.11,554.2,550.8,551.74,44050.0,545.456,545.5446,542.1977,543.123,44050.0
2024-08-30 09:30:00,551.54,554.29,549.79,553.22,26773.0,542.9262,545.6332,541.2035,544.5799,26773.0
2024-08-30 10:00:00,553.46,554.47,553.21,554.32,6080.0,544.8162,545.8104,544.5701,545.6628,6080.0
2024-08-30 10:30:00,554.27,554.47,553.31,554.4,4898.0,545.6135,545.8104,544.6685,545.7415,4898.0
2024-08-30 11:00:00,554.01,554.51,552.75,552.94,5901.0,545.3576,545.8498,544.1173,544.3043,5901.0
2024-08-30 11:30:00,552.9,553.53,552.0,553.5,6552.0,544.2649,544.8851,543.379,544.8556,6552.0
2024-08-30 12:00:00,553.14,553.68,552.53,553.68,8766.0,544.5012,545.0327,543.9007,545.0327,8766.0
2024-08-30 12:30:00,553.17,554.09,552.83,553.72,4677.0,544.5307,545.4363,544.196,545.0721,4677.0
2024-08-30 13:00:00,553.63,554.08,552.15,552.15,4992.0,544.9835,545.4265,543.5266,543.5266,4992.0
2024-08-30 13:30:00,551.5,553.64,551.22,553.64,9370.0,542.8868,544.9934,542.6112,544.9934,9370.0
2024-08-30 14:00:00,553.52,554.47,553.52,553.92,6730.0,544.8752,545.8104,544.8752,545.269,6730.0
2024-08-30 14:30:00,553.75,554.99,553.38,554.72,8107.0,545.1017,546.3223,544.7374,546.0565,8107.0
2024-08-30 15:00:00,554.58,555.0,553.22,554.72,29286.0,545.9187,546.3321,544.5799,546.0565,29286.0
2024-08-30 15:30:00,554.83,557.6,554.67,556.95,132491.0,546.1648,548.8915,546.0073,548.2517,132491.0
2024-09-03 09:30:00,556.17,564.02,556.17,563.9,34372.0,547.4839,555.2113,547.4839,555.0931,34372.0
2024-09-03 10:00:00,562.69,563.86,560.8,563.86,18576.0,553.902,555.0538,552.0416,555.0538,18576.0
2024-09-03 10:30:00,563.75,566.0,563.32,565.53,17666.0,554.9455,557.1603,554.5222,556.6977,17666.0
2024-09-03 11:00:00,565.51,567.03,564.37,566.74,22753.0,556.678,558.1743,555.5558,557.8888,22753.0
2024-09-03 11:30:00,566.74,567.26,565.87,566.65,9547.0,557.8888,558.4007,557.0324,557.8002,9547.0
2024-09-03 12:00:00,566.27,566.74,565.69,566.31,10526.0,557.4261,557.8888,556.8552,557.4655,10526.0
2024-09-03 12:30:00,566.04,566.91,564.79,565.84,9505.0,557.1997,558.0561,555.9692,557.0028,9505.0
2024-09-03 13:00:00,565.84,566.56,565.1,565.44,11537.0,557.0028,557.7116,556.2744,556.6091,11537.0
2024-09-03 13:30:00,565.38,565.63,563.84,564.37,13620.0,556.55,556.7961,555.0341,555.5558,13620.0
2024-09-03 14:00:00,564.23,564.23,561.49,562.93,34571.0,555.418,555.418,552.7208,554.1383,34571.0
2024-09-03 14:30:00,562.28,563.5,562.05,562.5,14429.0,553.4984,554.6994,553.272,553.715,14429.0
2024-09-03 15:00:00,562.68,563.34,561.66,562.74,17426.0,553.8922,554.5419,552.8881,553.9513,17426.0
2024-09-03 15:30:00,562.92,563.62,560.63,562.29,114556.0,554.1284,554.8175,551.8742,553.5083,114556.0
2024-09-04 09:30:00,561.82,562.12,544.05,551.32,142880.0,553.0456,553.3409,535.5531,542.7096,142880.0
2024-09-04 10:00:00,551.69,553.98,548.88,550.23,65969.0,543.0738,545.3281,540.3077,541.6366,65969.0
2024-09-04 10:30:00,550.45,551.03,545.89,546.79,36579.0,541.8532,542.4241,537.3644,538.2504,36579.0
2024-09-04 11:00:00,547.55,547.74,540.14,540.33,90124.0,538.9985,539.1855,531.7042,531.8912,90124.0
2024-09-04 11:30:00,540.55,542.98,537.13,537.13,22208.0,532.1078,534.4999,528.7412,528.7412,22208.0
2024-09-04 12:00:00,536.8,539.97,536.33,536.59,43187.0,528.4164,531.5369,527.9537,528.2097,43187.0
2024-09-04 12:30:00,536.44,541.96,536.34,541.64,37365.0,528.062,533.4958,527.9636,533.1808,37365.0
2024-09-04 13:00:00,541.93,542.86,540.37,541.5,30068.0,533.4663,534.3817,531.9306,533.043,30068.0
2024-09-04 13:30:00,541.99,544.62,541.0,544.58,21280.0,533.5253,536.1142,532.5508,536.0749,21280.0
2024-09-04 14:00:00,544.67,547.63,544.49,547.62,19073.0,536.1635,539.0772,535.9863,539.0674,19073.0
2024-09-04 14:30:00,547.6,549.69,546.78,546.99,20704.0,539.0477,541.1051,538.2405,538.4472,20704.0
2024-09-04 15:00:00,546.68,546.68,544.99,546.02,13763.0,538.1421,538.1421,536.4785,537.4924,13763.0
2024-09-04 15:30:00,545.14,547.52,544.24,547.01,73778.0,536.6261,538.969,535.7402,538.4669,73778.0
2024-09-05 09:30:00,548.09,548.09,535.76,539.53,41963.0,539.5301,539.5301,527.3926,531.1037,41963.0
2024-09-05 10:00:00,538.85,539.56,537.07,538.2,16385.0,530.4344,531.1333,528.6822,529.7945,16385.0
2024-09-05 10:30:00,538.39,540.9,537.1,540.47,15162.0,529.9815,532.4523,528.7117,532.0291,15162.0
2024-09-05 11:00:00,540.83,543.82,540.79,541.87,30779.0,532.3834,535.3267,532.3441,533.4072,30779.0
2024-09-05 11:30:00,541.96,542.98,541.4,542.1,9039.0,533.4958,534.4999,532.9445,533.6336,9039.0
2024-09-05 12:00:00,541.98,542.31,540.2,542.01,8697.0,533.5155,533.8403,531.7633,533.545,8697.0
2024-09-05 12:30:00,542.01,542.27,541.1,542.27,4937.0,533.545,533.8009,532.6492,533.8009,4937.0
2024-09-05 13:00:00,542.0,542.46,541.46,542.25,10437.0,533.5352,533.988,533.0036,533.7813,10437.0
2024-09-05 13:30:00,542.25,544.77,542.25,544.77,7528.0,533.7813,536.2619,533.7813,536.2619,7528.0
2024-09-05 14:00:00,544.45,545.43,544.25,544.5,5605.0,535.9469,536.9116,535.75,535.9961,5605.0
2024-09-05 14:30:00,544.5,545.43,544.24,544.37,7199.0,535.9961,536.9116,535.7402,535.8682,7199.0
2024-09-05 15:00:00,544.37,545.33,543.07,543.69,10121.0,535.8682,536.8132,534.5885,535.1988,10121.0
2024-09-05 15:30:00,543.41,545.13,543.3,544.43,44965.0,534.9231,536.6163,534.8149,535.9272,44965.0
2024-09-06 09:30:00,548.15,548.16,544.75,547.26,21006.0,539.5891,539.599,536.2422,538.713,21006.0
2024-09-06 10:00:00,547.39,549.78,545.07,545.07,16401.0,538.841,541.1937,536.5572,536.5572,16401.0
2024-09-06 10:30:00,545.33,547.38,544.42,547.38,8857.0,536.8132,538.8311,535.9174,538.8311,8857.0
2024-09-06 11:00:00,547.76,550.96,545.81,546.15,14071.0,539.2052,542.3552,537.2857,537.6204,14071.0
2024-09-06 11:30:00,546.12,547.28,545.26,545.63,7950.0,537.5908,538.7327,536.7443,537.1085,7950.0
2024-09-06 12:00:00,545.97,546.01,544.54,545.24,2889.0,537.4432,537.4825,536.0355,536.7246,2889.0
2024-09-06 12:30:00,544.77,545.74,544.75,545.56,5085.0,536.2619,537.2168,536.2422,537.0396,5085.0
2024-09-06 13:00:00,545.35,546.87,545.35,545.9,10401.0,536.8328,538.3291,536.8328,537.3743,10401.0
2024-09-06 13:30:00,545.56,545.56,544.73,545.08,18180.0,537.0396,537.0396,536.2225,536.5671,18180.0
2024-09-06 14:00:00,544.83,545.21,544.18,544.72,10387.0,536.321,536.695,535.6811,536.2127,10387.0
2024-09-06 14:30:00,544.62,544.62,543.8,543.86,5152.0,536.1142,536.1142,535.3071,535.3661,5152.0
2024-09-06 15:00:00,544.38,544.82,543.76,544.65,11602.0,535.878,536.3111,535.2677,536.1438,11602.0
2024-09-06 15:30:00,544.64,544.9,541.72,542.15,94847.0,536.1339,536.3899,533.2595,533.6828,94847.0
2024-09-09 09:30:00,545.41,545.77,540.8,543.91,27528.0,536.8919,537.2463,532.3539,535.4153,27528.0
2024-09-09 10:00:00,544.08,546.24,542.72,546.09,34447.0,535.5827,537.7089,534.2439,537.5613,34447.0
2024-09-09 10:30:00,545.83,546.33,544.0,545.88,20155.0,537.3053,537.7975,535.5039,537.3546,20155.0
2024-09-09 11:00:00,545.88,546.78,545.09,545.54,19251.0,537.3546,538.2405,536.5769,537.0199,19251.0
2024-09-09 11:30:00,545.74,546.91,544.82,544.82,12558.0,537.2168,538.3685,536.3111,536.3111,12558.0
2024-09-09 12:00:00,545.16,547.98,545.16,547.84,4955.0,536.6458,539.4218,536.6458,539.284,4955.0
2024-09-09 12:30:00,547.35,547.92,546.49,546.65,9282.0,538.8016,539.3627,537.955,538.1125,9282.0
2024-09-09 13:00:00,546.6,546.76,545.95,546.12,4525.0,538.0633,538.2208,537.4235,537.5908,4525.0
2024-09-09 13:30:00,546.06,546.1,544.89,545.09,7312.0,537.5318,537.5711,536.38,536.5769,7312.0
2024-09-09 14:00:00,545.2,546.51,544.47,546.26,9455.0,536.6852,537.9747,535.9666,537.7286,9455.0
2024-09-09 14:30:00,546.24,546.82,545.76,546.13,10636.0,537.7089,538.2799,537.2364,537.6007,10636.0
2024-09-09 15:00:00,546.09,546.96,544.5,545.69,13352.0,537.5613,538.4177,535.9961,537.1675,13352.0
2024-09-09 15:30:00,545.69,546.03,543.24,544.01,48034.0,537.1675,537.5022,534.7558,535.5138,48034.0
2024-09-10 09:30:00,543.42,543.42,537.59,540.3,66105.0,536.5354,536.5354,530.7792,533.4549,66105.0
2024-09-10 10:00:00,540.34,541.54,539.71,540.76,35056.0,533.4944,534.6792,532.8724,533.9091,35056.0
2024-09-10 10:30:00,540.84,541.46,540.13,540.51,52821.0,533.9881,534.6002,533.2871,533.6622,52821.0
2024-09-10 11:00:00,540.06,541.33,539.48,540.43,18146.0,533.2179,534.4719,532.6453,533.5833,18146.0
2024-09-10 11:30:00,540.77,541.94,539.75,541.14,15633.0,533.919,535.0741,532.9119,534.2843,15633.0
2024-09-10 12:00:00,541.08,541.99,540.59,541.85,4332.0,534.225,535.1235,533.7412,534.9853,4332.0
2024-09-10 12:30:00,541.32,543.9,541.12,543.9,6756.0,534.462,537.0093,534.2645,537.0093,6756.0
2024-09-10 13:00:00,543.51,544.5,543.5,543.61,4513.0,536.6242,537.6017,536.6144,536.723,4513.0
2024-09-10 13:30:00,543.51,544.86,543.51,544.65,4242.0,536.6242,537.9571,536.6242,537.7498,4242.0
2024-09-10 14:00:00,544.67,544.67,541.52,541.85,24667.0,537.7695,537.7695,534.6594,534.9853,24667.0
2024-09-10 14:30:00,541.72,543.96,541.71,543.08,75324.0,534.8569,537.0685,534.847,536.1997,75324.0
2024-09-10 15:00:00,543.08,543.11,541.96,541.96,32702.0,536.1997,536.2293,535.0939,535.0939,32702.0
2024-09-10 15:30:00,541.84,545.62,540.9,544.08,53564.0,534.9754,538.7075,534.0473,537.187,53564.0
2024-09-11 09:30:00,542.0,543.0,536.88,536.88,16533.0,535.1334,536.1207,530.0782,530.0782,16533.0
2024-09-11 10:00:00,536.72,537.38,533.37,533.69,12780.0,529.9203,530.5719,526.6127,526.9286,12780.0
2024-09-11 10:30:00,533.45,537.86,533.45,537.86,11194.0,526.6917,531.0458,526.6917,531.0458,11194.0
2024-09-11 11:00:00,537.73,537.95,536.69,537.95,19483.0,530.9175,531.1347,529.8906,531.1347,19483.0
2024-09-11 11:30:00,538.0,539.07,536.33,537.0,22942.0,531.184,532.2405,529.5352,530.1967,22942.0
2024-09-11 12:00:00,536.55,540.0,536.44,540.0,6189.0,529.7524,533.1587,529.6438,533.1587,6189.0
2024-09-11 12:30:00,540.49,542.08,539.8,541.51,6928.0,533.6425,535.2124,532.9612,534.6496,6928.0
2024-09-11 13:00:00,541.76,542.56,540.54,540.79,6344.0,534.8964,535.6863,533.6919,533.9387,6344.0
2024-09-11 13:30:00,540.85,541.62,540.48,540.62,5649.0,533.9979,534.7582,533.6326,533.7709,5649.0
2024-09-11 14:00:00,540.71,541.06,538.73,538.73,10807.0,533.8597,534.2053,531.9048,531.9048,10807.0
2024-09-11 14:30:00,539.08,541.51,538.85,540.78,11755.0,532.2504,534.6496,532.0233,533.9288,11755.0
2024-09-11 15:00:00,540.95,543.09,540.88,542.84,6576.0,534.0967,536.2096,534.0276,535.9627,6576.0
2024-09-11 15:30:00,543.09,544.29,540.73,543.94,70542.0,536.2096,537.3944,533.8795,537.0488,70542.0
2024-09-12 09:30:00,543.94,545.15,538.67,538.95,20556.0,537.0488,538.2435,531.8456,532.122,20556.0
2024-09-12 10:00:00,538.68,541.35,538.17,541.08,9316.0,531.8554,534.4916,531.3519,534.225,9316.0
2024-09-12 10:30:00,541.18,542.56,540.99,541.69,6865.0,534.3238,535.6863,534.1362,534.8273,6865.0
2024-09-12 11:00:00,541.48,542.78,541.43,542.77,6816.0,534.62,535.9035,534.5706,535.8936,6816.0
2024-09-12 11:30:00,542.55,543.81,542.28,543.3,7223.0,535.6764,536.9204,535.4098,536.4169,7223.0
2024-09-12 12:00:00,543.22,544.11,542.76,543.85,5595.0,536.3379,537.2166,535.8837,536.9599,5595.0
2024-09-12 12:30:00,543.47,545.63,543.46,544.84,4379.0,536.5847,538.7174,536.5749,537.9374,4379.0
2024-09-12 13:00:00,545.43,545.53,544.97,545.13,5263.0,538.5199,538.6186,538.0657,538.2237,5263.0
2024-09-12 13:30:00,545.04,545.61,544.88,544.9,6036.0,538.1349,538.6976,537.9769,537.9966,6036.0
2024-09-12 14:00:00,545.06,545.29,544.33,545.13,20016.0,538.1546,538.3817,537.4338,538.2237,20016.0
2024-09-12 14:30:00,544.97,545.56,544.07,545.19,8350.0,538.0657,538.6483,537.1771,538.283,8350.0
2024-09-12 15:00:00,544.76,545.52,544.38,545.4,9461.0,537.8584,538.6088,537.4832,538.4903,9461.0
2024-09-12 15:30:00,545.4,546.81,545.01,545.78,77502.0,538.4903,539.8824,538.1052,538.8655,77502.0
2024-09-13 09:30:00,547.13,548.45,543.8,547.67,14199.0,540.1984,541.5017,536.9106,540.7315,14199.0
2024-09-13 10:00:00,547.54,549.89,545.88,548.48,15260.0,540.6032,542.9234,538.9642,541.5313,15260.0
2024-09-13 10:30:00,548.36,550.71,548.0,549.74,7855.0,541.4128,543.733,541.0574,542.7753,7855.0
2024-09-13 11:00:00,549.51,551.27,549.51,550.97,6770.0,542.5482,544.2859,542.5482,543.9897,6770.0
2024-09-13 11:30:00,550.97,552.81,550.85,551.19,8046.0,543.9897,545.8064,543.8712,544.2069,8046.0
2024-09-13 12:00:00,551.04,551.1,548.95,549.32,17320.0,544.0588,544.1181,541.9953,542.3606,17320.0
2024-09-13 12:30:00,548.97,551.14,548.97,550.57,5747.0,542.0151,544.1576,542.0151,543.5948,5747.0
2024-09-13 13:00:00,550.27,551.49,550.27,551.29,8564.0,543.2986,544.5031,543.2986,544.3057,8564.0
2024-09-13 13:30:00,551.38,552.39,551.25,551.94,6157.0,544.3945,545.3917,544.2662,544.9474,6157.0
2024-09-13 14:00:00,551.77,552.94,550.26,550.32,11082.0,544.7796,545.9348,543.2887,543.348,11082.0
2024-09-13 14:30:00,550.32,550.67,549.64,549.93,11806.0,543.348,543.6935,542.6766,542.9629,11806.0
2024-09-13 15:00:00,549.95,550.73,549.15,550.48,8223.0,542.9826,543.7528,542.1928,543.5059,8223.0
2024-09-13 15:30:00,550.63,551.07,549.53,550.58,53901.0,543.654,544.0885,542.568,543.6047,53901.0
2024-09-16 09:30:00,554.12,559.95,554.12,557.02,29176.0,547.0998,552.856,547.0998,549.9631,29176.0
2024-09-16 10:00:00,556.7,557.75,555.38,555.67,16091.0,549.6471,550.6838,548.3439,548.6302,16091.0
2024-09-16 10:30:00,555.65,555.78,553.88,554.64,13947.0,548.6104,548.7388,546.8629,547.6132,13947.0
2024-09-16 11:00:00,554.45,556.27,554.45,555.76,12931.0,547.4256,549.2226,547.4256,548.719,12931.0
2024-09-16 11:30:00,555.83,555.95,554.12,555.0,18643.0,548.7882,548.9066,547.0998,547.9687,18643.0
2024-09-16 12:00:00,554.71,555.28,553.7,554.5,11270.0,547.6823,548.2451,546.6851,547.475,11270.0
2024-09-16 12:30:00,554.79,555.46,554.52,554.93,11545.0,547.7613,548.4228,547.4948,547.8996,11545.0
2024-09-16 13:00:00,555.1,555.34,554.17,554.17,9456.0,548.0674,548.3044,547.1492,547.1492,9456.0
2024-09-16 13:30:00,554.18,555.1,554.01,554.37,8207.0,547.1591,548.0674,546.9912,547.3467,8207.0
2024-09-16 14:00:00,554.12,554.38,553.13,553.13,6592.0,547.0998,547.3565,546.1224,546.1224,6592.0
2024-09-16 14:30:00,553.43,555.24,553.43,555.24,13207.0,546.4186,548.2056,546.4186,548.2056,13207.0
2024-09-16 15:00:00,555.23,555.27,553.2,554.63,18713.0,548.1958,548.2352,546.1915,547.6034,18713.0
2024-09-16 15:30:00,554.48,555.1,552.55,553.5,46737.0,547.4553,548.0674,545.5497,546.4877,46737.0
2024-09-17 09:30:00,554.03,554.03,549.49,549.85,17604.0,547.011,547.011,542.5285,542.8839,17604.0
2024-09-17 10:00:00,549.42,551.05,547.63,550.82,19633.0,542.4594,544.0687,540.692,543.8416,19633.0
2024-09-17 10:30:00,550.64,551.28,549.5,549.5,8155.0,543.6639,544.2958,542.5383,542.5383,8155.0
2024-09-17 11:00:00,549.61,550.26,548.33,548.34,10806.0,542.647,543.2887,541.3832,541.393,10806.0
2024-09-17 11:30:00,548.45,549.38,547.87,548.63,10291.0,541.5017,542.4199,540.929,541.6794,10291.0
2024-09-17 12:00:00,548.61,550.35,548.45,548.87,7896.0,541.6596,543.3776,541.5017,541.9163,7896.0
2024-09-17 12:30:00,548.61,548.68,546.47,547.77,6222.0,541.6596,541.7287,539.5467,540.8303,6222.0
2024-09-17 13:00:00,547.3,547.53,545.18,545.21,6367.0,540.3662,540.5933,538.2731,538.3027,6367.0
2024-09-17 13:30:00,545.15,545.92,544.39,545.48,10778.0,538.2435,539.0037,537.4931,538.5693,10778.0
2024-09-17 14:00:00,545.39,546.53,543.36,543.51,14554.0,538.4804,539.606,536.4761,536.6242,14554.0
2024-09-17 14:30:00,543.56,544.77,543.0,543.56,14547.0,536.6736,537.8683,536.1207,536.6736,14547.0
2024-09-17 15:00:00,543.56,543.57,541.01,541.71,34705.0,536.6736,536.6835,534.1559,534.847,34705.0
2024-09-17 15:30:00,541.45,543.9,540.37,543.1,107651.0,534.5903,537.0093,533.524,536.2194,107651.0
2024-09-18 09:30:00,544.08,544.08,538.14,540.1,47710.0,537.187,537.187,531.3223,533.2574,47710.0
2024-09-18 10:00:00,540.98,541.81,538.24,538.86,24850.0,534.1263,534.9458,531.421,532.0331,24850.0
2024-09-18 10:30:00,538.44,540.57,538.37,539.26,16353.0,531.6185,533.7215,531.5494,532.4281,16353.0
2024-09-18 11:00:00,539.26,540.95,539.12,540.95,26685.0,532.4281,534.0967,532.2899,534.0967,26685.0
2024-09-18 11:30:00,540.66,543.08,540.26,543.08,20012.0,533.8103,536.1997,533.4154,536.1997,20012.0
2024-09-18 12:00:00,542.79,542.79,540.96,541.59,9292.0,535.9134,535.9134,534.1065,534.7286,9292.0
2024-09-18 12:30:00,541.2,541.61,539.77,539.77,10323.0,534.3435,534.7483,532.9316,532.9316,10323.0
2024-09-18 13:00:00,539.95,540.91,539.95,540.64,10142.0,533.1093,534.0572,533.1093,533.7906,10142.0
2024-09-18 13:30:00,540.76,541.32,539.85,540.66,8304.0,533.9091,534.462,533.0106,533.8103,8304.0
2024-09-18 14:00:00,539.85,544.6,539.58,540.6,16312.0,533.0106,537.7004,532.744,533.7511,16312.0
2024-09-18 14:30:00,540.66,540.72,538.71,539.63,14922.0,533.8103,533.8696,531.885,532.7934,14922.0
2024-09-18 15:00:00,539.64,541.66,539.45,540.25,14745.0,532.8033,534.7977,532.6157,533.4055,14745.0
2024-09-18 15:30:00,540.31,540.59,538.35,539.38,73184.0,533.4648,533.7412,531.5296,532.5466,73184.0
2024-09-19 09:30:00,541.31,544.54,539.48,542.81,24585.0,534.4521,537.6412,532.6453,535.9331,24585.0
2024-09-19 10:00:00,542.74,543.02,537.54,538.27,30122.0,535.864,536.1404,530.7299,531.4506,30122.0
2024-09-19 10:30:00,538.37,538.93,536.42,538.45,21688.0,531.5494,532.1023,529.6241,531.6283,21688.0
2024-09-19 11:00:00,538.45,539.04,536.98,537.57,17073.0,531.6283,532.2109,530.177,530.7595,17073.0
2024-09-19 11:30:00,537.33,537.87,535.5,537.13,20613.0,530.5225,531.0557,528.7157,530.3251,20613.0
2024-09-19 12:00:00,537.58,537.63,536.39,537.63,8544.0,530.7694,530.8187,529.5944,530.8187,8544.0
2024-09-19 12:30:00,537.91,538.2,537.04,537.3,5565.0,531.0952,531.3815,530.2362,530.4929,5565.0
2024-09-19 13:00:00,537.3,538.49,537.29,538.42,10558.0,530.4929,531.6678,530.483,531.5987,10558.0
2024-09-19 13:30:00,538.43,538.66,538.06,538.06,13030.0,531.6086,531.8357,531.2433,531.2433,13030.0
2024-09-19 14:00:00,537.97,538.53,536.38,538.29,8323.0,531.1544,531.7073,529.5846,531.4704,8323.0
2024-09-19 14:30:00,538.37,538.42,537.87,538.2,7164.0,531.5494,531.5987,531.0557,531.3815,7164.0
2024-09-19 15:00:00,538.15,538.48,537.27,537.39,12140.0,531.3321,531.658,530.4633,530.5818,12140.0
2024-09-19 15:30:00,537.23,538.43,536.51,537.7,75960.0,530.4238,531.6086,529.7129,530.8878,75960.0
2024-09-20 09:30:00,536.97,539.98,536.33,537.66,195125.0,530.1671,533.139,529.5352,530.8484,195125.0
2024-09-20 10:00:00,537.61,538.45,536.56,537.02,13855.0,530.799,531.6283,529.7623,530.2165,13855.0
2024-09-20 10:30:00,537.02,537.55,536.03,536.38,16970.0,530.2165,530.7397,529.239,529.5846,16970.0
2024-09-20 11:00:00,536.44,537.69,536.07,537.69,24293.0,529.6438,530.878,529.2785,530.878,24293.0
2024-09-20 11:30:00,537.6,537.97,536.36,537.63,18118.0,530.7891,531.1544,529.5648,530.8187,18118.0
2024-09-20 12:00:00,537.64,538.8,536.63,538.06,22208.0,530.8286,531.9739,529.8314,531.2433,22208.0
2024-09-20 12:30:00,538.06,538.74,537.87,537.96,12977.0,531.2433,531.9147,531.0557,531.1446,12977.0
2024-09-20 13:00:00,538.42,539.44,537.96,539.42,14857.0,531.5987,532.6058,531.1446,532.5861,14857.0
2024-09-20 13:30:00,539.42,539.79,539.1,539.46,9306.0,532.5861,532.9514,532.2701,532.6255,9306.0
2024-09-20 14:00:00,539.13,539.28,536.38,536.75,18390.0,532.2997,532.4478,529.5846,529.9499,18390.0
2024-09-20 14:30:00,536.76,537.17,536.04,536.47,34623.0,529.9598,530.3646,529.2489,529.6734,34623.0
2024-09-20 15:00:00,536.49,537.72,536.28,536.79,41496.0,529.6932,530.9076,529.4858,529.9894,41496.0
2024-09-20 15:30:00,536.55,540.29,536.44,539.61,143064.0,529.7524,533.445,529.6438,532.7736,143064.0
2024-09-23 09:30:00,540.54,542.22,537.44,537.5,18308.0,533.6919,535.3506,530.6311,530.6904,18308.0
2024-09-23 10:00:00,537.46,538.76,537.29,538.5,19736.0,530.6509,531.9344,530.483,531.6777,19736.0
2024-09-23 10:30:00,538.53,539.24,537.14,537.89,14112.0,531.7073,532.4083,530.3349,531.0754,14112.0
2024-09-23 11:00:00,538.07,538.68,537.45,538.08,13383.0,531.2532,531.8554,530.641,531.263,13383.0
2024-09-23 11:30:00,538.24,538.49,536.81,536.81,13084.0,531.421,531.6678,530.0091,530.0091,13084.0
2024-09-23 12:00:00,536.71,537.59,536.51,537.13,11004.0,529.9104,530.7792,529.7129,530.3251,11004.0
2024-09-23 12:30:00,537.12,537.56,536.31,536.81,12270.0,530.3152,530.7496,529.5155,530.0091,12270.0
2024-09-23 13:00:00,536.76,536.76,535.65,536.45,10243.0,529.9598,529.9598,528.8638,529.6537,10243.0
2024-09-23 13:30:00,536.45,536.53,535.75,535.93,10428.0,529.6537,529.7327,528.9625,529.1403,10428.0
2024-09-23 14:00:00,535.79,536.29,534.73,535.36,45155.0,529.002,529.4957,527.9555,528.5775,45155.0
2024-09-23 14:30:00,535.26,536.0,534.99,535.39,20529.0,528.4788,529.2094,528.2122,528.6071,20529.0
2024-09-23 15:00:00,535.19,535.22,534.26,534.82,34735.0,528.4096,528.4393,527.4914,528.0443,34735.0
2024-09-23 15:30:00,535.14,535.42,533.4,533.9,108173.0,528.3603,528.6367,526.6423,527.136,108173.0
2024-09-24 09:30:00,532.53,534.74,529.25,529.55,22046.0,525.7833,527.9653,522.5449,522.8411,22046.0
2024-09-24 10:00:00,529.07,531.21,528.91,530.88,58736.0,522.3672,524.4801,522.2092,524.1542,58736.0
2024-09-24 10:30:00,531.05,532.8,530.79,531.66,41992.0,524.3221,526.0499,524.0654,524.9244,41992.0
2024-09-24 11:00:00,531.56,531.58,529.84,530.54,24442.0,524.8256,524.8454,523.1274,523.8186,24442.0
2024-09-24 11:30:00,530.55,530.55,528.51,528.52,31122.0,523.8284,523.8284,521.8143,521.8241,31122.0
2024-09-24 12:00:00,528.86,529.9,528.25,529.08,29172.0,522.1598,523.1867,521.5576,522.3771,29172.0
2024-09-24 12:30:00,529.09,530.71,528.89,529.87,19956.0,522.3869,523.9864,522.1895,523.157,19956.0
2024-09-24 13:00:00,529.92,530.27,529.38,529.74,17315.0,523.2064,523.552,522.6733,523.0287,17315.0
2024-09-24 13:30:00,529.77,529.95,528.57,528.77,24386.0,523.0583,523.236,521.8735,522.071,24386.0
2024-09-24 14:00:00,528.77,529.03,527.75,528.18,29895.0,522.071,522.3277,521.0639,521.4885,29895.0
2024-09-24 14:30:00,528.45,529.6,527.55,529.07,14686.0,521.755,522.8905,520.8664,522.3672,14686.0
2024-09-24 15:00:00,529.07,529.57,528.45,529.23,20860.0,522.3672,522.8608,521.755,522.5252,20860.0
2024-09-24 15:30:00,529.23,529.42,527.07,527.93,112696.0,522.5252,522.7127,520.3925,521.2416,112696.0
2024-09-25 09:30:00,529.5,534.35,525.07,525.51,35379.0,522.7917,527.5803,518.4179,518.8523,35379.0
2024-09-25 10:00:00,525.76,526.95,523.43,523.97,15803.0,519.0991,520.274,516.7986,517.3318,15803.0
2024-09-25 10:30:00,523.66,524.57,523.05,523.83,32763.0,517.0257,517.9242,516.4234,517.1936,32763.0
2024-09-25 11:00:00,523.83,524.2,522.73,524.12,17728.0,517.1936,517.5589,516.1075,517.4799,17728.0
2024-09-25 11:30:00,524.2,524.2,523.06,523.93,9522.0,517.5589,517.5589,516.4333,517.2923,9522.0
2024-09-25 12:00:00,523.63,524.43,523.34,523.67,11388.0,516.9961,517.786,516.7098,517.0356,11388.0
2024-09-25 12:30:00,523.67,523.73,522.83,522.83,11370.0,517.0356,517.0948,516.2062,516.2062,11370.0
2024-09-25 13:00:00,522.84,523.23,522.05,522.05,11271.0,516.2161,516.6012,515.4361,515.4361,11271.0
2024-09-25 13:30:00,522.41,523.96,521.83,523.63,19249.0,515.7916,517.3219,515.2189,516.9961,19249.0
2024-09-25 14:00:00,523.68,523.68,522.43,522.8,16748.0,517.0455,517.0455,515.8113,516.1766,16748.0
2024-09-25 14:30:00,522.77,522.94,522.13,522.54,24883.0,516.147,516.3148,515.5151,515.9199,24883.0
2024-09-25 15:00:00,522.34,523.52,521.91,522.75,47913.0,515.7224,516.8875,515.2979,516.1272,47913.0
2024-09-25 15:30:00,522.56,522.58,520.18,520.57,171009.0,515.9397,515.9594,513.5898,513.9749,171009.0
2024-09-26 09:30:00,521.04,523.43,518.4,520.83,38318.0,514.4389,516.7986,511.8324,514.2316,38318.0
2024-09-26 10:00:00,520.61,522.05,519.74,521.32,23745.0,514.0144,515.4361,513.1554,514.7154,23745.0
2024-09-26 10:30:00,521.9,523.9,521.14,522.48,17303.0,515.288,517.2627,514.5376,515.8607,17303.0
2024-09-26 11:00:00,523.28,523.63,521.5,521.5,7857.0,516.6505,516.9961,514.8931,514.8931,7857.0
2024-09-26 11:30:00,522.02,522.32,521.1,521.43,14968.0,515.4065,515.7027,514.4982,514.824,14968.0
2024-09-26 12:00:00,521.43,522.2,521.17,521.65,9407.0,514.824,515.5842,514.5673,515.0412,9407.0
2024-09-26 12:30:00,521.32,522.21,521.13,522.21,7078.0,514.7154,515.5941,514.5278,515.5941,7078.0
2024-09-26 13:00:00,522.31,522.44,521.25,522.18,7641.0,515.6928,515.8212,514.6463,515.5645,7641.0
2024-09-26 13:30:00,522.2,522.27,519.7,520.02,13205.0,515.5842,515.6533,513.1159,513.4318,13205.0
2024-09-26 14:00:00,519.9,520.85,519.71,520.07,11961.0,513.3134,514.2513,513.1258,513.4812,11961.0
2024-09-26 14:30:00,520.02,520.28,519.45,519.99,13859.0,513.4318,513.6885,512.8691,513.4022,13859.0
2024-09-26 15:00:00,520.0,520.08,517.17,517.76,17578.0,513.4121,513.4911,510.6179,511.2005,17578.0
2024-09-26 15:30:00,517.72,520.36,517.2,520.29,72674.0,511.161,513.7675,510.6476,513.6984,72674.0
2024-09-27 09:30:00,522.33,527.12,522.0,525.15,37680.0,515.7126,520.4419,515.3867,518.4968,37680.0
2024-09-27 10:00:00,525.32,527.29,523.52,526.63,37149.0,518.6647,520.6097,516.8875,519.9581,37149.0
2024-09-27 10:30:00,527.06,527.93,525.73,526.68,18893.0,520.3826,521.2416,519.0695,520.0075,18893.0
2024-09-27 11:00:00,526.6,528.52,526.04,528.17,14446.0,519.9285,521.8241,519.3756,521.4786,14446.0
2024-09-27 11:30:00,528.05,528.05,526.0,526.37,13014.0,521.3601,521.3601,519.3361,519.7014,13014.0
2024-09-27 12:00:00,525.99,525.99,524.6,524.6,6220.0,519.3262,519.3262,517.9538,517.9538,6220.0
2024-09-27 12:30:00,524.67,524.96,522.24,522.62,10912.0,518.0229,518.3092,515.6237,515.9989,10912.0
2024-09-27 13:00:00,522.87,523.26,521.53,523.02,14080.0,516.2457,516.6308,514.9227,516.3938,14080.0
2024-09-27 13:30:00,523.06,523.9,522.56,523.68,9032.0,516.4333,517.2627,515.9397,517.0455,9032.0
2024-09-27 14:00:00,523.58,524.77,522.91,524.77,16803.0,516.9467,518.1217,516.2852,518.1217,16803.0
2024-09-27 14:30:00,524.84,525.44,523.63,525.44,10031.0,518.1908,518.7832,516.9961,518.7832,10031.0
2024-09-27 15:00:00,525.43,525.91,524.43,524.43,11096.0,518.7733,519.2472,517.786,517.786,11096.0
2024-09-27 15:30:00,524.3,525.63,523.43,524.22,66433.0,517.6576,518.9708,516.7986,517.5786,66433.0
2024-09-30 09:30:00,523.53,523.56,515.88,516.16,91968.0,516.8974,516.927,509.3443,509.6207,91968.0
2024-09-30 10:00:00,516.5,518.35,515.89,516.21,42627.0,509.9564,511.783,509.3542,509.6701,42627.0
2024-09-30 10:30:00,516.99,520.01,516.21,519.39,32429.0,510.4402,513.422,509.6701,512.8098,32429.0
2024-09-30 11:00:00,519.64,519.65,518.2,518.48,22444.0,513.0566,513.0665,511.6349,511.9113,22444.0
2024-09-30 11:30:00,518.76,518.76,516.31,517.91,21265.0,512.1878,512.1878,509.7688,511.3486,21265.0
2024-09-30 12:00:00,517.82,517.96,517.02,517.61,22739.0,511.2597,511.3979,510.4698,511.0524,22739.0
2024-09-30 12:30:00,517.88,518.29,517.34,517.82,24920.0,511.3189,511.7238,510.7858,511.2597,24920.0
2024-09-30 13:00:00,517.73,517.87,516.94,517.85,8735.0,511.1708,511.3091,510.3909,511.2893,8735.0
2024-09-30 13:30:00,517.8,518.84,517.8,518.74,8472.0,511.24,512.2668,511.24,512.1681,8472.0
2024-09-30 14:00:00,518.49,518.49,517.13,518.28,13815.0,511.9212,511.9212,510.5784,511.7139,13815.0
2024-09-30 14:30:00,518.42,519.24,518.31,518.87,19500.0,511.8521,512.6617,511.7435,512.2964,19500.0
2024-09-30 15:00:00,518.87,519.24,517.85,518.67,41472.0,512.2964,512.6617,511.2893,512.0989,41472.0
2024-09-30 15:30:00,518.69,520.38,518.69,520.0,135583.0,512.1187,513.7873,512.1187,513.4121,135583.0
2024-10-01 09:30:00,522.7,524.68,516.07,518.15,48875.0,516.0779,518.0328,509.5319,511.5855,48875.0
2024-10-01 10:00:00,518.5,519.49,516.27,518.56,25490.0,511.9311,512.9085,509.7293,511.9903,25490.0
2024-10-01 10:30:00,518.56,519.0,515.34,517.13,34170.0,511.9903,512.4248,508.8111,510.5784,34170.0
2024-10-01 11:00:00,516.83,518.01,516.0,517.48,48834.0,510.2822,511.4473,509.4628,510.924,48834.0
2024-10-01 11:30:00,517.48,518.71,517.31,518.27,15398.0,510.924,512.1384,510.7562,511.704,15398.0
2024-10-01 12:00:00,518.28,518.36,517.06,517.06,13696.0,511.7139,511.7929,510.5093,510.5093,13696.0
2024-10-01 12:30:00,517.24,517.53,515.83,517.24,29464.0,510.6871,510.9734,509.2949,510.6871,29464.0
2024-10-01 13:00:00,517.32,517.73,514.71,515.0,34231.0,510.766,511.1708,508.1891,508.4754,34231.0
2024-10-01 13:30:00,515.31,516.22,514.5,516.01,30181.0,508.7815,509.68,507.9818,509.4726,30181.0
2024-10-01 14:00:00,515.99,517.26,515.99,516.17,51549.0,509.4529,510.7068,509.4529,509.6306,51549.0
2024-10-01 14:30:00,516.57,516.57,513.86,515.18,27859.0,510.0255,510.0255,507.3499,508.6532,27859.0
2024-10-01 15:00:00,515.63,515.63,512.76,515.16,48931.0,509.0975,509.0975,506.2638,508.6334,48931.0
2024-10-01 15:30:00,515.1,515.61,510.79,510.91,167529.0,508.5742,509.0777,504.3188,504.4372,167529.0
2024-10-02 09:30:00,499.1,503.98,492.01,502.61,344248.0,492.7769,497.595,485.7767,496.2424,344248.0
2024-10-02 10:00:00,501.0,501.2,495.0,498.09,168451.0,494.6528,494.8503,488.7288,491.7797,168451.0
2024-10-02 10:30:00,497.78,504.02,497.58,501.64,102054.0,491.4736,497.6345,491.2761,495.2847,102054.0
2024-10-02 11:00:00,501.4,502.22,499.92,501.98,62202.0,495.0477,495.8573,493.5865,495.6204,62202.0
2024-10-02 11:30:00,502.03,504.55,500.99,502.98,53671.0,495.6698,498.1578,494.6429,496.6077,53671.0
2024-10-02 12:00:00,502.86,503.39,501.23,502.39,59665.0,496.4892,497.0125,494.8799,496.0252,59665.0
2024-10-02 12:30:00,502.48,504.75,502.02,504.69,20666.0,496.114,498.3553,495.6599,498.2961,20666.0
2024-10-02 13:00:00,504.44,504.85,503.36,503.47,48959.0,498.0492,498.454,496.9829,497.0915,48959.0
2024-10-02 13:30:00,503.65,504.7,501.76,501.96,54744.0,497.2692,498.3059,495.4032,495.6006,54744.0
2024-10-02 14:00:00,501.76,503.83,501.76,502.7,44801.0,495.4032,497.4469,495.4032,496.3313,44801.0
2024-10-02 14:30:00,502.85,503.5,502.45,503.36,72698.0,496.4794,497.1211,496.0844,496.9829,72698.0
2024-10-02 15:00:00,503.42,503.82,502.14,502.54,86613.0,497.0421,497.4371,495.7784,496.1733,86613.0
2024-10-02 15:30:00,502.54,505.57,501.9,505.16,134667.0,496.1733,499.1649,495.5414,498.7601,134667.0
2024-10-03 09:30:00,505.05,505.75,497.51,500.04,29616.0,498.6515,499.3426,491.207,493.705,29616.0
2024-10-03 10:00:00,500.16,500.81,498.64,499.01,10834.0,493.8234,494.4652,492.3227,492.688,10834.0
2024-10-03 10:30:00,498.57,498.94,496.61,496.74,33624.0,492.2536,492.6189,490.3184,490.4468,33624.0
2024-10-03 11:00:00,496.54,498.7,496.18,498.44,130473.0,490.2493,492.3819,489.8939,492.1252,130473.0
2024-10-03 11:30:00,498.49,499.55,497.77,499.34,24835.0,492.1746,493.2212,491.4637,493.0138,24835.0
2024-10-03 12:00:00,499.34,500.12,498.67,499.74,22126.0,493.0138,493.7839,492.3523,493.4088,22126.0
2024-10-03 12:30:00,499.74,499.8,498.19,498.21,13615.0,493.4088,493.468,491.8784,491.8981,13615.0
2024-10-03 13:00:00,498.22,498.77,497.62,498.22,25229.0,491.908,492.4511,491.3156,491.908,25229.0
2024-10-03 13:30:00,498.16,499.61,497.81,499.26,23826.0,491.8488,493.2804,491.5032,492.9348,23826.0
2024-10-03 14:00:00,499.27,499.27,498.51,498.89,18920.0,492.9447,492.9447,492.1943,492.5695,18920.0
2024-10-03 14:30:00,498.9,499.09,497.23,497.23,22270.0,492.5794,492.767,490.9306,490.9306,22270.0
2024-10-03 15:00:00,497.04,497.5,496.31,497.13,41634.0,490.743,491.1971,490.0222,490.8318,41634.0
2024-10-03 15:30:00,497.13,498.4,497.04,498.04,109576.0,490.8318,492.0857,490.743,491.7303,109576.0
2024-10-04 09:30:00,499.77,501.46,498.0,498.08,20638.0,493.4384,495.107,491.6908,491.7698,20638.0
2024-10-04 10:00:00,498.08,499.45,496.55,496.55,17761.0,491.7698,493.1224,490.2592,490.2592,17761.0
2024-10-04 10:30:00,496.96,497.96,496.31,497.87,56165.0,490.664,491.6513,490.0222,491.5625,56165.0
2024-10-04 11:00:00,497.88,498.1,495.9,495.9,21024.0,491.5723,491.7895,489.6174,489.6174,21024.0
2024-10-04 11:30:00,496.33,497.13,494.05,494.11,26746.0,490.042,490.8318,487.7908,487.8501,26746.0
2024-10-04 12:00:00,494.23,495.27,493.48,493.65,46093.0,487.9686,488.9954,487.2281,487.3959,46093.0
2024-10-04 12:30:00,493.61,495.53,493.39,495.38,54867.0,487.3564,489.2521,487.1392,489.104,54867.0
2024-10-04 13:00:00,495.38,495.48,494.69,494.84,41964.0,489.104,489.2027,488.4227,488.5708,41964.0
2024-10-04 13:30:00,495.05,495.25,493.58,494.23,45200.0,488.7782,488.9756,487.3268,487.9686,45200.0
2024-10-04 14:00:00,494.06,494.42,492.72,493.87,46473.0,487.8007,488.1562,486.4777,487.6131,46473.0
2024-10-04 14:30:00,493.58,493.89,492.82,493.1,37349.0,487.3268,487.6329,486.5764,486.8529,37349.0
2024-10-04 15:00:00,493.1,493.22,491.2,492.2,51258.0,486.8529,486.9714,484.977,485.9643,51258.0
2024-10-04 15:30:00,492.03,492.27,490.16,491.89,219540.0,485.7964,486.0334,483.9501,485.6582,219540.0
2024-10-07 09:30:00,492.04,493.58,488.0,492.14,87720.0,485.8063,487.3268,481.8175,485.905,87720.0
2024-10-07 10:00:00,492.21,493.39,490.2,490.2,20194.0,485.9742,487.1392,483.9896,483.9896,20194.0
2024-10-07 10:30:00,490.18,490.97,489.47,489.72,16181.0,483.9699,484.7499,483.2689,483.5157,16181.0
2024-10-07 11:00:00,489.92,490.9,489.0,489.48,18857.0,483.7132,484.6808,482.8048,483.2787,18857.0
2024-10-07 11:30:00,489.61,490.22,488.76,489.14,14283.0,483.4071,484.0094,482.5679,482.9431,14283.0
2024-10-07 12:00:00,489.22,489.5,487.82,487.94,20535.0,483.022,483.2985,481.6398,481.7583,20535.0
2024-10-07 12:30:00,487.88,488.02,486.68,487.22,15176.0,481.699,481.8372,480.5142,481.0474,15176.0
2024-10-07 13:00:00,487.24,488.86,487.13,488.86,26902.0,481.0671,482.6666,480.9585,482.6666,26902.0
2024-10-07 13:30:00,489.0,490.4,488.74,489.92,77247.0,482.8048,484.1871,482.5481,483.7132,77247.0
2024-10-07 14:00:00,490.31,490.37,489.5,489.81,55225.0,484.0982,484.1575,483.2985,483.6046,55225.0
2024-10-07 14:30:00,489.71,490.11,488.12,488.31,26295.0,483.5058,483.9008,481.936,482.1236,26295.0
2024-10-07 15:00:00,488.31,490.95,488.31,490.01,63511.0,482.1236,484.7301,482.1236,483.802,63511.0
2024-10-07 15:30:00,490.27,492.12,489.34,491.91,173586.0,484.0587,485.8853,483.1405,485.678,173586.0
2024-10-08 09:30:00,495.45,498.59,490.31,492.08,37582.0,489.1731,492.2733,484.0982,485.8458,37582.0
2024-10-08 10:00:00,492.05,492.05,489.08,490.0,17500.0,485.8162,485.8162,482.8838,483.7922,17500.0
2024-10-08 10:30:00,489.93,492.3,489.93,491.72,14350.0,483.723,486.063,483.723,485.4904,14350.0
2024-10-08 11:00:00,492.1,492.49,490.83,492.24,16604.0,485.8656,486.2506,484.6116,486.0038,16604.0
2024-10-08 11:30:00,492.24,492.24,491.06,491.41,10990.0,486.0038,486.0038,484.8387,485.1843,10990.0
2024-10-08 12:00:00,491.4,491.4,489.52,489.58,19085.0,485.1744,485.1744,483.3182,483.3775,19085.0
2024-10-08 12:30:00,489.65,489.81,488.65,489.43,17571.0,483.4466,483.6046,482.4593,483.2294,17571.0
2024-10-08 13:00:00,489.43,489.88,488.64,488.96,29938.0,483.2294,483.6737,482.4494,482.7653,29938.0
2024-10-08 13:30:00,488.95,488.95,487.39,488.41,16233.0,482.7555,482.7555,481.2152,482.2223,16233.0
2024-10-08 14:00:00,488.41,488.7,487.7,488.67,19712.0,482.2223,482.5086,481.5213,482.479,19712.0
2024-10-08 14:30:00,488.51,488.72,487.53,487.69,13977.0,482.321,482.5284,481.3535,481.5114,13977.0
2024-10-08 15:00:00,487.69,487.69,486.32,486.61,27341.0,481.5114,481.5114,480.1588,480.4451,27341.0
2024-10-08 15:30:00,486.64,490.22,486.44,489.47,71988.0,480.4747,484.0094,480.2773,483.2689,71988.0
2024-10-09 09:30:00,490.87,494.04,488.62,492.88,50901.0,484.6511,487.781,482.4296,486.6357,50901.0
2024-10-09 10:00:00,493.05,493.49,490.73,492.14,11983.0,486.8035,487.2379,484.5129,485.905,11983.0
2024-10-09 10:30:00,492.13,493.19,491.4,492.5,13308.0,485.8952,486.9417,485.1744,486.2605,13308.0
2024-10-09 11:00:00,492.55,493.28,492.11,492.15,11093.0,486.3099,487.0306,485.8754,485.9149,11093.0
2024-10-09 11:30:00,492.02,492.86,491.8,491.8,12202.0,485.7866,486.6159,485.5694,485.5694,12202.0
2024-10-09 12:00:00,491.81,492.54,491.63,491.63,4756.0,485.5792,486.3,485.4015,485.4015,4756.0
2024-10-09 12:30:00,491.38,491.96,491.16,491.16,12344.0,485.1547,485.7273,484.9375,484.9375,12344.0
2024-10-09 13:00:00,491.16,491.7,490.0,491.59,19835.0,484.9375,485.4706,483.7922,485.362,19835.0
2024-10-09 13:30:00,491.56,492.11,491.37,491.94,9098.0,485.3324,485.8754,485.1448,485.7076,9098.0
2024-10-09 14:00:00,491.79,492.58,491.23,491.67,18674.0,485.5595,486.3395,485.0066,485.441,18674.0
2024-10-09 14:30:00,491.49,491.64,490.83,491.2,15431.0,485.2633,485.4114,484.6116,484.977,15431.0
2024-10-09 15:00:00,491.31,492.84,491.1,492.84,18747.0,485.0856,486.5962,484.8782,486.5962,18747.0
2024-10-09 15:30:00,492.83,493.8,492.38,493.32,64621.0,486.5863,487.544,486.142,487.0701,64621.0
2024-10-10 09:30:00,494.78,498.14,492.92,494.8,92441.0,488.5116,491.829,486.6752,488.5313,92441.0
2024-10-10 10:00:00,494.43,497.3,494.16,494.66,50406.0,488.166,490.9997,487.8995,488.3931,50406.0
2024-10-10 10:30:00,494.18,495.33,493.44,493.68,22377.0,487.9192,489.0546,487.1886,487.4255,22377.0
2024-10-10 11:00:00,493.68,495.29,493.31,494.88,10911.0,487.4255,489.0151,487.0602,488.6103,10911.0
2024-10-10 11:30:00,494.6,495.61,494.51,495.48,15608.0,488.3339,489.3311,488.245,489.2027,15608.0
2024-10-10 12:00:00,495.75,496.52,495.69,495.88,6356.0,489.4693,490.2296,489.4101,489.5977,6356.0
2024-10-10 12:30:00,496.13,496.14,494.92,494.92,9289.0,489.8445,489.8544,488.6498,488.6498,9289.0
2024-10-10 13:00:00,494.72,494.72,493.39,493.55,10200.0,488.4524,488.4524,487.1392,487.2972,10200.0
2024-10-10 13:30:00,493.76,494.37,493.44,493.74,4768.0,487.5045,488.1068,487.1886,487.4848,4768.0
2024-10-10 14:00:00,493.63,493.63,491.51,491.54,26918.0,487.3762,487.3762,485.283,485.3126,26918.0
2024-10-10 14:30:00,491.53,492.05,491.37,491.75,26358.0,485.3028,485.8162,485.1448,485.52,26358.0
2024-10-10 15:00:00,491.93,492.37,491.37,492.24,29245.0,485.6977,486.1321,485.1448,486.0038,29245.0
2024-10-10 15:30:00,492.26,493.36,492.02,492.25,115467.0,486.0235,487.1096,485.7866,486.0137,115467.0
2024-10-11 09:30:00,493.97,498.66,493.46,497.62,76103.0,487.7119,492.3424,487.2083,491.3156,76103.0
2024-10-11 10:00:00,498.0,503.59,497.19,503.59,75138.0,491.6908,497.21,490.8911,497.21,75138.0
2024-10-11 10:30:00,503.51,504.19,502.53,503.55,46236.0,497.131,497.8024,496.1634,497.1705,46236.0
2024-10-11 11:00:00,503.32,504.06,502.43,503.83,35802.0,496.9434,497.674,496.0647,497.4469,35802.0
2024-10-11 11:30:00,503.74,505.54,503.55,504.48,56576.0,497.3581,499.1353,497.1705,498.0887,56576.0
2024-10-11 12:00:00,504.48,504.48,502.07,503.04,39598.0,498.0887,498.0887,495.7092,496.667,39598.0
2024-10-11 12:30:00,503.05,503.81,503.05,503.31,16728.0,496.6768,497.4272,496.6768,496.9335,16728.0
2024-10-11 13:00:00,503.61,503.68,501.26,501.98,16871.0,497.2297,497.2988,494.9095,495.6204,16871.0
2024-10-11 13:30:00,501.79,502.8,501.79,502.8,12463.0,495.4328,496.43,495.4328,496.43,12463.0
2024-10-11 14:00:00,502.68,503.6,502.42,502.88,12426.0,496.3115,497.2199,496.0548,496.509,12426.0
2024-10-11 14:30:00,502.75,503.35,501.83,502.43,24555.0,496.3806,496.973,495.4723,496.0647,24555.0
2024-10-11 15:00:00,502.16,502.23,501.44,501.76,21326.0,495.7981,495.8672,495.0872,495.4032,21326.0
2024-10-11 15:30:00,501.52,502.55,501.52,501.87,73577.0,495.1662,496.1832,495.1662,495.5118,73577.0
2024-10-14 09:30:00,501.99,504.04,500.14,503.72,46985.0,495.6303,497.6543,493.8037,497.3383,46985.0
2024-10-14 10:00:00,503.85,505.46,503.35,505.38,31528.0,497.4667,499.0563,496.973,498.9773,31528.0
2024-10-14 10:30:00,505.49,506.02,503.8,505.35,53499.0,499.0859,499.6092,497.4173,498.9477,53499.0
2024-10-14 11:00:00,505.6,507.37,505.16,506.5,72403.0,499.1945,500.9421,498.7601,500.0831,72403.0
2024-10-14 11:30:00,506.52,507.05,505.64,506.77,32156.0,500.1029,500.6262,499.234,500.3497,32156.0
2024-10-14 12:00:00,506.48,506.85,506.19,506.55,8891.0,500.0634,500.4287,499.777,500.1325,8891.0
2024-10-14 12:30:00,506.54,507.21,506.05,506.21,41868.0,500.1226,500.7841,499.6388,499.7968,41868.0
2024-10-14 13:00:00,506.14,506.85,506.12,506.5,26534.0,499.7277,500.4287,499.7079,500.0831,26534.0
2024-10-14 13:30:00,506.4,506.66,505.92,506.61,13799.0,499.9844,500.2411,499.5105,500.1917,13799.0
2024-10-14 14:00:00,506.61,507.24,506.45,506.87,16103.0,500.1917,500.8137,500.0338,500.4484,16103.0
2024-10-14 14:30:00,506.91,507.7,506.9,507.52,15155.0,500.4879,501.2679,500.4781,501.0902,15155.0
2024-10-14 15:00:00,507.67,510.24,507.66,509.71,105402.0,501.2383,503.7757,501.2284,503.2525,105402.0
2024-10-14 15:30:00,509.88,509.89,508.38,509.32,154528.0,503.4203,503.4302,501.9393,502.8674,154528.0
2024-10-15 09:30:00,486.05,490.64,482.71,486.81,203524.0,479.8922,484.4241,476.5945,480.6426,203524.0
2024-10-15 10:00:00,486.56,490.96,485.02,487.46,148050.0,480.3957,484.74,478.8753,481.2843,148050.0
2024-10-15 10:30:00,487.64,491.08,487.47,490.24,184349.0,481.4621,484.8585,481.2942,484.0291,184349.0
2024-10-15 11:00:00,490.35,493.0,488.64,491.41,118043.0,484.1377,486.7542,482.4494,485.1843,118043.0
2024-10-15 11:30:00,491.45,492.0,488.34,489.36,45983.0,485.2238,485.7668,482.1532,483.1603,45983.0
2024-10-15 12:00:00,489.02,490.05,488.38,488.66,27851.0,482.8246,483.8415,482.1927,482.4691,27851.0
2024-10-15 12:30:00,488.55,489.11,485.22,485.35,36358.0,482.3605,482.9134,479.0727,479.2011,36358.0
2024-10-15 13:00:00,485.94,488.34,485.61,488.22,39643.0,479.7836,482.1532,479.4578,482.0347,39643.0
2024-10-15 13:30:00,488.05,488.52,485.97,486.42,27779.0,481.8669,482.3309,479.8132,480.2575,27779.0
2024-10-15 14:00:00,486.66,486.96,484.56,485.57,44939.0,480.4945,480.7907,478.4211,479.4183,44939.0
2024-10-15 14:30:00,485.36,485.91,484.06,485.59,26714.0,479.2109,479.754,477.9274,479.438,26714.0
2024-10-15 15:00:00,485.81,486.19,484.35,484.53,56466.0,479.6552,480.0304,478.2137,478.3915,56466.0
2024-10-15 15:30:00,484.48,485.27,483.46,484.05,167372.0,478.3421,479.1221,477.335,477.9175,167372.0
2024-10-16 09:30:00,484.0,493.21,484.0,493.03,63050.0,477.8682,486.9615,477.8682,486.7838,63050.0
2024-10-16 10:00:00,493.03,493.89,491.37,492.99,60194.0,486.7838,487.6329,485.1448,486.7443,60194.0
2024-10-16 10:30:00,492.99,495.57,492.94,494.82,40296.0,486.7443,489.2916,486.6949,488.5511,40296.0
2024-10-16 11:00:00,494.89,495.7,492.68,492.83,40290.0,488.6202,489.4199,486.4382,486.5863,40290.0
2024-10-16 11:30:00,492.81,495.71,492.08,495.17,34552.0,486.5666,489.4298,485.8458,488.8967,34552.0
2024-10-16 12:00:00,495.17,496.15,494.37,495.02,109103.0,488.8967,489.8642,488.1068,488.7486,109103.0
2024-10-16 12:30:00,495.15,495.58,493.57,494.96,38526.0,488.8769,489.3015,487.3169,488.6893,38526.0
2024-10-16 13:00:00,495.2,495.31,494.01,494.56,41458.0,488.9263,489.0349,487.7514,488.2944,41458.0
2024-10-16 13:30:00,494.41,495.39,494.16,494.67,21931.0,488.1463,489.1139,487.8995,488.403,21931.0
2024-10-16 14:00:00,494.67,495.45,494.62,495.01,44983.0,488.403,489.1731,488.3536,488.7387,44983.0
2024-10-16 14:30:00,495.18,495.66,494.6,495.02,41741.0,488.9065,489.3805,488.3339,488.7486,41741.0
2024-10-16 15:00:00,495.16,495.46,494.68,495.15,91664.0,488.8868,489.183,488.4129,488.8769,91664.0
2024-10-16 15:30:00,495.03,497.34,494.72,497.03,216197.0,488.7584,491.0392,488.4524,490.7331,216197.0
2024-10-17 09:30:00,404.91,430.98,397.98,427.24,1755288.0,399.7802,425.5199,392.938,421.8273,1755288.0
2024-10-17 10:00:00,427.31,431.97,424.66,431.65,539860.0,421.8964,426.4973,419.28,426.1814,539860.0
2024-10-17 10:30:00,431.62,440.0,431.09,434.1,445066.0,426.1518,434.4256,425.6285,428.6004,445066.0
2024-10-17 11:00:00,434.01,434.37,430.18,432.59,184442.0,428.5115,428.8669,424.73,427.1095,184442.0
2024-10-17 11:30:00,432.59,437.83,432.59,436.63,157608.0,427.1095,432.2831,427.1095,431.0983,157608.0
2024-10-17 12:00:00,436.72,438.96,435.9,437.22,116908.0,431.1872,433.3988,430.3776,431.6808,116908.0
2024-10-17 12:30:00,437.4,438.59,435.74,437.09,141564.0,431.8586,433.0335,430.2196,431.5525,141564.0
2024-10-17 13:00:00,437.27,440.0,437.19,439.8,210157.0,431.7302,434.4256,431.6512,434.2281,210157.0
2024-10-17 13:30:00,439.8,439.8,435.14,436.75,282850.0,434.2281,434.2281,429.6272,431.2168,282850.0
2024-10-17 14:00:00,436.63,437.15,432.06,432.83,274376.0,431.0983,431.6117,426.5862,427.3464,274376.0
2024-10-17 14:30:00,432.8,436.87,432.16,436.59,236978.0,427.3168,431.3353,426.6849,431.0588,236978.0
2024-10-17 15:00:00,436.3,439.0,436.12,438.16,190723.0,430.7725,433.4383,430.5948,432.6089,190723.0
2024-10-17 15:30:00,438.02,447.24,436.91,445.81,714715.0,432.4707,441.5739,431.3748,440.162,714715.0
2024-10-18 09:30:00,436.44,442.99,434.08,435.01,361647.0,430.9107,437.3777,428.5806,429.4988,361647.0
2024-10-18 10:00:00,435.0,435.01,431.35,433.15,181137.0,429.489,429.4988,425.8852,427.6624,181137.0
2024-10-18 10:30:00,432.92,435.0,432.29,433.77,118912.0,427.4353,429.489,426.8133,428.2745,118912.0
2024-10-18 11:00:00,433.66,433.79,426.21,427.94,114293.0,428.1659,428.2943,420.8103,422.5184,114293.0
2024-10-18 11:30:00,428.17,430.49,427.83,429.6,135366.0,422.7455,425.0361,422.4098,424.1574,135366.0
2024-10-18 12:00:00,429.56,433.24,429.27,433.0,120357.0,424.1179,427.7513,423.8316,427.5143,120357.0
2024-10-18 12:30:00,433.09,433.09,430.76,430.9,82805.0,427.6032,427.6032,425.3027,425.4409,82805.0
2024-10-18 13:00:00,430.8,432.52,430.36,432.28,54148.0,425.3422,427.0404,424.9077,426.8034,54148.0
2024-10-18 13:30:00,432.27,433.39,431.75,431.99,33609.0,426.7935,427.8994,426.2801,426.5171,33609.0
2024-10-18 14:00:00,431.79,433.81,431.46,433.62,40375.0,426.3196,428.314,425.9938,428.1264,40375.0
2024-10-18 14:30:00,433.62,434.3,432.69,433.29,68823.0,428.1264,428.7978,427.2082,427.8006,68823.0
2024-10-18 15:00:00,433.25,433.52,430.65,430.79,103767.0,427.7611,428.0277,425.1941,425.3323,103767.0
2024-10-18 15:30:00,430.65,431.37,428.29,430.75,475017.0,425.1941,425.9049,422.864,425.2928,475017.0
2024-10-21 09:30:00,428.21,435.61,425.75,425.86,142600.0,422.785,430.0912,420.3561,420.4648,142600.0
2024-10-21 10:00:00,426.05,426.96,423.32,425.24,76915.0,420.6523,421.5508,417.9569,419.8526,76915.0
2024-10-21 10:30:00,424.99,427.14,424.99,426.93,76753.0,419.6058,421.7285,419.6058,421.5212,76753.0
2024-10-21 11:00:00,426.98,427.15,423.63,423.85,62208.0,421.5706,421.7384,418.263,418.4802,62208.0
2024-10-21 11:30:00,423.8,425.43,423.7,424.41,52984.0,418.4309,420.0402,418.3321,419.0331,52984.0
2024-10-21 12:00:00,424.67,424.82,422.83,424.72,60700.0,419.2898,419.4379,417.4731,419.3392,60700.0
2024-10-21 12:30:00,424.51,425.63,424.19,425.34,78977.0,419.1319,420.2377,418.8159,419.9513,78977.0
2024-10-21 13:00:00,425.07,425.49,424.63,424.83,51128.0,419.6848,420.0994,419.2503,419.4478,51128.0
2024-10-21 13:30:00,424.8,424.97,424.15,424.73,45376.0,419.4182,419.586,418.7764,419.3491,45376.0
2024-10-21 14:00:00,424.66,425.12,424.13,424.28,66565.0,419.28,419.7341,418.7567,418.9048,66565.0
2024-10-21 14:30:00,424.27,424.27,422.26,423.1,69113.0,418.8949,418.8949,416.9104,417.7397,69113.0
2024-10-21 15:00:00,422.77,422.77,420.82,421.21,90428.0,417.4139,417.4139,415.4886,415.8737,90428.0
2024-10-21 15:30:00,421.2,422.91,420.76,422.47,250273.0,415.8638,417.5521,415.4294,417.1177,250273.0
2024-10-22 09:30:00,415.07,422.28,414.31,415.04,113728.0,409.8115,416.9301,409.0611,409.7818,113728.0
2024-10-22 10:00:00,415.37,415.45,413.16,414.55,86130.0,410.1077,410.1866,407.9256,409.298,86130.0
2024-10-22 10:30:00,414.22,417.5,413.34,416.93,54471.0,408.9722,412.2107,408.1034,411.6479,54471.0
2024-10-22 11:00:00,416.93,419.22,416.63,419.17,67026.0,411.6479,413.9089,411.3517,413.8595,67026.0
2024-10-22 11:30:00,419.22,420.03,418.7,419.14,38072.0,413.9089,414.7086,413.3955,413.8299,38072.0
2024-10-22 12:00:00,419.14,420.99,419.07,419.86,40947.0,413.8299,415.6565,413.7608,414.5408,40947.0
2024-10-22 12:30:00,419.67,420.84,419.62,420.06,46383.0,414.3532,415.5084,414.3038,414.7382,46383.0
2024-10-22 13:00:00,420.06,420.9,418.74,420.45,53618.0,414.7382,415.5676,413.435,415.1233,53618.0
2024-10-22 13:30:00,420.68,421.18,419.38,420.0,63158.0,415.3504,415.844,414.0668,414.679,63158.0
2024-10-22 14:00:00,420.17,421.22,419.96,420.44,66375.0,414.8468,415.8835,414.6395,415.1134,66375.0
2024-10-22 14:30:00,420.47,420.68,419.04,419.25,72582.0,415.143,415.3504,413.7312,413.9385,72582.0
2024-10-22 15:00:00,419.56,419.7,418.64,418.74,67787.0,414.2446,414.3828,413.3362,413.435,67787.0
2024-10-22 15:30:00,418.88,421.38,418.37,419.84,279825.0,413.5732,416.0415,413.0696,414.521,279825.0
2024-10-23 09:30:00,415.6,420.59,415.31,417.03,151362.0,410.3347,415.2615,410.0484,411.7466,151362.0
2024-10-23 10:00:00,417.4,419.09,413.17,414.18,90883.0,412.1119,413.7805,407.9355,408.9327,90883.0
2024-10-23 10:30:00,413.91,414.43,412.64,413.08,91016.0,408.6661,409.1796,407.4122,407.8467,91016.0
2024-10-23 11:00:00,413.21,414.16,412.41,413.35,79297.0,407.975,408.913,407.1852,408.1132,79297.0
2024-10-23 11:30:00,413.35,414.0,413.09,413.49,48419.0,408.1132,408.755,407.8565,408.2515,48419.0
2024-10-23 12:00:00,413.34,414.71,412.8,413.57,35464.0,408.1034,409.456,407.5702,408.3305,35464.0
2024-10-23 12:30:00,413.62,414.63,413.55,414.49,24586.0,408.3798,409.377,408.3107,409.2388,24586.0
2024-10-23 13:00:00,414.59,415.37,413.91,413.98,29400.0,409.3375,410.1077,408.6661,408.7353,29400.0
2024-10-23 13:30:00,413.98,414.61,413.25,414.27,26113.0,408.7353,409.3573,408.0145,409.0216,26113.0
2024-10-23 14:00:00,414.2,414.5,412.41,413.46,36453.0,408.9525,409.2487,407.1852,408.2218,36453.0
2024-10-23 14:30:00,413.19,414.14,413.13,414.14,37527.0,407.9553,408.8932,407.896,408.8932,37527.0
2024-10-23 15:00:00,414.11,415.58,414.08,414.9,56236.0,408.8636,410.315,408.834,409.6436,56236.0
2024-10-23 15:30:00,414.87,417.08,413.7,415.41,245980.0,409.614,411.796,408.4588,410.1471,245980.0
2024-10-24 09:30:00,418.92,426.62,418.86,426.0,213148.0,413.6127,421.2151,413.5534,420.603,213148.0
2024-10-24 10:00:00,426.24,428.4,425.01,427.65,146386.0,420.8399,422.9726,419.6255,422.2321,146386.0
2024-10-24 10:30:00,427.64,428.0,425.63,427.42,72477.0,422.2222,422.5776,420.2377,422.005,72477.0
2024-10-24 11:00:00,427.31,428.88,425.63,426.0,75961.0,421.8964,423.4465,420.2377,420.603,75961.0
2024-10-24 11:30:00,426.15,426.67,424.78,426.45,60082.0,420.7511,421.2645,419.3984,421.0473,60082.0
2024-10-24 12:00:00,426.45,426.81,425.51,425.94,73843.0,421.0473,421.4027,420.1192,420.5437,73843.0
2024-10-24 12:30:00,425.78,426.01,423.48,424.29,55213.0,420.3858,420.6129,418.1149,418.9146,55213.0
2024-10-24 13:00:00,423.87,424.48,423.62,423.92,38107.0,418.5,419.1022,418.2531,418.5493,38107.0
2024-10-24 13:30:00,423.99,424.88,423.39,424.57,38474.0,418.6184,419.4972,418.026,419.1911,38474.0
2024-10-24 14:00:00,424.53,425.33,424.01,424.25,61485.0,419.1516,419.9415,418.6382,418.8751,61485.0
2024-10-24 14:30:00,424.27,424.55,421.86,422.86,63277.0,418.8949,419.1713,416.5154,417.5028,63277.0
2024-10-24 15:00:00,423.02,424.12,422.42,423.18,85209.0,417.6607,418.7468,417.0683,417.8187,85209.0
2024-10-24 15:30:00,423.13,423.49,418.6,418.85,400688.0,417.7693,418.1248,413.2967,413.5436,400688.0
2024-10-25 09:30:00,423.0,433.85,423.0,430.6,210305.0,417.641,428.3535,417.641,425.1447,210305.0
2024-10-25 10:00:00,430.84,432.87,430.32,430.69,77858.0,425.3817,427.3859,424.8682,425.2336,77858.0
2024-10-25 10:30:00,430.78,431.5,430.29,430.52,78421.0,425.3224,426.0333,424.8386,425.0657,78421.0
2024-10-25 11:00:00,430.52,431.28,429.86,430.34,106759.0,425.0657,425.8161,424.4141,424.888,106759.0
2024-10-25 11:30:00,430.28,431.39,430.1,431.18,67093.0,424.8288,425.9247,424.651,425.7174,67093.0
2024-10-25 12:00:00,431.27,431.27,428.39,430.4,59952.0,425.8062,425.8062,422.9627,424.9472,59952.0
2024-10-25 12:30:00,430.5,430.79,426.89,428.04,51997.0,425.046,425.3323,421.4817,422.6171,51997.0
2024-10-25 13:00:00,428.13,429.55,427.66,428.08,46980.0,422.706,424.108,422.2419,422.6566,46980.0
2024-10-25 13:30:00,428.08,428.33,426.14,427.37,68989.0,422.6566,422.9035,420.7412,421.9556,68989.0
2024-10-25 14:00:00,427.33,428.0,426.68,426.94,68879.0,421.9161,422.5776,421.2744,421.5311,68879.0
2024-10-25 14:30:00,426.92,427.13,426.04,427.13,54143.0,421.5113,421.7187,420.6425,421.7187,54143.0
2024-10-25 15:00:00,427.04,427.76,425.89,426.39,76886.0,421.6298,422.3407,420.4944,420.988,76886.0
2024-10-25 15:30:00,426.34,426.46,423.87,424.95,267876.0,420.9387,421.0572,418.5,419.5663,267876.0
2024-10-28 09:30:00,426.77,427.96,423.44,423.56,58438.0,421.3632,422.5381,418.0754,418.1939,58438.0
2024-10-28 10:00:00,423.82,423.82,421.85,423.44,34808.0,418.4506,418.4506,416.5056,418.0754,34808.0
2024-10-28 10:30:00,423.44,423.58,422.2,422.56,40286.0,418.0754,418.2136,416.8511,417.2066,40286.0
2024-10-28 11:00:00,422.32,423.0,421.43,421.97,58698.0,416.9696,417.641,416.0909,416.624,58698.0
2024-10-28 11:30:00,421.61,421.95,420.22,421.44,36438.0,416.2686,416.6043,414.8962,416.1007,36438.0
2024-10-28 12:00:00,421.44,421.75,419.93,420.53,43389.0,416.1007,416.4068,414.6099,415.2023,43389.0
2024-10-28 12:30:00,420.52,420.85,419.5,419.5,49365.0,415.1924,415.5182,414.1853,414.1853,49365.0
2024-10-28 13:00:00,419.47,420.84,419.47,420.84,32033.0,414.1557,415.5084,414.1557,415.5084,32033.0
2024-10-28 13:30:00,420.93,421.6,420.6,420.92,35519.0,415.5972,416.2587,415.2714,415.5873,35519.0
2024-10-28 14:00:00,420.85,420.96,419.92,419.96,36902.0,415.5182,415.6268,414.6,414.6395,36902.0
2024-10-28 14:30:00,420.06,421.34,419.62,419.94,38453.0,414.7382,416.002,414.3038,414.6198,38453.0
2024-10-28 15:00:00,419.91,420.19,419.31,419.97,56212.0,414.5901,414.8666,413.9977,414.6494,56212.0
2024-10-28 15:30:00,419.93,419.93,417.05,417.36,199743.0,414.6099,414.6099,411.7664,412.0724,199743.0
2024-10-29 09:30:00,417.41,417.77,413.57,413.94,63595.0,412.1218,412.4772,408.3305,408.6958,63595.0
2024-10-29 10:00:00,413.94,417.82,413.84,416.37,44158.0,408.6958,412.5266,408.597,411.095,44158.0
2024-10-29 10:30:00,416.74,417.44,414.57,414.8,34213.0,411.4603,412.1514,409.3178,409.5449,34213.0
2024-10-29 11:00:00,414.8,415.08,412.7,413.69,58358.0,409.5449,409.8213,407.4715,408.4489,58358.0
2024-10-29 11:30:00,413.64,414.68,413.29,413.35,23654.0,408.3996,409.4264,408.054,408.1132,23654.0
2024-10-29 12:00:00,413.54,413.94,412.29,412.29,31922.0,408.3008,408.6958,407.0667,407.0667,31922.0
2024-10-29 12:30:00,412.26,412.98,411.71,412.95,49223.0,407.0371,407.7479,406.494,407.7183,49223.0
2024-10-29 13:00:00,412.98,413.81,412.37,412.63,61362.0,407.7479,408.5674,407.1457,407.4024,61362.0
2024-10-29 13:30:00,412.63,413.16,411.43,411.88,58532.0,407.4024,407.9256,406.2176,406.6619,58532.0
2024-10-29 14:00:00,411.56,413.74,411.34,413.64,54969.0,406.3459,408.4983,406.1287,408.3996,54969.0
2024-10-29 14:30:00,413.63,413.97,412.62,412.62,59968.0,408.3897,408.7254,407.3925,407.3925,59968.0
2024-10-29 15:00:00,412.62,413.94,412.62,413.75,58571.0,407.3925,408.6958,407.3925,408.5082,58571.0
2024-10-29 15:30:00,413.75,413.88,410.61,410.84,194067.0,408.5082,408.6365,405.408,405.635,194067.0
2024-10-30 09:30:00,410.62,414.88,409.42,413.6,83023.0,405.4178,409.6239,404.233,408.3601,83023.0
2024-10-30 10:00:00,413.51,414.97,411.94,412.17,95125.0,408.2712,409.7127,406.7211,406.9482,95125.0
2024-10-30 10:30:00,412.34,413.22,411.98,412.75,66678.0,407.116,407.9849,406.7606,407.5208,66678.0
2024-10-30 11:00:00,413.06,413.18,411.3,412.01,75718.0,407.8269,407.9454,406.0892,406.7902,75718.0
2024-10-30 11:30:00,412.03,415.1,411.97,414.33,96116.0,406.81,409.8411,406.7507,409.0808,96116.0
2024-10-30 12:00:00,414.49,414.53,412.8,413.2,44349.0,409.2388,409.2783,407.5702,407.9651,44349.0
2024-10-30 12:30:00,413.13,413.24,412.07,412.86,36195.0,407.896,408.0046,406.8495,407.6295,36195.0
2024-10-30 13:00:00,412.77,413.6,412.55,413.32,65833.0,407.5406,408.3601,407.3234,408.0836,65833.0
2024-10-30 13:30:00,413.27,413.95,413.08,413.08,50346.0,408.0343,408.7056,407.8467,407.8467,50346.0
2024-10-30 14:00:00,413.21,413.36,412.53,412.7,36373.0,407.975,408.1231,407.3036,407.4715,36373.0
2024-10-30 14:30:00,412.72,412.77,411.19,412.02,67971.0,407.4912,407.5406,405.9806,406.8001,67971.0
2024-10-30 15:00:00,412.11,412.42,410.71,410.71,70901.0,406.889,407.195,405.5067,405.5067,70901.0
2024-10-30 15:30:00,410.89,411.36,410.3,410.93,213604.0,405.6844,406.1485,405.1019,405.7239,213604.0
2024-10-31 09:30:00,410.54,413.0,408.43,410.0,95532.0,405.3388,407.7677,403.2556,404.8057,95532.0
2024-10-31 10:00:00,410.0,410.34,407.85,408.54,98698.0,404.8057,405.1414,402.6829,403.3642,98698.0
2024-10-31 10:30:00,408.54,409.12,407.93,408.6,54547.0,403.3642,403.9368,402.7619,403.4234,54547.0
2024-10-31 11:00:00,408.6,409.22,407.53,408.0,52502.0,403.4234,404.0356,402.367,402.831,52502.0
2024-10-31 11:30:00,408.19,411.18,407.86,410.94,54041.0,403.0186,405.9707,402.6928,405.7338,54041.0
2024-10-31 12:00:00,410.94,411.81,410.38,411.79,27298.0,405.7338,406.5928,405.1809,406.573,27298.0
2024-10-31 12:30:00,411.69,411.79,410.73,411.31,36090.0,406.4743,406.573,405.5264,406.0991,36090.0
2024-10-31 13:00:00,411.41,412.46,411.03,412.46,30518.0,406.1978,407.2345,405.8226,407.2345,30518.0
2024-10-31 13:30:00,412.31,412.65,411.21,411.6,32819.0,407.0864,407.4221,406.0004,406.3854,32819.0
2024-10-31 14:00:00,411.47,411.88,410.39,410.54,32695.0,406.2571,406.6619,405.1907,405.3388,32695.0
2024-10-31 14:30:00,410.48,410.61,409.55,410.22,37772.0,405.2796,405.408,404.3614,405.0229,37772.0
2024-10-31 15:00:00,410.13,410.77,409.29,409.52,58726.0,404.934,405.5659,404.1047,404.3318,58726.0
2024-10-31 15:30:00,409.56,409.57,405.62,405.96,257393.0,404.3713,404.3811,400.4812,400.8169,257393.0
2024-11-01 09:30:00,409.01,415.78,408.46,414.23,79102.0,403.8282,410.5125,403.2852,408.9821,79102.0
2024-11-01 10:00:00,413.89,416.16,413.52,413.87,163880.0,408.6464,410.8876,408.2811,408.6267,163880.0
2024-11-01 10:30:00,413.69,414.02,411.84,412.19,58476.0,408.4489,408.7748,406.6224,406.9679,58476.0
2024-11-01 11:00:00,412.21,412.67,411.51,412.16,73067.0,406.9877,407.4419,406.2966,406.9383,73067.0
2024-11-01 11:30:00,412.17,413.66,411.17,413.66,77259.0,406.9482,408.4193,405.9609,408.4193,77259.0
2024-11-01 12:00:00,413.84,415.1,413.51,413.91,91358.0,408.597,409.8411,408.2712,408.6661,91358.0
2024-11-01 12:30:00,413.81,414.24,412.85,413.95,96201.0,408.5674,408.992,407.6196,408.7056,96201.0
2024-11-01 13:00:00,414.04,414.95,413.6,414.74,59168.0,408.7945,409.693,408.3601,409.4856,59168.0
2024-11-01 13:30:00,414.74,414.9,413.88,413.88,81723.0,409.4856,409.6436,408.6365,408.6365,81723.0
2024-11-01 14:00:00,413.98,414.87,413.67,414.67,93971.0,408.7353,409.614,408.4292,409.4165,93971.0
2024-11-01 14:30:00,414.74,415.43,414.38,415.09,70662.0,409.4856,410.1669,409.1302,409.8312,70662.0
2024-11-01 15:00:00,415.18,416.62,414.78,414.78,149275.0,409.9201,411.3418,409.5251,409.5251,149275.0
2024-11-01 15:30:00,414.61,415.33,413.69,414.06,294396.0,409.3573,410.0682,408.4489,408.8142,294396.0
2024-11-04 09:30:00,415.0,418.0,413.62,416.41,105727.0,409.7423,412.7043,408.3798,411.1345,105727.0
2024-11-04 10:00:00,416.42,416.75,415.16,416.33,64333.0,411.1443,411.4702,409.9003,411.0555,64333.0
2024-11-04 10:30:00,416.34,417.05,415.31,415.62,31782.0,411.0654,411.7664,410.0484,410.3545,31782.0
2024-11-04 11:00:00,415.63,416.37,415.16,416.07,27530.0,410.3644,411.095,409.9003,410.7988,27530.0
2024-11-04 11:30:00,416.0,416.01,414.59,415.28,56335.0,410.7297,410.7395,409.3375,410.0188,56335.0
2024-11-04 12:00:00,415.48,416.32,415.0,416.17,40093.0,410.2163,411.0456,409.7423,410.8975,40093.0
2024-11-04 12:30:00,415.9,416.93,415.9,416.65,36615.0,410.6309,411.6479,410.6309,411.3714,36615.0
2024-11-04 13:00:00,416.48,417.95,416.01,417.29,56921.0,411.2036,412.655,410.7395,412.0033,56921.0
2024-11-04 13:30:00,417.3,417.97,416.89,417.0,50526.0,412.0132,412.6747,411.6084,411.717,50526.0
2024-11-04 14:00:00,417.09,417.47,415.87,416.54,68588.0,411.8059,412.181,410.6013,411.2628,68588.0
2024-11-04 14:30:00,416.43,417.71,416.42,417.71,67133.0,411.1542,412.418,411.1443,412.418,67133.0
2024-11-04 15:00:00,417.68,418.06,417.0,418.05,64953.0,412.3884,412.7636,411.717,412.7537,64953.0
2024-11-04 15:30:00,418.01,419.61,417.59,417.85,253413.0,412.7142,414.2939,412.2995,412.5562,253413.0
2024-11-05 09:30:00,416.74,418.74,415.0,416.84,102987.0,411.4603,413.435,409.7423,411.559,102987.0
2024-11-05 10:00:00,417.34,419.74,416.61,419.62,57238.0,412.0527,414.4223,411.3319,414.3038,57238.0
2024-11-05 10:30:00,419.65,421.93,419.35,420.24,85571.0,414.3334,416.5845,414.0372,414.916,85571.0
2024-11-05 11:00:00,420.19,420.65,418.6,419.01,80107.0,414.8666,415.3208,413.2967,413.7015,80107.0
2024-11-05 11:30:00,419.26,419.26,417.66,418.26,50217.0,413.9484,413.9484,412.3686,412.961,50217.0
2024-11-05 12:00:00,418.26,418.68,416.83,418.43,44151.0,412.961,413.3757,411.5492,413.1289,44151.0
2024-11-05 12:30:00,418.59,419.35,417.28,417.33,38038.0,413.2869,414.0372,411.9935,412.0428,38038.0
2024-11-05 13:00:00,417.35,418.16,416.51,417.31,56355.0,412.0626,412.8623,411.2332,412.0231,56355.0
2024-11-05 13:30:00,417.22,418.02,417.13,417.54,52421.0,411.9342,412.7241,411.8454,412.2502,52421.0
2024-11-05 14:00:00,417.54,418.17,416.74,416.76,77637.0,412.2502,412.8722,411.4603,411.48,77637.0
2024-11-05 14:30:00,416.75,418.23,416.74,417.33,81988.0,411.4702,412.9314,411.4603,412.0428,81988.0
2024-11-05 15:00:00,417.33,417.73,416.54,416.75,103724.0,412.0428,412.4378,411.2628,411.4702,103724.0
2024-11-05 15:30:00,416.62,418.93,416.52,417.77,324437.0,411.3418,413.6225,411.2431,412.4772,324437.0
2024-11-06 09:30:00,412.88,421.71,408.07,420.75,315559.0,407.6492,416.3673,402.9001,415.4195,315559.0
2024-11-06 10:00:00,420.96,424.91,420.14,420.3,193174.0,415.6268,419.5268,414.8172,414.9752,193174.0
2024-11-06 10:30:00,420.25,425.0,420.02,423.31,142323.0,414.9258,419.6156,414.6987,417.9471,142323.0
2024-11-06 11:00:00,423.36,423.43,420.0,422.28,105156.0,417.9964,418.0655,414.679,416.9301,105156.0
2024-11-06 11:30:00,422.57,424.62,422.22,423.57,77267.0,417.2164,419.2405,416.8709,418.2038,77267.0
2024-11-06 12:00:00,423.76,425.43,423.24,424.09,80034.0,418.3914,420.0402,417.8779,418.7172,80034.0
2024-11-06 12:30:00,423.86,426.19,422.96,426.02,86593.0,418.4901,420.7906,417.6015,420.6227,86593.0
2024-11-06 13:00:00,425.9,427.0,424.89,426.99,80026.0,420.5042,421.5903,419.507,421.5804,80026.0
2024-11-06 13:30:00,426.77,429.95,426.46,429.94,95563.0,421.3632,424.5029,421.0572,424.4931,95563.0
2024-11-06 14:00:00,429.77,431.28,428.45,430.2,118214.0,424.3252,425.8161,423.0219,424.7498,118214.0
2024-11-06 14:30:00,430.21,432.18,429.71,431.75,82804.0,424.7596,426.7047,424.266,426.2801,82804.0
2024-11-06 15:00:00,431.46,432.45,430.29,432.45,133022.0,425.9938,426.9713,424.8386,426.9713,133022.0
2024-11-06 15:30:00,432.21,432.48,428.22,429.0,278404.0,426.7343,427.0009,422.7949,423.565,278404.0
2024-11-07 09:30:00,430.81,433.38,427.9,428.81,83247.0,425.352,427.8895,422.4789,423.3774,83247.0
2024-11-07 10:00:00,428.61,431.0,428.53,430.52,118541.0,423.1799,425.5396,423.1009,425.0657,118541.0
2024-11-07 10:30:00,430.35,431.84,429.4,429.49,50459.0,424.8979,426.369,423.9599,424.0488,50459.0
2024-11-07 11:00:00,429.53,429.75,428.18,429.6,42236.0,424.0883,424.3055,422.7554,424.1574,42236.0
2024-11-07 11:30:00,429.72,430.0,427.81,428.84,47538.0,424.2759,424.5523,422.39,423.407,47538.0
2024-11-07 12:00:00,428.81,429.59,427.9,428.91,38550.0,423.3774,424.1475,422.4789,423.4761,38550.0
2024-11-07 12:30:00,429.05,429.47,428.0,428.5,32283.0,423.6143,424.029,422.5776,423.0713,32283.0
2024-11-07 13:00:00,428.52,428.53,427.32,427.53,33542.0,423.0911,423.1009,421.9063,422.1136,33542.0
2024-11-07 13:30:00,427.42,427.98,425.8,425.85,136745.0,422.005,422.5579,420.4055,420.4549,136745.0
2024-11-07 14:00:00,426.04,427.63,426.0,426.65,185923.0,420.6425,422.2123,420.603,421.2447,185923.0
2024-11-07 14:30:00,426.83,426.93,425.36,425.69,128850.0,421.4225,421.5212,419.9711,420.2969,128850.0
2024-11-07 15:00:00,425.63,428.04,425.12,427.87,130386.0,420.2377,422.6171,419.7341,422.4493,130386.0
2024-11-07 15:30:00,427.91,429.48,426.16,429.18,426479.0,422.4888,424.0389,420.761,423.7427,426479.0
2024-11-08 09:30:00,430.13,431.13,427.25,427.5,102441.0,424.6807,425.668,421.8371,422.084,102441.0
2024-11-08 10:00:00,427.5,427.53,423.93,424.91,128590.0,422.084,422.1136,418.5592,419.5268,128590.0
2024-11-08 10:30:00,424.93,426.48,424.19,425.96,101176.0,419.5465,421.0769,418.8159,420.5635,101176.0
2024-11-08 11:00:00,426.25,426.25,423.44,424.65,118092.0,420.8498,420.8498,418.0754,419.2701,118092.0
2024-11-08 11:30:00,424.64,425.07,423.03,424.23,68615.0,419.2602,419.6848,417.6706,418.8554,68615.0
2024-11-08 12:00:00,424.33,425.85,424.13,425.14,23070.0,418.9541,420.4549,418.7567,419.7539,23070.0
2024-11-08 12:30:00,425.14,425.39,424.41,424.91,28226.0,419.7539,420.0007,419.0331,419.5268,28226.0
2024-11-08 13:00:00,424.9,425.05,424.36,424.46,26373.0,419.5169,419.665,418.9838,419.0825,26373.0
2024-11-08 13:30:00,424.44,424.62,423.84,424.07,31771.0,419.0627,419.2405,418.4703,418.6974,31771.0
2024-11-08 14:00:00,424.15,425.0,422.61,423.07,71866.0,418.7764,419.6156,417.2559,417.7101,71866.0
2024-11-08 14:30:00,423.07,423.96,422.48,422.48,63196.0,417.7101,418.5888,417.1276,417.1276,63196.0
2024-11-08 15:00:00,422.39,423.1,421.61,423.06,71707.0,417.0387,417.7397,416.2686,417.7002,71707.0
2024-11-08 15:30:00,423.24,423.24,422.02,422.75,119442.0,417.8779,417.8779,416.6734,417.3942,119442.0
2024-11-11 09:30:00,423.98,430.57,423.43,430.1,165299.0,418.6086,425.1151,418.0655,424.651,165299.0
2024-11-11 10:00:00,430.16,431.05,428.0,428.3,104415.0,424.7103,425.589,422.5776,422.8738,104415.0
2024-11-11 10:30:00,428.3,428.86,427.33,428.56,41070.0,422.8738,423.4267,421.9161,423.1305,41070.0
2024-11-11 11:00:00,428.42,429.5,427.82,428.88,34274.0,422.9923,424.0586,422.3999,423.4465,34274.0
2024-11-11 11:30:00,428.27,429.36,428.19,428.19,45224.0,422.8442,423.9204,422.7652,422.7652,45224.0
2024-11-11 12:00:00,428.15,428.48,427.36,428.11,59496.0,422.7257,423.0516,421.9457,422.6862,59496.0
2024-11-11 12:30:00,428.14,428.46,427.69,428.0,60692.0,422.7159,423.0318,422.2716,422.5776,60692.0
2024-11-11 13:00:00,427.9,428.56,427.33,427.54,69367.0,422.4789,423.1305,421.9161,422.1235,69367.0
2024-11-11 13:30:00,427.59,427.93,426.02,426.02,46598.0,422.1728,422.5085,420.6227,420.6227,46598.0
2024-11-11 14:00:00,426.04,427.14,425.99,426.88,43207.0,420.6425,421.7285,420.5931,421.4718,43207.0
2024-11-11 14:30:00,426.86,426.95,426.34,426.59,61627.0,421.4521,421.5409,420.9387,421.1855,61627.0
2024-11-11 15:00:00,426.58,426.67,424.5,425.05,49042.0,421.1756,421.2645,419.122,419.665,49042.0
2024-11-11 15:30:00,424.98,426.0,424.32,425.51,176647.0,419.5959,420.603,418.9443,420.1192,176647.0
2024-11-12 09:30:00,424.13,425.26,417.0,417.0,115976.0,418.7567,419.8724,411.717,411.717,115976.0
2024-11-12 10:00:00,417.0,417.19,410.32,411.42,188870.0,411.717,411.9046,405.1216,406.2077,188870.0
2024-11-12 10:30:00,411.88,414.04,410.55,413.26,104326.0,406.6619,408.7945,405.3487,408.0244,104326.0
2024-11-12 11:00:00,413.17,414.69,412.52,414.63,87020.0,407.9355,409.4363,407.2938,409.377,87020.0
2024-11-12 11:30:00,414.7,415.77,413.66,415.62,58645.0,409.4461,410.5026,408.4193,410.3545,58645.0
2024-11-12 12:00:00,415.62,419.51,415.42,419.3,54073.0,410.3545,414.1952,410.157,413.9879,54073.0
2024-11-12 12:30:00,419.16,419.31,417.41,417.6,38040.0,413.8496,413.9977,412.1218,412.3094,38040.0
2024-11-12 13:00:00,417.55,417.63,416.11,416.86,45222.0,412.26,412.339,410.8383,411.5788,45222.0
2024-11-12 13:30:00,416.85,417.48,416.27,417.16,25344.0,411.5689,412.1909,410.9962,411.875,25344.0
2024-11-12 14:00:00,417.25,417.43,416.64,417.02,42268.0,411.9638,412.1416,411.3616,411.7367,42268.0
2024-11-12 14:30:00,417.15,417.19,415.72,416.3,29427.0,411.8651,411.9046,410.4532,411.0259,29427.0
2024-11-12 15:00:00,416.1,416.35,415.1,416.0,65901.0,410.8284,411.0752,409.8411,410.7297,65901.0
2024-11-12 15:30:00,416.03,416.08,412.76,413.14,234866.0,410.7593,410.8087,407.5307,407.9059,234866.0
2024-11-13 09:30:00,412.8,415.74,411.46,413.9,80372.0,407.5702,410.473,406.2472,408.6563,80372.0
2024-11-13 10:00:00,413.84,413.86,411.67,412.52,48237.0,408.597,408.6168,406.4545,407.2938,48237.0
2024-11-13 10:30:00,412.99,414.7,412.95,414.12,30838.0,407.7578,409.4461,407.7183,408.8735,30838.0
2024-11-13 11:00:00,414.3,414.51,411.41,412.48,51558.0,409.0512,409.2585,406.1978,407.2543,51558.0
2024-11-13 11:30:00,412.43,413.97,412.43,412.91,30592.0,407.2049,408.7254,407.2049,407.6788,30592.0
2024-11-13 12:00:00,412.98,412.98,411.81,412.92,64968.0,407.7479,407.7479,406.5928,407.6887,64968.0
2024-11-13 12:30:00,413.03,413.67,412.47,412.63,25228.0,407.7973,408.4292,407.2444,407.4024,25228.0
2024-11-13 13:00:00,412.47,412.91,412.0,412.28,37285.0,407.2444,407.6788,406.7803,407.0568,37285.0
2024-11-13 13:30:00,412.41,413.04,412.09,412.48,44296.0,407.1852,407.8072,406.8692,407.2543,44296.0
2024-11-13 14:00:00,412.39,412.68,411.42,411.53,48752.0,407.1654,407.4517,406.2077,406.3163,48752.0
2024-11-13 14:30:00,411.58,411.62,410.56,410.56,20475.0,406.3657,406.4052,405.3586,405.3586,20475.0
2024-11-13 15:00:00,410.57,410.79,410.19,410.72,60173.0,405.3685,405.5857,404.9933,405.5166,60173.0
2024-11-13 15:30:00,410.72,412.29,410.35,410.9,176316.0,405.5166,407.0667,405.1512,405.6943,176316.0
2024-11-14 09:30:00,411.56,414.36,410.54,413.04,56912.0,406.3459,409.1104,405.3388,407.8072,56912.0
2024-11-14 10:00:00,412.67,413.45,411.11,413.29,53211.0,407.4419,408.212,405.9016,408.054,53211.0
2024-11-14 10:30:00,413.5,413.73,412.4,413.0,66428.0,408.2613,408.4884,407.1753,407.7677,66428.0
2024-11-14 11:00:00,412.89,412.99,409.31,409.6,96917.0,407.6591,407.7578,404.1244,404.4108,96917.0
2024-11-14 11:30:00,409.58,410.4,407.44,409.26,100914.0,404.391,405.2006,402.2781,404.0751,100914.0
2024-11-14 12:00:00,409.14,409.23,408.06,408.71,30517.0,403.9566,404.0454,402.8903,403.532,30517.0
2024-11-14 12:30:00,408.77,409.04,407.66,408.57,37648.0,403.5913,403.8578,402.4953,403.3938,37648.0
2024-11-14 13:00:00,408.37,408.61,406.35,406.5,43254.0,403.1963,403.4333,401.2019,401.35,43254.0
2024-11-14 13:30:00,406.7,407.49,406.02,406.78,33322.0,401.5475,402.3275,400.8761,401.6265,33322.0
2024-11-14 14:00:00,406.81,406.86,405.69,405.86,54003.0,401.6561,401.7055,400.5503,400.7181,54003.0
2024-11-14 14:30:00,405.91,406.18,405.15,405.95,83869.0,400.7675,401.0341,400.0171,400.807,83869.0
2024-11-14 15:00:00,405.95,407.4,405.41,407.4,83700.0,400.807,402.2386,400.2738,402.2386,83700.0
2024-11-14 15:30:00,407.41,408.48,406.34,407.03,218699.0,402.2485,403.3049,401.1921,401.8733,218699.0
2024-11-15 09:30:00,405.0,408.7,402.07,402.44,164752.0,399.869,403.5222,396.9761,397.3415,164752.0
2024-11-15 10:00:00,402.44,404.35,401.5,402.66,79172.0,397.3415,399.2273,396.4134,397.5587,79172.0
2024-11-15 10:30:00,402.27,402.64,399.65,400.0,150259.0,397.1736,397.5389,394.5868,394.9324,150259.0
2024-11-15 11:00:00,399.88,401.11,398.43,399.66,74872.0,394.8139,396.0283,393.3823,394.5967,74872.0
2024-11-15 11:30:00,399.84,400.19,399.33,400.0,88356.0,394.7744,395.12,394.2709,394.9324,88356.0
2024-11-15 12:00:00,399.92,400.15,398.79,398.88,71670.0,394.8534,395.0805,393.7377,393.8266,71670.0
2024-11-15 12:30:00,398.79,400.1,398.78,399.61,56125.0,393.7377,395.0311,393.7278,394.5473,56125.0
2024-11-15 13:00:00,399.6,401.49,399.35,400.72,104346.0,394.5374,396.4035,394.2906,395.6433,104346.0
2024-11-15 13:30:00,400.72,402.55,400.64,402.3,67183.0,395.6433,397.4501,395.5643,397.2032,67183.0
2024-11-15 14:00:00,402.31,402.31,401.03,401.33,110938.0,397.2131,397.2131,395.9493,396.2455,110938.0
2024-11-15 14:30:00,401.31,401.7,400.73,401.58,76176.0,396.2258,396.6108,395.6531,396.4924,76176.0
2024-11-15 15:00:00,401.58,401.97,400.48,400.58,86450.0,396.4924,396.8774,395.4063,395.505,86450.0
2024-11-15 15:30:00,400.5,401.34,399.92,400.86,388017.0,395.426,396.2554,394.8534,395.7815,388017.0
2024-11-18 09:30:00,400.0,403.68,398.0,401.29,67376.0,394.9324,398.5658,392.9577,396.206,67376.0
2024-11-18 10:00:00,401.24,403.0,399.68,399.72,85421.0,396.1567,397.8944,394.6164,394.6559,85421.0
2024-11-18 10:30:00,400.0,400.6,399.23,400.38,50073.0,394.9324,395.5248,394.1721,395.3076,50073.0
2024-11-18 11:00:00,400.48,400.86,397.92,399.73,73299.0,395.4063,395.7815,392.8787,394.6658,73299.0
2024-11-18 11:30:00,399.76,400.39,399.66,400.05,54859.0,394.6954,395.3174,394.5967,394.9817,54859.0
2024-11-18 12:00:00,399.93,400.37,399.61,400.05,97199.0,394.8633,395.2977,394.5473,394.9817,97199.0
2024-11-18 12:30:00,400.01,401.74,399.99,401.39,85869.0,394.9422,396.6503,394.9225,396.3048,85869.0
2024-11-18 13:00:00,401.39,402.03,400.93,401.04,38455.0,396.3048,396.9367,395.8506,395.9592,38455.0
2024-11-18 13:30:00,401.03,401.42,400.21,400.57,53503.0,395.9493,396.3344,395.1397,395.4952,53503.0
2024-11-18 14:00:00,400.75,400.76,399.54,399.98,51036.0,395.6729,395.6827,394.4782,394.9126,51036.0
2024-11-18 14:30:00,399.97,401.2,399.32,400.8,57839.0,394.9028,396.1172,394.261,395.7222,57839.0
2024-11-18 15:00:00,400.9,401.17,400.64,400.71,47589.0,395.821,396.0876,395.5643,395.6334,47589.0
2024-11-18 15:30:00,400.65,401.21,400.02,400.8,107741.0,395.5741,396.127,394.9521,395.7222,107741.0
2024-11-19 09:30:00,397.17,399.9,395.59,399.08,107196.0,392.1382,394.8336,390.5782,394.024,107196.0
2024-11-19 10:00:00,398.86,400.0,396.94,398.31,57158.0,393.8068,394.9324,391.9111,393.2638,57158.0
2024-11-19 10:30:00,398.31,399.66,398.01,398.45,44473.0,393.2638,394.5967,392.9676,393.402,44473.0
2024-11-19 11:00:00,398.29,398.95,397.53,398.87,63714.0,393.244,393.8957,392.4937,393.8167,63714.0
2024-11-19 11:30:00,398.81,398.88,397.65,398.14,55667.0,393.7575,393.8266,392.6121,393.0959,55667.0
2024-11-19 12:00:00,398.14,398.14,396.28,396.98,44864.0,393.0959,393.0959,391.2595,391.9506,44864.0
2024-11-19 12:30:00,396.9,396.91,395.21,395.21,41873.0,391.8716,391.8815,390.2031,390.2031,41873.0
2024-11-19 13:00:00,395.18,395.36,393.8,393.91,68167.0,390.1734,390.3512,388.8109,388.9195,68167.0
2024-11-19 13:30:00,393.91,395.34,393.72,394.9,95004.0,388.9195,390.3314,388.7319,389.897,95004.0
2024-11-19 14:00:00,394.71,394.9,394.02,394.3,90895.0,389.7094,389.897,389.0281,389.3046,90895.0
2024-11-19 14:30:00,394.37,394.51,393.63,394.18,89826.0,389.3737,389.5119,388.6431,389.1861,89826.0
2024-11-19 15:00:00,394.13,394.13,393.37,393.37,60347.0,389.1367,389.1367,388.3864,388.3864,60347.0
2024-11-19 15:30:00,393.37,394.67,391.83,394.14,228726.0,388.3864,389.6699,386.8659,389.1466,228726.0
2024-11-20 09:30:00,396.14,399.23,391.02,398.72,136800.0,391.1213,394.1721,386.0661,393.6686,136800.0
2024-11-20 10:00:00,398.72,399.49,395.69,397.09,81252.0,393.6686,394.4288,390.677,392.0592,81252.0
2024-11-20 10:30:00,396.98,397.64,394.76,395.66,72960.0,391.9506,392.6023,389.7588,390.6474,72960.0
2024-11-20 11:00:00,395.66,396.57,394.84,395.49,92003.0,390.6474,391.5458,389.8377,390.4795,92003.0
2024-11-20 11:30:00,395.47,396.79,395.18,396.43,83443.0,390.4598,391.763,390.1734,391.4076,83443.0
2024-11-20 12:00:00,396.31,396.53,394.95,395.48,42619.0,391.2891,391.5063,389.9464,390.4696,42619.0
2024-11-20 12:30:00,395.25,398.01,395.14,397.42,37257.0,390.2426,392.9676,390.1339,392.3851,37257.0
2024-11-20 13:00:00,397.04,398.52,397.02,398.45,35433.0,392.0099,393.4711,391.9901,393.402,35433.0
2024-11-20 13:30:00,398.44,398.63,397.57,398.19,47799.0,393.3921,393.5797,392.5332,393.1453,47799.0
2024-11-20 14:00:00,398.08,398.4,397.38,398.05,51338.0,393.0367,393.3526,392.3456,393.0071,51338.0
2024-11-20 14:30:00,398.05,398.81,397.76,398.29,40219.0,393.0071,393.7575,392.7208,393.244,40219.0
2024-11-20 15:00:00,398.28,398.59,397.87,398.23,124285.0,393.2342,393.5402,392.8294,393.1848,124285.0
2024-11-20 15:30:00,398.3,400.03,396.52,397.58,639183.0,393.2539,394.962,391.4965,392.543,639183.0
2024-11-21 09:30:00,398.94,400.75,397.74,400.16,119448.0,393.8858,395.6729,392.701,395.0903,119448.0
2024-11-21 10:00:00,400.11,402.4,399.09,401.82,110234.0,395.041,397.302,394.0339,396.7293,110234.0
2024-11-21 10:30:00,401.73,402.23,400.88,401.5,43178.0,396.6405,397.1341,395.8012,396.4134,43178.0
2024-11-21 11:00:00,401.37,401.8,400.52,401.26,56024.0,396.285,396.7096,395.4458,396.1764,56024.0
2024-11-21 11:30:00,401.37,401.48,399.72,400.24,39410.0,396.285,396.3936,394.6559,395.1693,39410.0
2024-11-21 12:00:00,400.44,400.66,399.72,400.21,51741.0,395.3668,395.584,394.6559,395.1397,51741.0
2024-11-21 12:30:00,400.27,402.14,400.15,401.43,42646.0,395.199,397.0453,395.0805,396.3443,42646.0
2024-11-21 13:00:00,401.51,402.07,401.19,401.75,37884.0,396.4232,396.9761,396.1073,396.6602,37884.0
2024-11-21 13:30:00,401.75,402.08,401.52,401.65,29740.0,396.6602,396.986,396.4331,396.5615,29740.0
2024-11-21 14:00:00,401.55,403.76,401.19,403.76,46449.0,396.4627,398.6447,396.1073,398.6447,46449.0
2024-11-21 14:30:00,403.56,403.83,402.86,403.16,81382.0,398.4473,398.7139,397.7561,398.0523,81382.0
2024-11-21 15:00:00,403.09,403.33,401.73,402.71,51255.0,397.9832,398.2202,396.6405,397.608,51255.0
2024-11-21 15:30:00,402.67,403.77,402.36,403.71,126900.0,397.5685,398.6546,397.2625,398.5954,126900.0
2024-11-22 09:30:00,403.15,406.73,400.34,406.02,89877.0,398.0425,401.5771,395.2681,400.8761,89877.0
2024-11-22 10:00:00,405.7,406.09,404.14,404.68,34591.0,400.5602,400.9452,399.0199,399.5531,34591.0
2024-11-22 10:30:00,404.65,405.01,403.96,404.81,32159.0,399.5235,399.8789,398.8422,399.6814,32159.0
2024-11-22 11:00:00,404.81,404.95,402.72,402.99,43700.0,399.6814,399.8197,397.6179,397.8845,43700.0
2024-11-22 11:30:00,403.01,403.01,402.05,402.24,27253.0,397.9042,397.9042,396.9564,397.144,27253.0
2024-11-22 12:00:00,402.08,402.25,401.08,401.08,24279.0,396.986,397.1539,395.9987,395.9987,24279.0
2024-11-22 12:30:00,401.04,401.97,400.92,401.82,33846.0,395.9592,396.8774,395.8407,396.7293,33846.0
2024-11-22 13:00:00,401.8,402.45,401.43,402.08,24218.0,396.7096,397.3513,396.3443,396.986,24218.0
2024-11-22 13:30:00,401.99,402.35,401.36,402.26,26643.0,396.8972,397.2526,396.2751,397.1637,26643.0
2024-11-22 14:00:00,402.22,402.38,401.13,402.38,25077.0,397.1242,397.2822,396.0481,397.2822,25077.0
2024-11-22 14:30:00,402.32,402.36,401.17,401.56,37031.0,397.223,397.2625,396.0876,396.4726,37031.0
2024-11-22 15:00:00,401.56,401.87,400.41,401.81,51810.0,396.4726,396.7787,395.3372,396.7194,51810.0
2024-11-22 15:30:00,401.79,402.96,401.08,402.52,141496.0,396.6997,397.8549,395.9987,397.4204,141496.0
2024-11-25 09:30:00,404.47,408.31,403.52,407.11,93511.0,399.3457,403.1371,398.4078,401.9523,93511.0
2024-11-25 10:00:00,406.73,409.25,405.52,409.15,133125.0,401.5771,404.0652,400.3824,403.9665,133125.0
2024-11-25 10:30:00,409.15,409.32,405.82,407.8,100751.0,403.9665,404.1343,400.6786,402.6336,100751.0
2024-11-25 11:00:00,408.01,409.77,406.7,409.62,55917.0,402.8409,404.5786,401.5475,404.4305,55917.0
2024-11-25 11:30:00,409.49,409.49,407.94,408.06,34344.0,404.3021,404.3021,402.7718,402.8903,34344.0
2024-11-25 12:00:00,408.06,409.46,407.82,407.85,22482.0,402.8903,404.2725,402.6533,402.6829,22482.0
2024-11-25 12:30:00,407.8,408.02,406.5,407.11,33222.0,402.6336,402.8508,401.35,401.9523,33222.0
2024-11-25 13:00:00,407.06,407.58,406.63,407.19,22006.0,401.9029,402.4163,401.4784,402.0313,22006.0
2024-11-25 13:30:00,407.18,408.78,407.03,408.14,20779.0,402.0214,403.6011,401.8733,402.9692,20779.0
2024-11-25 14:00:00,408.16,409.24,407.63,408.9,34792.0,402.989,404.0553,402.4657,403.7196,34792.0
2024-11-25 14:30:00,408.9,409.3,408.35,409.3,32712.0,403.7196,404.1146,403.1766,404.1146,32712.0
2024-11-25 15:00:00,409.22,409.31,408.29,408.69,55061.0,404.0356,404.1244,403.1173,403.5123,55061.0
2024-11-25 15:30:00,408.74,409.21,407.51,407.84,139317.0,403.5616,404.0257,402.3472,402.673,139317.0
2024-11-26 09:30:00,408.75,408.76,401.03,401.98,67874.0,403.5715,403.5814,395.9493,396.8873,67874.0
2024-11-26 10:00:00,401.97,401.98,398.54,399.58,47452.0,396.8774,396.8873,393.4909,394.5177,47452.0
2024-11-26 10:30:00,399.1,400.26,398.02,400.23,40598.0,394.0438,395.1891,392.9775,395.1595,40598.0
2024-11-26 11:00:00,400.3,400.62,399.46,399.56,40514.0,395.2286,395.5445,394.3992,394.4979,40514.0
2024-11-26 11:30:00,399.56,401.79,399.35,400.98,64591.0,394.4979,396.6997,394.2906,395.9,64591.0
2024-11-26 12:00:00,400.9,401.38,400.28,401.37,27588.0,395.821,396.2949,395.2088,396.285,27588.0
2024-11-26 12:30:00,401.5,401.56,400.16,400.48,20414.0,396.4134,396.4726,395.0903,395.4063,20414.0
2024-11-26 13:00:00,400.41,401.35,400.33,400.33,37230.0,395.3372,396.2653,395.2582,395.2582,37230.0
2024-11-26 13:30:00,400.33,401.05,400.23,400.79,21967.0,395.2582,395.9691,395.1595,395.7124,21967.0
2024-11-26 14:00:00,400.88,401.98,400.7,401.66,39101.0,395.8012,396.8873,395.6235,396.5713,39101.0
2024-11-26 14:30:00,401.52,401.8,400.98,401.49,24558.0,396.4331,396.7096,395.9,396.4035,24558.0
2024-11-26 15:00:00,401.45,401.82,400.53,401.12,35514.0,396.364,396.7293,395.4557,396.0382,35514.0
2024-11-26 15:30:00,401.09,401.97,400.88,401.81,121560.0,396.0086,396.8774,395.8012,396.7194,121560.0
2024-11-27 09:30:00,401.47,407.73,401.46,405.53,71056.0,396.3838,402.5644,396.3739,400.3923,71056.0
2024-11-27 10:00:00,405.53,406.61,404.95,406.27,29891.0,400.3923,401.4586,399.8197,401.1229,29891.0
2024-11-27 10:30:00,406.26,406.71,405.24,406.55,30446.0,401.1131,401.5574,400.106,401.3994,30446.0
2024-11-27 11:00:00,406.68,407.67,405.42,405.64,51422.0,401.5277,402.5052,400.2837,400.5009,51422.0
2024-11-27 11:30:00,405.79,406.51,405.42,406.31,31798.0,400.649,401.3599,400.2837,401.1624,31798.0
2024-11-27 12:00:00,406.09,406.37,405.02,405.1,29369.0,400.9452,401.2217,399.8888,399.9678,29369.0
2024-11-27 12:30:00,405.25,405.25,403.13,403.26,43177.0,400.1159,400.1159,398.0227,398.1511,43177.0
2024-11-27 13:00:00,403.3,403.63,402.93,403.13,28497.0,398.1906,398.5164,397.8253,398.0227,28497.0
2024-11-27 13:30:00,403.13,404.1,403.05,403.39,27207.0,398.0227,398.9804,397.9437,398.2794,27207.0
2024-11-27 14:00:00,403.49,403.93,402.53,403.12,30929.0,398.3782,398.8126,397.4303,398.0128,30929.0
2024-11-27 14:30:00,403.14,403.74,402.96,403.34,30735.0,398.0326,398.625,397.8549,398.2301,30735.0
2024-11-27 15:00:00,403.35,403.43,402.12,402.16,45511.0,398.2399,398.3189,397.0255,397.065,45511.0
2024-11-27 15:30:00,402.23,403.0,401.74,402.9,122560.0,397.1341,397.8944,396.6503,397.7956,122560.0
2024-11-29 09:30:00,401.01,407.0,400.44,406.41,86969.0,395.9296,401.8437,395.3668,401.2612,86969.0
2024-11-29 10:00:00,406.06,407.73,405.65,407.39,45806.0,400.9156,402.5644,400.5108,402.2288,45806.0
2024-11-29 10:30:00,407.4,408.13,406.8,407.5,49867.0,402.2386,402.9594,401.6462,402.3374,49867.0
2024-11-29 11:00:00,407.59,409.25,407.49,408.92,49630.0,402.4262,404.0652,402.3275,403.7394,49630.0
2024-11-29 11:30:00,408.85,409.25,408.27,408.56,42311.0,403.6703,404.0652,403.0976,403.3839,42311.0
2024-11-29 12:00:00,408.55,409.75,408.31,409.15,57911.0,403.3741,404.5589,403.1371,403.9665,57911.0
2024-11-29 12:30:00,409.12,409.12,406.14,407.19,125072.0,403.9368,403.9368,400.9946,402.0313,125072.0
2024-12-02 09:30:00,408.79,408.85,404.05,404.67,65157.0,403.611,403.6703,398.9311,399.5432,65157.0
2024-12-02 10:00:00,404.83,406.83,404.07,406.77,44065.0,399.7012,401.6758,398.9508,401.6166,44065.0
2024-12-02 10:30:00,406.75,408.84,406.71,408.27,60374.0,401.5969,403.6604,401.5574,403.0976,60374.0
2024-12-02 11:00:00,408.05,409.0,407.4,408.86,27461.0,402.8804,403.8184,402.2386,403.6801,27461.0
2024-12-02 11:30:00,408.96,409.39,407.78,409.14,21324.0,403.7789,404.2034,402.6138,403.9566,21324.0
2024-12-02 12:00:00,409.31,409.32,408.27,408.79,22364.0,404.1244,404.1343,403.0976,403.611,22364.0
2024-12-02 12:30:00,408.76,410.93,408.64,410.85,48300.0,403.5814,405.7239,403.4629,405.6449,48300.0
2024-12-02 13:00:00,410.98,411.93,410.56,411.58,35305.0,405.7733,406.7112,405.3586,406.3657,35305.0
2024-12-02 13:30:00,411.56,412.21,411.3,411.42,49680.0,406.3459,406.9877,406.0892,406.2077,49680.0
2024-12-02 14:00:00,411.32,411.45,410.3,410.52,40423.0,406.109,406.2373,405.1019,405.3191,40423.0
2024-12-02 14:30:00,410.42,411.33,410.28,410.52,32935.0,405.2204,406.1188,405.0821,405.3191,32935.0
2024-12-02 15:00:00,410.33,410.59,410.06,410.29,29987.0,405.1315,405.3882,404.8649,405.092,29987.0
2024-12-02 15:30:00,410.27,411.28,409.92,410.44,152688.0,405.0723,406.0695,404.7267,405.2401,152688.0
2024-12-03 09:30:00,411.49,412.35,406.78,409.44,95848.0,406.2768,407.1259,401.6265,404.2528,95848.0
2024-12-03 10:00:00,409.37,410.9,409.02,410.84,36401.0,404.1837,405.6943,403.8381,405.635,36401.0
2024-12-03 10:30:00,410.86,410.87,408.7,409.91,49107.0,405.6548,405.6647,403.5222,404.7168,49107.0
2024-12-03 11:00:00,409.91,410.04,408.45,408.81,42221.0,404.7168,404.8452,403.2753,403.6308,42221.0
2024-12-03 11:30:00,408.86,410.11,408.82,409.8,38647.0,403.6801,404.9143,403.6406,404.6082,38647.0
2024-12-03 12:00:00,409.9,410.97,409.89,410.72,27854.0,404.707,405.7634,404.6971,405.5166,27854.0
2024-12-03 12:30:00,410.71,411.09,410.32,410.95,33500.0,405.5067,405.8819,405.1216,405.7436,33500.0
2024-12-03 13:00:00,411.02,411.93,410.91,411.93,26819.0,405.8128,406.7112,405.7042,406.7112,26819.0
2024-12-03 13:30:00,411.86,412.02,410.56,411.03,50597.0,406.6421,406.8001,405.3586,405.8226,50597.0
2024-12-03 14:00:00,411.03,411.57,410.25,410.6,45940.0,405.8226,406.3558,405.0525,405.3981,45940.0
2024-12-03 14:30:00,410.74,411.31,410.69,411.31,24855.0,405.5363,406.0991,405.4869,406.0991,24855.0
2024-12-03 15:00:00,411.24,411.36,410.78,410.99,28806.0,406.03,406.1485,405.5758,405.7831,28806.0
2024-12-03 15:30:00,410.96,411.24,408.03,408.19,123862.0,405.7535,406.03,402.8606,403.0186,123862.0
2024-12-04 09:30:00,407.53,410.0,404.12,404.31,104525.0,402.367,404.8057,399.0002,399.1878,104525.0
2024-12-04 10:00:00,404.31,404.49,398.0,398.69,102268.0,399.1878,399.3655,392.9577,393.639,102268.0
2024-12-04 10:30:00,398.95,399.46,397.6,398.94,51791.0,393.8957,394.3992,392.5628,393.8858,51791.0
2024-12-04 11:00:00,398.94,402.51,398.85,402.04,72170.0,393.8858,397.4106,393.7969,396.9465,72170.0
2024-12-04 11:30:00,402.07,404.07,401.94,403.41,42226.0,396.9761,398.9508,396.8478,398.2992,42226.0
2024-12-04 12:00:00,403.58,404.94,403.1,404.34,49059.0,398.467,399.8098,397.9931,399.2174,49059.0
2024-12-04 12:30:00,404.55,404.7,403.31,403.79,45586.0,399.4247,399.5728,398.2004,398.6744,45586.0
2024-12-04 13:00:00,403.56,403.85,401.6,401.87,40346.0,398.4473,398.7336,396.5121,396.7787,40346.0
2024-12-04 13:30:00,401.87,401.98,401.25,401.6,47974.0,396.7787,396.8873,396.1665,396.5121,47974.0
2024-12-04 14:00:00,401.44,402.98,400.91,400.99,56474.0,396.3541,397.8746,395.8308,395.9098,56474.0
2024-12-04 14:30:00,401.02,401.31,400.67,401.03,53114.0,395.9395,396.2258,395.5939,395.9493,53114.0
2024-12-04 15:00:00,400.93,400.93,399.43,399.84,70574.0,395.8506,395.8506,394.3696,394.7744,70574.0
2024-12-04 15:30:00,399.84,400.32,399.0,400.07,213317.0,394.7744,395.2483,393.945,395.0015,213317.0
2024-12-05 09:30:00,399.65,400.14,397.62,399.29,58598.0,396.2235,396.7093,394.2109,395.8666,58598.0
2024-12-05 10:00:00,399.4,399.58,395.39,395.41,48068.0,395.9756,396.1541,392.0,392.0198,48068.0
2024-12-05 10:30:00,395.56,396.83,394.0,396.55,70161.0,392.1685,393.4277,390.6219,393.1501,70161.0
2024-12-05 11:00:00,396.45,396.81,394.91,395.87,46886.0,393.0509,393.4078,391.5241,392.4759,46886.0
2024-12-05 11:30:00,395.86,396.04,394.0,394.25,91194.0,392.466,392.6444,390.6219,390.8698,91194.0
2024-12-05 12:00:00,394.41,394.57,392.06,392.46,54612.0,391.0284,391.187,388.6985,389.0951,54612.0
2024-12-05 12:30:00,392.3,394.25,391.85,394.25,39124.0,388.9365,390.8698,388.4903,390.8698,39124.0
2024-12-05 13:00:00,394.06,395.03,393.51,394.57,52746.0,390.6814,391.6431,390.1361,391.187,52746.0
2024-12-05 13:30:00,394.35,395.32,393.38,395.13,67059.0,390.9689,391.9306,390.0072,391.7422,67059.0
2024-12-05 14:00:00,394.97,395.51,394.41,394.67,73845.0,391.5836,392.119,391.0284,391.2862,73845.0
2024-12-05 14:30:00,394.67,395.77,394.58,395.75,79051.0,391.2862,392.3767,391.1969,392.3569,79051.0
2024-12-05 15:00:00,395.68,395.84,393.47,393.49,67888.0,392.2875,392.4461,390.0965,390.1163,67888.0
2024-12-05 15:30:00,393.59,394.68,392.14,392.98,165482.0,390.2154,391.2961,388.7779,389.6107,165482.0
2024-12-06 09:30:00,393.84,394.39,383.21,386.85,193878.0,390.4633,391.0086,379.9244,383.5332,193878.0
2024-12-06 10:00:00,387.08,387.72,385.23,385.55,116228.0,383.7612,384.3958,381.9271,382.2444,116228.0
2024-12-06 10:30:00,385.52,385.57,383.46,384.15,61241.0,382.2146,382.2642,380.1723,380.8564,61241.0
2024-12-06 11:00:00,384.23,384.36,379.29,381.84,123034.0,380.9357,381.0646,376.038,378.5662,123034.0
2024-12-06 11:30:00,381.58,384.29,381.38,383.83,76788.0,378.3084,380.9952,378.1101,380.5391,76788.0
2024-12-06 12:00:00,383.83,384.39,382.27,383.94,120263.0,380.5391,381.0943,378.9925,380.6482,120263.0
2024-12-06 12:30:00,383.91,384.76,383.42,383.67,71080.0,380.6184,381.4611,380.1326,380.3805,71080.0
2024-12-06 13:00:00,383.67,385.72,383.46,384.98,70069.0,380.3805,382.4129,380.1723,381.6793,70069.0
2024-12-06 13:30:00,384.71,385.61,384.48,385.13,50633.0,381.4116,382.3038,381.1835,381.828,50633.0
2024-12-06 14:00:00,385.16,385.46,384.59,384.91,65997.0,381.8577,382.1551,381.2926,381.6099,65997.0
2024-12-06 14:30:00,384.86,385.21,384.16,384.25,67654.0,381.5603,381.9073,380.8663,380.9555,67654.0
2024-12-06 15:00:00,384.27,385.16,383.17,383.4,97047.0,380.9753,381.8577,379.8848,380.1128,97047.0
2024-12-06 15:30:00,383.19,383.43,381.11,382.04,373021.0,379.9046,380.1425,377.8424,378.7645,373021.0
2024-12-09 09:30:00,383.69,387.56,383.53,387.05,235499.0,380.4003,384.2371,380.2417,383.7315,235499.0
2024-12-09 10:00:00,387.06,393.39,387.05,392.19,113833.0,383.7414,390.0171,383.7315,388.8274,113833.0
2024-12-09 10:30:00,392.24,395.31,391.97,394.18,116376.0,388.877,391.9207,388.6093,390.8004,116376.0
2024-12-09 11:00:00,393.88,396.09,391.91,392.25,80112.0,390.5029,392.694,388.5498,388.8869,80112.0
2024-12-09 11:30:00,392.19,392.2,390.68,391.22,62424.0,388.8274,388.8373,387.3304,387.8658,62424.0
2024-12-09 12:00:00,391.39,391.6,390.32,390.66,47039.0,388.0343,388.2425,386.9735,387.3106,47039.0
2024-12-09 12:30:00,390.56,391.78,390.38,390.38,57171.0,387.2114,388.4209,387.033,387.033,57171.0
2024-12-09 13:00:00,390.35,391.99,390.06,391.98,63111.0,387.0032,388.6291,386.7157,388.6192,63111.0
2024-12-09 13:30:00,391.73,396.18,391.71,395.82,130696.0,388.3714,392.7832,388.3515,392.4263,130696.0
2024-12-09 14:00:00,395.64,397.49,394.72,397.46,80966.0,392.2479,394.082,391.3357,394.0523,80966.0
2024-12-09 14:30:00,397.6,397.79,395.26,395.87,129504.0,394.191,394.3794,391.8711,392.4759,129504.0
2024-12-09 15:00:00,395.92,396.51,394.5,396.51,102883.0,392.5255,393.1104,391.1176,393.1104,102883.0
2024-12-09 15:30:00,396.77,397.37,395.5,395.6,150366.0,393.3682,393.963,392.1091,392.2082,150366.0
2024-12-10 09:30:00,394.56,398.24,389.72,391.03,134221.0,391.1771,394.8256,386.3786,387.6774,134221.0
2024-12-10 10:00:00,390.62,390.64,387.7,389.56,47298.0,387.2709,387.2907,384.3759,386.22,47298.0
2024-12-10 10:30:00,389.72,391.32,388.14,391.06,35507.0,386.3786,387.9649,384.8122,387.7071,35507.0
2024-12-10 11:00:00,390.84,393.4,390.84,392.83,36332.0,387.489,390.0271,387.489,389.4619,36332.0
2024-12-10 11:30:00,393.03,394.21,392.51,393.8,58293.0,389.6602,390.8301,389.1447,390.4236,58293.0
2024-12-10 12:00:00,393.56,393.84,391.46,391.7,33018.0,390.1857,390.4633,388.1037,388.3416,33018.0
2024-12-10 12:30:00,391.7,393.37,391.7,392.85,37941.0,388.3416,389.9973,388.3416,389.4818,37941.0
2024-12-10 13:00:00,392.73,393.45,392.2,393.25,26282.0,389.3628,390.0766,388.8373,389.8783,26282.0
2024-12-10 13:30:00,393.24,394.36,393.07,393.48,31319.0,389.8684,390.9788,389.6999,390.1064,31319.0
2024-12-10 14:00:00,393.54,393.85,392.37,392.46,22606.0,390.1659,390.4732,389.0059,389.0951,22606.0
2024-12-10 14:30:00,392.36,393.32,392.14,392.35,40286.0,388.996,389.9477,388.7779,388.9861,40286.0
2024-12-10 15:00:00,392.27,392.48,390.24,390.82,68235.0,388.9067,389.1149,386.8942,387.4692,68235.0
2024-12-10 15:30:00,390.63,390.63,388.46,389.86,176902.0,387.2808,387.2808,385.1294,386.5174,176902.0
2024-12-11 09:30:00,387.57,389.85,382.34,382.66,129752.0,384.247,386.5075,379.0619,379.3791,129752.0
2024-12-11 10:00:00,382.98,383.54,380.38,382.25,146786.0,379.6964,380.2516,377.1187,378.9727,146786.0
2024-12-11 10:30:00,381.99,384.06,381.89,382.79,63497.0,378.7149,380.7671,378.6157,379.508,63497.0
2024-12-11 11:00:00,382.66,382.71,381.11,381.97,70084.0,379.3791,379.4287,377.8424,378.6951,70084.0
2024-12-11 11:30:00,381.97,383.8,381.86,382.66,64265.0,378.6951,380.5094,378.586,379.3791,64265.0
2024-12-11 12:00:00,382.85,383.34,381.52,381.65,54024.0,379.5675,380.0533,378.2489,378.3778,54024.0
2024-12-11 12:30:00,381.64,382.13,381.4,381.73,31504.0,378.3679,378.8537,378.1299,378.4571,31504.0
2024-12-11 13:00:00,381.69,382.56,381.61,381.85,54163.0,378.4175,379.28,378.3381,378.5761,54163.0
2024-12-11 13:30:00,381.91,382.81,381.61,382.66,52181.0,378.6356,379.5279,378.3381,379.3791,52181.0
2024-12-11 14:00:00,382.66,387.13,382.66,387.03,114483.0,379.3791,383.8108,379.3791,383.7117,114483.0
2024-12-11 14:30:00,387.22,389.06,386.21,386.89,121901.0,383.9,385.7243,382.8987,383.5729,121901.0
2024-12-11 15:00:00,386.73,387.09,385.3,385.54,68399.0,383.4142,383.7712,381.9965,382.2345,68399.0
2024-12-11 15:30:00,385.46,386.99,385.06,385.44,141795.0,382.1551,383.672,381.7586,382.1353,141795.0
2024-12-12 09:30:00,387.65,390.0,384.02,388.45,145841.0,384.3264,386.6562,380.7275,385.1195,145841.0
2024-12-12 10:00:00,388.63,390.27,386.33,387.56,50016.0,385.298,386.9239,383.0177,384.2371,50016.0
2024-12-12 10:30:00,387.56,387.57,383.21,384.12,50446.0,384.2371,384.247,379.9244,380.8266,50446.0
2024-12-12 11:00:00,384.18,384.6,383.24,383.54,39753.0,380.8861,381.3025,379.9542,380.2516,39753.0
2024-12-12 11:30:00,383.67,384.46,383.18,384.07,56337.0,380.3805,381.1637,379.8947,380.7771,56337.0
2024-12-12 12:00:00,383.85,384.78,383.85,384.38,25974.0,380.5589,381.481,380.5589,381.0844,25974.0
2024-12-12 12:30:00,384.23,384.36,380.77,381.77,45466.0,380.9357,381.0646,377.5053,378.4968,45466.0
2024-12-12 13:00:00,381.8,381.82,380.28,380.35,40762.0,378.5265,378.5463,377.0195,377.0889,40762.0
2024-12-12 13:30:00,380.31,381.25,379.91,380.88,35799.0,377.0493,377.9812,376.6527,377.6144,35799.0
2024-12-12 14:00:00,380.84,381.07,379.85,380.02,55129.0,377.5747,377.8028,376.5932,376.7618,55129.0
2024-12-12 14:30:00,380.15,380.36,379.38,379.87,45583.0,376.8907,377.0989,376.1273,376.6131,45583.0
2024-12-12 15:00:00,379.78,379.79,378.27,378.58,81650.0,376.5238,376.5337,375.0268,375.3341,81650.0
2024-12-12 15:30:00,378.53,380.73,377.97,378.35,262188.0,375.2846,377.4657,374.7294,375.1061,262188.0
2024-12-13 09:30:00,378.21,380.94,375.29,380.02,148681.0,374.9673,377.6739,372.0723,376.7618,148681.0
2024-12-13 10:00:00,380.02,384.05,379.27,383.34,142312.0,376.7618,380.7572,376.0182,380.0533,142312.0
2024-12-13 10:30:00,383.35,385.73,383.13,385.54,86884.0,380.0632,382.4228,379.8451,382.2345,86884.0
2024-12-13 11:00:00,385.71,387.7,385.39,387.21,110145.0,382.403,384.3759,382.0857,383.8901,110145.0
2024-12-13 11:30:00,387.13,387.36,384.33,384.34,61335.0,383.8108,384.0388,381.0348,381.0447,61335.0
2024-12-13 12:00:00,384.56,385.28,383.63,384.84,58335.0,381.2629,381.9767,380.3408,381.5405,58335.0
2024-12-13 12:30:00,384.98,385.48,384.04,384.52,62850.0,381.6793,382.175,380.7473,381.2232,62850.0
2024-12-13 13:00:00,384.52,384.88,383.55,384.46,51236.0,381.2232,381.5801,380.2615,381.1637,51236.0
2024-12-13 13:30:00,384.46,385.46,383.79,384.24,35329.0,381.1637,382.1551,380.4995,380.9456,35329.0
2024-12-13 14:00:00,384.21,384.6,382.88,383.19,58237.0,380.9159,381.3025,379.5973,379.9046,58237.0
2024-12-13 14:30:00,383.08,383.17,382.25,382.58,51596.0,379.7955,379.8848,378.9727,379.2998,51596.0
2024-12-13 15:00:00,382.77,383.54,381.89,382.03,65417.0,379.4882,380.2516,378.6157,378.7545,65417.0
2024-12-13 15:30:00,381.96,382.26,380.82,381.42,131678.0,378.6851,378.9826,377.5549,378.1498,131678.0
2024-12-16 09:30:00,380.77,384.28,378.3,383.22,135588.0,377.5053,380.9853,375.0565,379.9343,135588.0
2024-12-16 10:00:00,383.63,384.82,381.44,381.44,136289.0,380.3408,381.5206,378.1696,378.1696,136289.0
2024-12-16 10:30:00,381.44,383.11,381.27,382.89,64892.0,378.1696,379.8253,378.0011,379.6072,64892.0
2024-12-16 11:00:00,383.08,383.08,379.78,379.99,77775.0,379.7955,379.7955,376.5238,376.732,77775.0
2024-12-16 11:30:00,379.99,379.99,377.34,377.81,87630.0,376.732,376.732,374.1048,374.5707,87630.0
2024-12-16 12:00:00,378.07,378.11,375.65,375.88,107923.0,374.8285,374.8682,372.4292,372.6573,107923.0
2024-12-16 12:30:00,375.87,376.74,375.54,376.16,104969.0,372.6474,373.5099,372.3202,372.9349,104969.0
2024-12-16 13:00:00,376.04,376.68,374.67,375.15,111660.0,372.8159,373.4504,371.4576,371.9335,111660.0
2024-12-16 13:30:00,375.33,376.34,375.21,376.09,62366.0,372.112,373.1133,371.993,372.8655,62366.0
2024-12-16 14:00:00,376.0,376.28,374.75,374.9,144660.0,372.7762,373.0538,371.537,371.6857,144660.0
2024-12-16 14:30:00,374.88,375.16,373.73,374.29,92532.0,371.6658,371.9434,370.5257,371.0809,92532.0
2024-12-16 15:00:00,374.25,374.51,373.6,373.73,114169.0,371.0412,371.299,370.3968,370.5257,114169.0
2024-12-16 15:30:00,373.69,373.73,371.83,373.19,271290.0,370.486,370.5257,368.642,369.9903,271290.0
2024-12-17 09:30:00,367.83,374.0,363.54,370.95,256873.0,364.6763,370.7934,360.4231,367.7695,256873.0
2024-12-17 10:00:00,371.25,373.87,369.72,372.75,166198.0,368.067,370.6645,366.5501,369.5541,166198.0
2024-12-17 10:30:00,372.35,373.2,369.65,370.0,144996.0,369.1575,370.0003,366.4807,366.8277,144996.0
2024-12-17 11:00:00,370.0,371.49,369.7,370.25,126199.0,366.8277,368.3049,366.5303,367.0755,126199.0
2024-12-17 11:30:00,370.12,370.61,366.68,369.56,129618.0,366.9467,367.4325,363.5362,366.3915,129618.0
2024-12-17 12:00:00,369.66,370.41,368.18,368.5,145066.0,366.4906,367.2342,365.0233,365.3405,145066.0
2024-12-17 12:30:00,368.47,369.56,367.99,369.19,62597.0,365.3108,366.3915,364.8349,366.0246,62597.0
2024-12-17 13:00:00,369.08,369.75,368.43,369.23,105745.0,365.9156,366.5798,365.2711,366.0643,105745.0
2024-12-17 13:30:00,369.22,371.01,368.69,370.31,123450.0,366.0544,367.829,365.5289,367.135,123450.0
2024-12-17 14:00:00,370.44,370.67,368.7,368.86,106631.0,367.2639,367.4919,365.5388,365.6975,106631.0
2024-12-17 14:30:00,368.86,369.38,367.36,367.36,112802.0,365.6975,366.213,364.2103,364.2103,112802.0
2024-12-17 15:00:00,367.31,367.57,365.84,366.21,85072.0,364.1608,364.4185,362.7034,363.0702,85072.0
2024-12-17 15:30:00,366.12,366.85,365.07,366.26,238036.0,362.981,363.7047,361.94,363.1198,238036.0
2024-12-18 09:30:00,365.52,371.79,364.71,369.49,190258.0,362.3861,368.6023,361.583,366.3221,190258.0
2024-12-18 10:00:00,369.81,374.39,369.36,372.24,119508.0,366.6393,371.18,366.1932,369.0485,119508.0
2024-12-18 10:30:00,372.24,373.81,371.22,372.18,68663.0,369.0485,370.605,368.0372,368.989,68663.0
2024-12-18 11:00:00,372.18,372.45,370.5,371.84,61562.0,368.989,369.2567,367.3234,368.6519,61562.0
2024-12-18 11:30:00,371.65,373.49,371.57,373.29,22877.0,368.4635,370.2878,368.3842,370.0895,22877.0
2024-12-18 12:00:00,373.25,373.67,371.74,373.17,43613.0,370.0498,370.4662,368.5528,369.9705,43613.0
2024-12-18 12:30:00,373.0,374.23,372.42,373.66,62803.0,369.802,371.0214,369.2269,370.4563,62803.0
2024-12-18 13:00:00,373.58,373.91,371.5,371.83,80251.0,370.377,370.7042,368.3148,368.642,80251.0
2024-12-18 13:30:00,371.78,372.04,370.9,371.58,84403.0,368.5924,368.8502,367.72,368.3941,84403.0
2024-12-18 14:00:00,371.44,372.46,370.35,371.5,81117.0,368.2553,369.2666,367.1747,368.3148,81117.0
2024-12-18 14:30:00,371.67,371.93,369.64,370.67,60270.0,368.4834,368.7411,366.4708,367.4919,60270.0
2024-12-18 15:00:00,370.63,371.63,369.4,370.41,125092.0,367.4523,368.4437,366.2328,367.2342,125092.0
2024-12-18 15:30:00,370.41,370.71,365.93,366.13,281994.0,367.2342,367.5316,362.7926,362.9909,281994.0
2024-12-19 09:30:00,365.1,370.9,362.95,364.84,162240.0,361.9697,367.72,359.8381,361.7119,162240.0
2024-12-19 10:00:00,364.84,366.95,364.11,365.53,94388.0,361.7119,363.8038,360.9882,362.396,94388.0
2024-12-19 10:30:00,365.68,366.36,362.52,363.78,84065.0,362.5447,363.2189,359.4118,360.661,84065.0
2024-12-19 11:00:00,363.41,363.78,362.21,362.98,69989.0,360.2942,360.661,359.1045,359.8679,69989.0
2024-12-19 11:30:00,362.98,364.32,362.36,363.0,63759.0,359.8679,361.1964,359.2532,359.8877,63759.0
2024-12-19 12:00:00,363.32,365.13,363.14,363.89,69342.0,360.205,361.9994,360.0265,360.7701,69342.0
2024-12-19 12:30:00,363.97,365.61,363.89,365.13,100190.0,360.8494,362.4753,360.7701,361.9994,100190.0
2024-12-19 13:00:00,365.0,367.38,364.86,367.06,57113.0,361.8706,364.2302,361.7318,363.9129,57113.0
2024-12-19 13:30:00,367.0,367.84,366.2,367.49,93349.0,363.8534,364.6862,363.0603,364.3392,93349.0
2024-12-19 14:00:00,367.45,367.95,366.94,367.38,62587.0,364.2996,364.7953,363.7939,364.2302,62587.0
2024-12-19 14:30:00,367.41,367.41,365.36,366.51,81146.0,364.2599,364.2599,362.2275,363.3676,81146.0
2024-12-19 15:00:00,366.48,366.84,365.48,366.27,112559.0,363.3379,363.6948,362.3464,363.1297,112559.0
2024-12-19 15:30:00,366.29,369.43,366.26,366.48,245836.0,363.1495,366.2626,363.1198,363.3379,245836.0
2024-12-20 09:30:00,365.66,367.72,364.86,367.27,254044.0,362.5249,364.5672,361.7318,364.1211,254044.0
2024-12-20 10:00:00,367.96,368.48,365.69,366.33,83929.0,364.8052,365.3207,362.5546,363.1892,83929.0
2024-12-20 10:30:00,366.77,368.14,366.13,367.75,61224.0,363.6254,364.9836,362.9909,364.597,61224.0
2024-12-20 11:00:00,367.72,370.34,367.42,370.19,55472.0,364.5672,367.1648,364.2698,367.0161,55472.0
2024-12-20 11:30:00,370.05,372.0,369.3,371.63,98222.0,366.8773,368.8105,366.1337,368.4437,98222.0
2024-12-20 12:00:00,371.42,371.66,370.39,370.66,50851.0,368.2355,368.4735,367.2143,367.482,50851.0
2024-12-20 12:30:00,370.67,371.5,370.34,371.43,69221.0,367.4919,368.3148,367.1648,368.2454,69221.0
2024-12-20 13:00:00,371.5,371.59,370.44,370.83,53162.0,368.3148,368.4041,367.2639,367.6506,53162.0
2024-12-20 13:30:00,370.96,371.7,369.97,370.26,31333.0,367.7795,368.5131,366.7979,367.0855,31333.0
2024-12-20 14:00:00,370.23,370.38,369.53,370.35,39678.0,367.0557,367.2044,366.3617,367.1747,39678.0
2024-12-20 14:30:00,370.29,370.68,369.25,369.51,42469.0,367.1152,367.5019,366.0841,366.3419,42469.0
2024-12-20 15:00:00,369.57,369.64,368.34,368.48,49244.0,366.4014,366.4708,365.1819,365.3207,49244.0
2024-12-20 15:30:00,368.51,369.08,365.51,366.27,180010.0,365.3505,365.9156,362.3762,363.1297,180010.0
2024-12-23 09:30:00,367.63,370.6,366.32,367.31,107620.0,364.478,367.4225,363.1792,364.1608,107620.0
2024-12-23 10:00:00,367.31,368.65,366.4,367.49,64921.0,364.1608,365.4893,363.2586,364.3392,64921.0
2024-12-23 10:30:00,367.61,368.42,366.92,366.92,35801.0,364.4582,365.2612,363.7741,363.7741,35801.0
2024-12-23 11:00:00,366.91,368.17,366.7,367.31,39430.0,363.7642,365.0134,363.556,364.1608,39430.0
2024-12-23 11:30:00,367.23,369.39,367.23,369.24,37735.0,364.0814,366.2229,364.0814,366.0742,37735.0
2024-12-23 12:00:00,369.23,369.23,368.05,368.24,26960.0,366.0643,366.0643,364.8944,365.0828,26960.0
2024-12-23 12:30:00,368.24,368.95,367.97,368.93,27176.0,365.0828,365.7867,364.8151,365.7669,27176.0
2024-12-23 13:00:00,368.75,369.38,368.3,368.71,40840.0,365.5884,366.213,365.1423,365.5487,40840.0
2024-12-23 13:30:00,368.64,369.5,368.59,369.26,38889.0,365.4793,366.332,365.4298,366.094,38889.0
2024-12-23 14:00:00,369.44,369.89,369.3,369.54,25736.0,366.2725,366.7186,366.1337,366.3716,25736.0
2024-12-23 14:30:00,369.48,370.1,368.69,369.08,35973.0,366.3121,366.9268,365.5289,365.9156,35973.0
2024-12-23 15:00:00,369.08,369.69,367.76,369.17,57202.0,365.9156,366.5203,364.6069,366.0048,57202.0
2024-12-23 15:30:00,369.09,371.43,368.96,370.85,98264.0,365.9255,368.2454,365.7966,367.6704,98264.0
2024-12-24 09:30:00,368.45,370.79,367.73,369.7,52903.0,365.291,367.6109,364.5771,366.5303,52903.0
2024-12-24 10:00:00,369.75,371.94,369.45,370.67,26008.0,366.5798,368.7511,366.2824,367.4919,26008.0
2024-12-24 10:30:00,371.04,372.24,370.76,371.43,38774.0,367.8588,369.0485,367.5812,368.2454,38774.0
2024-12-24 11:00:00,371.55,371.92,370.67,371.36,20032.0,368.3644,368.7312,367.4919,368.176,20032.0
2024-12-24 11:30:00,371.36,372.42,371.17,372.12,26520.0,368.176,369.2269,367.9877,368.9295,26520.0
2024-12-24 12:00:00,372.15,373.25,371.93,373.2,25618.0,368.9593,370.0498,368.7411,370.0003,25618.0
2024-12-24 12:30:00,373.01,373.28,372.2,373.04,35154.0,369.8119,370.0796,369.0088,369.8416,35154.0
2024-12-26 09:30:00,372.03,374.0,370.01,372.89,47856.0,368.8403,370.7934,366.8376,369.6929,47856.0
2024-12-26 10:00:00,372.4,373.84,372.15,372.69,39287.0,369.2071,370.6348,368.9593,369.4946,39287.0
2024-12-26 10:30:00,372.61,373.98,372.3,373.97,23577.0,369.4153,370.7736,369.108,370.7636,23577.0
2024-12-26 11:00:00,373.9,374.87,373.16,374.04,50688.0,370.6942,371.6559,369.9606,370.833,50688.0
2024-12-26 11:30:00,374.15,374.42,373.38,374.04,28627.0,370.9421,371.2098,370.1787,370.833,28627.0
2024-12-26 12:00:00,374.04,374.76,373.08,373.16,26416.0,370.833,371.5469,369.8813,369.9606,26416.0
2024-12-26 12:30:00,373.09,373.46,372.51,372.75,26807.0,369.8912,370.258,369.3162,369.5541,26807.0
2024-12-26 13:00:00,372.59,372.84,372.11,372.62,12644.0,369.3955,369.6433,368.9196,369.4252,12644.0
2024-12-26 13:30:00,372.54,372.6,371.83,372.38,25636.0,369.3459,369.4054,368.642,369.1873,25636.0
2024-12-26 14:00:00,372.38,372.38,371.7,371.77,19776.0,369.1873,369.1873,368.5131,368.5825,19776.0
2024-12-26 14:30:00,371.61,372.39,371.56,372.26,23696.0,368.4239,369.1972,368.3743,369.0683,23696.0
2024-12-26 15:00:00,372.23,372.37,371.65,371.94,45159.0,369.0386,369.1774,368.4635,368.7511,45159.0
2024-12-26 15:30:00,371.83,374.23,371.8,373.65,103329.0,368.642,371.0214,368.6123,370.4464,103329.0
2024-12-27 09:30:00,371.57,374.1,371.48,373.68,37043.0,368.3842,370.8925,368.295,370.4761,37043.0
2024-12-27 10:00:00,373.58,373.74,371.22,371.27,30945.0,370.377,370.5356,368.0372,368.0868,30945.0
2024-12-27 10:30:00,371.27,371.87,370.84,370.9,22374.0,368.0868,368.6817,367.6605,367.72,22374.0
2024-12-27 11:00:00,370.62,371.53,369.83,371.15,32992.0,367.4424,368.3446,366.6591,367.9678,32992.0
2024-12-27 11:30:00,371.13,371.13,369.81,369.81,11390.0,367.948,367.948,366.6393,366.6393,11390.0
2024-12-27 12:00:00,369.78,370.05,368.88,369.12,25823.0,366.6096,366.8773,365.7173,365.9552,25823.0
2024-12-27 12:30:00,369.22,369.38,368.63,369.38,14405.0,366.0544,366.213,365.4694,366.213,14405.0
2024-12-27 13:00:00,369.29,369.97,369.16,369.75,12391.0,366.1238,366.7979,365.9949,366.5798,12391.0
2024-12-27 13:30:00,369.86,369.87,368.54,369.23,23384.0,366.6889,366.6988,365.3802,366.0643,23384.0
2024-12-27 14:00:00,369.47,370.67,369.14,370.41,16417.0,366.3022,367.4919,365.9751,367.2342,16417.0
2024-12-27 14:30:00,370.39,371.25,370.16,371.19,16270.0,367.2143,368.067,366.9863,368.0075,16270.0
2024-12-27 15:00:00,371.08,371.22,369.86,370.06,14419.0,367.8984,368.0372,366.6889,366.8872,14419.0
2024-12-27 15:30:00,369.91,371.27,369.42,371.27,66057.0,366.7385,368.0868,366.2527,368.0868,66057.0
2024-12-30 09:30:00,369.51,369.51,365.04,366.15,42516.0,366.3419,366.3419,361.9102,363.0107,42516.0
2024-12-30 10:00:00,366.23,367.44,365.43,366.73,46123.0,363.09,364.2896,362.2969,363.5857,46123.0
2024-12-30 10:30:00,367.07,367.37,365.63,366.11,22601.0,363.9228,364.2202,362.4952,362.971,22601.0
2024-12-30 11:00:00,366.1,367.25,365.94,367.18,17625.0,362.9611,364.1013,362.8025,364.0319,17625.0
2024-12-30 11:30:00,367.05,367.79,366.05,367.24,31240.0,363.903,364.6366,362.9116,364.0914,31240.0
2024-12-30 12:00:00,367.19,368.83,367.02,368.42,25647.0,364.0418,365.6677,363.8732,365.2612,25647.0
2024-12-30 12:30:00,368.49,368.72,367.68,368.15,16021.0,365.3306,365.5587,364.5276,364.9935,16021.0
2024-12-30 13:00:00,368.07,368.51,367.61,367.78,17132.0,364.9142,365.3505,364.4582,364.6267,17132.0
2024-12-30 13:30:00,367.55,367.96,367.18,367.5,26149.0,364.3987,364.8052,364.0319,364.3491,26149.0
2024-12-30 14:00:00,367.88,368.02,366.84,367.26,18360.0,364.7259,364.8647,363.6948,364.1112,18360.0
2024-12-30 14:30:00,367.28,368.12,366.98,368.04,18630.0,364.131,364.9638,363.8336,364.8845,18630.0
2024-12-30 15:00:00,368.23,368.84,367.94,368.35,35915.0,365.0729,365.6776,364.7853,365.1918,35915.0
2024-12-30 15:30:00,368.44,369.62,368.03,368.8,71392.0,365.2811,366.4509,364.8746,365.638,71392.0
2024-12-31 09:30:00,370.0,372.7,368.98,371.62,35668.0,366.8277,369.5045,365.8164,368.4338,35668.0
2024-12-31 10:00:00,371.8,372.33,371.2,371.2,29592.0,368.6123,369.1377,368.0174,368.0174,29592.0
2024-12-31 10:30:00,371.08,371.55,370.28,370.93,38229.0,367.8984,368.3644,367.1053,367.7497,38229.0
2024-12-31 11:00:00,370.72,371.16,369.42,369.8,21242.0,367.5415,367.9777,366.2527,366.6294,21242.0
2024-12-31 11:30:00,369.65,369.89,368.39,368.5,25885.0,366.4807,366.7186,365.2315,365.3405,25885.0
2024-12-31 12:00:00,368.45,368.92,368.05,368.46,18572.0,365.291,365.7569,364.8944,365.3009,18572.0
2024-12-31 12:30:00,368.46,369.65,368.23,369.6,23860.0,365.3009,366.4807,365.0729,366.4311,23860.0
2024-12-31 13:00:00,369.64,369.76,368.32,368.75,19990.0,366.4708,366.5897,365.1621,365.5884,19990.0
2024-12-31 13:30:00,368.88,369.98,368.8,368.94,16817.0,365.7173,366.8079,365.638,365.7768,16817.0
2024-12-31 14:00:00,368.91,369.6,368.74,369.37,14808.0,365.747,366.4311,365.5785,366.2031,14808.0
2024-12-31 14:30:00,369.31,369.52,368.56,369.46,24915.0,366.1436,366.3518,365.4,366.2923,24915.0
2024-12-31 15:00:00,369.42,369.57,368.64,368.91,49285.0,366.2527,366.4014,365.4793,365.747,49285.0
2024-12-31 15:30:00,368.99,369.21,367.92,368.9,278616.0,365.8263,366.0445,364.7655,365.7371,278616.0
2025-01-02 09:30:00,372.37,374.84,371.32,373.88,82424.0,369.1774,371.6262,368.1364,370.6744,82424.0
2025-01-02 10:00:00,374.09,374.09,370.72,371.05,29624.0,370.8826,370.8826,367.5415,367.8687,29624.0
2025-01-02 10:30:00,370.72,371.69,369.82,369.87,47903.0,367.5415,368.5032,366.6492,366.6988,47903.0
2025-01-02 11:00:00,370.51,370.62,367.36,368.04,30858.0,367.3333,367.4424,364.2103,364.8845,30858.0
2025-01-02 11:30:00,367.82,368.39,366.93,367.09,24768.0,364.6664,365.2315,363.784,363.9426,24768.0
2025-01-02 12:00:00,367.25,367.61,366.74,366.92,34806.0,364.1013,364.4582,363.5956,363.7741,34806.0
2025-01-02 12:30:00,367.07,367.92,366.82,367.92,29603.0,363.9228,364.7655,363.675,364.7655,29603.0
2025-01-02 13:00:00,367.74,367.75,366.3,366.3,25937.0,364.5871,364.597,363.1594,363.1594,25937.0
2025-01-02 13:30:00,366.38,366.39,365.21,365.69,29380.0,363.2387,363.2486,362.0788,362.5546,29380.0
2025-01-02 14:00:00,365.82,366.03,364.61,365.75,43270.0,362.6835,362.8917,361.4839,362.6141,43270.0
2025-01-02 14:30:00,365.61,366.18,364.7,365.63,35100.0,362.4753,363.0404,361.5731,362.4952,35100.0
2025-01-02 15:00:00,365.72,366.74,365.72,366.6,30161.0,362.5844,363.5956,362.5844,363.4568,30161.0
2025-01-02 15:30:00,366.62,366.89,364.94,365.83,158417.0,363.4767,363.7444,361.8111,362.6934,158417.0
2025-01-03 09:30:00,366.77,368.39,366.22,367.65,45093.0,363.6254,365.2315,363.0801,364.4978,45093.0
2025-01-03 10:00:00,367.79,371.56,367.03,371.41,99152.0,364.6366,368.3743,363.8832,368.2256,99152.0
2025-01-03 10:30:00,371.4,372.5,370.9,371.26,42464.0,368.2157,369.3063,367.72,368.0769,42464.0
2025-01-03 11:00:00,371.43,371.71,369.73,370.2,25085.0,368.2454,368.523,366.56,367.026,25085.0
2025-01-03 11:30:00,370.17,371.52,370.15,371.24,20669.0,366.9962,368.3347,366.9764,368.0571,20669.0
2025-01-03 12:00:00,371.29,373.0,371.09,372.81,18796.0,368.1066,369.802,367.9083,369.6136,18796.0
2025-01-03 12:30:00,372.81,372.87,372.13,372.7,27714.0,369.6136,369.6731,368.9394,369.5045,27714.0
2025-01-03 13:00:00,372.81,373.03,372.21,372.73,37534.0,369.6136,369.8317,369.0187,369.5343,37534.0
2025-01-03 13:30:00,372.88,373.62,372.68,373.32,33651.0,369.683,370.4167,369.4847,370.1192,33651.0
2025-01-03 14:00:00,373.28,374.39,372.27,373.49,28753.0,370.0796,371.18,369.0782,370.2878,28753.0
2025-01-03 14:30:00,373.38,373.66,372.57,372.71,31647.0,370.1787,370.4563,369.3757,369.5145,31647.0
2025-01-03 15:00:00,372.67,373.29,372.46,372.97,34208.0,369.4748,370.0895,369.2666,369.7722,34208.0
2025-01-03 15:30:00,372.86,372.95,370.79,371.73,124714.0,369.6632,369.7524,367.6109,368.5429,124714.0
2025-01-06 09:30:00,373.36,379.85,373.01,378.78,76550.0,370.1589,376.5932,369.8119,375.5324,76550.0
2025-01-06 10:00:00,378.82,381.19,378.59,379.67,79435.0,375.5721,377.9217,375.344,376.4148,79435.0
2025-01-06 10:30:00,379.53,381.49,379.53,380.87,58790.0,376.276,378.2192,376.276,377.6045,58790.0
2025-01-06 11:00:00,380.97,381.8,379.31,380.35,39348.0,377.7036,378.5265,376.0579,377.0889,39348.0
2025-01-06 11:30:00,380.5,383.79,380.5,382.59,53071.0,377.2377,380.4995,377.2377,379.3097,53071.0
2025-01-06 12:00:00,382.3,382.65,380.98,381.08,27738.0,379.0222,379.3692,377.7135,377.8127,27738.0
2025-01-06 12:30:00,380.8,381.64,380.35,380.38,25937.0,377.5351,378.3679,377.0889,377.1187,25937.0
2025-01-06 13:00:00,380.38,380.59,379.81,380.38,35909.0,377.1187,377.3269,376.5536,377.1187,35909.0
2025-01-06 13:30:00,380.51,380.51,378.8,379.54,31010.0,377.2476,377.2476,375.5522,376.2859,31010.0
2025-01-06 14:00:00,379.54,380.78,378.8,379.4,43375.0,376.2859,377.5153,375.5522,376.1471,43375.0
2025-01-06 14:30:00,379.31,380.55,378.93,379.33,26943.0,376.0579,377.2872,375.6811,376.0777,26943.0
2025-01-06 15:00:00,379.23,379.89,377.83,378.46,82246.0,375.9786,376.6329,374.5906,375.2152,82246.0
2025-01-06 15:30:00,378.41,379.97,377.5,379.65,135256.0,375.1656,376.7122,374.2634,376.3949,135256.0
2025-01-07 09:30:00,381.13,385.13,381.04,385.03,45559.0,377.8623,381.828,377.773,381.7288,45559.0
2025-01-07 10:00:00,385.2,385.38,381.08,382.49,45928.0,381.8974,382.0758,377.8127,379.2106,45928.0
2025-01-07 10:30:00,382.27,383.82,380.01,381.08,48916.0,378.9925,380.5292,376.7519,377.8127,48916.0
2025-01-07 11:00:00,381.24,382.12,380.2,380.35,56767.0,377.9713,378.8438,376.9402,377.0889,56767.0
2025-01-07 11:30:00,380.35,381.4,380.17,381.0,36592.0,377.0889,378.1299,376.9105,377.7334,36592.0
2025-01-07 12:00:00,380.8,382.51,380.76,382.32,32562.0,377.5351,379.2304,377.4954,379.0421,32562.0
2025-01-07 12:30:00,382.18,383.08,378.98,379.56,48969.0,378.9033,379.7955,375.7307,376.3057,48969.0
2025-01-07 13:00:00,379.57,380.42,379.38,380.27,17673.0,376.3156,377.1583,376.1273,377.0096,17673.0
2025-01-07 13:30:00,380.18,380.61,379.96,380.61,14196.0,376.9204,377.3467,376.7023,377.3467,14196.0
2025-01-07 14:00:00,380.56,381.14,380.27,380.32,13159.0,377.2971,377.8722,377.0096,377.0592,13159.0
2025-01-07 14:30:00,380.32,381.38,380.16,381.1,24951.0,377.0592,378.1101,376.9006,377.8325,24951.0
2025-01-07 15:00:00,381.0,381.06,379.57,379.96,44172.0,377.7334,377.7929,376.3156,376.7023,44172.0
2025-01-07 15:30:00,379.81,381.5,379.39,380.96,116246.0,376.5536,378.2291,376.1372,377.6937,116246.0
2025-01-08 09:30:00,379.08,380.79,376.52,378.88,59548.0,375.8298,377.5252,373.2918,375.6316,59548.0
2025-01-08 10:00:00,378.31,381.77,377.81,381.19,75481.0,375.0664,378.4968,374.5707,377.9217,75481.0
2025-01-08 10:30:00,381.19,382.45,380.7,381.05,70071.0,377.9217,379.1709,377.4359,377.7829,70071.0
2025-01-08 11:00:00,381.05,381.85,380.38,381.13,98290.0,377.7829,378.5761,377.1187,377.8623,98290.0
2025-01-08 11:30:00,381.0,381.82,380.26,381.3,43512.0,377.7334,378.5463,376.9997,378.0308,43512.0
2025-01-08 12:00:00,381.53,381.87,380.47,381.72,17056.0,378.2588,378.5959,377.2079,378.4472,17056.0
2025-01-08 12:30:00,381.99,382.16,380.7,381.38,16633.0,378.7149,378.8834,377.4359,378.1101,16633.0
2025-01-08 13:00:00,381.46,381.9,381.23,381.41,23486.0,378.1894,378.6257,377.9614,378.1399,23486.0
2025-01-08 13:30:00,381.53,382.69,381.26,382.03,36555.0,378.2588,379.4089,377.9911,378.7545,36555.0
2025-01-08 14:00:00,382.03,384.07,381.98,384.07,20314.0,378.7545,380.7771,378.705,380.7771,20314.0
2025-01-08 14:30:00,383.9,383.94,383.15,383.68,25123.0,380.6085,380.6482,379.8649,380.3904,25123.0
2025-01-08 15:00:00,383.54,384.18,382.8,383.14,60909.0,380.2516,380.8861,379.5179,379.855,60909.0
2025-01-08 15:30:00,383.06,383.8,382.35,383.0,141117.0,379.7757,380.5094,379.0718,379.7162,141117.0
2025-01-10 09:30:00,381.24,390.8,380.52,388.43,115277.0,377.9713,387.4494,377.2575,385.0997,115277.0
2025-01-10 10:00:00,388.08,389.22,387.09,387.89,102538.0,384.7527,385.8829,383.7712,384.5643,102538.0
2025-01-10 10:30:00,388.12,389.57,386.26,387.16,85505.0,384.7923,386.2299,382.9483,383.8406,85505.0
2025-01-10 11:00:00,387.15,388.79,386.89,387.77,23642.0,383.8306,385.4566,383.5729,384.4453,23642.0
2025-01-10 11:30:00,387.89,388.85,387.44,387.69,30665.0,384.5643,385.5161,384.1182,384.366,30665.0
2025-01-10 12:00:00,387.56,387.78,385.02,386.05,37096.0,384.2371,384.4552,381.7189,382.7401,37096.0
2025-01-10 12:30:00,386.2,387.08,385.16,385.16,41722.0,382.8888,383.7612,381.8577,381.8577,41722.0
2025-01-10 13:00:00,385.37,386.38,383.99,385.93,58355.0,382.0659,383.0672,380.6977,382.6211,58355.0
2025-01-10 13:30:00,385.99,386.5,384.68,385.5,50194.0,382.6806,383.1862,381.3818,382.1948,50194.0
2025-01-10 14:00:00,385.5,386.42,384.58,384.59,113542.0,382.1948,383.1069,381.2827,381.2926,113542.0
2025-01-10 14:30:00,384.29,384.68,379.01,382.31,100670.0,380.9952,381.3818,375.7604,379.0321,100670.0
2025-01-10 15:00:00,382.06,382.75,380.54,381.76,57725.0,378.7843,379.4684,377.2773,378.4869,57725.0
2025-01-10 15:30:00,381.99,382.66,380.93,381.15,152925.0,378.7149,379.3791,377.664,377.8821,152925.0
2025-01-13 09:30:00,385.02,391.24,381.16,390.8,146911.0,381.7189,387.8856,377.892,387.4494,146911.0
2025-01-13 10:00:00,390.61,395.44,390.27,394.2,146610.0,387.261,392.0496,386.9239,390.8202,146610.0
2025-01-13 10:30:00,394.31,396.49,392.78,396.49,98915.0,390.9293,393.0906,389.4124,393.0906,98915.0
2025-01-13 11:00:00,396.27,397.37,395.0,396.46,136621.0,392.8725,393.963,391.6133,393.0608,136621.0
2025-01-13 11:30:00,396.62,396.93,395.53,395.63,93834.0,393.2195,393.5268,392.1388,392.2379,93834.0
2025-01-13 12:00:00,395.67,396.41,395.32,395.62,43643.0,392.2776,393.0113,391.9306,392.228,43643.0
2025-01-13 12:30:00,395.4,397.12,395.09,397.07,21558.0,392.0099,393.7152,391.7026,393.6656,21558.0
2025-01-13 13:00:00,396.99,397.89,396.24,397.63,29788.0,393.5863,394.4786,392.8427,394.2208,29788.0
2025-01-13 13:30:00,397.63,398.43,396.84,398.15,55728.0,394.2208,395.0139,393.4376,394.7363,55728.0
2025-01-13 14:00:00,397.97,398.12,396.73,397.71,32821.0,394.5579,394.7066,393.3285,394.3001,32821.0
2025-01-13 14:30:00,397.71,397.93,396.62,397.43,39604.0,394.3001,394.5182,393.2195,394.0225,39604.0
2025-01-13 15:00:00,397.39,397.73,396.78,397.13,64553.0,393.9829,394.3199,393.3781,393.7251,64553.0
2025-01-13 15:30:00,397.13,397.45,395.95,396.7,148071.0,393.7251,394.0423,392.5552,393.2988,148071.0
2025-01-14 09:30:00,391.15,394.85,388.79,394.1,92720.0,387.7964,391.4646,385.4566,390.7211,92720.0
2025-01-14 10:00:00,395.17,395.41,392.72,393.49,51339.0,391.7819,392.0198,389.3529,390.1163,51339.0
2025-01-14 10:30:00,393.63,393.79,392.05,393.0,53270.0,390.2551,390.4137,388.6886,389.6305,53270.0
2025-01-14 11:00:00,393.08,393.11,390.82,391.54,64541.0,389.7098,389.7395,387.4692,388.183,64541.0
2025-01-14 11:30:00,391.54,391.89,390.21,390.47,67470.0,388.183,388.53,386.8644,387.1222,67470.0
2025-01-14 12:00:00,390.5,391.19,389.16,391.19,41723.0,387.1519,387.836,385.8234,387.836,41723.0
2025-01-14 12:30:00,390.98,392.06,390.37,391.69,28871.0,387.6278,388.6985,387.023,388.3317,28871.0
2025-01-14 13:00:00,391.79,393.31,391.69,392.9,24729.0,388.4309,389.9378,388.3317,389.5313,24729.0
2025-01-14 13:30:00,393.04,393.15,392.18,392.48,19519.0,389.6701,389.7792,388.8175,389.1149,19519.0
2025-01-14 14:00:00,392.38,393.42,391.93,393.41,32717.0,389.0158,390.0469,388.5697,390.037,32717.0
2025-01-14 14:30:00,393.56,393.93,392.56,392.59,34488.0,390.1857,390.5525,389.1943,389.224,34488.0
2025-01-14 15:00:00,392.62,393.48,392.38,393.32,34480.0,389.2537,390.1064,389.0158,389.9477,34480.0
2025-01-14 15:30:00,393.3,394.16,391.72,393.07,112513.0,389.9279,390.7805,388.3615,389.6999,112513.0
2025-01-15 09:30:00,392.38,393.0,380.72,381.22,220024.0,389.0158,389.6305,377.4558,377.9515,220024.0
2025-01-15 10:00:00,381.02,383.74,380.37,381.78,68220.0,377.7532,380.4499,377.1088,378.5067,68220.0
2025-01-15 10:30:00,382.03,385.36,382.0,384.64,71675.0,378.7545,382.056,378.7248,381.3422,71675.0
2025-01-15 11:00:00,384.87,385.86,383.27,383.27,66706.0,381.5702,382.5517,379.9839,379.9839,66706.0
2025-01-15 11:30:00,383.22,383.38,381.89,383.03,61560.0,379.9343,380.093,378.6157,379.746,61560.0
2025-01-15 12:00:00,383.23,386.4,383.23,386.34,56308.0,379.9443,383.0871,379.9443,383.0276,56308.0
2025-01-15 12:30:00,386.3,388.1,386.19,387.69,45223.0,382.9879,384.7725,382.8789,384.366,45223.0
2025-01-15 13:00:00,387.71,388.62,387.37,388.01,41297.0,384.3858,385.288,384.0488,384.6833,41297.0
2025-01-15 13:30:00,388.01,388.95,387.96,388.48,25769.0,384.6833,385.6152,384.6337,385.1492,25769.0
2025-01-15 14:00:00,388.59,389.31,387.83,389.14,45069.0,385.2583,385.9721,384.5048,385.8036,45069.0
2025-01-15 14:30:00,389.15,390.03,389.04,389.85,45133.0,385.8135,386.686,385.7044,386.5075,45133.0
2025-01-15 15:00:00,389.85,389.85,389.08,389.63,23449.0,386.5075,386.5075,385.7441,386.2894,23449.0
2025-01-15 15:30:00,389.58,389.98,388.13,389.11,140879.0,386.2398,386.6364,384.8022,385.7738,140879.0
2025-01-16 09:30:00,377.4,385.0,375.13,378.83,256254.0,374.1642,381.6991,371.9137,375.582,256254.0
2025-01-16 10:00:00,378.81,380.05,376.56,378.24,91377.0,375.5622,376.7915,373.3314,374.997,91377.0
2025-01-16 10:30:00,378.53,381.13,377.97,380.0,53003.0,375.2846,377.8623,374.7294,376.7419,53003.0
2025-01-16 11:00:00,380.04,381.0,378.76,380.76,168597.0,376.7816,377.7334,375.5126,377.4954,168597.0
2025-01-16 11:30:00,380.54,381.1,379.6,380.17,126502.0,377.2773,377.8325,376.3454,376.9105,126502.0
2025-01-16 12:00:00,380.09,380.97,379.42,380.09,94146.0,376.8312,377.7036,376.1669,376.8312,94146.0
2025-01-16 12:30:00,380.26,380.5,379.83,380.08,56043.0,376.9997,377.2377,376.5734,376.8213,56043.0
2025-01-16 13:00:00,380.06,382.46,379.8,381.34,83382.0,376.8014,379.1809,376.5437,378.0705,83382.0
2025-01-16 13:30:00,381.17,382.85,381.08,382.39,72352.0,377.9019,379.5675,377.8127,379.1115,72352.0
2025-01-16 14:00:00,382.64,383.8,381.55,383.75,46634.0,379.3593,380.5094,378.2787,380.4598,46634.0
2025-01-16 14:30:00,383.59,384.52,383.28,383.6,60228.0,380.3012,381.2232,379.9938,380.3111,60228.0
2025-01-16 15:00:00,383.57,383.92,382.11,382.58,179443.0,380.2813,380.6283,378.8339,379.2998,179443.0
2025-01-16 15:30:00,382.59,385.33,382.54,385.12,230257.0,379.3097,382.0263,379.2602,381.8181,230257.0
2025-01-17 09:30:00,387.02,389.9,384.96,388.42,260609.0,383.7018,386.5571,381.6594,385.0898,260609.0
2025-01-17 10:00:00,388.99,389.82,387.75,389.26,92637.0,385.6549,386.4778,384.4255,385.9226,92637.0
2025-01-17 10:30:00,389.16,389.64,388.47,389.31,46660.0,385.8234,386.2993,385.1393,385.9721,46660.0
2025-01-17 11:00:00,389.08,389.61,388.26,388.33,50541.0,385.7441,386.2696,384.9311,385.0005,50541.0
2025-01-17 11:30:00,388.19,389.12,387.97,388.42,41284.0,384.8617,385.7838,384.6436,385.0898,41284.0
2025-01-17 12:00:00,388.21,389.23,388.21,388.76,22672.0,384.8816,385.8928,384.8816,385.4268,22672.0
2025-01-17 12:30:00,388.97,389.31,387.52,387.72,35824.0,385.635,385.9721,384.1975,384.3958,35824.0
2025-01-17 13:00:00,387.77,387.83,386.5,387.43,41246.0,384.4453,384.5048,383.1862,384.1082,41246.0
2025-01-17 13:30:00,387.31,387.57,387.1,387.11,26163.0,383.9893,384.247,383.7811,383.791,26163.0
2025-01-17 14:00:00,387.02,387.12,386.29,386.44,63873.0,383.7018,383.8009,382.978,383.1267,63873.0
2025-01-17 14:30:00,386.45,387.0,385.89,385.91,55668.0,383.1366,383.6819,382.5814,382.6013,55668.0
2025-01-17 15:00:00,385.9,386.76,385.48,386.18,113190.0,382.5914,383.444,382.175,382.869,113190.0
2025-01-17 15:30:00,386.21,386.78,383.83,385.29,304553.0,382.8987,383.4638,380.5391,381.9866,304553.0
2025-01-21 09:30:00,388.8,391.61,386.93,388.63,177381.0,385.4665,388.2524,383.6125,385.298,177381.0
2025-01-21 10:00:00,388.38,389.91,388.21,388.79,105984.0,385.0501,386.567,384.8816,385.4566,105984.0
2025-01-21 10:30:00,388.78,388.96,387.11,388.09,63337.0,385.4467,385.6251,383.791,384.7626,63337.0
2025-01-21 11:00:00,388.08,389.3,387.75,388.95,52454.0,384.7527,385.9622,384.4255,385.6152,52454.0
2025-01-21 11:30:00,388.91,390.16,388.63,389.15,64268.0,385.5756,386.8148,385.298,385.8135,64268.0
2025-01-21 12:00:00,389.19,389.8,388.24,388.97,70050.0,385.8532,386.4579,384.9113,385.635,70050.0
2025-01-21 12:30:00,388.98,390.13,388.93,389.21,39132.0,385.645,386.7851,385.5954,385.873,39132.0
2025-01-21 13:00:00,389.6,389.6,388.09,388.09,31654.0,386.2596,386.2596,384.7626,384.7626,31654.0
2025-01-21 13:30:00,388.1,388.42,387.65,387.73,35397.0,384.7725,385.0898,384.3264,384.4057,35397.0
2025-01-21 14:00:00,387.62,388.79,387.52,388.28,48219.0,384.2966,385.4566,384.1975,384.951,48219.0
2025-01-21 14:30:00,388.28,388.28,387.45,387.98,45741.0,384.951,384.951,384.1281,384.6535,45741.0
2025-01-21 15:00:00,388.04,388.59,387.33,388.16,65131.0,384.713,385.2583,384.0091,384.832,65131.0
2025-01-21 15:30:00,388.21,389.83,387.84,389.12,238451.0,384.8816,386.4877,384.5147,385.7838,238451.0
2025-01-22 09:30:00,382.48,386.25,379.79,385.05,232516.0,379.2007,382.9384,376.5337,381.7487,232516.0
2025-01-22 10:00:00,385.21,387.64,384.81,386.88,114643.0,381.9073,384.3164,381.5107,383.563,114643.0
2025-01-22 10:30:00,386.64,389.33,385.73,389.09,75201.0,383.325,385.992,382.4228,385.754,75201.0
2025-01-22 11:00:00,389.13,389.75,387.49,388.51,82967.0,385.7937,386.4084,384.1677,385.179,82967.0
2025-01-22 11:30:00,388.6,389.27,387.7,388.66,59180.0,385.2682,385.9325,384.3759,385.3277,59180.0
2025-01-22 12:00:00,388.81,389.89,388.22,389.81,60558.0,385.4764,386.5472,384.8915,386.4678,60558.0
2025-01-22 12:30:00,389.81,390.72,389.06,390.15,46000.0,386.4678,387.37,385.7243,386.8049,46000.0
2025-01-22 13:00:00,390.16,391.38,389.85,390.94,49642.0,386.8148,388.0244,386.5075,387.5882,49642.0
2025-01-22 13:30:00,390.76,391.51,389.76,390.13,78453.0,387.4097,388.1533,386.4183,386.7851,78453.0
2025-01-22 14:00:00,390.31,392.29,390.04,390.48,88022.0,386.9636,388.9266,386.6959,387.1321,88022.0
2025-01-22 14:30:00,390.52,391.84,390.38,391.34,51592.0,387.1718,388.4804,387.033,387.9847,51592.0
2025-01-22 15:00:00,391.25,392.55,389.8,389.94,110839.0,387.8955,389.1843,386.4579,386.5967,110839.0
2025-01-22 15:30:00,389.86,391.15,389.28,390.66,287864.0,386.5174,387.7964,385.9424,387.3106,287864.0
2025-01-23 09:30:00,404.72,410.0,389.3,393.38,456891.0,401.25,406.4847,385.9622,390.0072,456891.0
2025-01-23 10:00:00,393.32,402.47,391.8,396.65,211326.0,389.9477,399.0193,388.4408,393.2492,211326.0
2025-01-23 10:30:00,396.41,401.94,396.22,398.94,136594.0,393.0113,398.4938,392.8229,395.5196,136594.0
2025-01-23 11:00:00,399.24,401.78,398.36,401.25,73637.0,395.817,398.3352,394.9445,397.8098,73637.0
2025-01-23 11:30:00,401.24,401.24,396.98,400.45,53897.0,397.7998,397.7998,393.5764,397.0166,53897.0
2025-01-23 12:00:00,400.12,400.45,395.68,396.12,83940.0,396.6894,397.0166,392.2875,392.7237,83940.0
2025-01-23 12:30:00,396.13,397.88,395.44,397.8,69932.0,392.7337,394.4686,392.0496,394.3893,69932.0
2025-01-23 13:00:00,397.88,399.83,397.87,399.15,32979.0,394.4686,396.4019,394.4587,395.7278,32979.0
2025-01-23 13:30:00,399.2,400.46,398.82,399.84,36987.0,395.7773,397.0265,395.4006,396.4118,36987.0
2025-01-23 14:00:00,399.77,403.25,399.51,402.0,120886.0,396.3424,399.7926,396.0847,398.5533,120886.0
2025-01-23 14:30:00,401.13,402.29,399.0,399.34,116210.0,397.6908,398.8408,395.579,395.9161,116210.0
2025-01-23 15:00:00,399.16,400.31,398.74,399.53,64729.0,395.7377,396.8778,395.3213,396.1045,64729.0
2025-01-23 15:30:00,399.53,402.19,399.15,401.27,257529.0,396.1045,398.7417,395.7278,397.8296,257529.0
2025-01-24 09:30:00,397.16,398.54,394.83,397.19,177725.0,393.7548,395.123,391.4448,393.7846,177725.0
2025-01-24 10:00:00,396.52,400.53,396.38,400.0,70873.0,393.1203,397.0959,392.9815,396.5705,70873.0
2025-01-24 10:30:00,400.04,400.04,396.93,397.66,36900.0,396.6101,396.6101,393.5268,394.2505,36900.0
2025-01-24 11:00:00,397.44,399.69,397.23,399.15,42515.0,394.0324,396.2631,393.8242,395.7278,42515.0
2025-01-24 11:30:00,399.14,399.83,398.66,399.19,32781.0,395.7178,396.4019,395.242,395.7674,32781.0
2025-01-24 12:00:00,399.17,400.33,398.62,399.87,29243.0,395.7476,396.8976,395.2023,396.4416,29243.0
2025-01-24 12:30:00,399.87,402.7,399.77,400.91,52965.0,396.4416,399.2473,396.3424,397.4727,52965.0
2025-01-24 13:00:00,400.91,401.07,400.31,401.02,24666.0,397.4727,397.6313,396.8778,397.5817,24666.0
2025-01-24 13:30:00,400.98,402.02,400.63,401.7,37568.0,397.5421,398.5732,397.1951,398.2559,37568.0
2025-01-24 14:00:00,401.65,402.95,401.25,402.95,48815.0,398.2063,399.4952,397.8098,399.4952,48815.0
2025-01-24 14:30:00,402.79,402.81,401.88,402.61,27906.0,399.3366,399.3564,398.4344,399.1581,27906.0
2025-01-24 15:00:00,402.68,402.84,401.99,402.34,44203.0,399.2275,399.3861,398.5434,398.8904,44203.0
2025-01-24 15:30:00,402.3,402.63,400.73,400.93,149467.0,398.8508,399.1779,397.2942,397.4925,149467.0
2025-01-27 09:30:00,405.13,412.99,404.26,408.97,144911.0,401.6565,409.4491,400.7939,405.4636,144911.0
2025-01-27 10:00:00,408.29,411.74,408.19,410.86,86845.0,404.7894,408.2098,404.6903,407.3374,86845.0
2025-01-27 10:30:00,410.83,412.13,409.04,409.86,86270.0,407.3076,408.5965,405.533,406.3459,86270.0
2025-01-27 11:00:00,409.7,411.9,409.07,411.82,44078.0,406.1873,408.3684,405.5627,408.2891,44078.0
2025-01-27 11:30:00,411.43,413.59,411.14,413.43,53072.0,407.9025,410.044,407.615,409.8853,53072.0
2025-01-27 12:00:00,413.28,415.11,412.68,414.92,61324.0,409.7366,411.5509,409.1418,411.3626,61324.0
2025-01-27 12:30:00,414.72,415.48,414.54,414.91,50243.0,411.1643,411.9177,410.9858,411.3526,50243.0
2025-01-27 13:00:00,414.79,414.88,413.45,414.46,44757.0,411.2337,411.3229,409.9052,410.9065,44757.0
2025-01-27 13:30:00,414.22,415.42,413.17,415.31,55014.0,410.6686,411.8583,409.6276,411.7492,55014.0
2025-01-27 14:00:00,415.42,415.49,412.42,412.68,44321.0,411.8583,411.9277,408.884,409.1418,44321.0
2025-01-27 14:30:00,412.37,412.89,411.91,412.22,58665.0,408.8344,409.35,408.3784,408.6857,58665.0
2025-01-27 15:00:00,412.03,413.0,411.18,411.6,79011.0,408.4973,409.459,407.6546,408.071,79011.0
2025-01-27 15:30:00,411.6,412.57,409.9,411.29,218118.0,408.071,409.0327,406.3856,407.7637,218118.0
2025-01-28 09:30:00,410.18,412.37,407.08,407.48,93643.0,406.6632,408.8344,403.5898,403.9863,93643.0
2025-01-28 10:00:00,407.23,407.8,404.84,405.56,45047.0,403.7385,404.3036,401.369,402.0828,45047.0
2025-01-28 10:30:00,405.51,406.64,404.42,405.28,38341.0,402.0332,403.1535,400.9526,401.8052,38341.0
2025-01-28 11:00:00,405.41,407.06,405.41,406.07,37515.0,401.9341,403.5699,401.9341,402.5884,37515.0
2025-01-28 11:30:00,405.97,406.87,405.0,406.57,45272.0,402.4893,403.3816,401.5276,403.0841,45272.0
2025-01-28 12:00:00,406.62,407.59,406.13,407.59,34618.0,403.1337,404.0954,402.6479,404.0954,34618.0
2025-01-28 12:30:00,407.65,408.22,407.01,407.77,47824.0,404.1549,404.72,403.5204,404.2739,47824.0
2025-01-28 13:00:00,407.79,408.42,406.98,407.34,39476.0,404.2937,404.9183,403.4906,403.8475,39476.0
2025-01-28 13:30:00,407.34,407.69,401.83,403.97,182003.0,403.8475,404.1945,398.3848,400.5064,182003.0
2025-01-28 14:00:00,403.42,406.15,401.98,404.87,58488.0,399.9612,402.6677,398.5335,401.3987,58488.0
2025-01-28 14:30:00,404.95,405.01,403.83,405.0,50560.0,401.478,401.5375,400.3676,401.5276,50560.0
2025-01-28 15:00:00,404.83,405.97,404.5,405.44,94630.0,401.3591,402.4893,401.0319,401.9638,94630.0
2025-01-28 15:30:00,405.32,406.1,404.52,405.24,140686.0,401.8449,402.6182,401.0517,401.7655,140686.0
2025-01-29 09:30:00,404.4,405.96,403.13,405.79,53056.0,400.9327,402.4794,399.6736,402.3108,53056.0
2025-01-29 10:00:00,405.47,406.09,404.42,405.41,44614.0,401.9936,402.6083,400.9526,401.9341,44614.0
2025-01-29 10:30:00,405.47,406.22,403.33,403.4,37890.0,401.9936,402.7371,399.8719,399.9413,37890.0
2025-01-29 11:00:00,403.7,405.19,403.56,405.19,27477.0,400.2387,401.716,400.0999,401.716,27477.0
2025-01-29 11:30:00,405.22,405.47,403.76,403.9,29052.0,401.7457,401.9936,400.2982,400.437,29052.0
2025-01-29 12:00:00,403.95,404.83,402.91,403.05,42400.0,400.4866,401.3591,399.4555,399.5943,42400.0
2025-01-29 12:30:00,403.0,403.02,401.32,401.78,17798.0,399.5448,399.5646,397.8792,398.3352,17798.0
2025-01-29 13:00:00,401.78,402.35,401.45,401.75,31567.0,398.3352,398.9003,398.008,398.3055,31567.0
2025-01-29 13:30:00,401.71,402.16,400.99,401.0,80083.0,398.2658,398.712,397.552,397.5619,80083.0
2025-01-29 14:00:00,400.86,401.01,399.71,399.9,65825.0,397.4231,397.5718,396.283,396.4713,65825.0
2025-01-29 14:30:00,400.03,401.34,400.03,401.15,43717.0,396.6002,397.899,396.6002,397.7106,43717.0
2025-01-29 15:00:00,401.12,401.87,400.5,400.94,44072.0,397.6809,398.4244,397.0662,397.5024,44072.0
2025-01-29 15:30:00,400.86,401.47,399.78,400.48,180473.0,397.4231,398.0279,396.3524,397.0464,180473.0
2025-01-30 09:30:00,399.38,400.3,393.25,395.19,130676.0,395.9558,396.8679,389.8783,391.8017,130676.0
2025-01-30 10:00:00,395.19,397.85,394.77,395.57,89286.0,391.8017,394.4389,391.3853,392.1785,89286.0
2025-01-30 10:30:00,395.77,398.15,395.26,397.56,48614.0,392.3767,394.7363,391.8711,394.1514,48614.0
2025-01-30 11:00:00,397.05,397.32,395.84,396.29,46798.0,393.6458,393.9135,392.4461,392.8923,46798.0
2025-01-30 11:30:00,396.05,397.4,395.8,395.88,28163.0,392.6543,393.9928,392.4065,392.4858,28163.0
2025-01-30 12:00:00,395.88,396.34,395.47,395.73,43339.0,392.4858,392.9419,392.0793,392.3371,43339.0
2025-01-30 12:30:00,395.98,396.26,395.6,396.14,25547.0,392.5849,392.8625,392.2082,392.7436,25547.0
2025-01-30 13:00:00,396.22,399.03,396.11,398.72,37871.0,392.8229,395.6088,392.7138,395.3014,37871.0
2025-01-30 13:30:00,398.89,399.69,398.35,399.15,22971.0,395.47,396.2631,394.9346,395.7278,22971.0
2025-01-30 14:00:00,399.15,399.83,398.8,399.08,27905.0,395.7278,396.4019,395.3808,395.6584,27905.0
2025-01-30 14:30:00,399.26,399.26,397.43,397.74,42334.0,395.8368,395.8368,394.0225,394.3298,42334.0
2025-01-30 15:00:00,397.74,399.57,397.65,399.37,76065.0,394.3298,396.1442,394.2406,395.9459,76065.0
2025-01-30 15:30:00,399.37,400.15,397.12,399.31,128549.0,395.9459,396.7192,393.7152,395.8864,128549.0
2025-01-31 09:30:00,398.31,398.73,395.52,396.56,54993.0,394.895,395.3114,392.1289,393.16,54993.0
2025-01-31 10:00:00,396.8,398.85,396.11,398.85,44652.0,393.3979,395.4303,392.7138,395.4303,44652.0
2025-01-31 10:30:00,398.63,399.68,398.02,398.25,24526.0,395.2122,396.2532,394.6074,394.8355,24526.0
2025-01-31 11:00:00,398.24,399.3,398.23,398.68,20858.0,394.8256,395.8765,394.8156,395.2618,20858.0
2025-01-31 11:30:00,398.53,399.52,397.92,399.06,19163.0,395.1131,396.0946,394.5083,395.6385,19163.0
2025-01-31 12:00:00,399.27,400.41,399.14,400.14,39484.0,395.8467,396.977,395.7178,396.7093,39484.0
2025-01-31 12:30:00,400.13,401.0,399.93,400.5,26647.0,396.6994,397.5619,396.5011,397.0662,26647.0
2025-01-31 13:00:00,400.48,401.0,398.65,398.73,35142.0,397.0464,397.5619,395.232,395.3114,35142.0
2025-01-31 13:30:00,398.97,399.07,397.85,398.27,23858.0,395.5493,395.6484,394.4389,394.8553,23858.0
2025-01-31 14:00:00,398.14,398.38,396.83,397.58,20953.0,394.7264,394.9644,393.4277,394.1712,20953.0
2025-01-31 14:30:00,397.85,398.76,397.6,398.29,30615.0,394.4389,395.3411,394.191,394.8751,30615.0
2025-01-31 15:00:00,398.3,398.3,397.19,397.83,59851.0,394.885,394.885,393.7846,394.4191,59851.0
2025-01-31 15:30:00,397.83,397.84,395.32,395.85,141126.0,394.4191,394.429,391.9306,392.4561,141126.0
2025-02-03 09:30:00,396.05,408.5,395.99,400.47,206292.0,392.6543,404.9976,392.5949,397.0364,206292.0
2025-02-03 10:00:00,400.47,403.1,398.02,402.79,113993.0,397.0364,399.6439,394.6074,399.3366,113993.0
2025-02-03 10:30:00,402.94,404.49,401.0,404.0,202072.0,399.4853,401.022,397.5619,400.5362,202072.0
2025-02-03 11:00:00,404.23,404.64,402.54,403.54,51781.0,400.7642,401.1707,399.0887,400.0801,51781.0
2025-02-03 11:30:00,403.68,406.26,403.68,405.77,23891.0,400.2189,402.7768,400.2189,402.291,23891.0
2025-02-03 12:00:00,405.77,406.75,404.52,405.95,20601.0,402.291,403.2626,401.0517,402.4695,20601.0
2025-02-03 12:30:00,405.8,406.07,404.99,405.17,26093.0,402.3207,402.5884,401.5177,401.6961,26093.0
2025-02-03 13:00:00,404.95,405.92,404.82,405.49,22324.0,401.478,402.4397,401.3491,402.0134,22324.0
2025-02-03 13:30:00,405.64,405.78,402.69,403.67,48265.0,402.1621,402.3009,399.2374,400.209,48265.0
2025-02-03 14:00:00,403.75,404.72,402.6,404.72,22360.0,400.2883,401.25,399.1482,401.25,22360.0
2025-02-03 14:30:00,404.75,405.21,404.1,405.11,24021.0,401.2797,401.7358,400.6353,401.6367,24021.0
2025-02-03 15:00:00,405.16,405.4,404.27,404.43,50692.0,401.6862,401.9242,400.8039,400.9625,50692.0
2025-02-03 15:30:00,404.61,407.83,404.57,405.11,150263.0,401.1409,404.3333,401.1013,401.6367,150263.0
2025-02-04 09:30:00,400.17,406.67,398.32,406.19,101751.0,396.739,403.1833,394.9049,402.7074,101751.0
2025-02-04 10:00:00,405.93,407.96,404.22,404.75,46555.0,402.4496,404.4622,400.7543,401.2797,46555.0
2025-02-04 10:30:00,404.66,407.5,403.96,406.7,39256.0,401.1905,404.0062,400.4965,403.213,39256.0
2025-02-04 11:00:00,406.55,408.31,406.22,407.89,39011.0,403.0643,404.8092,402.7371,404.3928,39011.0
2025-02-04 11:30:00,407.87,408.18,404.48,404.64,35016.0,404.373,404.6803,401.0121,401.1707,35016.0
2025-02-04 12:00:00,404.74,405.48,403.8,404.17,41341.0,401.2698,402.0035,400.3379,400.7047,41341.0
2025-02-04 12:30:00,404.21,406.42,403.74,405.99,37661.0,400.7444,402.9354,400.2784,402.5091,37661.0
2025-02-04 13:00:00,405.72,405.78,404.39,404.52,18137.0,402.2414,402.3009,400.9228,401.0517,18137.0
2025-02-04 13:30:00,404.42,405.18,403.79,404.88,17955.0,400.9526,401.7061,400.328,401.4086,17955.0
2025-02-04 14:00:00,404.74,405.7,404.51,405.47,29762.0,401.2698,402.2216,401.0418,401.9936,29762.0
2025-02-04 14:30:00,405.47,406.1,405.16,405.29,30322.0,401.9936,402.6182,401.6862,401.8151,30322.0
2025-02-04 15:00:00,405.21,405.46,402.43,402.66,26190.0,401.7358,401.9837,398.9796,399.2077,26190.0
2025-02-04 15:30:00,402.56,403.82,401.89,402.17,114784.0,399.1085,400.3577,398.4443,398.7219,114784.0
2025-02-05 09:30:00,399.99,401.45,395.76,399.08,74830.0,396.5606,398.008,392.3668,395.6584,74830.0
2025-02-05 10:00:00,399.38,400.34,398.33,399.98,30279.0,395.9558,396.9076,394.9148,396.5506,30279.0
2025-02-05 10:30:00,400.23,400.59,398.08,398.8,31952.0,396.7985,397.1554,394.6669,395.3808,31952.0
2025-02-05 11:00:00,398.46,399.32,397.44,397.77,48955.0,395.0437,395.8963,394.0324,394.3596,48955.0
2025-02-05 11:30:00,397.94,399.64,397.93,399.19,30207.0,394.5281,396.2136,394.5182,395.7674,30207.0
2025-02-05 12:00:00,399.02,400.49,399.02,400.44,24152.0,395.5989,397.0563,395.5989,397.0067,24152.0
2025-02-05 12:30:00,400.49,401.23,400.15,400.35,20752.0,397.0563,397.7899,396.7192,396.9175,20752.0
2025-02-05 13:00:00,400.37,401.45,400.3,401.09,20374.0,396.9373,398.008,396.8679,397.6511,20374.0
2025-02-05 13:30:00,400.86,401.59,400.33,400.52,32427.0,397.4231,398.1468,396.8976,397.086,32427.0
2025-02-05 14:00:00,400.5,401.43,400.5,401.09,19269.0,397.0662,397.9882,397.0662,397.6511,19269.0
2025-02-05 14:30:00,401.07,401.43,400.33,400.81,22991.0,397.6313,397.9882,396.8976,397.3735,22991.0
2025-02-05 15:00:00,400.83,401.78,400.46,401.7,50776.0,397.3934,398.3352,397.0265,398.2559,50776.0
2025-02-05 15:30:00,401.79,402.66,401.78,402.18,128926.0,398.3451,399.2077,398.3352,398.7318,128926.0
2025-02-06 09:30:00,400.31,401.48,394.86,395.69,61936.0,396.8778,398.0378,391.4745,392.2974,61936.0
2025-02-06 10:00:00,395.69,397.69,394.61,395.73,57487.0,392.2974,394.2803,391.2267,392.3371,57487.0
2025-02-06 10:30:00,396.13,396.13,393.64,394.81,52437.0,392.7337,392.7337,390.265,391.425,52437.0
2025-02-06 11:00:00,394.81,395.86,393.96,394.47,47566.0,391.425,392.466,390.5823,391.0879,47566.0
2025-02-06 11:30:00,394.68,395.05,393.33,393.4,24981.0,391.2961,391.6629,389.9577,390.0271,24981.0
2025-02-06 12:00:00,393.35,393.86,392.44,393.43,22034.0,389.9775,390.4831,389.0753,390.0568,22034.0
2025-02-06 12:30:00,393.73,394.41,393.28,393.92,13154.0,390.3542,391.0284,389.9081,390.5426,13154.0
2025-02-06 13:00:00,393.84,393.84,392.53,392.86,21021.0,390.4633,390.4633,389.1645,389.4917,21021.0
2025-02-06 13:30:00,392.95,393.37,390.54,390.72,30084.0,389.5809,389.9973,387.1916,387.37,30084.0
2025-02-06 14:00:00,390.86,391.63,389.61,389.76,42240.0,387.5088,388.2722,386.2696,386.4183,42240.0
2025-02-06 14:30:00,389.68,390.99,388.91,390.44,61249.0,386.339,387.6377,385.5756,387.0924,61249.0
2025-02-06 15:00:00,390.44,391.26,389.73,390.28,41735.0,387.0924,387.9054,386.3885,386.9338,41735.0
2025-02-06 15:30:00,390.31,391.47,389.62,390.37,153242.0,386.9636,388.1136,386.2795,387.023,153242.0
2025-02-07 09:30:00,391.13,393.23,389.61,392.96,37819.0,387.7765,389.8585,386.2696,389.5908,37819.0
2025-02-07 10:00:00,392.46,394.72,392.06,393.83,44419.0,389.0951,391.3357,388.6985,390.4534,44419.0
2025-02-07 10:30:00,393.54,394.13,390.74,391.21,36970.0,390.1659,390.7508,387.3899,387.8558,36970.0
2025-02-07 11:00:00,391.21,392.85,390.81,391.33,45388.0,387.8558,389.4818,387.4593,387.9748,45388.0
2025-02-07 11:30:00,390.8,392.0,390.7,390.94,28087.0,387.4494,388.6391,387.3502,387.5882,28087.0
2025-02-07 12:00:00,391.02,392.02,391.01,391.31,34019.0,387.6675,388.6589,387.6576,387.955,34019.0
2025-02-07 12:30:00,391.54,392.73,391.48,392.6,17437.0,388.183,389.3628,388.1235,389.2339,17437.0
2025-02-07 13:00:00,392.55,393.41,392.54,392.77,33902.0,389.1843,390.037,389.1744,389.4025,33902.0
2025-02-07 13:30:00,392.77,393.79,392.77,393.14,29763.0,389.4025,390.4137,389.4025,389.7693,29763.0
2025-02-07 14:00:00,393.14,393.82,392.78,393.21,39433.0,389.7693,390.4435,389.4124,389.8387,39433.0
2025-02-07 14:30:00,393.21,393.42,392.49,393.28,42242.0,389.8387,390.0469,389.1249,389.9081,42242.0
2025-02-07 15:00:00,393.34,393.5,391.97,392.78,51144.0,389.9676,390.1262,388.6093,389.4124,51144.0
2025-02-07 15:30:00,392.78,393.33,390.98,391.55,87813.0,389.4124,389.9577,387.6278,388.1929,87813.0
2025-02-10 09:30:00,392.37,394.74,390.24,391.19,38529.0,389.0059,391.3556,386.8942,387.836,38529.0
2025-02-10 10:00:00,391.19,392.42,390.75,391.64,23944.0,387.836,389.0555,387.3998,388.2821,23944.0
2025-02-10 10:30:00,391.62,393.86,391.51,393.13,17451.0,388.2623,390.4831,388.1533,389.7594,17451.0
2025-02-10 11:00:00,393.27,393.27,391.78,392.5,26382.0,389.8982,389.8982,388.4209,389.1348,26382.0
2025-02-10 11:30:00,392.69,393.62,392.06,392.97,13988.0,389.3231,390.2452,388.6985,389.6007,13988.0
2025-02-10 12:00:00,392.98,394.25,392.98,393.94,20399.0,389.6107,390.8698,389.6107,390.5624,20399.0
2025-02-10 12:30:00,394.03,394.45,393.31,393.78,14905.0,390.6517,391.0681,389.9378,390.4038,14905.0
2025-02-10 13:00:00,393.94,394.39,393.6,393.61,14690.0,390.5624,391.0086,390.2253,390.2353,14690.0
2025-02-10 13:30:00,393.71,394.41,393.43,394.15,22654.0,390.3344,391.0284,390.0568,390.7706,22654.0
2025-02-10 14:00:00,394.17,394.36,393.39,394.15,31577.0,390.7905,390.9788,390.0171,390.7706,31577.0
2025-02-10 14:30:00,394.37,395.12,394.06,394.76,27848.0,390.9887,391.7323,390.6814,391.3754,27848.0
2025-02-10 15:00:00,394.76,395.96,394.6,395.59,32399.0,391.3754,392.5651,391.2168,392.1983,32399.0
2025-02-10 15:30:00,395.56,396.48,394.98,396.33,84009.0,392.1685,393.0807,391.5935,392.9319,84009.0
2025-02-11 09:30:00,396.14,398.36,392.17,393.06,69307.0,392.7436,394.9445,388.8076,389.69,69307.0
2025-02-11 10:00:00,393.13,393.14,388.69,389.1,107054.0,389.7594,389.7693,385.3574,385.7639,107054.0
2025-02-11 10:30:00,389.18,389.69,387.76,388.26,41254.0,385.8432,386.3489,384.4354,384.9311,41254.0
2025-02-11 11:00:00,388.04,390.05,387.87,389.82,30244.0,384.713,386.7058,384.5445,386.4778,30244.0
2025-02-11 11:30:00,389.97,391.41,389.1,389.39,91018.0,386.6265,388.0541,385.7639,386.0514,91018.0
2025-02-11 12:00:00,389.5,390.39,388.39,388.56,29784.0,386.1605,387.0429,385.06,385.2286,29784.0
2025-02-11 12:30:00,388.61,389.13,388.24,388.57,23317.0,385.2781,385.7937,384.9113,385.2385,23317.0
2025-02-11 13:00:00,388.67,389.13,388.15,389.03,17874.0,385.3376,385.7937,384.8221,385.6945,17874.0
2025-02-11 13:30:00,389.01,389.9,388.62,388.92,16192.0,385.6747,386.5571,385.288,385.5855,16192.0
2025-02-11 14:00:00,388.92,389.57,388.79,389.35,19597.0,385.5855,386.2299,385.4566,386.0118,19597.0
2025-02-11 14:30:00,389.3,391.11,389.24,390.94,19879.0,385.9622,387.7567,385.9027,387.5882,19879.0
2025-02-11 15:00:00,390.94,391.36,389.97,390.28,41356.0,387.5882,388.0046,386.6265,386.9338,41356.0
2025-02-11 15:30:00,390.36,391.46,390.16,391.31,132845.0,387.0131,388.1037,386.8148,387.955,132845.0
2025-02-12 09:30:00,391.24,397.1,390.12,393.31,71659.0,387.8856,393.6953,386.7752,389.9378,71659.0
2025-02-12 10:00:00,393.85,393.88,390.75,391.95,41769.0,390.4732,390.5029,387.3998,388.5895,41769.0
2025-02-12 10:30:00,392.38,394.51,384.13,387.64,87419.0,389.0158,391.1275,380.8365,384.3164,87419.0
2025-02-12 11:00:00,387.36,387.36,379.41,381.12,103808.0,384.0388,384.0388,376.157,377.8523,103808.0
2025-02-12 11:30:00,381.12,384.62,381.08,383.91,57978.0,377.8523,381.3223,377.8127,380.6184,57978.0
2025-02-12 12:00:00,383.46,385.35,383.46,384.96,22111.0,380.1723,382.0461,380.1723,381.6594,22111.0
2025-02-12 12:30:00,384.97,385.76,384.26,385.19,23472.0,381.6693,382.4526,380.9654,381.8875,23472.0
2025-02-12 13:00:00,385.19,385.9,384.26,384.26,16034.0,381.8875,382.5914,380.9654,380.9654,16034.0
2025-02-12 13:30:00,384.13,384.6,383.35,383.97,22812.0,380.8365,381.3025,380.0632,380.6779,22812.0
2025-02-12 14:00:00,383.97,385.54,383.46,383.85,42077.0,380.6779,382.2345,380.1723,380.5589,42077.0
2025-02-12 14:30:00,383.8,385.61,383.79,385.25,46006.0,380.5094,382.3038,380.4995,381.9469,46006.0
2025-02-12 15:00:00,385.02,386.21,385.02,385.92,42760.0,381.7189,382.8987,381.7189,382.6112,42760.0
2025-02-12 15:30:00,386.09,386.67,384.18,385.81,220256.0,382.7797,383.3548,380.8861,382.5021,220256.0
2025-02-13 09:30:00,388.11,388.17,385.09,385.94,61871.0,384.7824,384.8419,381.7883,382.631,61871.0
2025-02-13 10:00:00,386.0,388.37,386.0,388.32,27508.0,382.6905,385.0402,382.6905,384.9906,27508.0
2025-02-13 10:30:00,388.25,389.54,385.8,386.21,28851.0,384.9212,386.2002,382.4922,382.8987,28851.0
2025-02-13 11:00:00,386.14,387.67,386.0,386.91,31396.0,382.8293,384.3462,382.6905,383.5927,31396.0
2025-02-13 11:30:00,387.13,388.71,386.73,388.47,26373.0,383.8108,385.3773,383.4142,385.1393,26373.0
2025-02-13 12:00:00,388.47,390.09,388.18,390.02,23045.0,385.1393,386.7454,384.8518,386.676,23045.0
2025-02-13 12:30:00,390.02,390.09,388.9,389.09,31898.0,386.676,386.7454,385.5656,385.754,31898.0
2025-02-13 13:00:00,389.06,390.21,388.82,390.17,21127.0,385.7243,386.8644,385.4863,386.8248,21127.0
2025-02-13 13:30:00,389.96,390.75,389.67,390.22,26196.0,386.6166,387.3998,386.329,386.8743,26196.0
2025-02-13 14:00:00,390.2,392.37,390.2,391.33,38336.0,386.8545,389.0059,386.8545,387.9748,38336.0
2025-02-13 14:30:00,391.32,391.72,391.02,391.25,49192.0,387.9649,388.3615,387.6675,387.8955,49192.0
2025-02-13 15:00:00,391.21,391.89,390.83,391.61,48045.0,387.8558,388.53,387.4791,388.2524,48045.0
2025-02-13 15:30:00,391.61,392.14,390.96,391.67,116355.0,388.2524,388.7779,387.608,388.3119,116355.0
2025-02-14 09:30:00,392.04,395.09,391.67,393.24,62489.0,388.6787,391.7026,388.3119,389.8684,62489.0
2025-02-14 10:00:00,393.33,394.38,392.49,392.75,68509.0,389.9577,390.9987,389.1249,389.3826,68509.0
2025-02-14 10:30:00,392.75,393.29,391.74,392.8,42506.0,389.3826,389.918,388.3813,389.4322,42506.0
2025-02-14 11:00:00,392.8,393.75,391.93,392.16,36725.0,389.4322,390.3741,388.5697,388.7977,36725.0
2025-02-14 11:30:00,392.42,392.42,391.3,391.36,16872.0,389.0555,389.0555,387.9451,388.0046,16872.0
2025-02-14 12:00:00,391.31,391.76,390.22,390.38,24503.0,387.955,388.4011,386.8743,387.033,24503.0
2025-02-14 12:30:00,390.6,390.96,389.35,390.36,65053.0,387.2511,387.608,386.0118,387.0131,65053.0
2025-02-14 13:00:00,390.65,390.91,389.76,390.68,18397.0,387.3006,387.5584,386.4183,387.3304,18397.0
2025-02-14 13:30:00,390.67,392.21,390.52,391.93,119674.0,387.3205,388.8473,387.1718,388.5697,119674.0
2025-02-14 14:00:00,391.94,392.18,390.01,390.01,24018.0,388.5796,388.8175,386.6661,386.6661,24018.0
2025-02-14 14:30:00,390.14,390.84,390.1,390.32,20876.0,386.795,387.489,386.7554,386.9735,20876.0
2025-02-14 15:00:00,390.31,390.37,388.72,389.19,53057.0,386.9636,387.023,385.3872,385.8532,53057.0
2025-02-14 15:30:00,389.22,389.94,388.08,389.25,115952.0,385.8829,386.5967,384.7527,385.9126,115952.0
2025-02-18 09:30:00,386.3,387.78,383.67,385.04,80627.0,382.9879,384.4552,380.3805,381.7387,80627.0
2025-02-18 10:00:00,385.11,387.35,382.42,383.53,66094.0,381.8081,384.0289,379.1412,380.2417,66094.0
2025-02-18 10:30:00,383.53,384.78,382.03,383.43,48881.0,380.2417,381.481,378.7545,380.1425,48881.0
2025-02-18 11:00:00,383.44,383.72,382.1,382.17,37458.0,380.1525,380.4301,378.8239,378.8933,37458.0
2025-02-18 11:30:00,382.31,382.73,381.44,381.54,45843.0,379.0321,379.4485,378.1696,378.2687,45843.0
2025-02-18 12:00:00,381.34,381.76,380.7,381.62,50297.0,378.0705,378.4869,377.4359,378.3481,50297.0
2025-02-18 12:30:00,381.65,382.02,380.49,381.28,31647.0,378.3778,378.7446,377.2277,378.011,31647.0
2025-02-18 13:00:00,381.28,381.92,381.02,381.77,34830.0,378.011,378.6455,377.7532,378.4968,34830.0
2025-02-18 13:30:00,381.78,381.78,379.16,379.56,43409.0,378.5067,378.5067,375.9092,376.3057,43409.0
2025-02-18 14:00:00,379.66,380.62,379.16,380.0,38643.0,376.4049,377.3566,375.9092,376.7419,38643.0
2025-02-18 14:30:00,379.78,380.08,378.84,379.19,40751.0,376.5238,376.8213,375.5919,375.9389,40751.0
2025-02-18 15:00:00,379.1,380.58,378.73,380.42,45262.0,375.8497,377.317,375.4828,377.1583,45262.0
2025-02-18 15:30:00,380.43,382.57,380.42,382.26,183362.0,377.1683,379.2899,377.1583,378.9826,183362.0
2025-02-19 09:30:00,382.84,387.66,382.5,385.02,62684.0,379.5576,384.3363,379.2205,381.7189,62684.0
2025-02-19 10:00:00,385.0,388.87,384.54,386.92,39854.0,381.6991,385.5359,381.243,383.6026,39854.0
2025-02-19 10:30:00,387.22,388.7,386.97,388.44,25917.0,383.9,385.3674,383.6522,385.1096,25917.0
2025-02-19 11:00:00,388.44,389.04,387.91,388.76,27028.0,385.1096,385.7044,384.5841,385.4268,27028.0
2025-02-19 11:30:00,388.6,388.69,386.46,386.61,18983.0,385.2682,385.3574,383.1466,383.2953,18983.0
2025-02-19 12:00:00,386.63,387.05,385.71,385.99,37866.0,383.3151,383.7315,382.403,382.6806,37866.0
2025-02-19 12:30:00,385.99,387.88,385.99,386.68,13742.0,382.6806,384.5544,382.6806,383.3647,13742.0
2025-02-19 13:00:00,386.87,387.06,385.04,385.21,21503.0,383.553,383.7414,381.7387,381.9073,21503.0
2025-02-19 13:30:00,385.0,385.96,384.75,385.18,14977.0,381.6991,382.6508,381.4512,381.8775,14977.0
2025-02-19 14:00:00,385.34,386.42,384.63,386.1,20212.0,382.0362,383.1069,381.3323,382.7896,20212.0
2025-02-19 14:30:00,386.09,388.5,386.09,388.11,45159.0,382.7797,385.1691,382.7797,384.7824,45159.0
2025-02-19 15:00:00,388.12,389.91,387.82,389.69,40581.0,384.7923,386.567,384.4949,386.3489,40581.0
2025-02-19 15:30:00,389.73,392.0,389.64,391.81,125543.0,386.3885,388.6391,386.2993,388.4507,125543.0
2025-02-20 09:30:00,389.98,395.07,389.27,394.5,71298.0,386.6364,391.6827,385.9325,391.1176,71298.0
2025-02-20 10:00:00,394.78,396.22,392.94,393.53,33202.0,391.3952,392.8229,389.571,390.1559,33202.0
2025-02-20 10:30:00,393.56,395.56,393.46,395.34,76557.0,390.1857,392.1685,390.0865,391.9504,76557.0
2025-02-20 11:00:00,395.12,395.13,393.7,393.84,23331.0,391.7323,391.7422,390.3245,390.4633,23331.0
2025-02-20 11:30:00,393.57,393.82,392.46,392.59,42317.0,390.1956,390.4435,389.0951,389.224,42317.0
2025-02-20 12:00:00,392.57,393.3,392.4,392.57,35036.0,389.2042,389.9279,389.0356,389.2042,35036.0
2025-02-20 12:30:00,392.78,393.6,392.64,392.93,27799.0,389.4124,390.2253,389.2736,389.5611,27799.0
2025-02-20 13:00:00,392.73,392.73,390.56,391.01,28131.0,389.3628,389.3628,387.2114,387.6576,28131.0
2025-02-20 13:30:00,390.97,391.68,390.62,390.94,19805.0,387.6179,388.3218,387.2709,387.5882,19805.0
2025-02-20 14:00:00,390.81,390.83,389.86,389.86,55615.0,387.4593,387.4791,386.5174,386.5174,55615.0
2025-02-20 14:30:00,389.83,389.83,388.79,389.28,48880.0,386.4877,386.4877,385.4566,385.9424,48880.0
2025-02-20 15:00:00,389.42,389.56,388.66,389.2,34526.0,386.0812,386.22,385.3277,385.8631,34526.0
2025-02-20 15:30:00,389.21,391.43,388.95,390.71,185363.0,385.873,388.074,385.6152,387.3601,185363.0
2025-02-21 09:30:00,379.0,389.66,378.0,384.85,196881.0,375.7505,386.3191,374.7591,381.5504,196881.0
2025-02-21 10:00:00,384.41,385.62,380.25,384.59,47768.0,381.1141,382.3138,376.9898,381.2926,47768.0
2025-02-21 10:30:00,384.88,385.16,382.14,382.77,61879.0,381.5801,381.8577,378.8636,379.4882,61879.0
2025-02-21 11:00:00,382.78,384.5,382.77,382.79,43248.0,379.4981,381.2034,379.4882,379.508,43248.0
2025-02-21 11:30:00,382.99,384.01,382.28,382.28,43052.0,379.7063,380.7176,379.0024,379.0024,43052.0
2025-02-21 12:00:00,382.36,384.83,382.2,384.06,51245.0,379.0817,381.5305,378.9231,380.7671,51245.0
2025-02-21 12:30:00,384.03,385.58,383.43,385.38,42694.0,380.7374,382.2741,380.1425,382.0758,42694.0
2025-02-21 13:00:00,385.48,387.45,385.01,385.6,44749.0,382.175,384.1281,381.709,382.2939,44749.0
2025-02-21 13:30:00,385.61,386.45,384.64,386.44,34112.0,382.3038,383.1366,381.3422,383.1267,34112.0
2025-02-21 14:00:00,386.26,388.27,385.65,388.13,67879.0,382.9483,384.941,382.3435,384.8022,67879.0
2025-02-21 14:30:00,388.06,388.06,386.15,387.08,52677.0,384.7328,384.7328,382.8392,383.7612,52677.0
2025-02-21 15:00:00,387.08,387.59,385.24,386.23,41851.0,383.7612,384.2669,381.937,382.9185,41851.0
2025-02-21 15:30:00,386.24,386.67,384.83,385.32,131517.0,382.9284,383.3548,381.5305,382.0163,131517.0
2025-02-24 09:30:00,385.1,385.1,378.61,383.53,88736.0,381.7982,381.7982,375.3639,380.2417,88736.0
2025-02-24 10:00:00,383.43,388.37,382.93,387.09,86135.0,380.1425,385.0402,379.6468,383.7712,86135.0
2025-02-24 10:30:00,386.83,388.29,386.22,386.57,48977.0,383.5134,384.9609,382.9086,383.2556,48977.0
2025-02-24 11:00:00,386.73,387.08,384.61,384.72,24947.0,383.4142,383.7612,381.3124,381.4215,24947.0
2025-02-24 11:30:00,384.82,385.75,383.64,384.44,38593.0,381.5206,382.4426,380.3507,381.1439,38593.0
2025-02-24 12:00:00,384.45,384.67,383.47,383.85,23539.0,381.1538,381.3719,380.1822,380.5589,23539.0
2025-02-24 12:30:00,383.88,384.82,383.52,384.67,54739.0,380.5887,381.5206,380.2318,381.3719,54739.0
2025-02-24 13:00:00,384.62,384.72,383.87,384.05,14611.0,381.3223,381.4215,380.5788,380.7572,14611.0
2025-02-24 13:30:00,384.05,384.88,383.95,384.8,20261.0,380.7572,381.5801,380.6581,381.5008,20261.0
2025-02-24 14:00:00,384.9,385.74,384.6,385.48,29198.0,381.5999,382.4327,381.3025,382.175,29198.0
2025-02-24 14:30:00,385.46,386.19,384.82,385.55,28036.0,382.1551,382.8789,381.5206,382.2444,28036.0
2025-02-24 15:00:00,385.58,386.5,385.07,385.07,46352.0,382.2741,383.1862,381.7685,381.7685,46352.0
2025-02-24 15:30:00,385.11,385.49,383.7,385.26,129405.0,381.8081,382.1849,380.4102,381.9569,129405.0
2025-02-25 09:30:00,386.96,392.58,386.09,391.75,91425.0,383.6423,389.2141,382.7797,388.3912,91425.0
2025-02-25 10:00:00,391.31,398.95,390.76,396.51,90067.0,387.955,395.5295,387.4097,393.1104,90067.0
2025-02-25 10:30:00,396.32,398.6,395.16,398.4,63666.0,392.922,395.1825,391.772,394.9842,63666.0
2025-02-25 11:00:00,398.4,401.77,397.61,400.86,106112.0,394.9842,398.3253,394.201,397.4231,106112.0
2025-02-25 11:30:00,400.53,401.08,393.8,396.29,67815.0,397.0959,397.6412,390.4236,392.8923,67815.0
2025-02-25 12:00:00,395.78,398.46,394.5,397.47,77513.0,392.3867,395.0437,391.1176,394.0622,77513.0
2025-02-25 12:30:00,398.1,399.1,397.77,398.1,49835.0,394.6868,395.6782,394.3596,394.6868,49835.0
2025-02-25 13:00:00,398.1,398.56,396.77,397.34,35593.0,394.6868,395.1428,393.3682,393.9333,35593.0
2025-02-25 13:30:00,397.41,399.32,397.25,398.64,33786.0,394.0027,395.8963,393.8441,395.2221,33786.0
2025-02-25 14:00:00,398.79,399.37,397.74,398.98,39517.0,395.3708,395.9459,394.3298,395.5592,39517.0
2025-02-25 14:30:00,399.24,400.96,398.77,399.47,70229.0,395.817,397.5222,395.351,396.045,70229.0
2025-02-25 15:00:00,399.47,400.78,399.23,399.62,76590.0,396.045,397.3438,395.8071,396.1937,76590.0
2025-02-25 15:30:00,399.46,403.16,399.39,401.94,279681.0,396.0351,399.7034,395.9657,398.4938,279681.0
2025-02-26 09:30:00,396.73,399.1,390.0,394.14,353884.0,393.3285,395.6782,386.6562,390.7607,353884.0
2025-02-26 10:00:00,394.55,395.12,391.24,393.18,170323.0,391.1672,391.7323,387.8856,389.8089,170323.0
2025-02-26 10:30:00,393.18,393.23,388.62,390.7,108807.0,389.8089,389.8585,385.288,387.3502,108807.0
2025-02-26 11:00:00,390.94,392.11,390.29,390.76,55388.0,387.5882,388.7481,386.9437,387.4097,55388.0
2025-02-26 11:30:00,390.96,391.05,386.79,387.73,67592.0,387.608,387.6972,383.4737,384.4057,67592.0
2025-02-26 12:00:00,387.51,389.23,387.41,389.0,62446.0,384.1876,385.8928,384.0884,385.6648,62446.0
2025-02-26 12:30:00,388.94,389.23,385.41,386.21,98950.0,385.6053,385.8928,382.1056,382.8987,98950.0
2025-02-26 13:00:00,386.23,387.74,385.94,386.1,58880.0,382.9185,384.4156,382.631,382.7896,58880.0
2025-02-26 13:30:00,385.96,387.3,384.83,385.34,51483.0,382.6508,383.9794,381.5305,382.0362,51483.0
2025-02-26 14:00:00,385.31,387.48,385.01,387.15,67071.0,382.0064,384.1578,381.709,383.8306,67071.0
2025-02-26 14:30:00,387.15,389.41,387.15,388.04,106787.0,383.8306,386.0713,383.8306,384.713,106787.0
2025-02-26 15:00:00,387.75,388.29,386.49,386.75,64131.0,384.4255,384.9609,383.1763,383.4341,64131.0
2025-02-26 15:30:00,386.58,388.0,386.05,386.13,190168.0,383.2655,384.6734,382.7401,382.8194,190168.0
2025-02-27 09:30:00,388.94,399.43,386.9,397.42,132210.0,385.6053,396.0054,383.5828,394.0126,132210.0
2025-02-27 10:00:00,397.92,398.9,395.49,395.93,105123.0,394.5083,395.4799,392.0991,392.5354,105123.0
2025-02-27 10:30:00,396.02,396.96,395.14,396.03,43477.0,392.6246,393.5565,391.7521,392.6345,43477.0
2025-02-27 11:00:00,396.04,396.7,395.24,395.88,52175.0,392.6444,393.2988,391.8513,392.4858,52175.0
2025-02-27 11:30:00,395.87,396.6,394.49,394.49,24907.0,392.4759,393.1996,391.1077,391.1077,24907.0
2025-02-27 12:00:00,394.49,397.43,394.46,397.29,40352.0,391.1077,394.0225,391.078,393.8837,40352.0
2025-02-27 12:30:00,397.49,397.64,395.79,396.01,23083.0,394.082,394.2307,392.3966,392.6147,23083.0
2025-02-27 13:00:00,395.99,396.32,394.95,395.09,21635.0,392.5949,392.922,391.5638,391.7026,21635.0
2025-02-27 13:30:00,395.09,395.71,394.31,394.42,29833.0,391.7026,392.3173,390.9293,391.0383,29833.0
2025-02-27 14:00:00,394.41,395.77,393.9,394.99,28878.0,391.0284,392.3767,390.5228,391.6034,28878.0
2025-02-27 14:30:00,394.97,395.09,393.55,394.28,21030.0,391.5836,391.7026,390.1758,390.8995,21030.0
2025-02-27 15:00:00,394.11,395.59,393.83,394.63,41794.0,390.731,392.1983,390.4534,391.2465,41794.0
2025-02-27 15:30:00,394.62,395.53,392.74,392.93,97285.0,391.2366,392.1388,389.3727,389.5611,97285.0
2025-02-28 09:30:00,392.37,396.79,389.87,395.08,53562.0,389.0059,393.388,386.5273,391.6927,53562.0
2025-02-28 10:00:00,395.99,396.51,391.43,392.27,34880.0,392.5949,393.1104,388.074,388.9067,34880.0
2025-02-28 10:30:00,392.32,393.98,391.83,392.6,25480.0,388.9563,390.6021,388.4705,389.2339,25480.0
2025-02-28 11:00:00,392.72,392.72,391.09,391.35,42159.0,389.3529,389.3529,387.7369,387.9946,42159.0
2025-02-28 11:30:00,391.65,393.15,391.65,392.65,13098.0,388.2921,389.7792,388.2921,389.2835,13098.0
2025-02-28 12:00:00,392.82,393.61,391.74,391.75,16598.0,389.452,390.2353,388.3813,388.3912,16598.0
2025-02-28 12:30:00,391.62,391.7,390.43,391.07,35291.0,388.2623,388.3416,387.0825,387.717,35291.0
2025-02-28 13:00:00,391.28,391.28,389.66,390.54,23633.0,387.9252,387.9252,386.3191,387.1916,23633.0
2025-02-28 13:30:00,390.66,392.01,390.41,390.6,19867.0,387.3106,388.649,387.0627,387.2511,19867.0
2025-02-28 14:00:00,390.93,391.21,390.22,390.51,18207.0,387.5782,387.8558,386.8743,387.1618,18207.0
2025-02-28 14:30:00,390.59,392.39,390.49,392.11,20384.0,387.2412,389.0257,387.142,388.7481,20384.0
2025-02-28 15:00:00,392.12,393.54,392.05,393.23,31876.0,388.758,390.1659,388.6886,389.8585,31876.0
2025-02-28 15:30:00,393.23,397.31,392.94,396.68,152694.0,389.8585,393.9035,389.571,393.2789,152694.0
2025-03-03 09:30:00,400.0,403.42,398.46,401.55,82054.0,396.5705,399.9612,395.0437,398.1072,82054.0
2025-03-03 10:00:00,401.16,402.12,398.15,400.06,41180.0,397.7205,398.6723,394.7363,396.63,41180.0
2025-03-03 10:30:00,400.38,400.38,398.36,399.42,20719.0,396.9472,396.9472,394.9445,395.9954,20719.0
2025-03-03 11:00:00,399.27,399.66,398.28,398.49,20044.0,395.8467,396.2334,394.8652,395.0734,20044.0
2025-03-03 11:30:00,398.35,398.74,397.48,398.36,24261.0,394.9346,395.3213,394.0721,394.9445,24261.0
2025-03-03 12:00:00,398.46,398.98,398.08,398.31,12360.0,395.0437,395.5592,394.6669,394.895,12360.0
2025-03-03 12:30:00,398.26,398.61,397.15,397.39,12712.0,394.8454,395.1924,393.7449,393.9829,12712.0
2025-03-03 13:00:00,397.28,398.63,397.12,398.38,22480.0,393.8738,395.2122,393.7152,394.9644,22480.0
2025-03-03 13:30:00,398.24,398.57,397.19,397.33,17824.0,394.8256,395.1527,393.7846,393.9234,17824.0
2025-03-03 14:00:00,397.27,397.75,397.01,397.22,23697.0,393.8639,394.3398,393.6061,393.8143,23697.0
2025-03-03 14:30:00,397.43,397.89,396.71,397.23,23419.0,394.0225,394.4786,393.3087,393.8242,23419.0
2025-03-03 15:00:00,397.1,397.71,396.17,396.83,27735.0,393.6953,394.3001,392.7733,393.4277,27735.0
2025-03-03 15:30:00,396.83,397.11,394.78,395.39,161845.0,393.4277,393.7053,391.3952,392.0,161845.0
2025-03-04 09:30:00,395.5,402.88,392.83,400.98,106061.0,392.1091,399.4258,389.4619,397.5421,106061.0
2025-03-04 10:00:00,400.54,403.33,398.5,401.29,66942.0,397.1058,399.8719,395.0833,397.8494,66942.0
2025-03-04 10:30:00,402.09,402.11,399.08,400.69,104378.0,398.6426,398.6624,395.6584,397.2546,104378.0
2025-03-04 11:00:00,400.66,403.82,400.41,402.99,40039.0,397.2248,400.3577,396.977,399.5348,40039.0
2025-03-04 11:30:00,402.83,403.06,400.41,400.74,43525.0,399.3762,399.6042,396.977,397.3041,43525.0
2025-03-04 12:00:00,400.72,401.17,399.5,399.71,27682.0,397.2843,397.7304,396.0748,396.283,27682.0
2025-03-04 12:30:00,399.66,401.01,398.81,399.29,15278.0,396.2334,397.5718,395.3907,395.8666,15278.0
2025-03-04 13:00:00,399.14,400.1,398.83,399.78,15358.0,395.7178,396.6696,395.4105,396.3524,15358.0
2025-03-04 13:30:00,399.79,401.31,398.7,400.96,25331.0,396.3623,397.8692,395.2816,397.5222,25331.0
2025-03-04 14:00:00,400.94,402.83,399.81,400.41,45039.0,397.5024,399.3762,396.3821,396.977,45039.0
2025-03-04 14:30:00,400.47,401.47,400.08,400.94,19923.0,397.0364,398.0279,396.6498,397.5024,19923.0
2025-03-04 15:00:00,400.94,400.95,398.79,399.65,26002.0,397.5024,397.5123,395.3708,396.2235,26002.0
2025-03-04 15:30:00,399.36,400.02,396.62,397.45,131113.0,395.936,396.5903,393.2195,394.0423,131113.0
2025-03-05 09:30:00,394.48,400.02,394.48,398.55,44548.0,391.0978,396.5903,391.0978,395.1329,44548.0
2025-03-05 10:00:00,398.25,399.25,395.88,396.06,25559.0,394.8355,395.8269,392.4858,392.6643,25559.0
2025-03-05 10:30:00,395.9,396.51,394.82,395.62,14487.0,392.5056,393.1104,391.4349,392.228,14487.0
2025-03-05 11:00:00,395.73,395.78,393.75,394.8,24507.0,392.3371,392.3867,390.3741,391.4151,24507.0
2025-03-05 11:30:00,394.8,395.59,394.2,394.94,22587.0,391.4151,392.1983,390.8202,391.5539,22587.0
2025-03-05 12:00:00,394.93,395.97,394.93,395.07,9671.0,391.5439,392.575,391.5439,391.6827,9671.0
2025-03-05 12:30:00,395.59,396.27,395.41,395.87,11127.0,392.1983,392.8725,392.0198,392.4759,11127.0
2025-03-05 13:00:00,396.23,399.19,395.59,397.53,31822.0,392.8328,395.7674,392.1983,394.1217,31822.0
2025-03-05 13:30:00,397.52,397.87,395.79,397.49,14932.0,394.1117,394.4587,392.3966,394.082,14932.0
2025-03-05 14:00:00,397.8,399.01,397.8,398.64,15841.0,394.3893,395.589,394.3893,395.2221,15841.0
2025-03-05 14:30:00,398.53,399.0,398.29,398.3,14019.0,395.1131,395.579,394.8751,394.885,14019.0
2025-03-05 15:00:00,398.21,398.6,396.82,397.67,19712.0,394.7958,395.1825,393.4177,394.2604,19712.0
2025-03-05 15:30:00,397.44,397.9,395.82,397.39,80551.0,394.0324,394.4885,392.4263,393.9829,80551.0
2025-03-06 09:30:00,397.85,399.16,393.68,394.0,64525.0,394.4389,395.7377,390.3047,390.6219,64525.0
2025-03-06 10:00:00,394.0,395.17,393.06,394.82,45903.0,390.6219,391.7819,389.69,391.4349,45903.0
2025-03-06 10:30:00,394.84,396.04,394.24,396.04,18628.0,391.4547,392.6444,390.8599,392.6444,18628.0
2025-03-06 11:00:00,396.4,398.4,395.66,398.19,33000.0,393.0013,394.9842,392.2677,394.776,33000.0
2025-03-06 11:30:00,398.41,398.95,397.58,398.17,20355.0,394.9941,395.5295,394.1712,394.7562,20355.0
2025-03-06 12:00:00,397.72,398.49,397.57,398.31,23379.0,394.31,395.0734,394.1613,394.895,23379.0
2025-03-06 12:30:00,398.24,398.26,396.68,397.93,18249.0,394.8256,394.8454,393.2789,394.5182,18249.0
2025-03-06 13:00:00,397.62,398.3,396.79,396.81,15040.0,394.2109,394.885,393.388,393.4078,15040.0
2025-03-06 13:30:00,397.23,398.94,396.16,398.58,67648.0,393.8242,395.5196,392.7634,395.1626,67648.0
2025-03-06 14:00:00,398.69,400.4,398.46,399.65,26049.0,395.2717,396.967,395.0437,396.2235,26049.0
2025-03-06 14:30:00,399.65,401.68,399.56,400.62,28326.0,396.2235,398.2361,396.1342,397.1852,28326.0
2025-03-06 15:00:00,400.92,402.92,400.34,402.6,40319.0,397.4826,399.4654,396.9076,399.1482,40319.0
2025-03-06 15:30:00,402.59,404.43,402.13,402.97,278153.0,399.1383,400.9625,398.6822,399.515,278153.0
2025-03-07 09:30:00,400.06,407.92,399.27,402.99,79846.0,396.63,404.4226,395.8467,399.5348,79846.0
2025-03-07 10:00:00,403.62,405.13,401.54,403.73,39038.0,400.1594,401.6565,398.0973,400.2685,39038.0
2025-03-07 10:30:00,403.61,407.3,403.03,406.02,33434.0,400.1495,403.8079,399.5745,402.5389,33434.0
2025-03-07 11:00:00,406.03,407.5,406.02,406.56,39285.0,402.5488,404.0062,402.5389,403.0742,39285.0
2025-03-07 11:30:00,406.65,408.36,406.14,407.73,43755.0,403.1635,404.8588,402.6578,404.2342,43755.0
2025-03-07 12:00:00,407.74,410.44,406.86,409.71,46140.0,404.2441,406.921,403.3717,406.1972,46140.0
2025-03-07 12:30:00,410.05,412.88,409.59,410.63,101009.0,406.5343,409.34,406.0782,407.1093,101009.0
2025-03-07 13:00:00,410.96,411.62,408.64,409.29,70862.0,407.4365,408.0908,405.1364,405.7808,70862.0
2025-03-07 13:30:00,408.78,410.85,408.78,410.73,39027.0,405.2752,407.3274,405.2752,407.2085,39027.0
2025-03-07 14:00:00,410.73,412.38,409.04,409.36,65154.0,407.2085,408.8443,405.533,405.8502,65154.0
2025-03-07 14:30:00,409.47,410.96,409.4,409.89,48416.0,405.9593,407.4365,405.8899,406.3757,48416.0
2025-03-07 15:00:00,409.69,411.02,409.67,410.86,47570.0,406.1774,407.496,406.1576,407.3374,47570.0
2025-03-07 15:30:00,410.86,411.08,408.96,408.98,177837.0,407.3374,407.5555,405.4537,405.4735,177837.0
2025-03-10 09:30:00,408.84,417.26,408.34,416.0,105149.0,407.0271,415.4097,406.5293,414.1553,105149.0
2025-03-10 10:00:00,416.63,418.78,412.98,415.82,112162.0,414.7825,416.923,411.1487,413.9761,112162.0
2025-03-10 10:30:00,416.14,418.05,414.82,417.83,111222.0,414.2947,416.1962,412.9806,415.9772,111222.0
2025-03-10 11:00:00,417.83,419.89,417.3,419.13,74371.0,415.9772,418.0281,415.4496,417.2715,74371.0
2025-03-10 11:30:00,419.03,419.13,413.2,413.2,61972.0,417.1719,417.2715,411.3677,411.3677,61972.0
2025-03-10 12:00:00,413.1,416.49,413.1,416.17,34890.0,411.2682,414.6432,411.2682,414.3246,34890.0
2025-03-10 12:30:00,416.16,416.86,414.82,415.11,47626.0,414.3146,415.0115,412.9806,413.2693,47626.0
2025-03-10 13:00:00,415.08,415.08,413.5,414.36,44277.0,413.2394,413.2394,411.6664,412.5226,44277.0
2025-03-10 13:30:00,414.53,415.63,413.38,415.56,56724.0,412.6918,413.787,411.5469,413.7173,56724.0
2025-03-10 14:00:00,415.46,415.89,414.3,414.75,62783.0,413.6177,414.0458,412.4629,412.9109,62783.0
2025-03-10 14:30:00,414.85,414.94,412.08,412.94,49907.0,413.0104,413.1,410.2527,411.1089,49907.0
2025-03-10 15:00:00,412.79,415.07,410.46,413.62,81492.0,410.9596,413.2295,408.6399,411.7859,81492.0
2025-03-10 15:30:00,413.92,414.89,409.05,409.62,162686.0,412.0846,413.0503,407.2361,407.8036,162686.0
2025-03-11 09:30:00,425.13,427.53,412.0,414.91,286050.0,423.2448,425.6342,410.1731,413.0702,286050.0
2025-03-11 10:00:00,415.24,420.1,412.77,419.62,105197.0,413.3987,418.2371,410.9397,417.7593,105197.0
2025-03-11 10:30:00,419.35,419.47,416.87,417.4,101761.0,417.4905,417.6099,415.0215,415.5491,101761.0
2025-03-11 11:00:00,417.4,423.09,417.39,421.81,177746.0,415.5491,421.2139,415.5392,419.9396,177746.0
2025-03-11 11:30:00,421.81,423.24,421.0,421.3,89161.0,419.9396,421.3632,419.1332,419.4318,89161.0
2025-03-11 12:00:00,421.41,422.14,419.51,421.15,51534.0,419.5413,420.2681,417.6498,419.2825,51534.0
2025-03-11 12:30:00,421.36,423.66,420.41,420.77,71327.0,419.4916,421.7814,418.5458,418.9042,71327.0
2025-03-11 13:00:00,421.0,421.43,420.08,421.07,45849.0,419.1332,419.5613,418.2172,419.2028,45849.0
2025-03-11 13:30:00,421.07,421.95,419.75,421.06,94405.0,419.2028,420.0789,417.8887,419.1929,94405.0
2025-03-11 14:00:00,421.0,422.3,420.25,420.88,78173.0,419.1332,420.4274,418.3865,419.0137,78173.0
2025-03-11 14:30:00,420.87,422.05,420.42,421.67,102504.0,419.0037,420.1785,418.5557,419.8002,102504.0
2025-03-11 15:00:00,421.69,423.77,421.21,421.74,138863.0,419.8201,421.8909,419.3422,419.8699,138863.0
2025-03-11 15:30:00,421.68,423.59,420.74,422.14,337791.0,419.8101,421.7117,418.8743,420.2681,337791.0
2025-03-12 09:30:00,417.68,419.57,412.38,412.46,80198.0,415.8279,417.7095,410.5514,410.631,80198.0
2025-03-12 10:00:00,412.86,420.72,412.59,419.81,81239.0,411.0293,418.8544,410.7605,417.9484,81239.0
2025-03-12 10:30:00,419.98,420.04,415.81,417.62,64288.0,418.1177,418.1774,413.9662,415.7681,64288.0
2025-03-12 11:00:00,417.62,419.0,414.49,414.75,52439.0,415.7681,417.142,412.652,412.9109,52439.0
2025-03-12 11:30:00,414.75,414.78,411.26,413.43,32862.0,412.9109,412.9407,409.4363,411.5967,32862.0
2025-03-12 12:00:00,413.68,414.31,412.89,414.18,35865.0,411.8456,412.4728,411.0591,412.3434,35865.0
2025-03-12 12:30:00,414.44,415.17,412.67,412.8,33610.0,412.6022,413.329,410.8401,410.9695,33610.0
2025-03-12 13:00:00,412.82,414.36,412.31,413.65,32239.0,410.9894,412.5226,410.4817,411.8158,32239.0
2025-03-12 13:30:00,413.51,415.16,413.28,414.11,40017.0,411.6764,413.3191,411.4474,412.2737,40017.0
2025-03-12 14:00:00,414.08,416.18,414.06,414.94,22521.0,412.2438,414.3345,412.2239,413.1,22521.0
2025-03-12 14:30:00,414.97,420.23,414.96,419.2,73093.0,413.1299,418.3666,413.1199,417.3411,73093.0
2025-03-12 15:00:00,418.77,419.39,417.42,417.8,52111.0,416.913,417.5303,415.569,415.9473,52111.0
2025-03-12 15:30:00,417.42,417.85,410.65,410.68,259664.0,415.569,415.9971,408.8291,408.8589,259664.0
2025-03-13 09:30:00,412.91,419.24,411.04,418.07,58519.0,411.079,417.381,409.2173,416.2162,58519.0
2025-03-13 10:00:00,418.27,418.36,413.32,413.81,33325.0,416.4153,416.5049,411.4872,411.975,33325.0
2025-03-13 10:30:00,414.06,416.95,413.96,415.8,25857.0,412.2239,415.1011,412.1244,413.9562,25857.0
2025-03-13 11:00:00,415.71,415.8,413.52,413.68,32407.0,413.8666,413.9562,411.6863,411.8456,32407.0
2025-03-13 11:30:00,413.66,415.43,413.17,415.43,24346.0,411.8257,413.5879,411.3379,413.5879,24346.0
2025-03-13 12:00:00,415.18,416.57,414.54,414.88,52482.0,413.339,414.7228,412.7018,413.0403,52482.0
2025-03-13 12:30:00,414.87,415.12,413.4,414.97,38335.0,413.0303,413.2792,411.5669,413.1299,38335.0
2025-03-13 13:00:00,415.55,416.42,414.92,415.46,39920.0,413.7073,414.5735,413.0801,413.6177,39920.0
2025-03-13 13:30:00,415.3,415.46,412.98,413.79,49114.0,413.4584,413.6177,411.1487,411.9551,49114.0
2025-03-13 14:00:00,413.8,415.19,413.7,414.81,44240.0,411.9651,413.3489,411.8655,412.9706,44240.0
2025-03-13 14:30:00,415.09,416.41,415.03,415.06,43644.0,413.2494,414.5635,413.1896,413.2195,43644.0
2025-03-13 15:00:00,415.06,417.14,414.9,417.0,53038.0,413.2195,415.2903,413.0602,415.1509,53038.0
2025-03-13 15:30:00,416.84,418.2,414.94,417.25,260510.0,414.9916,416.3456,413.1,415.3998,260510.0
2025-03-14 09:30:00,416.82,421.65,414.53,420.19,54395.0,414.9717,419.7803,412.6918,418.3268,54395.0
2025-03-14 10:00:00,419.34,420.81,418.04,420.78,43261.0,417.4805,418.944,416.1863,418.9141,43261.0
2025-03-14 10:30:00,420.56,421.12,419.02,420.6,41778.0,418.6951,419.2526,417.1619,418.7349,41778.0
2025-03-14 11:00:00,420.62,422.29,419.91,422.17,59972.0,418.7548,420.4174,418.048,420.298,59972.0
2025-03-14 11:30:00,421.91,422.45,421.0,422.05,39659.0,420.0391,420.5767,419.1332,420.1785,39659.0
2025-03-14 12:00:00,422.03,422.14,420.53,420.65,64357.0,420.1586,420.2681,418.6652,418.7847,64357.0
2025-03-14 12:30:00,420.92,421.68,420.35,421.06,36716.0,419.0535,419.8101,418.486,419.1929,36716.0
2025-03-14 13:00:00,421.1,421.55,419.83,420.31,39966.0,419.2327,419.6807,417.9683,418.4462,39966.0
2025-03-14 13:30:00,420.4,420.42,419.08,419.38,48316.0,418.5358,418.5557,417.2217,417.5203,48316.0
2025-03-14 14:00:00,419.5,420.15,418.41,418.43,29017.0,417.6398,418.2869,416.5546,416.5746,29017.0
2025-03-14 14:30:00,418.7,420.24,418.52,419.92,37839.0,416.8434,418.3765,416.6642,418.0579,37839.0
2025-03-14 15:00:00,419.82,420.72,419.18,420.28,46151.0,417.9584,418.8544,417.3212,418.4164,46151.0
2025-03-14 15:30:00,420.28,422.28,420.13,420.93,176898.0,418.4164,420.4075,418.267,419.0635,176898.0
2025-03-17 09:30:00,421.22,426.18,421.22,423.53,60907.0,419.3522,424.2902,419.3522,421.6519,60907.0
2025-03-17 10:00:00,424.09,426.81,424.04,426.7,28787.0,422.2095,424.9174,422.1597,424.8079,28787.0
2025-03-17 10:30:00,426.61,429.16,426.37,428.71,36303.0,424.7183,427.257,424.4793,426.809,36303.0
2025-03-17 11:00:00,428.71,428.8,426.8,427.35,28988.0,426.809,426.8986,424.9074,425.455,28988.0
2025-03-17 11:30:00,427.42,427.42,425.54,425.55,29524.0,425.5247,425.5247,423.653,423.663,29524.0
2025-03-17 12:00:00,425.54,426.79,425.42,426.76,23643.0,423.653,424.8975,423.5336,424.8676,23643.0
2025-03-17 12:30:00,426.94,429.6,426.31,428.74,27652.0,425.0468,427.695,424.4196,426.8388,27652.0
2025-03-17 13:00:00,428.69,428.99,427.55,428.51,16305.0,426.7891,427.0877,425.6541,426.6099,16305.0
2025-03-17 13:30:00,428.51,429.93,428.08,429.85,28964.0,426.6099,428.0236,426.1818,427.9439,28964.0
2025-03-17 14:00:00,429.95,430.29,428.94,429.35,28141.0,428.0435,428.382,427.038,427.4461,28141.0
2025-03-17 14:30:00,429.24,430.3,429.04,430.2,26136.0,427.3366,428.3919,427.1375,428.2924,26136.0
2025-03-17 15:00:00,430.05,430.67,429.46,430.63,78978.0,428.143,428.7603,427.5556,428.7205,78978.0
2025-03-17 15:30:00,430.62,431.97,429.74,430.87,301084.0,428.7105,430.0545,427.8344,428.9594,301084.0
2025-03-18 09:30:00,433.28,435.55,430.73,434.74,93093.0,431.3587,433.6186,428.82,432.8122,93093.0
2025-03-18 10:00:00,434.99,436.16,434.37,434.65,48742.0,433.0611,434.2259,432.4439,432.7226,48742.0
2025-03-18 10:30:00,434.44,435.48,434.37,435.37,48605.0,432.5136,433.549,432.4439,433.4394,48605.0
2025-03-18 11:00:00,435.37,436.49,434.42,435.11,61825.0,433.4394,434.5545,432.4937,433.1806,61825.0
2025-03-18 11:30:00,435.13,436.22,434.86,435.33,25697.0,433.2005,434.2857,432.9317,433.3996,25697.0
2025-03-18 12:00:00,435.62,435.62,434.61,434.78,28781.0,433.6883,433.6883,432.6828,432.8521,28781.0
2025-03-18 12:30:00,434.85,435.27,434.1,434.18,36242.0,432.9217,433.3399,432.1751,432.2547,36242.0
2025-03-18 13:00:00,434.22,435.5,433.52,435.49,30101.0,432.2945,433.5689,431.5976,433.5589,30101.0
2025-03-18 13:30:00,435.24,436.82,435.24,436.26,22222.0,433.31,434.883,433.31,434.3255,22222.0
2025-03-18 14:00:00,436.47,436.84,435.9,436.3,23311.0,434.5346,434.9029,433.9671,434.3653,23311.0
2025-03-18 14:30:00,436.29,437.89,436.28,436.85,39875.0,434.3554,435.9483,434.3454,434.9129,39875.0
2025-03-18 15:00:00,437.0,437.96,436.62,437.55,43195.0,435.0622,436.018,434.6839,435.6098,43195.0
2025-03-18 15:30:00,437.55,438.14,435.96,436.44,186433.0,435.6098,436.1972,434.0268,434.5047,186433.0
2025-03-19 09:30:00,433.31,435.34,427.72,428.35,80428.0,431.3886,433.4096,425.8234,426.4506,80428.0
2025-03-19 10:00:00,428.3,428.43,424.98,427.27,26823.0,426.4008,426.5302,423.0955,425.3754,26823.0
2025-03-19 10:30:00,427.49,428.15,425.86,427.69,35340.0,425.5944,426.2515,423.9716,425.7935,35340.0
2025-03-19 11:00:00,427.99,428.76,427.59,428.3,28823.0,426.0922,426.8587,425.6939,426.4008,28823.0
2025-03-19 11:30:00,428.51,429.01,428.01,428.47,6168.0,426.6099,427.1076,426.1121,426.57,6168.0
2025-03-19 12:00:00,428.3,428.59,427.42,427.86,26464.0,426.4008,426.6895,425.5247,425.9627,26464.0
2025-03-19 12:30:00,427.92,429.31,427.56,428.81,28133.0,426.0225,427.4063,425.6641,426.9085,28133.0
2025-03-19 13:00:00,428.81,429.2,428.14,429.02,35585.0,426.9085,427.2968,426.2415,427.1176,35585.0
2025-03-19 13:30:00,429.0,429.81,428.52,428.77,19586.0,427.0977,427.9041,426.6198,426.8687,19586.0
2025-03-19 14:00:00,428.46,430.04,427.99,429.73,26404.0,426.5601,428.1331,426.0922,427.8244,26404.0
2025-03-19 14:30:00,429.93,431.76,429.42,431.18,19492.0,428.0236,429.8454,427.5158,429.268,19492.0
2025-03-19 15:00:00,431.01,432.53,430.5,432.23,28423.0,429.0988,430.612,428.591,430.3134,28423.0
2025-03-19 15:30:00,432.8,433.31,430.14,430.48,118391.0,430.8808,431.3886,428.2326,428.5711,118391.0
2025-03-20 09:30:00,430.43,432.5,428.23,432.19,36803.0,428.5213,430.5822,426.3311,430.2735,36803.0
2025-03-20 10:00:00,431.86,432.51,430.65,432.0,25048.0,429.945,430.5921,428.7404,430.0844,25048.0
2025-03-20 10:30:00,432.29,433.6,431.82,432.35,36354.0,430.3731,431.6773,429.9052,430.4328,36354.0
2025-03-20 11:00:00,432.14,433.37,431.89,433.37,18646.0,430.2238,431.4483,429.9749,431.4483,18646.0
2025-03-20 11:30:00,433.21,433.5,431.98,433.28,22547.0,431.289,431.5777,430.0645,431.3587,22547.0
2025-03-20 12:00:00,433.22,434.38,433.22,433.5,28962.0,431.299,432.4538,431.299,431.5777,28962.0
2025-03-20 12:30:00,433.45,434.2,433.05,433.34,16442.0,431.528,432.2746,431.1297,431.4184,16442.0
2025-03-20 13:00:00,433.63,433.91,432.67,433.03,18797.0,431.7072,431.9859,430.7514,431.1098,18797.0
2025-03-20 13:30:00,432.9,435.47,432.76,434.08,148374.0,430.9804,433.539,430.841,432.1552,148374.0
2025-03-20 14:00:00,433.78,434.07,433.15,433.86,21107.0,431.8565,432.1452,431.2293,431.9361,21107.0
2025-03-20 14:30:00,433.86,434.74,433.42,433.96,20109.0,431.9361,432.8122,431.4981,432.0357,20109.0
2025-03-20 15:00:00,434.22,435.1,433.71,434.23,41191.0,432.2945,433.1706,431.7868,432.3045,41191.0
2025-03-20 15:30:00,434.14,436.45,433.8,434.64,135970.0,432.2149,434.5146,431.8764,432.7127,135970.0
2025-03-21 09:30:00,432.28,436.33,428.92,430.45,228309.0,430.3631,434.3952,427.018,428.5413,228309.0
2025-03-21 10:00:00,430.66,430.66,427.68,429.23,64161.0,428.7503,428.7503,425.7835,427.3267,64161.0
2025-03-21 10:30:00,429.24,429.24,426.42,428.64,64951.0,427.3366,427.3366,424.5291,426.7393,64951.0
2025-03-21 11:00:00,428.84,429.16,426.87,427.83,44350.0,426.9384,427.257,424.9771,425.9329,44350.0
2025-03-21 11:30:00,427.74,428.37,427.39,427.79,26984.0,425.8433,426.4705,425.4948,425.893,26984.0
2025-03-21 12:00:00,427.38,430.13,427.07,429.97,20764.0,425.4849,428.2227,425.1762,428.0634,20764.0
2025-03-21 12:30:00,429.65,430.84,428.93,430.57,64829.0,427.7448,428.9295,427.028,428.6607,64829.0
2025-03-21 13:00:00,430.48,430.58,428.98,429.26,24279.0,428.5711,428.6707,427.0778,427.3565,24279.0
2025-03-21 13:30:00,429.05,429.8,428.67,429.22,14517.0,427.1475,427.8941,426.7691,427.3167,14517.0
2025-03-21 14:00:00,429.15,429.33,425.32,425.69,45990.0,427.247,427.4262,423.434,423.8024,45990.0
2025-03-21 14:30:00,425.84,427.26,425.67,426.33,33533.0,423.9517,425.3654,423.7825,424.4395,33533.0
2025-03-21 15:00:00,426.2,426.67,425.24,425.34,35535.0,424.3101,424.778,423.3544,423.4539,35535.0
2025-03-21 15:30:00,425.23,427.72,424.97,427.04,190348.0,423.3444,425.8234,423.0856,425.1464,190348.0
2025-03-24 09:30:00,425.99,429.97,424.78,428.95,33622.0,424.101,428.0634,422.8964,427.0479,33622.0
2025-03-24 10:00:00,428.58,432.3,428.58,430.9,30545.0,426.6795,430.3831,426.6795,428.9893,30545.0
2025-03-24 10:30:00,431.05,432.32,430.65,431.56,21967.0,429.1386,430.403,428.7404,429.6463,21967.0
2025-03-24 11:00:00,431.5,431.51,428.23,428.23,17702.0,429.5866,429.5966,426.3311,426.3311,17702.0
2025-03-24 11:30:00,428.32,429.4,427.91,428.96,47007.0,426.4207,427.4959,426.0125,427.0579,47007.0
2025-03-24 12:00:00,428.98,429.89,428.53,428.7,29175.0,427.0778,427.9837,426.6298,426.799,29175.0
2025-03-24 12:30:00,428.44,428.95,428.01,428.01,15674.0,426.5402,427.0479,426.1121,426.1121,15674.0
2025-03-24 13:00:00,427.98,428.31,426.44,428.01,25162.0,426.0822,426.4107,424.549,426.1121,25162.0
2025-03-24 13:30:00,427.78,428.33,427.33,427.9,13335.0,425.8831,426.4307,425.4351,426.0026,13335.0
2025-03-24 14:00:00,428.02,428.07,426.18,426.25,14648.0,426.122,426.1718,424.2902,424.3599,14648.0
2025-03-24 14:30:00,426.67,427.84,426.4,427.74,20819.0,424.778,425.9428,424.5092,425.8433,20819.0
2025-03-24 15:00:00,427.75,428.08,427.31,427.96,21423.0,425.8532,426.1818,425.4152,426.0623,21423.0
2025-03-24 15:30:00,427.98,429.01,427.18,427.28,108169.0,426.0822,427.1076,425.2858,425.3853,108169.0
2025-03-25 09:30:00,428.83,428.95,426.18,427.39,47372.0,426.9284,427.0479,424.2902,425.4948,47372.0
2025-03-25 10:00:00,427.67,428.52,426.45,428.24,24744.0,425.7736,426.6198,424.559,426.3411,24744.0
2025-03-25 10:30:00,428.44,428.45,426.29,427.65,28147.0,426.5402,426.5501,424.3997,425.7537,28147.0
2025-03-25 11:00:00,427.4,427.55,426.32,426.56,20028.0,425.5048,425.6541,424.4296,424.6685,20028.0
2025-03-25 11:30:00,426.56,427.17,425.4,425.43,37190.0,424.6685,425.2758,423.5136,423.5435,37190.0
2025-03-25 12:00:00,425.44,425.66,424.3,424.66,21112.0,423.5535,423.7725,422.4185,422.7769,21112.0
2025-03-25 12:30:00,424.66,425.36,424.2,425.28,14933.0,422.7769,423.4738,422.319,423.3942,14933.0
2025-03-25 13:00:00,425.53,425.7,424.54,424.94,14145.0,423.6431,423.8123,422.6575,423.0557,14145.0
2025-03-25 13:30:00,424.95,424.97,423.25,423.38,11861.0,423.0656,423.0856,421.3732,421.5026,11861.0
2025-03-25 14:00:00,423.39,423.78,421.67,421.94,48560.0,421.5126,421.9008,419.8002,420.069,48560.0
2025-03-25 14:30:00,421.72,423.27,421.71,422.91,23948.0,419.85,421.3931,419.84,421.0347,23948.0
2025-03-25 15:00:00,422.91,423.02,421.16,421.67,47133.0,421.0347,421.1442,419.2924,419.8002,47133.0
2025-03-25 15:30:00,421.68,423.97,419.53,423.68,161616.0,419.8101,422.09,417.6697,421.8013,161616.0
2025-03-26 09:30:00,424.64,428.82,422.46,428.75,56962.0,422.757,426.9185,420.5867,426.8488,56962.0
2025-03-26 10:00:00,428.87,434.6,428.31,432.56,78367.0,426.9683,432.6729,426.4107,430.6419,78367.0
2025-03-26 10:30:00,432.56,433.51,431.43,431.93,65118.0,430.6419,431.5877,429.5169,430.0147,65118.0
2025-03-26 11:00:00,431.88,432.22,427.07,427.99,121201.0,429.9649,430.3034,425.1762,426.0922,121201.0
2025-03-26 11:30:00,427.94,428.41,426.74,427.17,67565.0,426.0424,426.5103,424.8477,425.2758,67565.0
2025-03-26 12:00:00,427.06,427.91,426.1,426.64,20113.0,425.1663,426.0125,424.2105,424.7481,20113.0
2025-03-26 12:30:00,426.88,427.51,426.08,427.1,39908.0,424.9871,425.6143,424.1906,425.2061,39908.0
2025-03-26 13:00:00,427.11,428.48,426.45,427.07,19108.0,425.2161,426.58,424.559,425.1762,19108.0
2025-03-26 13:30:00,426.92,427.89,426.56,426.87,14066.0,425.0269,425.9926,424.6685,424.9771,14066.0
2025-03-26 14:00:00,427.08,428.19,427.08,427.81,23017.0,425.1862,426.2913,425.1862,425.913,23017.0
2025-03-26 14:30:00,427.75,427.89,426.54,427.78,27511.0,425.8532,425.9926,424.6486,425.8831,27511.0
2025-03-26 15:00:00,427.84,429.69,427.6,429.39,26954.0,425.9428,427.7846,425.7039,427.486,26954.0
2025-03-26 15:30:00,429.74,431.85,429.54,430.28,101295.0,427.8344,429.935,427.6353,428.372,101295.0
2025-03-27 09:30:00,430.04,431.04,424.78,429.3,54957.0,428.1331,429.1286,422.8964,427.3964,54957.0
2025-03-27 10:00:00,429.3,430.13,426.83,428.19,42156.0,427.3964,428.2227,424.9373,426.2913,42156.0
2025-03-27 10:30:00,428.07,429.56,427.35,428.15,24443.0,426.1718,427.6552,425.455,426.2515,24443.0
2025-03-27 11:00:00,428.36,429.53,428.28,429.07,21322.0,426.4605,427.6253,426.3809,427.1674,21322.0
2025-03-27 11:30:00,429.13,429.51,427.92,428.37,11938.0,427.2271,427.6054,426.0225,426.4705,11938.0
2025-03-27 12:00:00,428.54,428.77,427.93,428.59,14414.0,426.6397,426.8687,426.0324,426.6895,14414.0
2025-03-27 12:30:00,428.56,428.65,426.77,427.43,16286.0,426.6596,426.7492,424.8776,425.5346,16286.0
2025-03-27 13:00:00,427.56,427.68,426.36,426.75,12239.0,425.6641,425.7835,424.4694,424.8577,12239.0
2025-03-27 13:30:00,427.04,427.07,425.54,425.84,16122.0,425.1464,425.1762,423.653,423.9517,16122.0
2025-03-27 14:00:00,426.08,429.99,426.02,428.99,51175.0,424.1906,428.0833,424.1309,427.0877,51175.0
2025-03-27 14:30:00,428.78,430.43,428.46,429.77,22999.0,426.8787,428.5213,426.5601,427.8643,22999.0
2025-03-27 15:00:00,429.77,432.7,429.39,431.94,45487.0,427.8643,430.7813,427.486,430.0246,45487.0
2025-03-27 15:30:00,431.91,433.73,431.56,431.66,116915.0,429.9948,431.8067,429.6463,429.7459,116915.0
2025-03-28 09:30:00,436.29,436.29,431.54,431.87,35852.0,434.3554,434.3554,429.6264,429.955,35852.0
2025-03-28 10:00:00,431.88,436.67,431.47,433.6,24185.0,429.9649,434.7337,429.5567,431.6773,24185.0
2025-03-28 10:30:00,433.55,433.58,431.8,432.66,15635.0,431.6275,431.6574,429.8853,430.7415,15635.0
2025-03-28 11:00:00,432.43,433.92,431.68,432.97,38764.0,430.5125,431.9959,429.7658,431.0501,38764.0
2025-03-28 11:30:00,433.08,434.3,432.84,434.07,13780.0,431.1596,432.3742,430.9207,432.1452,13780.0
2025-03-28 12:00:00,433.93,434.59,433.5,434.09,28181.0,432.0058,432.6629,431.5777,432.1651,28181.0
2025-03-28 12:30:00,434.08,435.37,433.88,434.86,23007.0,432.1552,433.4394,431.956,432.9317,23007.0
2025-03-28 13:00:00,434.81,435.58,434.57,434.77,47844.0,432.8819,433.6485,432.643,432.8421,47844.0
2025-03-28 13:30:00,435.04,436.21,434.77,436.19,24997.0,433.1109,434.2757,432.8421,434.2558,24997.0
2025-03-28 14:00:00,436.22,436.5,434.15,434.15,25283.0,434.2857,434.5644,432.2248,432.2248,25283.0
2025-03-28 14:30:00,434.15,435.13,433.59,435.13,21021.0,432.2248,433.2005,431.6673,433.2005,21021.0
2025-03-28 15:00:00,435.13,435.58,433.49,434.43,48684.0,433.2005,433.6485,431.5678,432.5036,48684.0
2025-03-28 15:30:00,434.39,434.39,431.69,432.09,203958.0,432.4638,432.4638,429.7758,430.174,203958.0
2025-03-31 09:30:00,434.73,435.78,431.04,435.2,119999.0,432.8023,433.8476,429.1286,433.2702,119999.0
2025-03-31 10:00:00,434.97,437.07,433.63,436.16,59253.0,433.0412,435.1319,431.7072,434.2259,59253.0
2025-03-31 10:30:00,435.81,437.31,435.74,436.31,28672.0,433.8775,435.3708,433.8078,434.3753,28672.0
2025-03-31 11:00:00,436.43,438.57,436.15,436.5,40993.0,434.4947,436.6252,434.216,434.5644,40993.0
2025-03-31 11:30:00,436.32,436.32,433.88,434.19,33090.0,434.3852,434.3852,431.956,432.2647,33090.0
2025-03-31 12:00:00,434.09,434.82,433.09,433.43,42648.0,432.1651,432.8919,431.1695,431.508,42648.0
2025-03-31 12:30:00,433.23,433.49,432.26,433.3,16386.0,431.3089,431.5678,430.3432,431.3786,16386.0
2025-03-31 13:00:00,433.06,433.06,430.92,431.48,11069.0,431.1397,431.1397,429.0092,429.5667,11069.0
2025-03-31 13:30:00,431.48,432.6,431.11,432.08,36529.0,429.5667,430.6817,429.1983,430.164,36529.0
2025-03-31 14:00:00,432.23,434.51,432.11,433.75,41411.0,430.3134,432.5833,430.1939,431.8266,41411.0
2025-03-31 14:30:00,434.17,434.48,433.62,434.44,12176.0,432.2448,432.5534,431.6972,432.5136,12176.0
2025-03-31 15:00:00,434.51,436.81,434.45,436.05,19436.0,432.5833,434.8731,432.5235,434.1164,19436.0
2025-03-31 15:30:00,435.84,437.9,434.76,435.2,116343.0,433.9074,435.9582,432.8321,433.2702,116343.0
2025-04-01 09:30:00,437.94,437.94,433.01,433.48,45442.0,435.998,435.998,431.0899,431.5578,45442.0
2025-04-01 10:00:00,432.5,434.18,431.99,432.07,21499.0,430.5822,432.2547,430.0744,430.1541,21499.0
2025-04-01 10:30:00,432.51,434.3,432.07,434.13,15159.0,430.5921,432.3742,430.1541,432.2049,15159.0
2025-04-01 11:00:00,434.09,435.69,433.75,434.74,29460.0,432.1651,433.758,431.8266,432.8122,29460.0
2025-04-01 11:30:00,434.71,434.71,433.92,434.31,17068.0,432.7824,432.7824,431.9959,432.3841,17068.0
2025-04-01 12:00:00,434.31,436.17,434.3,434.99,17724.0,432.3841,434.2359,432.3742,433.0611,17724.0
2025-04-01 12:30:00,434.61,435.49,433.91,435.49,13557.0,432.6828,433.5589,431.9859,433.5589,13557.0
2025-04-01 13:00:00,435.48,435.62,434.99,435.0,6717.0,433.549,433.6883,433.0611,433.0711,6717.0
2025-04-01 13:30:00,434.75,435.53,434.31,435.26,7583.0,432.8222,433.5987,432.3841,433.3299,7583.0
2025-04-01 14:00:00,435.15,435.61,433.87,433.88,12894.0,433.2204,433.6784,431.9461,431.956,12894.0
2025-04-01 14:30:00,433.91,434.1,432.27,432.6,21658.0,431.9859,432.1751,430.3532,430.6817,21658.0
2025-04-01 15:00:00,432.61,433.36,432.36,432.85,25208.0,430.6917,431.4384,430.4428,430.9306,25208.0
2025-04-01 15:30:00,432.93,434.67,432.64,432.84,119840.0,431.0103,432.7425,430.7215,430.9207,119840.0
2025-04-02 09:30:00,430.15,432.68,428.36,429.88,32417.0,428.2426,430.7614,426.4605,427.9738,32417.0
2025-04-02 10:00:00,429.88,429.88,426.31,426.8,35978.0,427.9738,427.9738,424.4196,424.9074,35978.0
2025-04-02 10:30:00,426.6,428.11,426.43,427.75,24098.0,424.7083,426.2116,424.5391,425.8532,24098.0
2025-04-02 11:00:00,427.75,428.75,427.75,428.62,21123.0,425.8532,426.8488,425.8532,426.7194,21123.0
2025-04-02 11:30:00,428.96,429.35,427.09,427.52,22223.0,427.0579,427.4461,425.1962,425.6242,22223.0
2025-04-02 12:00:00,427.8,429.33,427.5,428.92,35341.0,425.903,427.4262,425.6043,427.018,35341.0
2025-04-02 12:30:00,428.98,430.25,428.38,429.43,31641.0,427.0778,428.3421,426.4804,427.5258,31641.0
2025-04-02 13:00:00,429.86,430.15,428.74,429.56,21533.0,427.9539,428.2426,426.8388,427.6552,21533.0
2025-04-02 13:30:00,429.44,429.66,428.2,428.44,16482.0,427.5357,427.7548,426.3012,426.5402,16482.0
2025-04-02 14:00:00,428.43,429.61,428.34,428.57,17801.0,426.5302,427.705,426.4406,426.6696,17801.0
2025-04-02 14:30:00,428.87,430.05,428.1,428.1,15591.0,426.9683,428.143,426.2017,426.2017,15591.0
2025-04-02 15:00:00,428.0,429.31,428.0,429.31,28634.0,426.1021,427.4063,426.1021,427.4063,28634.0
2025-04-02 15:30:00,429.28,429.81,428.3,428.97,113247.0,427.3764,427.9041,426.4008,427.0678,113247.0
2025-04-03 09:30:00,433.91,441.92,433.91,436.52,178846.0,431.9859,439.9604,431.9859,434.5843,178846.0
2025-04-03 10:00:00,436.0,444.49,435.35,442.81,135939.0,434.0666,442.519,433.4195,440.8464,135939.0
2025-04-03 10:30:00,442.8,443.31,436.74,437.33,199998.0,440.8365,441.3442,434.8034,435.3907,199998.0
2025-04-03 11:00:00,436.74,441.85,435.43,440.73,198852.0,434.8034,439.8907,433.4992,438.7757,198852.0
2025-04-03 11:30:00,440.91,442.43,438.0,439.77,232969.0,438.9549,440.4681,436.0578,437.8199,232969.0
2025-04-03 12:00:00,439.77,447.93,439.61,447.33,45372.0,437.8199,445.9437,437.6606,445.3464,45372.0
2025-04-03 12:30:00,447.0,448.41,446.06,446.74,67937.0,445.0179,446.4216,444.082,444.759,67937.0
2025-04-03 13:00:00,446.55,446.97,444.2,445.84,51612.0,444.5699,444.988,442.2303,443.863,51612.0
2025-04-03 13:30:00,446.16,449.14,443.63,447.41,46247.0,444.1816,447.1484,441.6628,445.426,46247.0
2025-04-03 14:00:00,447.76,449.99,447.74,448.19,74522.0,445.7745,447.9946,445.7546,446.2026,74522.0
2025-04-03 14:30:00,448.42,451.67,447.03,451.09,109970.0,446.4316,449.6672,445.0477,449.0897,109970.0
2025-04-03 15:00:00,451.09,454.46,450.32,452.33,191317.0,449.0897,452.4448,448.3231,450.3242,191317.0
2025-04-03 15:30:00,452.29,454.0,450.77,452.8,361222.0,450.2844,451.9868,448.7711,450.7921,361222.0
2025-04-04 09:30:00,450.29,458.73,434.88,442.35,449756.0,448.2933,456.6959,432.9516,440.3885,449756.0
2025-04-04 10:00:00,442.2,449.88,438.55,449.14,77469.0,440.2392,447.8851,436.6053,447.1484,77469.0
2025-04-04 10:30:00,448.42,453.42,446.09,448.44,90969.0,446.4316,451.4094,444.1119,446.4515,90969.0
2025-04-04 11:00:00,448.3,450.87,437.9,440.06,202196.0,446.3121,448.8707,435.9582,438.1086,202196.0
2025-04-04 11:30:00,440.36,446.38,438.7,445.37,77986.0,438.4073,444.4006,436.7547,443.3951,77986.0
2025-04-04 12:00:00,445.45,446.95,439.98,440.59,117486.0,443.4747,444.9681,438.029,438.6363,117486.0
2025-04-04 12:30:00,440.22,440.3,435.01,435.44,79009.0,438.2679,438.3476,433.081,433.5091,79009.0
2025-04-04 13:00:00,435.44,436.12,428.75,433.66,138422.0,433.5091,434.1861,426.8488,431.737,138422.0
2025-04-04 13:30:00,433.43,435.64,431.15,432.03,112079.0,431.508,433.7082,429.2382,430.1142,112079.0
2025-04-04 14:00:00,432.35,432.83,430.13,430.98,231293.0,430.4328,430.9107,428.2227,429.0689,231293.0
2025-04-04 14:30:00,431.09,435.93,431.07,435.07,314437.0,429.1784,433.997,429.1585,433.1408,314437.0
2025-04-04 15:00:00,435.35,436.76,433.44,435.58,367048.0,433.4195,434.8233,431.518,433.6485,367048.0
2025-04-04 15:30:00,435.17,436.13,428.47,429.06,295934.0,433.2403,434.1961,426.57,427.1574,295934.0
2025-04-07 09:30:00,421.42,422.59,414.91,419.48,146257.0,419.5513,420.7161,413.0702,417.6199,146257.0
2025-04-07 10:00:00,418.68,428.22,412.02,416.29,68695.0,416.8234,426.3211,410.193,414.444,68695.0
2025-04-07 10:30:00,417.92,419.29,412.19,419.12,113564.0,416.0668,417.4307,410.3622,417.2615,113564.0
2025-04-07 11:00:00,419.45,423.38,415.3,415.93,46224.0,417.59,421.5026,413.4584,414.0856,46224.0
2025-04-07 11:30:00,415.65,422.97,415.64,421.54,52862.0,413.8069,421.0944,413.7969,419.6708,52862.0
2025-04-07 12:00:00,421.44,422.37,418.66,420.61,38682.0,419.5712,420.4971,416.8035,418.7449,38682.0
2025-04-07 12:30:00,420.67,421.53,418.08,418.83,54706.0,418.8046,419.6608,416.2261,416.9728,54706.0
2025-04-07 13:00:00,419.34,427.01,419.0,427.0,47340.0,417.4805,425.1165,417.142,425.1066,47340.0
2025-04-07 13:30:00,426.33,428.31,423.62,428.31,56492.0,424.4395,426.4107,421.7415,426.4107,56492.0
2025-04-07 14:00:00,428.43,429.85,425.94,427.1,53887.0,426.5302,427.9439,424.0513,425.2061,53887.0
2025-04-07 14:30:00,427.1,428.99,425.0,428.08,74965.0,425.2061,427.0877,423.1154,426.1818,74965.0
2025-04-07 15:00:00,428.08,428.36,422.7,423.93,75908.0,426.1818,426.4605,420.8256,422.0502,75908.0
2025-04-07 15:30:00,424.03,426.23,419.81,422.88,186009.0,422.1497,424.34,417.9484,421.0048,186009.0
2025-04-08 09:30:00,455.05,458.75,441.73,446.2,337377.0,453.0322,456.7158,439.7712,444.2214,337377.0
2025-04-08 10:00:00,447.24,447.24,442.4,442.68,145704.0,445.2568,445.2568,440.4383,440.717,145704.0
2025-04-08 10:30:00,442.68,444.88,437.19,437.25,127400.0,440.717,442.9073,435.2514,435.3111,127400.0
2025-04-08 11:00:00,437.75,440.0,435.44,439.47,280864.0,435.8089,438.0489,433.5091,437.5213,280864.0
2025-04-08 11:30:00,439.27,440.54,436.99,438.17,72340.0,437.3221,438.5865,435.0523,436.227,72340.0
2025-04-08 12:00:00,438.13,438.23,434.81,436.08,64757.0,436.1872,436.2868,432.8819,434.1463,64757.0
2025-04-08 12:30:00,436.42,436.72,431.68,431.83,134305.0,434.4848,434.7835,429.7658,429.9151,134305.0
2025-04-08 13:00:00,432.54,432.54,428.85,429.51,42812.0,430.622,430.622,426.9483,427.6054,42812.0
2025-04-08 13:30:00,429.51,432.28,427.44,431.46,63246.0,427.6054,430.3631,425.5446,429.5468,63246.0
2025-04-08 14:00:00,431.46,431.57,426.19,429.59,61812.0,429.5468,429.6563,424.3001,427.6851,61812.0
2025-04-08 14:30:00,430.09,433.77,429.29,432.68,53302.0,428.1829,431.8465,427.3864,430.7614,53302.0
2025-04-08 15:00:00,432.68,433.53,430.2,431.81,61593.0,430.7614,431.6076,428.2924,429.8952,61593.0
2025-04-08 15:30:00,431.85,432.03,426.29,430.84,287949.0,429.935,430.1142,424.3997,428.9295,287949.0
2025-04-09 09:30:00,430.48,433.25,424.89,431.93,105114.0,428.5711,431.3288,423.0059,430.0147,105114.0
2025-04-09 10:00:00,431.63,433.2,424.97,427.13,63540.0,429.716,431.2791,423.0856,425.236,63540.0
2025-04-09 10:30:00,426.89,427.79,421.05,421.22,76108.0,424.997,425.893,419.1829,419.3522,76108.0
2025-04-09 11:00:00,421.66,425.06,421.33,424.14,70518.0,419.7902,423.1752,419.4617,422.2592,70518.0
2025-04-09 11:30:00,424.14,425.84,422.01,424.58,40179.0,422.2592,423.9517,420.1387,422.6973,40179.0
2025-04-09 12:00:00,424.83,425.85,422.76,425.44,96731.0,422.9462,423.9617,420.8854,423.5535,96731.0
2025-04-09 12:30:00,425.05,428.88,424.6,427.42,47035.0,423.1652,426.9782,422.7172,425.5247,47035.0
2025-04-09 13:00:00,427.74,441.96,425.97,437.25,44820.0,425.8433,440.0002,424.0811,435.3111,44820.0
2025-04-09 13:30:00,437.25,442.17,432.37,436.28,193825.0,435.3111,440.2093,430.4527,434.3454,193825.0
2025-04-09 14:00:00,436.28,438.0,432.21,436.49,98363.0,434.3454,436.0578,430.2935,434.5545,98363.0
2025-04-09 14:30:00,437.18,437.38,430.39,432.1,47886.0,435.2414,435.4405,428.4815,430.1839,47886.0
2025-04-09 15:00:00,432.0,436.12,431.5,434.11,91790.0,430.0844,434.1861,429.5866,432.185,91790.0
2025-04-09 15:30:00,433.81,436.79,430.72,435.93,241840.0,431.8864,434.8531,428.8101,433.997,241840.0
2025-04-10 09:30:00,438.19,442.6,432.06,442.6,82265.0,436.2469,440.6374,430.1441,440.6374,82265.0
2025-04-10 10:00:00,442.19,444.37,437.54,437.54,49932.0,440.2292,442.3995,435.5998,435.5998,49932.0
2025-04-10 10:30:00,436.8,440.0,435.46,436.78,50254.0,434.8631,438.0489,433.529,434.8432,50254.0
2025-04-10 11:00:00,436.35,437.58,434.71,435.75,32381.0,434.4151,435.6396,432.7824,433.8178,32381.0
2025-04-10 11:30:00,435.88,436.07,431.73,432.0,89763.0,433.9472,434.1363,429.8156,430.0844,89763.0
2025-04-10 12:00:00,432.58,432.75,428.29,429.76,72723.0,430.6618,430.8311,426.3908,427.8543,72723.0
2025-04-10 12:30:00,430.12,435.2,430.11,433.43,23419.0,428.2127,433.2702,428.2028,431.508,23419.0
2025-04-10 13:00:00,433.43,435.83,429.53,432.63,37037.0,431.508,433.8974,427.6253,430.7116,37037.0
2025-04-10 13:30:00,432.63,438.48,432.25,438.32,39113.0,430.7116,436.5356,430.3333,436.3764,39113.0
2025-04-10 14:00:00,438.32,442.11,437.63,441.98,29132.0,436.3764,440.1496,435.6894,440.0201,29132.0
2025-04-10 14:30:00,442.29,443.67,439.18,439.53,32774.0,440.3288,441.7026,437.2325,437.581,32774.0
2025-04-10 15:00:00,439.89,441.93,437.81,438.29,44933.0,437.9394,439.9703,435.8686,436.3465,44933.0
2025-04-10 15:30:00,438.11,439.63,434.27,436.39,161943.0,436.1673,437.6805,432.3443,434.4549,161943.0
2025-04-11 09:30:00,434.65,440.0,433.18,435.02,81291.0,432.7226,438.0489,431.2591,433.091,81291.0
2025-04-11 10:00:00,434.22,438.14,432.79,434.89,53837.0,432.2945,436.1972,430.8709,432.9616,53837.0
2025-04-11 10:30:00,435.03,436.29,432.54,434.07,56288.0,433.1009,434.3554,430.622,432.1452,56288.0
2025-04-11 11:00:00,434.09,435.85,431.73,432.94,54673.0,432.1651,433.9173,429.8156,431.0202,54673.0
2025-04-11 11:30:00,432.99,435.25,432.69,434.04,21314.0,431.07,433.32,430.7713,432.1153,21314.0
2025-04-11 12:00:00,434.38,435.19,433.41,434.06,31494.0,432.4538,433.2602,431.4881,432.1352,31494.0
2025-04-11 12:30:00,434.08,436.79,434.08,436.51,106444.0,432.1552,434.8531,432.1552,434.5744,106444.0
2025-04-11 13:00:00,436.4,439.41,435.78,437.0,35568.0,434.4649,437.4615,433.8476,435.0622,35568.0
2025-04-11 13:30:00,437.11,442.48,436.63,440.35,20705.0,435.1717,440.5179,434.6939,438.3974,20705.0
2025-04-11 14:00:00,441.0,441.04,439.3,440.5,55622.0,439.0445,439.0843,437.352,438.5467,55622.0
2025-04-11 14:30:00,440.51,440.88,439.43,439.45,14639.0,438.5566,438.925,437.4814,437.5013,14639.0
2025-04-11 15:00:00,439.74,442.0,439.73,440.93,18491.0,437.7901,440.04,437.7801,438.9748,18491.0
2025-04-11 15:30:00,440.79,441.46,439.18,439.51,70810.0,438.8354,439.5024,437.2325,437.5611,70810.0
2025-04-14 09:30:00,439.68,441.67,436.83,439.5,66553.0,437.7303,439.7115,434.893,437.5511,66553.0
2025-04-14 10:00:00,439.84,441.85,435.21,437.94,41107.0,437.8896,439.8907,433.2801,435.998,41107.0
2025-04-14 10:30:00,437.99,441.01,435.0,439.86,28027.0,436.0478,439.0544,433.0711,437.9095,28027.0
2025-04-14 11:00:00,440.03,442.08,438.6,439.46,29789.0,438.0788,440.1197,436.6551,437.5113,29789.0
2025-04-14 11:30:00,439.37,440.48,438.25,438.36,35147.0,437.4217,438.5268,436.3067,436.4162,35147.0
2025-04-14 12:00:00,438.36,438.93,436.49,438.16,17008.0,436.4162,436.9837,434.5545,436.2171,17008.0
2025-04-14 12:30:00,438.48,440.34,438.47,439.44,8044.0,436.5356,438.3874,436.5257,437.4914,8044.0
2025-04-14 13:00:00,439.64,441.32,438.32,439.24,15537.0,437.6905,439.3631,436.3764,437.2923,15537.0
2025-04-14 13:30:00,439.79,440.39,438.82,440.39,10714.0,437.8398,438.4372,436.8741,438.4372,10714.0
2025-04-14 14:00:00,440.47,441.55,440.01,441.23,9371.0,438.5168,439.592,438.0589,439.2735,9371.0
2025-04-14 14:30:00,441.28,442.52,441.26,441.71,21219.0,439.3232,440.5577,439.3033,439.7513,21219.0
2025-04-14 15:00:00,441.76,443.29,441.04,442.26,35687.0,439.8011,441.3243,439.0843,440.2989,35687.0
2025-04-14 15:30:00,442.33,443.06,440.7,441.29,76342.0,440.3686,441.0953,438.7458,439.3332,76342.0
2025-04-15 09:30:00,441.47,441.47,434.48,434.65,56163.0,439.5124,439.5124,432.5534,432.7226,56163.0
2025-04-15 10:00:00,434.94,437.02,434.61,434.81,24119.0,433.0113,435.0821,432.6828,432.8819,24119.0
2025-04-15 10:30:00,434.8,438.07,434.8,437.49,17363.0,432.872,436.1275,432.872,435.55,17363.0
2025-04-15 11:00:00,437.54,438.9,436.99,438.0,22314.0,435.5998,436.9538,435.0523,436.0578,22314.0
2025-04-15 11:30:00,437.96,439.18,437.72,439.11,22953.0,436.018,437.2325,435.779,437.1629,22953.0
2025-04-15 12:00:00,438.94,439.32,437.5,438.37,15518.0,436.9936,437.3719,435.56,436.4261,15518.0
2025-04-15 12:30:00,438.77,439.3,437.72,438.74,12517.0,436.8244,437.352,435.779,436.7945,12517.0
2025-04-15 13:00:00,438.6,440.02,438.49,439.69,14121.0,436.6551,438.0688,436.5456,437.7403,14121.0
2025-04-15 13:30:00,439.69,440.73,439.39,440.06,18941.0,437.7403,438.7757,437.4416,438.1086,18941.0
2025-04-15 14:00:00,440.08,440.13,438.45,439.19,17308.0,438.1286,438.1783,436.5058,437.2425,17308.0
2025-04-15 14:30:00,439.29,440.34,439.29,439.91,19023.0,437.3421,438.3874,437.3421,437.9593,19023.0
2025-04-15 15:00:00,439.72,439.86,438.5,438.97,38739.0,437.7701,437.9095,436.5556,437.0235,38739.0
2025-04-15 15:30:00,439.12,439.61,437.55,437.71,131435.0,437.1728,437.6606,435.6098,435.7691,131435.0
2025-04-16 09:30:00,437.58,440.03,436.25,438.5,47768.0,435.6396,438.0788,434.3155,436.5556,47768.0
2025-04-16 10:00:00,437.85,440.7,437.83,440.38,51776.0,435.9084,438.7458,435.8885,438.4272,51776.0
2025-04-16 10:30:00,440.85,441.0,439.15,440.54,37730.0,438.8951,439.0445,437.2027,438.5865,37730.0
2025-04-16 11:00:00,440.37,441.39,439.31,440.93,52076.0,438.4173,439.4327,437.362,438.9748,52076.0
2025-04-16 11:30:00,440.79,440.79,439.13,439.17,23096.0,438.8354,438.8354,437.1828,437.2226,23096.0
2025-04-16 12:00:00,439.22,439.55,438.14,438.9,32035.0,437.2724,437.6009,436.1972,436.9538,32035.0
2025-04-16 12:30:00,438.68,439.14,438.03,438.54,27485.0,436.7348,437.1927,436.0876,436.5954,27485.0
2025-04-16 13:00:00,438.54,439.8,437.78,439.33,23407.0,436.5954,437.8498,435.8388,437.3819,23407.0
2025-04-16 13:30:00,439.09,439.21,435.83,435.93,42355.0,437.1429,437.2624,433.8974,433.997,42355.0
2025-04-16 14:00:00,436.12,436.87,435.17,436.39,35592.0,434.1861,434.9328,433.2403,434.4549,35592.0
2025-04-16 14:30:00,436.03,436.22,434.89,435.81,68658.0,434.0965,434.2857,432.9616,433.8775,68658.0
2025-04-16 15:00:00,436.06,436.69,433.43,433.54,33252.0,434.1264,434.7536,431.508,431.6176,33252.0
2025-04-16 15:30:00,433.63,435.27,432.3,434.91,118800.0,431.7072,433.3399,430.3831,432.9815,118800.0
2025-04-17 09:30:00,390.0,411.86,390.0,411.44,296073.0,388.2706,410.0337,388.2706,409.6156,296073.0
2025-04-17 10:00:00,411.59,434.96,408.7,429.32,412382.0,409.7649,433.0313,406.8877,427.4163,412382.0
2025-04-17 10:30:00,428.42,437.99,421.31,421.57,459727.0,426.5203,436.0478,419.4418,419.7006,459727.0
2025-04-17 11:00:00,421.45,427.09,419.61,425.14,97792.0,419.5812,425.1962,417.7493,423.2548,97792.0
2025-04-17 11:30:00,425.64,427.99,423.34,426.59,66343.0,423.7526,426.0922,421.4628,424.6984,66343.0
2025-04-17 12:00:00,426.77,429.0,423.54,428.47,55893.0,424.8776,427.0977,421.6619,426.57,55893.0
2025-04-17 12:30:00,428.57,431.25,427.03,429.85,63211.0,426.6696,429.3377,425.1364,427.9439,63211.0
2025-04-17 13:00:00,429.85,429.85,425.99,427.28,60681.0,427.9439,427.9439,424.101,425.3853,60681.0
2025-04-17 13:30:00,427.28,427.59,425.73,426.61,46688.0,425.3853,425.6939,423.8422,424.7183,46688.0
2025-04-17 14:00:00,426.58,426.93,424.28,424.33,43311.0,424.6884,425.0369,422.3986,422.4484,43311.0
2025-04-17 14:30:00,424.28,426.68,424.14,424.34,146632.0,422.3986,424.788,422.2592,422.4583,146632.0
2025-04-17 15:00:00,424.33,425.34,423.32,425.25,77752.0,422.4484,423.4539,421.4429,423.3643,77752.0
2025-04-17 15:30:00,425.0,425.58,423.45,424.78,221951.0,423.1154,423.6928,421.5723,422.8964,221951.0
2025-04-21 09:30:00,421.66,422.45,415.52,415.67,60618.0,419.7902,420.5767,413.6775,413.8268,60618.0
2025-04-21 10:00:00,415.74,416.17,411.03,411.97,142025.0,413.8965,414.3246,409.2074,410.1432,142025.0
2025-04-21 10:30:00,411.7,413.09,409.71,412.0,89003.0,409.8744,411.2582,407.8932,410.1731,89003.0
2025-04-21 11:00:00,412.0,412.12,407.54,408.94,69282.0,410.1731,410.2925,405.7328,407.1266,69282.0
2025-04-21 11:30:00,408.94,408.94,405.0,405.68,70935.0,407.1266,407.1266,403.2041,403.8811,70935.0
2025-04-21 12:00:00,405.68,406.44,403.78,404.62,61282.0,403.8811,404.6377,401.9895,402.8258,61282.0
2025-04-21 12:30:00,404.89,405.78,403.79,404.66,22190.0,403.0946,403.9806,401.9995,402.8656,22190.0
2025-04-21 13:00:00,404.38,405.18,403.76,404.14,29093.0,402.5869,403.3833,401.9696,402.3479,29093.0
2025-04-21 13:30:00,404.33,405.68,404.27,404.27,32767.0,402.5371,403.8811,402.4773,402.4773,32767.0
2025-04-21 14:00:00,404.02,404.96,403.19,404.96,40215.0,402.2285,403.1643,401.4021,403.1643,40215.0
2025-04-21 14:30:00,404.93,405.85,403.77,403.89,58510.0,403.1344,404.0503,401.9796,402.099,58510.0
2025-04-21 15:00:00,404.13,404.63,402.21,402.87,81968.0,402.338,402.8357,400.4265,401.0836,81968.0
2025-04-21 15:30:00,402.87,407.46,402.37,407.03,284016.0,401.0836,405.6532,400.5858,405.2251,284016.0
2025-04-22 09:30:00,410.42,415.88,402.5,409.54,109183.0,408.6001,414.0359,400.7152,407.724,109183.0
2025-04-22 10:00:00,410.17,412.65,407.72,410.74,79698.0,408.3512,410.8202,405.912,408.9187,79698.0
2025-04-22 10:30:00,411.46,415.0,409.77,414.38,52447.0,409.6355,413.1598,407.953,412.5425,52447.0
2025-04-22 11:00:00,414.38,417.48,413.89,416.71,46114.0,412.5425,415.6288,412.0547,414.8622,46114.0
2025-04-22 11:30:00,416.71,417.84,415.97,416.06,53442.0,414.8622,415.9872,414.1255,414.2151,53442.0
2025-04-22 12:00:00,416.88,417.78,414.89,415.19,39222.0,415.0314,415.9274,413.0503,413.3489,39222.0
2025-04-22 12:30:00,415.44,415.85,414.39,414.68,53584.0,413.5978,414.006,412.5525,412.8412,53584.0
2025-04-22 13:00:00,414.94,415.38,410.23,410.82,57434.0,413.1,413.5381,408.4109,408.9983,57434.0
2025-04-22 13:30:00,410.49,411.13,408.93,409.42,66380.0,408.6698,409.3069,407.1167,407.6045,66380.0
2025-04-22 14:00:00,409.38,412.17,409.36,411.84,36479.0,407.5647,410.3423,407.5448,410.0138,36479.0
2025-04-22 14:30:00,411.79,415.08,411.79,414.62,54958.0,409.964,413.2394,409.964,412.7814,54958.0
2025-04-22 15:00:00,414.62,417.61,414.62,417.14,91026.0,412.7814,415.7582,412.7814,415.2903,91026.0
2025-04-22 15:30:00,417.14,418.51,415.35,415.91,208296.0,415.2903,416.6542,413.5082,414.0657,208296.0
2025-04-23 09:30:00,414.75,432.94,414.75,429.59,98424.0,412.9109,431.0202,412.9109,427.6851,98424.0
2025-04-23 10:00:00,429.59,430.81,427.64,428.37,84103.0,427.6851,428.8997,425.7437,426.4705,84103.0
2025-04-23 10:30:00,428.45,431.64,428.07,428.73,74255.0,426.5501,429.726,426.1718,426.8289,74255.0
2025-04-23 11:00:00,428.87,431.13,428.73,430.05,52972.0,426.9683,429.2182,426.8289,428.143,52972.0
2025-04-23 11:30:00,429.82,430.58,427.78,430.03,53661.0,427.914,428.6707,425.8831,428.1231,53661.0
2025-04-23 12:00:00,430.03,430.45,428.82,429.11,49150.0,428.1231,428.5413,426.9185,427.2072,49150.0
2025-04-23 12:30:00,429.21,429.59,428.29,428.53,99370.0,427.3068,427.6851,426.3908,426.6298,99370.0
2025-04-23 13:00:00,428.53,430.35,427.72,428.0,93242.0,426.6298,428.4417,425.8234,426.1021,93242.0
2025-04-23 13:30:00,428.34,428.65,426.31,427.09,44108.0,426.4406,426.7492,424.4196,425.1962,44108.0
2025-04-23 14:00:00,427.19,427.2,424.67,425.49,29259.0,425.2957,425.3057,422.7869,423.6032,29259.0
2025-04-23 14:30:00,425.56,426.83,425.49,425.65,38116.0,423.6729,424.9373,423.6032,423.7625,38116.0
2025-04-23 15:00:00,425.62,426.38,424.89,425.37,46370.0,423.7327,424.4893,423.0059,423.4838,46370.0
2025-04-23 15:30:00,425.37,427.96,424.81,427.09,200401.0,423.4838,426.0623,422.9263,425.1962,200401.0
2025-04-24 09:30:00,425.29,426.85,418.39,422.0,88564.0,423.4041,424.9572,416.5347,420.1287,88564.0
2025-04-24 10:00:00,421.83,424.69,421.73,423.24,27647.0,419.9595,422.8068,419.8599,421.3632,27647.0
2025-04-24 10:30:00,423.88,425.34,423.27,423.82,29623.0,422.0004,423.4539,421.3931,421.9407,29623.0
2025-04-24 11:00:00,423.89,425.51,420.14,420.87,88707.0,422.0103,423.6232,418.277,419.0037,88707.0
2025-04-24 11:30:00,421.37,425.17,421.37,424.04,18332.0,419.5015,423.2847,419.5015,422.1597,18332.0
2025-04-24 12:00:00,424.0,425.42,423.92,425.08,25675.0,422.1199,423.5336,422.0402,423.1951,25675.0
2025-04-24 12:30:00,425.09,425.34,423.3,423.72,55319.0,423.205,423.4539,421.423,421.8411,55319.0
2025-04-24 13:00:00,423.54,426.04,423.11,424.74,21216.0,421.6619,424.1508,421.2338,422.8566,21216.0
2025-04-24 13:30:00,424.8,425.08,423.7,424.4,26669.0,422.9163,423.1951,421.8212,422.5181,26669.0
2025-04-24 14:00:00,424.35,425.95,424.14,425.22,15844.0,422.4683,424.0612,422.2592,423.3344,15844.0
2025-04-24 14:30:00,425.39,426.4,425.22,426.37,16091.0,423.5037,424.5092,423.3344,424.4793,16091.0
2025-04-24 15:00:00,426.39,427.11,425.19,426.09,52298.0,424.4993,425.2161,423.3046,424.2006,52298.0
2025-04-24 15:30:00,426.0,429.25,425.14,428.79,186492.0,424.111,427.3466,423.2548,426.8886,186492.0
2025-04-25 09:30:00,426.76,426.76,415.0,417.77,152117.0,424.8676,424.8676,413.1598,415.9175,152117.0
2025-04-25 10:00:00,418.13,418.76,416.23,417.25,33044.0,416.2759,416.9031,414.3843,415.3998,33044.0
2025-04-25 10:30:00,416.68,417.57,414.41,417.04,42684.0,414.8323,415.7184,412.5724,415.1907,42684.0
2025-04-25 11:00:00,417.04,418.08,416.51,417.5,61427.0,415.1907,416.2261,414.6631,415.6487,61427.0
2025-04-25 11:30:00,417.5,418.27,416.05,418.1,33300.0,415.6487,416.4153,414.2051,416.246,33300.0
2025-04-25 12:00:00,418.1,419.62,417.87,418.49,19772.0,416.246,417.7593,416.017,416.6343,19772.0
2025-04-25 12:30:00,418.83,419.34,417.66,418.69,13279.0,416.9728,417.4805,415.808,416.8334,13279.0
2025-04-25 13:00:00,418.85,419.48,418.62,419.24,17810.0,416.9927,417.6199,416.7637,417.381,17810.0
2025-04-25 13:30:00,419.25,419.85,417.19,418.3,27335.0,417.3909,417.9883,415.3401,416.4451,27335.0
2025-04-25 14:00:00,418.3,421.37,417.67,421.36,41365.0,416.4451,419.5015,415.8179,419.4916,41365.0
2025-04-25 14:30:00,421.54,422.74,420.74,421.61,71507.0,419.6708,420.8654,418.8743,419.7405,71507.0
2025-04-25 15:00:00,421.58,422.17,419.51,419.51,37799.0,419.7106,420.298,417.6498,417.6498,37799.0
2025-04-25 15:30:00,419.44,422.87,419.2,421.79,197824.0,417.5801,420.9949,417.3411,419.9197,197824.0
2025-04-28 09:30:00,421.82,427.54,420.22,420.89,41700.0,419.9495,425.6442,418.3566,419.0236,41700.0
2025-04-28 10:00:00,420.75,421.49,418.55,419.26,35517.0,418.8843,419.621,416.694,417.4009,35517.0
2025-04-28 10:30:00,419.3,420.79,418.24,420.08,25040.0,417.4407,418.9241,416.3854,418.2172,25040.0
2025-04-28 11:00:00,420.79,421.72,419.5,420.17,38143.0,418.9241,419.85,417.6398,418.3068,38143.0
2025-04-28 11:30:00,420.17,420.28,417.66,418.73,29855.0,418.3068,418.4164,415.808,416.8732,29855.0
2025-04-28 12:00:00,418.73,420.37,418.62,419.03,26143.0,416.8732,418.506,416.7637,417.1719,26143.0
2025-04-28 12:30:00,418.6,418.6,412.82,413.79,48369.0,416.7438,416.7438,410.9894,411.9551,48369.0
2025-04-28 13:00:00,413.86,414.43,410.48,410.5,59374.0,412.0248,412.5923,408.6598,408.6797,59374.0
2025-04-28 13:30:00,410.88,412.0,409.71,411.36,66387.0,409.058,410.1731,407.8932,409.5359,66387.0
2025-04-28 14:00:00,411.76,414.07,411.37,413.44,24256.0,409.9341,412.2339,409.5459,411.6067,24256.0
2025-04-28 14:30:00,413.39,413.51,412.5,412.71,20109.0,411.5569,411.6764,410.6709,410.8799,20109.0
2025-04-28 15:00:00,412.42,414.75,412.32,413.64,40332.0,410.5912,412.9109,410.4916,411.8058,40332.0
2025-04-28 15:30:00,413.85,414.67,411.76,413.73,207405.0,412.0149,412.8312,409.9341,411.8954,207405.0
2025-04-29 09:30:00,414.9,414.9,410.07,410.08,40266.0,413.0602,413.0602,408.2516,408.2616,40266.0
2025-04-29 10:00:00,409.73,411.07,408.69,409.05,42808.0,407.9131,409.2472,406.8777,407.2361,42808.0
2025-04-29 10:30:00,409.35,411.07,408.78,410.92,17189.0,407.5348,409.2472,406.9673,409.0979,17189.0
2025-04-29 11:00:00,410.74,410.74,408.97,410.25,28039.0,408.9187,408.9187,407.1565,408.4308,28039.0
2025-04-29 11:30:00,410.29,412.24,408.55,409.6,86680.0,408.4707,410.412,406.7384,407.7837,86680.0
2025-04-29 12:00:00,409.6,412.0,409.38,411.96,25592.0,407.7837,410.1731,407.5647,410.1332,25592.0
2025-04-29 12:30:00,411.78,411.82,410.24,410.54,12331.0,409.954,409.9939,408.4209,408.7195,12331.0
2025-04-29 13:00:00,410.86,411.7,410.61,411.61,19512.0,409.0381,409.8744,408.7892,409.7848,19512.0
2025-04-29 13:30:00,411.55,412.81,411.18,412.46,24713.0,409.7251,410.9795,409.3567,410.631,24713.0
2025-04-29 14:00:00,412.34,413.29,412.19,413.29,22199.0,410.5116,411.4573,410.3622,411.4573,22199.0
2025-04-29 14:30:00,413.31,414.11,413.22,413.36,10810.0,411.4773,412.2737,411.3877,411.527,10810.0
2025-04-29 15:00:00,413.31,415.55,413.31,414.88,24800.0,411.4773,413.7073,411.4773,413.0403,24800.0
2025-04-29 15:30:00,414.65,414.69,412.95,413.37,109358.0,412.8113,412.8511,411.1189,411.537,109358.0
2025-04-30 09:30:00,419.02,422.68,413.7,416.84,73753.0,417.1619,420.8057,411.8655,414.9916,73753.0
2025-04-30 10:00:00,416.01,416.68,413.66,414.5,38000.0,414.1653,414.8323,411.8257,412.662,38000.0
2025-04-30 10:30:00,414.52,415.35,412.44,412.81,43092.0,412.6819,413.5082,410.6111,410.9795,43092.0
2025-04-30 11:00:00,412.81,415.1,412.81,414.68,19966.0,410.9795,413.2593,410.9795,412.8412,19966.0
2025-04-30 11:30:00,414.53,416.35,414.09,416.14,13946.0,412.6918,414.5038,412.2538,414.2947,13946.0
2025-04-30 12:00:00,416.13,417.07,416.13,416.25,8269.0,414.2848,415.2206,414.2848,414.4042,8269.0
2025-04-30 12:30:00,416.24,417.29,415.93,416.88,7820.0,414.3943,415.4396,414.0856,415.0314,7820.0
2025-04-30 13:00:00,416.87,417.41,416.0,417.41,8498.0,415.0215,415.5591,414.1553,415.5591,8498.0
2025-04-30 13:30:00,417.4,418.86,417.05,418.72,11267.0,415.5491,417.0026,415.2007,416.8633,11267.0
2025-04-30 14:00:00,418.68,419.7,418.04,418.52,22550.0,416.8234,417.8389,416.1863,416.6642,22550.0
2025-04-30 14:30:00,418.48,418.79,416.61,416.71,24566.0,416.6243,416.933,414.7626,414.8622,24566.0
2025-04-30 15:00:00,416.68,416.79,415.04,415.11,32417.0,414.8323,414.9418,413.1996,413.2693,32417.0
2025-04-30 15:30:00,415.21,421.33,414.61,420.21,146050.0,413.3688,419.4617,412.7715,418.3467,146050.0
2025-05-01 09:30:00,418.35,419.35,412.51,417.27,63045.0,416.4949,417.4905,410.6808,415.4197,63045.0
2025-05-01 10:00:00,418.03,419.39,416.9,418.05,31759.0,416.1763,417.5303,415.0513,416.1962,31759.0
2025-05-01 10:30:00,418.49,418.49,415.52,416.48,30974.0,416.6343,416.6343,413.6775,414.6332,30974.0
2025-05-01 11:00:00,416.53,417.58,416.04,416.28,48556.0,414.683,415.7283,414.1952,414.4341,48556.0
2025-05-01 11:30:00,416.31,416.59,414.35,414.68,15319.0,414.464,414.7427,412.5126,412.8412,15319.0
2025-05-01 12:00:00,414.6,414.6,413.04,414.01,12625.0,412.7615,412.7615,411.2085,412.1742,12625.0
2025-05-01 12:30:00,414.04,415.03,412.82,412.96,19228.0,412.204,413.1896,410.9894,411.1288,19228.0
2025-05-01 13:00:00,413.12,415.49,413.12,415.22,18116.0,411.2881,413.6476,411.2881,413.3788,18116.0
2025-05-01 13:30:00,415.31,415.91,414.79,414.79,9172.0,413.4684,414.0657,412.9507,412.9507,9172.0
2025-05-01 14:00:00,414.73,415.3,408.17,412.8,93943.0,412.891,413.4584,406.3601,410.9695,93943.0
2025-05-01 14:30:00,412.93,412.93,408.9,410.03,50463.0,411.0989,411.0989,407.0868,408.2118,50463.0
2025-05-01 15:00:00,410.22,411.1,409.52,410.79,33177.0,408.401,409.2771,407.7041,408.9684,33177.0
2025-05-01 15:30:00,411.0,411.4,408.11,408.44,93676.0,409.1775,409.5757,406.3003,406.6289,93676.0
2025-05-02 09:30:00,412.3,414.11,408.87,409.59,49613.0,410.4717,412.2737,407.0569,407.7738,49613.0
2025-05-02 10:00:00,409.57,411.01,406.68,411.01,29337.0,407.7538,409.1875,404.8767,409.1875,29337.0
2025-05-02 10:30:00,410.76,413.24,409.39,413.1,33353.0,408.9386,411.4076,407.5746,411.2682,33353.0
2025-05-02 11:00:00,412.85,413.19,406.55,407.12,41579.0,411.0193,411.3578,404.7472,405.3147,41579.0
2025-05-02 11:30:00,407.12,409.28,406.9,409.28,37857.0,405.3147,407.4651,405.0957,407.4651,37857.0
2025-05-02 12:00:00,409.31,410.4,409.18,410.13,17863.0,407.495,408.5802,407.3656,408.3114,17863.0
2025-05-02 12:30:00,409.96,410.51,409.1,410.43,9381.0,408.1421,408.6897,407.2859,408.61,9381.0
2025-05-02 13:00:00,410.43,410.75,409.11,409.37,20017.0,408.61,408.9286,407.2959,407.5547,20017.0
2025-05-02 13:30:00,409.37,410.12,408.49,409.7,42530.0,407.5547,408.3014,406.6786,407.8833,42530.0
2025-05-02 14:00:00,409.7,409.81,408.17,408.18,26670.0,407.8833,407.9928,406.3601,406.37,26670.0
2025-05-02 14:30:00,408.36,408.84,407.96,408.13,27759.0,406.5492,407.0271,406.151,406.3202,27759.0
2025-05-02 15:00:00,408.21,411.27,408.13,410.31,40589.0,406.3999,409.4463,406.3202,408.4906,40589.0
2025-05-02 15:30:00,410.31,411.28,409.34,409.84,80464.0,408.4906,409.4563,407.5249,408.0226,80464.0
2025-05-05 09:30:00,412.31,412.78,408.0,411.86,50239.0,410.4817,410.9496,406.1908,410.0337,50239.0
2025-05-05 10:00:00,411.86,413.0,411.35,411.87,25354.0,410.0337,411.1686,409.5259,410.0436,25354.0
2025-05-05 10:30:00,412.02,413.31,411.67,413.14,10645.0,410.193,411.4773,409.8445,411.308,10645.0
2025-05-05 11:00:00,413.14,413.79,412.46,413.31,14819.0,411.308,411.9551,410.631,411.4773,14819.0
2025-05-05 11:30:00,413.61,414.95,413.1,414.37,11284.0,411.7759,413.11,411.2682,412.5326,11284.0
2025-05-05 12:00:00,414.27,415.22,414.19,414.67,7317.0,412.433,413.3788,412.3534,412.8312,7317.0
2025-05-05 12:30:00,414.65,415.23,414.32,415.22,12451.0,412.8113,413.3887,412.4828,413.3788,12451.0
2025-05-05 13:00:00,415.32,416.17,414.95,415.18,41807.0,413.4783,414.3246,413.11,413.339,41807.0
2025-05-05 13:30:00,415.2,416.87,415.2,416.36,28672.0,413.3589,415.0215,413.3589,414.5137,28672.0
2025-05-05 14:00:00,416.24,417.92,416.24,417.59,26491.0,414.3943,416.0668,414.3943,415.7383,26491.0
2025-05-05 14:30:00,417.62,417.63,415.87,416.29,27011.0,415.7681,415.7781,414.0259,414.444,27011.0
2025-05-05 15:00:00,416.28,416.28,415.13,415.39,34363.0,414.4341,414.4341,413.2892,413.548,34363.0
2025-05-05 15:30:00,415.51,416.75,415.43,416.53,158848.0,413.6675,414.902,413.5879,414.683,158848.0
2025-05-06 09:30:00,415.82,417.35,413.06,415.94,43563.0,413.9761,415.4993,411.2284,414.0956,43563.0
2025-05-06 10:00:00,415.94,416.04,413.36,414.36,26913.0,414.0956,414.1952,411.527,412.5226,26913.0
2025-05-06 10:30:00,414.62,415.11,413.32,414.32,18023.0,412.7814,413.2693,411.4872,412.4828,18023.0
2025-05-06 11:00:00,414.19,417.09,414.19,415.95,19759.0,412.3534,415.2405,412.3534,414.1056,19759.0
2025-05-06 11:30:00,415.95,416.26,415.33,416.13,15104.0,414.1056,414.4142,413.4883,414.2848,15104.0
2025-05-06 12:00:00,416.13,417.81,414.93,414.95,17369.0,414.2848,415.9573,413.0901,413.11,17369.0
2025-05-06 12:30:00,414.97,415.09,414.16,414.5,32891.0,413.1299,413.2494,412.3235,412.662,32891.0
2025-05-06 13:00:00,414.49,414.5,413.22,413.64,22771.0,412.652,412.662,411.3877,411.8058,22771.0
2025-05-06 13:30:00,413.82,414.74,412.77,412.83,15801.0,411.985,412.9009,410.9397,410.9994,15801.0
2025-05-06 14:00:00,412.86,413.76,412.85,413.37,14417.0,411.0293,411.9253,411.0193,411.537,14417.0
2025-05-06 14:30:00,413.3,413.52,412.51,413.03,17511.0,411.4673,411.6863,410.6808,411.1985,17511.0
2025-05-06 15:00:00,413.35,415.35,412.96,415.18,26709.0,411.5171,413.5082,411.1288,413.339,26709.0
2025-05-06 15:30:00,415.11,415.68,413.96,414.22,66208.0,413.2693,413.8367,412.1244,412.3832,66208.0
2025-05-07 09:30:00,415.34,418.9,413.88,417.65,39657.0,413.4983,417.0425,412.0447,415.798,39657.0
2025-05-07 10:00:00,417.72,418.12,414.98,415.83,24679.0,415.8677,416.2659,413.1399,413.9861,24679.0
2025-05-07 10:30:00,416.43,417.89,415.94,416.05,17281.0,414.5834,416.0369,414.0956,414.2051,17281.0
2025-05-07 11:00:00,416.0,416.0,413.66,415.65,14589.0,414.1553,414.1553,411.8257,413.8069,14589.0
2025-05-07 11:30:00,415.76,416.32,414.78,415.29,23044.0,413.9164,414.4739,412.9407,413.4485,23044.0
2025-05-07 12:00:00,415.06,415.54,414.69,414.69,12946.0,413.2195,413.6974,412.8511,412.8511,12946.0
2025-05-07 12:30:00,414.84,416.14,414.84,415.81,12758.0,413.0005,414.2947,413.0005,413.9662,12758.0
2025-05-07 13:00:00,415.73,417.56,415.72,416.98,11581.0,413.8865,415.7084,413.8766,415.131,11581.0
2025-05-07 13:30:00,417.33,417.34,415.25,415.38,7325.0,415.4794,415.4894,413.4087,413.5381,7325.0
2025-05-07 14:00:00,415.7,415.81,414.46,415.3,13314.0,413.8567,413.9662,412.6222,413.4584,13314.0
2025-05-07 14:30:00,415.26,417.94,415.26,417.86,12335.0,413.4186,416.0867,413.4186,416.0071,12335.0
2025-05-07 15:00:00,417.95,418.35,416.74,416.74,7621.0,416.0967,416.4949,414.892,414.892,7621.0
2025-05-07 15:30:00,416.44,418.52,415.88,417.36,77133.0,414.5934,416.6642,414.0359,415.5093,77133.0
2025-05-08 09:30:00,415.47,419.99,413.52,415.63,19047.0,413.6277,418.1276,411.6863,413.787,19047.0
2025-05-08 10:00:00,415.36,419.1,415.02,418.54,14865.0,413.5182,417.2416,413.1797,416.6841,14865.0
2025-05-08 10:30:00,418.09,418.36,414.83,415.42,10494.0,416.2361,416.5049,412.9905,413.5779,10494.0
2025-05-08 11:00:00,415.37,417.1,414.75,416.77,21901.0,413.5281,415.2505,412.9109,414.9219,21901.0
2025-05-08 11:30:00,416.5,418.08,415.79,417.04,22770.0,414.6531,416.2261,413.9463,415.1907,22770.0
2025-05-08 12:00:00,417.07,417.69,417.06,417.48,5979.0,415.2206,415.8378,415.2106,415.6288,5979.0
2025-05-08 12:30:00,417.48,417.49,416.43,417.09,10019.0,415.6288,415.6387,414.5834,415.2405,10019.0
2025-05-08 13:00:00,417.27,417.27,416.02,416.64,9286.0,415.4197,415.4197,414.1752,414.7925,9286.0
2025-05-08 13:30:00,416.81,417.22,415.79,415.8,13148.0,414.9617,415.3699,413.9463,413.9562,13148.0
2025-05-08 14:00:00,415.67,416.3,414.68,414.9,21308.0,413.8268,414.454,412.8412,413.0602,21308.0
2025-05-08 14:30:00,415.0,415.82,414.74,415.17,20520.0,413.1598,413.9761,412.9009,413.329,20520.0
2025-05-08 15:00:00,415.15,415.15,414.08,414.38,23962.0,413.3091,413.3091,412.2438,412.5425,23962.0
2025-05-08 15:30:00,414.32,414.49,411.92,412.64,115087.0,412.4828,412.652,410.0934,410.8102,115087.0
2025-05-09 09:30:00,412.62,413.67,405.03,406.99,49567.0,410.7903,411.8357,403.234,405.1853,49567.0
2025-05-09 10:00:00,406.99,409.43,406.98,407.53,21662.0,405.1853,407.6145,405.1753,405.7229,21662.0
2025-05-09 10:30:00,407.45,407.45,405.58,405.65,53465.0,405.6432,405.6432,403.7815,403.8512,53465.0
2025-05-09 11:00:00,405.59,406.39,402.11,402.17,27522.0,403.7915,404.5879,400.3269,400.3867,27522.0
2025-05-09 11:30:00,402.62,405.19,402.23,404.8,21570.0,400.8347,403.3933,400.4464,403.005,21570.0
2025-05-09 12:00:00,404.93,406.11,404.34,404.54,12309.0,403.1344,404.3092,402.547,402.7461,12309.0
2025-05-09 12:30:00,404.44,404.94,403.2,403.76,12545.0,402.6466,403.1444,401.4121,401.9696,12545.0
2025-05-09 13:00:00,403.76,405.16,403.76,404.04,27352.0,401.9696,403.3634,401.9696,402.2484,27352.0
2025-05-09 13:30:00,403.95,404.57,403.36,404.57,7490.0,402.1588,402.776,401.5714,402.776,7490.0
2025-05-09 14:00:00,404.46,405.87,403.85,404.81,19998.0,402.6665,404.0702,402.0592,403.015,19998.0
2025-05-09 14:30:00,404.8,405.45,404.52,404.92,19121.0,403.005,403.6521,402.7262,403.1245,19121.0
2025-05-09 15:00:00,405.22,406.31,405.17,405.37,22122.0,403.4231,404.5083,403.3734,403.5725,22122.0
2025-05-09 15:30:00,405.37,406.54,404.35,404.58,86812.0,403.5725,404.7373,402.557,402.786,86812.0
2025-05-12 09:30:00,407.0,424.24,406.9,416.91,162998.0,405.1952,422.3588,405.0957,415.0613,162998.0
2025-05-12 10:00:00,416.49,417.45,406.56,409.54,177458.0,414.6432,415.5989,404.7572,407.724,177458.0
2025-05-12 10:30:00,409.48,414.89,408.97,413.79,81419.0,407.6642,413.0503,407.1565,411.9551,81419.0
2025-05-12 11:00:00,413.78,416.38,413.19,414.65,76563.0,411.9452,414.5336,411.3578,412.8113,76563.0
2025-05-12 11:30:00,414.42,415.05,413.73,413.81,63057.0,412.5823,413.2095,411.8954,411.975,63057.0
2025-05-12 12:00:00,414.22,415.05,413.64,414.47,53129.0,412.3832,413.2095,411.8058,412.6321,53129.0
2025-05-12 12:30:00,414.54,415.91,414.07,414.45,30528.0,412.7018,414.0657,412.2339,412.6122,30528.0
2025-05-12 13:00:00,414.41,415.46,414.07,415.46,59629.0,412.5724,413.6177,412.2339,413.6177,59629.0
2025-05-12 13:30:00,415.41,416.85,415.17,415.52,47272.0,413.5679,415.0016,413.329,413.6775,47272.0
2025-05-12 14:00:00,415.43,416.76,415.21,415.23,32081.0,413.5879,414.912,413.3688,413.3887,32081.0
2025-05-12 14:30:00,415.03,415.61,414.42,414.42,29632.0,413.1896,413.7671,412.5823,412.5823,29632.0
2025-05-12 15:00:00,414.42,415.81,414.07,415.66,28793.0,412.5823,413.9662,412.2339,413.8168,28793.0
2025-05-12 15:30:00,415.34,416.95,414.38,416.69,206926.0,413.4983,415.1011,412.5425,414.8423,206926.0
2025-05-13 09:30:00,399.78,399.78,382.89,388.55,370493.0,398.0073,398.0073,381.1921,386.8271,370493.0
2025-05-13 10:00:00,388.08,393.39,385.38,388.78,179481.0,386.3591,391.6456,383.6711,387.056,179481.0
2025-05-13 10:30:00,389.38,390.44,385.23,385.74,80649.0,387.6534,388.7087,383.5218,384.0295,80649.0
2025-05-13 11:00:00,385.36,386.01,383.23,383.3,148367.0,383.6512,384.2983,381.5306,381.6003,148367.0
2025-05-13 11:30:00,383.56,388.42,383.55,388.42,67854.0,381.8592,386.6976,381.8492,386.6976,67854.0
2025-05-13 12:00:00,388.34,389.52,387.66,387.9,48302.0,386.618,387.7928,385.941,386.1799,48302.0
2025-05-13 12:30:00,387.9,389.46,385.44,386.6,78353.0,386.1799,387.733,383.7308,384.8857,78353.0
2025-05-13 13:00:00,386.46,386.89,384.59,384.72,94046.0,384.7463,385.1744,382.8846,383.014,94046.0
2025-05-13 13:30:00,384.97,386.5,382.87,383.02,82486.0,383.2629,384.7861,381.1722,381.3216,82486.0
2025-05-13 14:00:00,383.14,383.62,378.73,379.54,161728.0,381.441,381.9189,377.0506,377.857,161728.0
2025-05-13 14:30:00,379.28,379.89,375.55,376.73,125980.0,377.5982,378.2055,373.8847,375.0595,125980.0
2025-05-13 15:00:00,376.73,377.8,375.32,376.55,111972.0,375.0595,376.1247,373.6557,374.8803,111972.0
2025-05-13 15:30:00,376.58,378.72,374.78,375.39,310516.0,374.9101,377.0406,373.1181,373.7254,310516.0
2025-05-14 09:30:00,384.0,388.48,379.76,385.75,206124.0,382.2972,386.7574,378.076,384.0395,206124.0
2025-05-14 10:00:00,385.86,387.1,380.61,380.78,123352.0,384.149,385.3835,378.9223,379.0915,123352.0
2025-05-14 10:30:00,380.83,382.27,378.89,382.17,97644.0,379.1413,380.5749,377.2099,380.4753,97644.0
2025-05-14 11:00:00,382.21,382.21,378.08,378.73,50187.0,380.5152,380.5152,376.4035,377.0506,50187.0
2025-05-14 11:30:00,378.94,380.99,378.55,379.67,38692.0,377.2597,379.3006,376.8714,377.9864,38692.0
2025-05-14 12:00:00,379.43,380.52,377.8,378.1,38054.0,377.7475,378.8327,376.1247,376.4234,38054.0
2025-05-14 12:30:00,377.78,378.63,377.52,377.94,34636.0,376.1048,376.951,375.846,376.2641,34636.0
2025-05-14 13:00:00,377.73,378.5,376.6,376.6,43206.0,376.055,376.8216,374.93,374.93,43206.0
2025-05-14 13:30:00,376.56,378.73,376.56,377.99,44746.0,374.8902,377.0506,374.8902,376.3139,44746.0
2025-05-14 14:00:00,378.13,379.43,378.0,378.59,60139.0,376.4533,377.7475,376.3238,376.9112,60139.0
2025-05-14 14:30:00,378.53,379.32,378.23,378.3,44151.0,376.8515,377.638,376.5528,376.6225,44151.0
2025-05-14 15:00:00,378.3,378.44,377.32,377.94,61386.0,376.6225,376.7619,375.6468,376.2641,61386.0
2025-05-14 15:30:00,377.92,377.99,373.3,374.1,241114.0,376.2442,376.3139,371.6447,372.4411,241114.0
2025-05-15 09:30:00,366.38,369.37,357.45,364.33,335818.0,364.7554,367.7321,355.865,362.7145,335818.0
2025-05-15 10:00:00,363.63,366.07,360.26,362.18,155938.0,362.0176,364.4467,358.6625,360.574,155938.0
2025-05-15 10:30:00,362.32,367.72,361.65,366.59,100655.0,360.7134,366.0894,360.0463,364.9644,100655.0
2025-05-15 11:00:00,366.77,374.88,366.75,374.52,101368.0,365.1436,373.2177,365.1237,372.8593,101368.0
2025-05-15 11:30:00,374.49,377.56,374.3,377.01,88214.0,372.8294,375.8858,372.6402,375.3382,88214.0
2025-05-15 12:00:00,377.25,378.21,376.07,377.93,70867.0,375.5772,376.5329,374.4024,376.2541,70867.0
2025-05-15 12:30:00,377.94,381.79,377.87,381.47,129698.0,376.2641,380.097,376.1944,379.7784,129698.0
2025-05-15 13:00:00,381.19,381.98,379.66,380.41,45232.0,379.4997,380.2862,377.9765,378.7231,45232.0
2025-05-15 13:30:00,380.72,383.21,380.71,382.05,73338.0,379.0318,381.5107,379.0218,380.3559,73338.0
2025-05-15 14:00:00,382.05,384.38,381.79,383.78,71231.0,380.3559,382.6755,380.097,382.0782,71231.0
2025-05-15 14:30:00,383.75,386.5,383.48,385.63,54008.0,382.0483,384.7861,381.7795,383.92,54008.0
2025-05-15 15:00:00,385.62,387.56,384.1,386.69,81445.0,383.91,385.8414,382.3968,384.9753,81445.0
2025-05-15 15:30:00,386.72,390.24,386.36,390.0,188085.0,385.0052,388.5096,384.6468,388.2706,188085.0
2025-05-16 09:30:00,391.31,396.25,390.12,395.81,237229.0,389.5748,394.4929,388.3901,394.0549,237229.0
2025-05-16 10:00:00,395.12,397.74,393.95,397.45,109859.0,393.3679,395.9763,392.2031,395.6876,109859.0
2025-05-16 10:30:00,397.42,398.43,396.0,398.3,73530.0,395.6577,396.6632,394.244,396.5338,73530.0
2025-05-16 11:00:00,398.24,400.18,397.02,399.55,86582.0,396.4741,398.4055,395.2595,397.7783,86582.0
2025-05-16 11:30:00,399.48,400.0,397.61,397.65,115849.0,397.7086,398.2263,395.8469,395.8867,115849.0
2025-05-16 12:00:00,397.38,397.4,394.6,396.5,48325.0,395.6179,395.6378,392.8502,394.7418,48325.0
2025-05-16 12:30:00,396.5,399.35,396.49,399.27,122502.0,394.7418,397.5792,394.7318,397.4995,122502.0
2025-05-16 13:00:00,399.04,401.25,398.46,401.0,149058.0,397.2705,399.4707,396.6931,399.2218,149058.0
2025-05-16 13:30:00,401.15,403.23,401.09,401.18,68596.0,399.3712,401.442,399.3114,399.401,68596.0
2025-05-16 14:00:00,401.28,401.41,400.04,400.6,48346.0,399.5006,399.63,398.2661,398.8236,48346.0
2025-05-16 14:30:00,400.76,401.85,400.4,401.81,37076.0,398.9829,400.0681,398.6245,400.0283,37076.0
2025-05-16 15:00:00,401.78,402.98,400.67,401.08,87340.0,399.9984,401.1931,398.8933,399.3015,87340.0
2025-05-16 15:30:00,401.26,403.39,400.25,403.29,157223.0,399.4807,401.6012,398.4752,401.5017,157223.0
2025-05-19 09:30:00,405.27,407.0,401.57,402.1,56167.0,403.4729,405.1952,399.7893,400.317,56167.0
2025-05-19 10:00:00,402.13,402.19,397.83,400.3,44070.0,400.3468,400.4066,396.0659,398.5249,44070.0
2025-05-19 10:30:00,400.62,401.8,400.47,400.95,51985.0,398.8435,400.0183,398.6942,399.1721,51985.0
2025-05-19 11:00:00,401.03,404.24,400.66,403.44,34925.0,399.2517,402.4475,398.8834,401.651,34925.0
2025-05-19 11:30:00,403.4,403.8,401.76,403.54,14080.0,401.6112,402.0094,399.9785,401.7506,14080.0
2025-05-19 12:00:00,403.48,404.63,402.32,404.42,41089.0,401.6908,402.8357,400.536,402.6267,41089.0
2025-05-19 12:30:00,404.44,404.75,402.41,404.18,45408.0,402.6466,402.9552,400.6256,402.3877,45408.0
2025-05-19 13:00:00,404.36,404.86,403.4,403.76,19041.0,402.5669,403.0647,401.6112,401.9696,19041.0
2025-05-19 13:30:00,403.88,403.88,402.21,402.52,18310.0,402.0891,402.0891,400.4265,400.7351,18310.0
2025-05-19 14:00:00,402.27,403.44,401.47,402.78,23698.0,400.4862,401.651,399.6898,400.994,23698.0
2025-05-19 14:30:00,402.78,403.71,402.53,402.81,21125.0,400.994,401.9198,400.7451,401.0238,21125.0
2025-05-19 15:00:00,403.01,404.28,402.72,403.04,57108.0,401.2229,402.4873,400.9342,401.2528,57108.0
2025-05-19 15:30:00,403.32,404.21,402.42,403.88,135863.0,401.5316,402.4176,400.6355,402.0891,135863.0
2025-05-20 09:30:00,405.44,406.56,403.31,405.58,54970.0,403.6422,404.7572,401.5216,403.7815,54970.0
2025-05-20 10:00:00,405.12,406.39,404.28,405.59,55288.0,403.3236,404.5879,402.4873,403.7915,55288.0
2025-05-20 10:30:00,405.59,408.1,405.46,405.82,28411.0,403.7915,406.2904,403.6621,404.0205,28411.0
2025-05-20 11:00:00,406.06,408.53,405.51,408.32,22900.0,404.2594,406.7185,403.7118,406.5094,22900.0
2025-05-20 11:30:00,408.34,408.55,407.66,407.72,35892.0,406.5293,406.7384,405.8523,405.912,35892.0
2025-05-20 12:00:00,407.94,409.37,407.84,408.45,32460.0,406.1311,407.5547,406.0315,406.6388,32460.0
2025-05-20 12:30:00,408.4,409.63,407.96,409.58,18492.0,406.589,407.8136,406.151,407.7638,18492.0
2025-05-20 13:00:00,409.52,410.6,409.38,410.38,28339.0,407.7041,408.7793,407.5647,408.5603,28339.0
2025-05-20 13:30:00,410.38,412.41,410.38,412.2,17061.0,408.5603,410.5812,408.5603,410.3722,17061.0
2025-05-20 14:00:00,412.07,412.42,410.91,410.94,42290.0,410.2428,410.5912,409.0879,409.1178,42290.0
2025-05-20 14:30:00,411.1,411.4,410.43,410.95,36470.0,409.2771,409.5757,408.61,409.1277,36470.0
2025-05-20 15:00:00,411.0,411.57,410.8,411.42,30917.0,409.1775,409.745,408.9784,409.5956,30917.0
2025-05-20 15:30:00,411.41,412.96,411.2,412.49,122378.0,409.5857,411.1288,409.3766,410.6609,122378.0
2025-05-21 09:30:00,403.02,410.09,403.02,409.31,119505.0,401.2329,408.2715,401.2329,407.495,119505.0
2025-05-21 10:00:00,409.31,411.31,409.05,409.15,41491.0,407.495,409.4861,407.2361,407.3357,41491.0
2025-05-21 10:30:00,409.21,410.65,406.83,408.0,94285.0,407.3954,408.8291,405.026,406.1908,94285.0
2025-05-21 11:00:00,407.73,410.38,407.13,409.72,50761.0,405.922,408.5603,405.3247,407.9032,50761.0
2025-05-21 11:30:00,409.8,409.8,406.98,407.19,37426.0,407.9828,407.9828,405.1753,405.3844,37426.0
2025-05-21 12:00:00,407.19,407.45,405.15,405.31,15023.0,405.3844,405.6432,403.3534,403.5127,15023.0
2025-05-21 12:30:00,405.31,406.37,405.2,405.25,24394.0,403.5127,404.568,403.4032,403.453,24394.0
2025-05-21 13:00:00,405.25,405.69,403.26,403.36,18019.0,403.453,403.891,401.4718,401.5714,18019.0
2025-05-21 13:30:00,403.36,404.71,403.27,403.49,16151.0,401.5714,402.9154,401.4818,401.7008,16151.0
2025-05-21 14:00:00,403.78,403.79,402.36,402.86,15111.0,401.9895,401.9995,400.5758,401.0736,15111.0
2025-05-21 14:30:00,402.7,404.0,402.55,404.0,25461.0,400.9143,402.2085,400.765,402.2085,25461.0
2025-05-21 15:00:00,403.64,403.64,401.23,401.39,28280.0,401.8501,401.8501,399.4508,399.6101,28280.0
2025-05-21 15:30:00,401.42,402.5,399.92,400.49,130642.0,399.64,400.7152,398.1466,398.7141,130642.0
2025-05-22 09:30:00,395.51,400.05,391.18,392.09,75750.0,393.7562,398.2761,389.4454,390.3514,75750.0
2025-05-22 10:00:00,392.13,393.81,389.72,389.81,64230.0,390.3912,392.0637,387.9919,388.0815,64230.0
2025-05-22 10:30:00,389.81,390.66,388.0,388.84,67783.0,388.0815,388.9277,386.2795,387.1158,67783.0
2025-05-22 11:00:00,388.84,389.21,385.75,387.0,122518.0,387.1158,387.4841,384.0395,385.2839,122518.0
2025-05-22 11:30:00,387.11,391.18,387.0,390.69,92586.0,385.3934,389.4454,385.2839,388.9576,92586.0
2025-05-22 12:00:00,390.69,391.03,389.45,389.52,18638.0,388.9576,389.2961,387.7231,387.7928,18638.0
2025-05-22 12:30:00,389.58,390.69,389.57,389.61,12993.0,387.8525,388.9576,387.8425,387.8824,12993.0
2025-05-22 13:00:00,389.72,390.32,388.24,389.57,29173.0,387.9919,388.5892,386.5184,387.8425,29173.0
2025-05-22 13:30:00,389.57,390.64,389.06,389.27,36268.0,387.8425,388.9078,387.3348,387.5439,36268.0
2025-05-22 14:00:00,389.27,390.04,388.84,389.98,28653.0,387.5439,388.3104,387.1158,388.2507,28653.0
2025-05-22 14:30:00,389.98,390.2,388.12,388.17,37567.0,388.2507,388.4697,386.399,386.4487,37567.0
2025-05-22 15:00:00,388.41,388.41,386.59,387.39,49823.0,386.6877,386.6877,384.8757,385.6722,49823.0
2025-05-22 15:30:00,387.3,387.57,383.74,384.3,203947.0,385.5826,385.8514,382.0384,382.5959,203947.0
2025-05-23 09:30:00,385.21,386.29,374.0,375.74,162692.0,383.5019,384.5771,372.3416,374.0739,162692.0
2025-05-23 10:00:00,375.54,377.41,373.86,375.71,60560.0,373.8747,375.7364,372.2022,374.044,60560.0
2025-05-23 10:30:00,375.51,375.86,371.27,372.31,81648.0,373.8449,374.1933,369.6237,370.6591,81648.0
2025-05-23 11:00:00,372.45,373.08,371.62,372.66,74052.0,370.7984,371.4257,369.9721,371.0075,74052.0
2025-05-23 11:30:00,372.56,372.56,368.79,369.78,101762.0,370.908,370.908,367.1547,368.1403,101762.0
2025-05-23 12:00:00,369.78,370.4,368.75,369.78,67847.0,368.1403,368.7575,367.1149,368.1403,67847.0
2025-05-23 12:30:00,369.78,372.01,369.22,371.47,107001.0,368.1403,370.3604,367.5828,369.8228,107001.0
2025-05-23 13:00:00,371.47,372.7,370.82,371.69,79008.0,369.8228,371.0473,369.1757,370.0418,79008.0
2025-05-23 13:30:00,371.51,372.75,371.27,372.42,36550.0,369.8626,371.0971,369.6237,370.7686,36550.0
2025-05-23 14:00:00,372.53,374.04,372.53,373.73,49256.0,370.8781,372.3814,370.8781,372.0728,49256.0
2025-05-23 14:30:00,373.72,374.58,372.3,372.84,58891.0,372.0628,372.919,370.6491,371.1867,58891.0
2025-05-23 15:00:00,372.83,373.09,372.25,372.93,69553.0,371.1768,371.4356,370.5993,371.2763,69553.0
2025-05-23 15:30:00,372.82,374.19,371.37,372.38,200056.0,371.1668,372.5307,369.7232,370.7288,200056.0
2025-05-27 09:30:00,375.69,377.75,372.49,372.69,99723.0,374.0241,376.0749,370.8383,371.0374,99723.0
2025-05-27 10:00:00,372.68,373.15,368.83,371.57,76499.0,371.0274,371.4953,367.1945,369.9223,76499.0
2025-05-27 10:30:00,371.58,375.52,371.5,375.15,74880.0,369.9323,373.8548,369.8527,373.4865,74880.0
2025-05-27 11:00:00,375.18,375.18,372.39,373.88,82157.0,373.5163,373.5163,370.7387,372.2221,82157.0
2025-05-27 11:30:00,373.92,375.23,373.34,374.17,30460.0,372.2619,373.5661,371.6845,372.5108,30460.0
2025-05-27 12:00:00,373.86,374.58,373.52,374.03,21530.0,372.2022,372.919,371.8637,372.3714,21530.0
2025-05-27 12:30:00,373.98,376.05,373.4,376.05,59155.0,372.3217,374.3825,371.7442,374.3825,59155.0
2025-05-27 13:00:00,375.99,376.2,374.54,374.54,47463.0,374.3227,374.5318,372.8792,372.8792,47463.0
2025-05-27 13:30:00,374.75,376.64,374.31,376.22,29972.0,373.0882,374.9699,372.6502,374.5517,29972.0
2025-05-27 14:00:00,376.1,376.61,375.67,375.83,23276.0,374.4323,374.94,374.0042,374.1635,23276.0
2025-05-27 14:30:00,375.98,376.9,375.79,376.53,24827.0,374.3128,375.2287,374.1236,374.8604,24827.0
2025-05-27 15:00:00,376.38,376.96,376.16,376.41,38045.0,374.711,375.2884,374.492,374.7409,38045.0
2025-05-27 15:30:00,376.42,376.52,374.9,375.98,232829.0,374.7508,374.8504,373.2376,374.3128,232829.0
2025-05-28 09:30:00,375.0,383.27,372.98,382.56,298555.0,373.3371,381.5705,371.3261,380.8636,298555.0
2025-05-28 10:00:00,382.22,384.51,381.83,383.29,62202.0,380.5251,382.805,380.1369,381.5904,62202.0
2025-05-28 10:30:00,383.36,384.34,381.94,382.31,48555.0,381.6601,382.6357,380.2464,380.6147,48555.0
2025-05-28 11:00:00,381.98,384.15,381.97,383.73,70058.0,380.2862,382.4466,380.2762,382.0284,70058.0
2025-05-28 11:30:00,383.67,384.59,382.84,382.95,64860.0,381.9687,382.8846,381.1424,381.2519,64860.0
2025-05-28 12:00:00,382.86,383.71,382.55,383.19,34480.0,381.1623,382.0085,380.8537,381.4908,34480.0
2025-05-28 12:30:00,383.4,383.4,382.12,382.2,35334.0,381.6999,381.6999,380.4256,380.5052,35334.0
2025-05-28 13:00:00,382.2,383.83,381.85,383.46,29596.0,380.5052,382.128,380.1568,381.7596,29596.0
2025-05-28 13:30:00,383.3,383.45,380.0,380.13,46561.0,381.6003,381.7497,378.315,378.4444,46561.0
2025-05-28 14:00:00,380.13,380.61,379.9,380.16,41412.0,378.4444,378.9223,378.2154,378.4743,41412.0
2025-05-28 14:30:00,380.09,380.69,378.3,379.71,73257.0,378.4046,379.0019,376.6225,378.0263,73257.0
2025-05-28 15:00:00,379.71,380.43,379.33,380.16,45639.0,378.0263,378.7431,377.6479,378.4743,45639.0
2025-05-28 15:30:00,380.18,380.69,377.0,378.19,238406.0,378.4942,379.0019,375.3283,376.513,238406.0
2025-05-29 09:30:00,378.24,382.75,376.6,382.56,83536.0,376.5628,381.0528,374.93,380.8636,83536.0
2025-05-29 10:00:00,382.36,382.97,379.75,380.81,37356.0,380.6645,381.2718,378.0661,379.1214,37356.0
2025-05-29 10:30:00,380.41,380.66,378.68,379.22,19536.0,378.7231,378.972,377.0008,377.5384,19536.0
2025-05-29 11:00:00,379.43,379.82,376.53,377.65,32319.0,377.7475,378.1358,374.8604,375.9754,32319.0
2025-05-29 11:30:00,377.76,378.16,376.11,376.9,23943.0,376.0849,376.4831,374.4422,375.2287,23943.0
2025-05-29 12:00:00,376.93,378.52,376.35,378.18,26679.0,375.2586,376.8415,374.6812,376.503,26679.0
2025-05-29 12:30:00,378.13,378.64,377.71,378.4,29672.0,376.4533,376.961,376.0351,376.7221,29672.0
2025-05-29 13:00:00,378.3,379.73,377.82,378.78,19775.0,376.6225,378.0462,376.1446,377.1004,19775.0
2025-05-29 13:30:00,378.98,379.31,378.39,378.41,22266.0,377.2995,377.628,376.7121,376.732,22266.0
2025-05-29 14:00:00,378.58,379.49,378.15,378.74,21357.0,376.9013,377.8072,376.4732,377.0606,21357.0
2025-05-29 14:30:00,378.94,379.31,378.03,378.23,59259.0,377.2597,377.628,376.3537,376.5528,59259.0
2025-05-29 15:00:00,378.23,380.65,377.76,380.25,295404.0,376.5528,378.9621,376.0849,378.5639,295404.0
2025-05-29 15:30:00,380.25,380.7,379.11,380.54,120233.0,378.5639,379.0119,377.4289,378.8526,120233.0
2025-05-30 09:30:00,379.92,385.91,379.32,385.6,44724.0,378.2353,384.1988,377.638,383.8901,44724.0
2025-05-30 10:00:00,385.64,386.81,384.06,385.9,48910.0,383.93,385.0948,382.357,384.1888,48910.0
2025-05-30 10:30:00,386.18,386.6,384.01,384.56,27058.0,384.4676,384.8857,382.3072,382.8547,27058.0
2025-05-30 11:00:00,384.78,386.52,384.18,386.14,32679.0,383.0738,384.8061,382.4764,384.4277,32679.0
2025-05-30 11:30:00,386.22,386.79,385.42,386.26,26421.0,384.5074,385.0749,383.7109,384.5472,26421.0
2025-05-30 12:00:00,386.54,387.69,385.88,385.88,13839.0,384.826,385.9709,384.1689,384.1689,13839.0
2025-05-30 12:30:00,385.97,387.32,385.65,386.47,16322.0,384.2585,385.6025,383.9399,384.7563,16322.0
2025-05-30 13:00:00,386.42,388.98,386.41,388.88,26074.0,384.7065,387.2551,384.6965,387.1556,26074.0
2025-05-30 13:30:00,388.88,389.13,387.72,387.96,18778.0,387.1556,387.4045,386.0007,386.2397,18778.0
2025-05-30 14:00:00,388.19,389.4,387.85,388.63,30685.0,386.4686,387.6733,386.1302,386.9067,30685.0
2025-05-30 14:30:00,388.59,388.74,387.75,388.74,22516.0,386.8669,387.0162,386.0306,387.0162,22516.0
2025-05-30 15:00:00,388.75,388.94,387.95,388.75,23215.0,387.0262,387.2153,386.2297,387.0262,23215.0
2025-05-30 15:30:00,388.6,388.6,383.61,384.02,290685.0,386.8768,386.8768,381.909,382.3171,290685.0
2025-06-02 09:30:00,382.31,385.89,379.96,379.97,39508.0,380.6147,384.1788,378.2751,378.2851,39508.0
2025-06-02 10:00:00,380.0,382.12,378.83,380.8,96947.0,378.315,380.4256,377.1502,379.1114,96947.0
2025-06-02 10:30:00,380.8,381.14,378.94,379.1,16736.0,379.1114,379.4499,377.2597,377.419,16736.0
2025-06-02 11:00:00,378.91,379.71,377.8,377.8,51019.0,377.2298,378.0263,376.1247,376.1247,51019.0
2025-06-02 11:30:00,378.31,378.31,374.48,376.69,45200.0,376.6325,376.6325,372.8194,375.0196,45200.0
2025-06-02 12:00:00,376.32,376.38,375.13,375.4,25677.0,374.6513,374.711,373.4666,373.7354,25677.0
2025-06-02 12:30:00,375.13,376.15,374.77,375.5,35873.0,373.4666,374.482,373.1082,373.8349,35873.0
2025-06-02 13:00:00,375.5,376.0,374.85,375.25,25704.0,373.8349,374.3327,373.1878,373.586,25704.0
2025-06-02 13:30:00,375.61,375.8,374.7,374.76,19525.0,373.9444,374.1336,373.0385,373.0982,19525.0
2025-06-02 14:00:00,374.69,375.7,374.25,375.37,45016.0,373.0285,374.034,372.5905,373.7055,45016.0
2025-06-02 14:30:00,375.5,376.67,375.1,376.29,53686.0,373.8349,374.9997,373.4367,374.6214,53686.0
2025-06-02 15:00:00,376.44,378.25,375.92,377.56,114656.0,374.7708,376.5727,374.2531,375.8858,114656.0
2025-06-02 15:30:00,377.56,377.65,376.0,377.1,189280.0,375.8858,375.9754,374.3327,375.4278,189280.0
2025-06-03 09:30:00,375.42,376.67,369.01,373.17,103794.0,373.7553,374.9997,367.3737,371.5153,103794.0
2025-06-03 10:00:00,373.51,376.12,372.27,375.98,66417.0,371.8537,374.4522,370.6192,374.3128,66417.0
2025-06-03 10:30:00,376.29,377.86,376.03,377.02,29349.0,374.6214,376.1845,374.3626,375.3482,29349.0
2025-06-03 11:00:00,377.13,377.13,374.91,376.0,42233.0,375.4577,375.4577,373.2475,374.3327,42233.0
2025-06-03 11:30:00,376.03,378.15,375.92,376.83,30960.0,374.3626,376.4732,374.2531,375.159,30960.0
2025-06-03 12:00:00,376.83,377.02,376.19,376.59,33484.0,375.159,375.3482,374.5219,374.9201,33484.0
2025-06-03 12:30:00,376.59,377.03,376.17,376.68,26016.0,374.9201,375.3581,374.5019,375.0097,26016.0
2025-06-03 13:00:00,376.7,377.21,376.11,376.37,27705.0,375.0296,375.5373,374.4422,374.7011,27705.0
2025-06-03 13:30:00,376.75,377.2,376.03,376.29,39709.0,375.0794,375.5274,374.3626,374.6214,39709.0
2025-06-03 14:00:00,376.29,377.15,375.95,376.61,57134.0,374.6214,375.4776,374.2829,374.94,57134.0
2025-06-03 14:30:00,376.63,377.73,376.55,376.91,92198.0,374.9599,376.055,374.8803,375.2387,92198.0
2025-06-03 15:00:00,377.0,377.15,376.14,376.98,66312.0,375.3283,375.4776,374.4721,375.3084,66312.0
2025-06-03 15:30:00,376.98,379.01,376.9,378.98,163831.0,375.3084,377.3294,375.2287,377.2995,163831.0
2025-06-04 09:30:00,379.53,384.25,379.53,381.89,43749.0,377.847,382.5461,377.847,380.1966,43749.0
2025-06-04 10:00:00,381.33,382.36,380.3,382.15,24644.0,379.6391,380.6645,378.6136,380.4554,24644.0
2025-06-04 10:30:00,382.29,385.11,382.09,385.1,24887.0,380.5948,383.4023,380.3957,383.3924,24887.0
2025-06-04 11:00:00,385.29,385.29,383.94,384.38,20324.0,383.5815,383.5815,382.2375,382.6755,20324.0
2025-06-04 11:30:00,384.38,384.5,383.58,383.93,14404.0,382.6755,382.795,381.8791,382.2275,14404.0
2025-06-04 12:00:00,383.74,383.92,382.51,382.62,10044.0,382.0384,382.2176,380.8138,380.9233,10044.0
2025-06-04 12:30:00,382.6,383.21,382.55,382.94,9080.0,380.9034,381.5107,380.8537,381.2419,9080.0
2025-06-04 13:00:00,382.49,383.38,382.18,382.52,27175.0,380.7939,381.68,380.4853,380.8238,27175.0
2025-06-04 13:30:00,382.5,384.82,382.5,384.27,18591.0,380.8039,383.1136,380.8039,382.566,18591.0
2025-06-04 14:00:00,384.15,384.4,383.29,383.65,15634.0,382.4466,382.6955,381.5904,381.9488,15634.0
2025-06-04 14:30:00,383.78,383.92,381.99,382.04,30974.0,382.0782,382.2176,380.2961,380.3459,30974.0
2025-06-04 15:00:00,381.9,382.2,381.22,381.81,16943.0,380.2065,380.5052,379.5296,380.1169,16943.0
2025-06-04 15:30:00,381.66,382.14,380.0,380.41,156816.0,379.9676,380.4455,378.315,378.7231,156816.0
2025-06-05 09:30:00,381.03,381.03,378.3,380.36,23001.0,379.3404,379.3404,376.6225,378.6734,23001.0
2025-06-05 10:00:00,380.41,381.23,379.63,380.97,19333.0,378.7231,379.5395,377.9466,379.2807,19333.0
2025-06-05 10:30:00,380.99,381.26,378.0,379.38,42428.0,379.3006,379.5694,376.3238,377.6977,42428.0
2025-06-05 11:00:00,379.38,379.96,378.83,379.57,39265.0,377.6977,378.2751,377.1502,377.8869,39265.0
2025-06-05 11:30:00,379.94,383.92,379.77,383.11,59848.0,378.2552,382.2176,378.086,381.4112,59848.0
2025-06-05 12:00:00,383.11,384.03,382.32,382.74,117928.0,381.4112,382.3271,380.6247,381.0428,117928.0
2025-06-05 12:30:00,382.79,383.5,382.07,382.07,51457.0,381.0926,381.7994,380.3758,380.3758,51457.0
2025-06-05 13:00:00,382.26,382.46,380.98,382.23,33122.0,380.5649,380.7641,379.2906,380.5351,33122.0
2025-06-05 13:30:00,382.44,382.93,379.2,379.28,122967.0,380.7441,381.232,377.5185,377.5982,122967.0
2025-06-05 14:00:00,379.25,382.64,377.61,382.39,110898.0,377.5683,380.9433,375.9356,380.6944,110898.0
2025-06-05 14:30:00,382.31,384.09,382.09,383.99,87234.0,380.6147,382.3868,380.3957,382.2873,87234.0
2025-06-05 15:00:00,383.77,384.85,381.89,382.42,139729.0,382.0682,383.1435,380.1966,380.7242,139729.0
2025-06-05 15:30:00,382.47,384.78,382.47,384.69,355401.0,380.774,383.0738,380.774,382.9842,355401.0
2025-06-06 09:30:00,386.16,390.44,384.63,389.67,128403.0,384.4476,388.7087,382.9244,387.9421,128403.0
2025-06-06 10:00:00,389.82,391.36,388.14,389.08,108030.0,388.0914,389.6246,386.4189,387.3547,108030.0
2025-06-06 10:30:00,389.08,389.08,385.84,386.73,51306.0,387.3547,387.3547,384.1291,385.0151,51306.0
2025-06-06 11:00:00,386.44,388.68,386.3,388.51,226530.0,384.7264,386.9565,384.587,386.7872,226530.0
2025-06-06 11:30:00,388.51,390.23,388.3,389.16,144105.0,386.7872,388.4996,386.5782,387.4343,144105.0
2025-06-06 12:00:00,389.04,389.96,388.54,389.96,31078.0,387.3149,388.2308,386.8171,388.2308,31078.0
2025-06-06 12:30:00,389.98,390.25,388.22,388.56,46378.0,388.2507,388.5195,386.4985,386.837,46378.0
2025-06-06 13:00:00,388.53,391.02,388.52,390.81,115840.0,386.8071,389.2861,386.7972,389.077,115840.0
2025-06-06 13:30:00,390.96,391.44,390.19,390.4,164737.0,389.2264,389.7042,388.4598,388.6688,164737.0
2025-06-06 14:00:00,390.4,391.05,389.98,390.03,114470.0,388.6688,389.316,388.2507,388.3005,114470.0
2025-06-06 14:30:00,390.11,390.66,389.96,390.44,107238.0,388.3801,388.9277,388.2308,388.7087,107238.0
2025-06-06 15:00:00,390.61,392.56,390.3,392.23,140874.0,388.8779,390.8193,388.5693,390.4907,140874.0
2025-06-06 15:30:00,392.34,394.15,391.41,393.38,245805.0,390.6002,392.4022,389.6744,391.6356,245805.0
2025-06-09 09:30:00,392.65,394.26,388.08,391.34,121824.0,390.9089,392.5117,386.3591,389.6047,121824.0
2025-06-09 10:00:00,391.74,391.75,387.5,387.68,171594.0,390.0029,390.0129,385.7817,385.9609,171594.0
2025-06-09 10:30:00,387.85,388.91,387.02,388.43,53448.0,386.1302,387.1855,385.3038,386.7076,53448.0
2025-06-09 11:00:00,388.41,390.44,387.64,390.02,156047.0,386.6877,388.7087,385.9211,388.2905,156047.0
2025-06-09 11:30:00,390.21,391.18,389.91,390.4,20394.0,388.4797,389.4454,388.181,388.6688,20394.0
2025-06-09 12:00:00,390.6,391.82,390.53,391.13,18859.0,388.868,390.0826,388.7983,389.3956,18859.0
2025-06-09 12:30:00,391.13,392.53,390.77,392.38,13473.0,389.3956,390.7894,389.0372,390.6401,13473.0
2025-06-09 13:00:00,392.4,393.76,392.05,392.39,17571.0,390.66,392.0139,390.3115,390.65,17571.0
2025-06-09 13:30:00,392.68,392.76,391.03,391.04,16400.0,390.9387,391.0184,389.2961,389.306,16400.0
2025-06-09 14:00:00,390.8,390.8,389.92,390.4,19642.0,389.0671,389.0671,388.191,388.6688,19642.0
2025-06-09 14:30:00,390.42,390.59,389.83,390.29,22533.0,388.6888,388.858,388.1014,388.5593,22533.0
2025-06-09 15:00:00,390.19,390.77,389.87,390.38,22631.0,388.4598,389.0372,388.1412,388.6489,22631.0
2025-06-09 15:30:00,390.3,390.31,389.42,389.62,137261.0,388.5693,388.5792,387.6932,387.8923,137261.0
2025-06-10 09:30:00,387.92,389.84,386.62,389.29,93678.0,387.92,389.84,386.62,389.29,93678.0
2025-06-10 10:00:00,390.03,390.03,385.95,388.96,73373.0,390.03,390.03,385.95,388.96,73373.0
2025-06-10 10:30:00,389.04,389.4,387.6,388.68,61988.0,389.04,389.4,387.6,388.68,61988.0
2025-06-10 11:00:00,388.68,389.26,383.51,383.96,44615.0,388.68,389.26,383.51,383.96,44615.0
2025-06-10 11:30:00,383.84,385.21,382.13,382.6,36760.0,383.84,385.21,382.13,382.6,36760.0
2025-06-10 12:00:00,382.25,382.37,380.45,382.12,60322.0,382.25,382.37,380.45,382.12,60322.0
2025-06-10 12:30:00,382.13,382.88,381.56,382.88,72821.0,382.13,382.88,381.56,382.88,72821.0
2025-06-10 13:00:00,382.87,385.56,382.12,385.12,45947.0,382.87,385.56,382.12,385.12,45947.0
2025-06-10 13:30:00,384.96,385.91,384.68,384.81,21001.0,384.96,385.91,384.68,384.81,21001.0
2025-06-10 14:00:00,384.81,384.81,383.77,383.77,21951.0,384.81,384.81,383.77,383.77,21951.0
2025-06-10 14:30:00,383.83,385.36,383.79,384.79,17248.0,383.83,385.36,383.79,384.79,17248.0
2025-06-10 15:00:00,384.88,385.82,384.59,384.66,21274.0,384.88,385.82,384.59,384.66,21274.0
2025-06-10 15:30:00,384.78,384.92,383.45,383.73,157548.0,384.78,384.92,383.45,383.73,157548.0
2025-06-11 09:30:00,383.19,385.87,381.54,383.31,49909.0,383.19,385.87,381.54,383.31,49909.0
2025-06-11 10:00:00,383.31,385.48,382.35,383.76,35622.0,383.31,385.48,382.35,383.76,35622.0
2025-06-11 10:30:00,383.76,384.38,382.76,382.92,42384.0,383.76,384.38,382.76,382.92,42384.0
2025-06-11 11:00:00,382.92,383.72,381.89,382.2,32367.0,382.92,383.72,381.89,382.2,32367.0
2025-06-11 11:30:00,382.42,383.72,381.99,383.02,23183.0,382.42,383.72,381.99,383.02,23183.0
2025-06-11 12:00:00,383.0,383.0,381.46,381.47,10740.0,383.0,383.0,381.46,381.47,10740.0
2025-06-11 12:30:00,381.69,382.81,381.22,382.43,12153.0,381.69,382.81,381.22,382.43,12153.0
2025-06-11 13:00:00,382.52,382.62,381.91,382.28,17465.0,382.52,382.62,381.91,382.28,17465.0
2025-06-11 13:30:00,382.38,382.76,381.96,382.05,20736.0,382.38,382.76,381.96,382.05,20736.0
2025-06-11 14:00:00,381.88,382.2,380.44,381.24,21580.0,381.88,382.2,380.44,381.24,21580.0
2025-06-11 14:30:00,381.04,381.75,380.97,380.98,15798.0,381.04,381.75,380.97,380.98,15798.0
2025-06-11 15:00:00,381.0,381.76,380.46,381.29,32695.0,381.0,381.76,380.46,381.29,32695.0
2025-06-11 15:30:00,381.15,381.63,380.53,381.03,129501.0,381.15,381.63,380.53,381.03,129501.0
2025-06-12 09:30:00,380.16,380.71,376.69,379.4,38912.0,380.16,380.71,376.69,379.4,38912.0
2025-06-12 10:00:00,379.38,381.05,377.41,380.86,69656.0,379.38,381.05,377.41,380.86,69656.0
2025-06-12 10:30:00,380.88,383.09,380.24,382.5,33227.0,380.88,383.09,380.24,382.5,33227.0
2025-06-12 11:00:00,382.41,383.42,381.65,382.9,17631.0,382.41,383.42,381.65,382.9,17631.0
2025-06-12 11:30:00,382.91,384.26,382.7,384.26,13159.0,382.91,384.26,382.7,384.26,13159.0
2025-06-12 12:00:00,384.28,384.28,382.94,383.31,10433.0,384.28,384.28,382.94,383.31,10433.0
2025-06-12 12:30:00,383.6,384.66,383.41,384.59,11180.0,383.6,384.66,383.41,384.59,11180.0
2025-06-12 13:00:00,384.56,384.85,383.93,384.02,10990.0,384.56,384.85,383.93,384.02,10990.0
2025-06-12 13:30:00,383.93,384.88,383.68,384.7,10453.0,383.93,384.88,383.68,384.7,10453.0
2025-06-12 14:00:00,384.52,385.15,384.02,384.86,12323.0,384.52,385.15,384.02,384.86,12323.0
2025-06-12 14:30:00,384.79,385.94,384.62,385.94,12420.0,384.79,385.94,384.62,385.94,12420.0
2025-06-12 15:00:00,385.83,386.12,385.3,385.95,13517.0,385.83,386.12,385.3,385.95,13517.0
2025-06-12 15:30:00,385.98,386.41,385.35,386.34,52264.0,385.98,386.41,385.35,386.34,52264.0
2025-06-13 09:30:00,383.83,386.0,382.41,384.04,25492.0,383.83,386.0,382.41,384.04,25492.0
2025-06-13 10:00:00,383.91,387.18,383.91,386.19,20684.0,383.91,387.18,383.91,386.19,20684.0
2025-06-13 10:30:00,386.2,386.71,385.16,386.4,16776.0,386.2,386.71,385.16,386.4,16776.0
2025-06-13 11:00:00,386.32,386.9,385.48,386.57,11454.0,386.32,386.9,385.48,386.57,11454.0
2025-06-13 11:30:00,386.88,388.16,386.73,387.57,11758.0,386.88,388.16,386.73,387.57,11758.0
2025-06-13 12:00:00,387.57,387.97,385.59,386.0,9078.0,387.57,387.97,385.59,386.0,9078.0
2025-06-13 12:30:00,385.91,386.85,385.62,385.97,11186.0,385.91,386.85,385.62,385.97,11186.0
2025-06-13 13:00:00,385.77,385.9,384.88,384.95,10876.0,385.77,385.9,384.88,384.95,10876.0
2025-06-13 13:30:00,384.98,385.57,384.67,384.97,13199.0,384.98,385.57,384.67,384.97,13199.0
2025-06-13 14:00:00,384.91,385.28,383.76,383.76,14595.0,384.91,385.28,383.76,383.76,14595.0
2025-06-13 14:30:00,384.03,385.02,383.88,384.83,11038.0,384.03,385.02,383.88,384.83,11038.0
2025-06-13 15:00:00,384.82,384.91,384.04,384.04,20879.0,384.82,384.91,384.04,384.04,20879.0
2025-06-13 15:30:00,384.13,384.74,383.46,384.74,84162.0,384.13,384.74,383.46,384.74,84162.0
2025-06-16 09:30:00,384.88,385.09,376.33,379.97,54355.0,384.88,385.09,376.33,379.97,54355.0
2025-06-16 10:00:00,380.11,382.89,380.11,380.85,39092.0,380.11,382.89,380.11,380.85,39092.0
2025-06-16 10:30:00,380.94,381.7,378.31,378.31,39142.0,380.94,381.7,378.31,378.31,39142.0
2025-06-16 11:00:00,378.18,378.18,371.65,376.63,123558.0,378.18,378.18,371.65,376.63,123558.0
2025-06-16 11:30:00,376.91,376.91,373.7,374.2,39216.0,376.91,376.91,373.7,374.2,39216.0
2025-06-16 12:00:00,374.0,375.31,373.73,375.03,19169.0,374.0,375.31,373.73,375.03,19169.0
2025-06-16 12:30:00,375.08,376.25,374.9,375.67,28084.0,375.08,376.25,374.9,375.67,28084.0
2025-06-16 13:00:00,375.87,377.29,375.66,377.29,30768.0,375.87,377.29,375.66,377.29,30768.0
2025-06-16 13:30:00,377.35,377.39,375.18,376.13,29543.0,377.35,377.39,375.18,376.13,29543.0
2025-06-16 14:00:00,376.37,376.81,375.12,376.04,38181.0,376.37,376.81,375.12,376.04,38181.0
2025-06-16 14:30:00,376.15,377.01,375.42,375.48,43270.0,376.15,377.01,375.42,375.48,43270.0
2025-06-16 15:00:00,375.6,375.6,373.6,374.62,87571.0,375.6,375.6,373.6,374.62,87571.0
2025-06-16 15:30:00,374.6,377.39,374.59,376.75,170194.0,374.6,377.39,374.59,376.75,170194.0
2025-06-17 09:30:00,375.78,379.05,374.76,374.93,47753.0,375.78,379.05,374.76,374.93,47753.0
2025-06-17 10:00:00,374.72,378.19,374.71,377.89,22933.0,374.72,378.19,374.71,377.89,22933.0
2025-06-17 10:30:00,377.89,378.83,377.51,377.54,26485.0,377.89,378.83,377.51,377.54,26485.0
2025-06-17 11:00:00,377.48,377.82,374.63,376.0,24233.0,377.48,377.82,374.63,376.0,24233.0
2025-06-17 11:30:00,375.88,376.13,375.35,375.5,10367.0,375.88,376.13,375.35,375.5,10367.0
2025-06-17 12:00:00,375.68,376.26,375.22,375.62,10625.0,375.68,376.26,375.22,375.62,10625.0
2025-06-17 12:30:00,375.62,376.44,375.41,375.69,13211.0,375.62,376.44,375.41,375.69,13211.0
2025-06-17 13:00:00,375.97,376.86,375.91,376.65,17551.0,375.97,376.86,375.91,376.65,17551.0
2025-06-17 13:30:00,376.55,377.49,375.53,376.0,7686.0,376.55,377.49,375.53,376.0,7686.0
2025-06-17 14:00:00,375.79,375.85,375.0,375.63,21758.0,375.79,375.85,375.0,375.63,21758.0
2025-06-17 14:30:00,375.67,375.67,374.52,375.06,21530.0,375.67,375.67,374.52,375.06,21530.0
2025-06-17 15:00:00,375.25,375.94,375.08,375.68,12714.0,375.25,375.94,375.08,375.68,12714.0
2025-06-17 15:30:00,375.59,376.17,374.93,374.95,48603.0,375.59,376.17,374.93,374.95,48603.0
2025-06-18 09:30:00,375.56,376.13,372.9,375.55,36288.0,375.56,376.13,372.9,375.55,36288.0
2025-06-18 10:00:00,375.41,375.8,373.78,374.35,28307.0,375.41,375.8,373.78,374.35,28307.0
2025-06-18 10:30:00,374.58,375.5,374.36,374.66,27469.0,374.58,375.5,374.36,374.66,27469.0
2025-06-18 11:00:00,374.69,376.57,374.21,376.22,11927.0,374.69,376.57,374.21,376.22,11927.0
2025-06-18 11:30:00,376.25,376.66,375.84,375.94,15633.0,376.25,376.66,375.84,375.94,15633.0
2025-06-18 12:00:00,375.94,376.98,375.93,376.72,13657.0,375.94,376.98,375.93,376.72,13657.0
2025-06-18 12:30:00,376.68,377.25,376.56,376.92,11611.0,376.68,377.25,376.56,376.92,11611.0
2025-06-18 13:00:00,376.77,377.21,376.18,377.21,19111.0,376.77,377.21,376.18,377.21,19111.0
2025-06-18 13:30:00,377.12,377.98,376.3,377.38,16423.0,377.12,377.98,376.3,377.38,16423.0
2025-06-18 14:00:00,377.63,378.18,376.89,378.05,20966.0,377.63,378.18,376.89,378.05,20966.0
2025-06-18 14:30:00,378.15,378.85,377.83,378.34,26143.0,378.15,378.85,377.83,378.34,26143.0
2025-06-18 15:00:00,378.17,378.61,377.0,377.04,24709.0,378.17,378.61,377.0,377.04,24709.0
2025-06-18 15:30:00,376.85,377.14,374.84,375.97,112913.0,376.85,377.14,374.84,375.97,112913.0
2025-06-20 09:30:00,376.81,380.0,373.0,375.13,152724.0,376.81,380.0,373.0,375.13,152724.0
2025-06-20 10:00:00,374.69,375.66,373.72,374.15,24815.0,374.69,375.66,373.72,374.15,24815.0
2025-06-20 10:30:00,374.15,374.61,373.25,373.5,11682.0,374.15,374.61,373.25,373.5,11682.0
2025-06-20 11:00:00,373.38,374.07,372.79,373.41,10618.0,373.38,374.07,372.79,373.41,10618.0
2025-06-20 11:30:00,373.17,374.71,372.66,373.14,12697.0,373.17,374.71,372.66,373.14,12697.0
2025-06-20 12:00:00,372.91,373.12,372.19,373.11,6016.0,372.91,373.12,372.19,373.11,6016.0
2025-06-20 12:30:00,373.42,374.06,373.16,373.92,7753.0,373.42,374.06,373.16,373.92,7753.0
2025-06-20 13:00:00,374.03,374.56,373.28,373.31,18791.0,374.03,374.56,373.28,373.31,18791.0
2025-06-20 13:30:00,373.42,373.66,372.25,372.46,13696.0,373.42,373.66,372.25,372.46,13696.0
2025-06-20 14:00:00,372.37,372.45,370.88,372.11,23732.0,372.37,372.45,370.88,372.11,23732.0
2025-06-20 14:30:00,372.0,372.99,371.91,372.97,24939.0,372.0,372.99,371.91,372.97,24939.0
2025-06-20 15:00:00,372.74,373.54,372.73,372.85,21394.0,372.74,373.54,372.73,372.85,21394.0
2025-06-20 15:30:00,372.86,374.77,372.54,374.31,217994.0,372.86,374.77,372.54,374.31,217994.0