date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2022-07-14 09:30:00,90.07,90.59,89.43,90.33,212858.0,90.07,90.59,89.43,90.33,212858.0
2022-07-14 10:00:00,90.26,90.3,89.74,90.03,87127.0,90.26,90.3,89.74,90.03,87127.0
2022-07-14 10:30:00,90.03,90.26,89.26,89.4,145199.0,90.03,90.26,89.26,89.4,145199.0
2022-07-14 11:00:00,89.44,90.43,89.42,90.42,169073.0,89.44,90.43,89.42,90.42,169073.0
2022-07-14 11:30:00,90.41,91.09,90.38,91.07,71773.0,90.41,91.09,90.38,91.07,71773.0
2022-07-14 12:00:00,91.07,91.3,90.84,90.84,39258.0,91.07,91.3,90.84,90.84,39258.0
2022-07-14 12:30:00,90.86,90.93,90.41,90.7,39976.0,90.86,90.93,90.41,90.7,39976.0
2022-07-14 13:00:00,90.78,90.98,90.63,90.86,82176.0,90.78,90.98,90.63,90.86,82176.0
2022-07-14 13:30:00,90.83,91.03,90.59,91.0,62615.0,90.83,91.03,90.59,91.0,62615.0
2022-07-14 14:00:00,91.02,91.72,90.99,91.71,78984.0,91.02,91.72,90.99,91.71,78984.0
2022-07-14 14:30:00,91.71,91.9,91.62,91.84,73702.0,91.71,91.9,91.62,91.84,73702.0
2022-07-14 15:00:00,91.85,91.9,91.58,91.9,103945.0,91.85,91.9,91.58,91.9,103945.0
2022-07-14 15:30:00,91.91,91.92,91.51,91.67,289885.0,91.91,91.92,91.51,91.67,289885.0
2022-07-15 09:30:00,93.47,94.33,93.19,93.62,346114.0,93.47,94.33,93.19,93.62,346114.0
2022-07-15 10:00:00,93.7,94.23,93.23,93.91,134112.0,93.7,94.23,93.23,93.91,134112.0
2022-07-15 10:30:00,93.92,94.26,93.78,94.15,74252.0,93.92,94.26,93.78,94.15,74252.0
2022-07-15 11:00:00,94.12,94.7,94.04,94.46,107002.0,94.12,94.7,94.04,94.46,107002.0
2022-07-15 11:30:00,94.47,94.68,94.38,94.45,89838.0,94.47,94.68,94.38,94.45,89838.0
2022-07-15 12:00:00,94.45,94.62,94.33,94.48,105377.0,94.45,94.62,94.33,94.48,105377.0
2022-07-15 12:30:00,94.48,94.65,94.37,94.45,77763.0,94.48,94.65,94.37,94.45,77763.0
2022-07-15 13:00:00,94.46,94.59,94.38,94.58,75321.0,94.46,94.59,94.38,94.58,75321.0
2022-07-15 13:30:00,94.57,94.81,94.47,94.51,132912.0,94.57,94.81,94.47,94.51,132912.0
2022-07-15 14:00:00,94.52,94.52,94.2,94.31,88826.0,94.52,94.52,94.2,94.31,88826.0
2022-07-15 14:30:00,94.31,94.39,94.15,94.17,86563.0,94.31,94.39,94.15,94.17,86563.0
2022-07-15 15:00:00,94.17,94.18,93.77,93.88,141642.0,94.17,94.18,93.77,93.88,141642.0
2022-07-15 15:30:00,93.86,94.23,93.56,94.16,500946.0,93.86,94.23,93.56,94.16,500946.0
2022-07-18 09:30:00,94.99,95.4,94.71,95.06,214867.0,94.99,95.4,94.71,95.06,214867.0
2022-07-18 10:00:00,95.06,95.2,94.8,94.94,98883.0,95.06,95.2,94.8,94.94,98883.0
2022-07-18 10:30:00,94.93,95.11,94.63,94.84,70581.0,94.93,95.11,94.63,94.84,70581.0
2022-07-18 11:00:00,94.84,94.9,94.61,94.71,67746.0,94.84,94.9,94.61,94.71,67746.0
2022-07-18 11:30:00,94.72,95.06,94.57,95.01,64280.0,94.72,95.06,94.57,95.01,64280.0
2022-07-18 12:00:00,95.0,95.13,94.9,95.05,114022.0,95.0,95.13,94.9,95.05,114022.0
2022-07-18 12:30:00,95.05,95.19,94.83,94.88,46360.0,95.05,95.19,94.83,94.88,46360.0
2022-07-18 13:00:00,94.91,95.21,94.9,95.2,85951.0,94.91,95.21,94.9,95.2,85951.0
2022-07-18 13:30:00,95.2,95.21,94.89,94.9,101128.0,95.2,95.21,94.89,94.9,101128.0
2022-07-18 14:00:00,94.9,94.97,94.58,94.6,85218.0,94.9,94.97,94.58,94.6,85218.0
2022-07-18 14:30:00,94.6,94.76,94.29,94.29,78423.0,94.6,94.76,94.29,94.29,78423.0
2022-07-18 15:00:00,94.29,94.45,94.18,94.21,92411.0,94.29,94.45,94.18,94.21,92411.0
2022-07-18 15:30:00,94.22,94.22,93.48,93.97,275339.0,94.22,94.22,93.48,93.97,275339.0
2022-07-19 09:30:00,95.4,95.95,95.03,95.13,159641.0,95.4,95.95,95.03,95.13,159641.0
2022-07-19 10:00:00,95.12,95.92,94.99,95.86,90260.0,95.12,95.92,94.99,95.86,90260.0
2022-07-19 10:30:00,95.89,96.36,95.88,96.36,107397.0,95.89,96.36,95.88,96.36,107397.0
2022-07-19 11:00:00,96.36,96.56,96.32,96.52,105012.0,96.36,96.56,96.32,96.52,105012.0
2022-07-19 11:30:00,96.53,96.7,96.4,96.69,66985.0,96.53,96.7,96.4,96.69,66985.0
2022-07-19 12:00:00,96.69,96.98,96.53,96.92,96713.0,96.69,96.98,96.53,96.92,96713.0
2022-07-19 12:30:00,96.91,97.11,96.82,97.11,75123.0,96.91,97.11,96.82,97.11,75123.0
2022-07-19 13:00:00,97.1,97.12,96.9,97.11,129011.0,97.1,97.12,96.9,97.11,129011.0
2022-07-19 13:30:00,97.13,97.47,97.02,97.42,131471.0,97.13,97.47,97.02,97.42,131471.0
2022-07-19 14:00:00,97.42,97.7,97.36,97.51,110521.0,97.42,97.7,97.36,97.51,110521.0
2022-07-19 14:30:00,97.54,97.63,97.33,97.63,95884.0,97.54,97.63,97.33,97.63,95884.0
2022-07-19 15:00:00,97.64,97.77,97.54,97.73,184818.0,97.64,97.77,97.54,97.73,184818.0
2022-07-19 15:30:00,97.73,97.81,97.39,97.53,642173.0,97.73,97.81,97.39,97.53,642173.0
2022-07-20 09:30:00,97.47,97.7,96.73,96.81,350186.0,97.47,97.7,96.73,96.81,350186.0
2022-07-20 10:00:00,96.85,97.29,96.58,97.21,186213.0,96.85,97.29,96.58,97.21,186213.0
2022-07-20 10:30:00,97.21,97.93,97.0,97.83,85015.0,97.21,97.93,97.0,97.83,85015.0
2022-07-20 11:00:00,97.83,97.83,97.3,97.34,95104.0,97.83,97.83,97.3,97.34,95104.0
2022-07-20 11:30:00,97.34,97.58,97.11,97.41,66068.0,97.34,97.58,97.11,97.41,66068.0
2022-07-20 12:00:00,97.4,97.49,97.21,97.41,50667.0,97.4,97.49,97.21,97.41,50667.0
2022-07-20 12:30:00,97.39,97.49,97.01,97.13,68196.0,97.39,97.49,97.01,97.13,68196.0
2022-07-20 13:00:00,97.12,97.22,96.6,96.86,81629.0,97.12,97.22,96.6,96.86,81629.0
2022-07-20 13:30:00,96.89,97.11,96.63,96.7,56313.0,96.89,97.11,96.63,96.7,56313.0
2022-07-20 14:00:00,96.67,97.44,96.67,97.41,51372.0,96.67,97.44,96.67,97.41,51372.0
2022-07-20 14:30:00,97.41,97.67,97.28,97.63,109346.0,97.41,97.67,97.28,97.63,109346.0
2022-07-20 15:00:00,97.63,97.99,97.61,97.98,125446.0,97.63,97.99,97.61,97.98,125446.0
2022-07-20 15:30:00,97.98,98.03,97.72,97.85,334454.0,97.98,98.03,97.72,97.85,334454.0
2022-07-21 09:30:00,98.06,98.89,97.68,98.57,134200.0,98.06,98.89,97.68,98.57,134200.0
2022-07-21 10:00:00,98.57,98.78,97.75,97.79,109836.0,98.57,98.78,97.75,97.79,109836.0
2022-07-21 10:30:00,97.84,98.58,97.71,98.54,116795.0,97.84,98.58,97.71,98.54,116795.0
2022-07-21 11:00:00,98.52,98.52,98.13,98.29,51713.0,98.52,98.52,98.13,98.29,51713.0
2022-07-21 11:30:00,98.34,98.66,98.29,98.62,36705.0,98.34,98.66,98.29,98.62,36705.0
2022-07-21 12:00:00,98.59,98.93,98.56,98.92,49135.0,98.59,98.93,98.56,98.92,49135.0
2022-07-21 12:30:00,98.93,98.96,98.54,98.64,78429.0,98.93,98.96,98.54,98.64,78429.0
2022-07-21 13:00:00,98.63,98.75,98.44,98.59,73811.0,98.63,98.75,98.44,98.59,73811.0
2022-07-21 13:30:00,98.59,98.59,98.29,98.5,70502.0,98.59,98.59,98.29,98.5,70502.0
2022-07-21 14:00:00,98.45,98.65,98.43,98.54,53235.0,98.45,98.65,98.43,98.54,53235.0
2022-07-21 14:30:00,98.52,98.73,98.39,98.7,52248.0,98.52,98.73,98.39,98.7,52248.0
2022-07-21 15:00:00,98.7,99.0,98.62,98.97,112710.0,98.7,99.0,98.62,98.97,112710.0
2022-07-21 15:30:00,98.97,99.25,98.84,99.18,335356.0,98.97,99.25,98.84,99.18,335356.0
2022-07-22 09:30:00,99.79,100.82,99.46,100.28,336125.0,99.79,100.82,99.46,100.28,336125.0
2022-07-22 10:00:00,100.25,100.64,99.79,100.54,150598.0,100.25,100.64,99.79,100.54,150598.0
2022-07-22 10:30:00,100.53,100.82,100.48,100.68,116185.0,100.53,100.82,100.48,100.68,116185.0
2022-07-22 11:00:00,100.68,100.75,100.12,100.17,101153.0,100.68,100.75,100.12,100.17,101153.0
2022-07-22 11:30:00,100.19,100.29,99.99,100.19,80902.0,100.19,100.29,99.99,100.19,80902.0
2022-07-22 12:00:00,100.18,100.26,99.86,100.05,80871.0,100.18,100.26,99.86,100.05,80871.0
2022-07-22 12:30:00,100.04,100.26,99.66,99.68,185758.0,100.04,100.26,99.66,99.68,185758.0
2022-07-22 13:00:00,99.68,99.78,99.43,99.59,52342.0,99.68,99.78,99.43,99.59,52342.0
2022-07-22 13:30:00,99.56,99.56,99.2,99.4,82184.0,99.56,99.56,99.2,99.4,82184.0
2022-07-22 14:00:00,99.4,99.43,98.98,99.1,74283.0,99.4,99.43,98.98,99.1,74283.0
2022-07-22 14:30:00,99.13,99.37,98.93,99.34,69289.0,99.13,99.37,98.93,99.34,69289.0
2022-07-22 15:00:00,99.31,99.58,99.14,99.58,118209.0,99.31,99.58,99.14,99.58,118209.0
2022-07-22 15:30:00,99.59,99.9,99.33,99.88,318663.0,99.59,99.9,99.33,99.88,318663.0
2022-07-25 09:30:00,100.14,100.34,98.89,99.25,225830.0,100.14,100.34,98.89,99.25,225830.0
2022-07-25 10:00:00,99.22,99.32,98.55,98.64,187458.0,99.22,99.32,98.55,98.64,187458.0
2022-07-25 10:30:00,98.65,98.99,98.55,98.86,176523.0,98.65,98.99,98.55,98.86,176523.0
2022-07-25 11:00:00,98.85,98.91,98.47,98.78,137528.0,98.85,98.91,98.47,98.78,137528.0
2022-07-25 11:30:00,98.77,99.11,98.67,98.71,134352.0,98.77,99.11,98.67,98.71,134352.0
2022-07-25 12:00:00,98.7,98.78,98.35,98.51,113612.0,98.7,98.78,98.35,98.51,113612.0
2022-07-25 12:30:00,98.51,98.67,98.32,98.34,131157.0,98.51,98.67,98.32,98.34,131157.0
2022-07-25 13:00:00,98.36,98.47,98.16,98.22,125074.0,98.36,98.47,98.16,98.22,125074.0
2022-07-25 13:30:00,98.2,98.28,97.9,97.99,159671.0,98.2,98.28,97.9,97.99,159671.0
2022-07-25 14:00:00,97.98,97.98,97.52,97.7,152982.0,97.98,97.98,97.52,97.7,152982.0
2022-07-25 14:30:00,97.71,97.89,97.62,97.74,180318.0,97.71,97.89,97.62,97.74,180318.0
2022-07-25 15:00:00,97.76,97.91,97.55,97.69,117760.0,97.76,97.91,97.55,97.69,117760.0
2022-07-25 15:30:00,97.68,98.14,97.6,98.14,416949.0,97.68,98.14,97.6,98.14,416949.0
2022-07-26 09:30:00,99.93,103.58,97.92,103.2,931934.0,99.93,103.58,97.92,103.2,931934.0
2022-07-26 10:00:00,103.16,103.94,101.75,101.9,660385.0,103.16,103.94,101.75,101.9,660385.0
2022-07-26 10:30:00,101.91,102.23,100.99,101.78,408792.0,101.91,102.23,100.99,101.78,408792.0
2022-07-26 11:00:00,101.82,102.13,101.57,101.65,200728.0,101.82,102.13,101.57,101.65,200728.0
2022-07-26 11:30:00,101.65,101.85,101.11,101.17,201164.0,101.65,101.85,101.11,101.17,201164.0
2022-07-26 12:00:00,101.15,101.92,101.15,101.88,120861.0,101.15,101.92,101.15,101.88,120861.0
2022-07-26 12:30:00,101.9,102.19,101.71,102.17,118583.0,101.9,102.19,101.71,102.17,118583.0
2022-07-26 13:00:00,102.18,102.51,102.04,102.5,163976.0,102.18,102.51,102.04,102.5,163976.0
2022-07-26 13:30:00,102.49,102.78,101.96,102.48,258425.0,102.49,102.78,101.96,102.48,258425.0
2022-07-26 14:00:00,102.48,103.09,102.48,102.88,300037.0,102.48,103.09,102.48,102.88,300037.0
2022-07-26 14:30:00,102.9,102.91,102.22,102.25,384793.0,102.9,102.91,102.22,102.25,384793.0
2022-07-26 15:00:00,102.25,102.32,101.89,102.22,285178.0,102.25,102.32,101.89,102.22,285178.0
2022-07-26 15:30:00,102.23,102.44,102.04,102.21,640826.0,102.23,102.44,102.04,102.21,640826.0
2022-07-27 09:30:00,102.57,104.54,102.52,103.72,430463.0,102.57,104.54,102.52,103.72,430463.0
2022-07-27 10:00:00,103.73,104.36,103.36,104.26,137804.0,103.73,104.36,103.36,104.26,137804.0
2022-07-27 10:30:00,104.25,104.42,103.62,104.14,127850.0,104.25,104.42,103.62,104.14,127850.0
2022-07-27 11:00:00,104.14,104.36,103.59,103.59,83670.0,104.14,104.36,103.59,103.59,83670.0
2022-07-27 11:30:00,103.58,104.05,103.57,103.99,78521.0,103.58,104.05,103.57,103.99,78521.0
2022-07-27 12:00:00,103.98,104.12,103.88,104.05,83376.0,103.98,104.12,103.88,104.05,83376.0
2022-07-27 12:30:00,104.06,104.21,103.73,103.81,78493.0,104.06,104.21,103.73,103.81,78493.0
2022-07-27 13:00:00,103.81,104.21,103.33,104.15,274725.0,103.81,104.21,103.33,104.15,274725.0
2022-07-27 13:30:00,104.15,104.3,103.94,103.95,132145.0,104.15,104.3,103.94,103.95,132145.0
2022-07-27 14:00:00,103.94,104.5,103.64,104.01,177186.0,103.94,104.5,103.64,104.01,177186.0
2022-07-27 14:30:00,103.99,104.95,103.7,104.7,234935.0,103.99,104.95,103.7,104.7,234935.0
2022-07-27 15:00:00,104.71,105.28,104.6,105.28,321996.0,104.71,105.28,104.6,105.28,321996.0
2022-07-27 15:30:00,105.28,105.35,104.41,104.45,607021.0,105.28,105.35,104.41,104.45,607021.0
2022-07-28 09:30:00,104.63,105.28,103.4,103.7,196577.0,104.63,105.28,103.4,103.7,196577.0
2022-07-28 10:00:00,103.72,104.19,103.51,103.79,111583.0,103.72,104.19,103.51,103.79,111583.0
2022-07-28 10:30:00,103.82,104.51,103.71,104.46,89646.0,103.82,104.51,103.71,104.46,89646.0
2022-07-28 11:00:00,104.48,105.09,104.18,105.03,152714.0,104.48,105.09,104.18,105.03,152714.0
2022-07-28 11:30:00,105.02,105.46,104.7,105.11,156655.0,105.02,105.46,104.7,105.11,156655.0
2022-07-28 12:00:00,105.13,105.57,105.05,105.49,95406.0,105.13,105.57,105.05,105.49,95406.0
2022-07-28 12:30:00,105.51,105.59,105.08,105.27,78291.0,105.51,105.59,105.08,105.27,78291.0
2022-07-28 13:00:00,105.28,105.67,105.05,105.61,67841.0,105.28,105.67,105.05,105.61,67841.0
2022-07-28 13:30:00,105.62,105.91,105.51,105.67,103382.0,105.62,105.91,105.51,105.67,103382.0
2022-07-28 14:00:00,105.66,105.66,105.29,105.32,98043.0,105.66,105.66,105.29,105.32,98043.0
2022-07-28 14:30:00,105.31,105.65,105.24,105.45,92221.0,105.31,105.65,105.24,105.45,92221.0
2022-07-28 15:00:00,105.45,105.69,105.36,105.63,130278.0,105.45,105.69,105.36,105.63,130278.0
2022-07-28 15:30:00,105.63,105.87,105.47,105.68,345503.0,105.63,105.87,105.47,105.68,345503.0
2022-07-29 09:30:00,105.36,106.24,104.99,105.78,279487.0,105.36,106.24,104.99,105.78,279487.0
2022-07-29 10:00:00,105.78,106.47,105.52,105.9,93295.0,105.78,106.47,105.52,105.9,93295.0
2022-07-29 10:30:00,105.96,106.04,105.4,105.4,70926.0,105.96,106.04,105.4,105.4,70926.0
2022-07-29 11:00:00,105.44,105.64,104.83,104.97,57407.0,105.44,105.64,104.83,104.97,57407.0
2022-07-29 11:30:00,104.97,105.45,104.84,105.42,140374.0,104.97,105.45,104.84,105.42,140374.0
2022-07-29 12:00:00,105.4,105.53,105.21,105.44,43001.0,105.4,105.53,105.21,105.44,43001.0
2022-07-29 12:30:00,105.44,105.76,105.28,105.65,81915.0,105.44,105.76,105.28,105.65,81915.0
2022-07-29 13:00:00,105.66,105.67,105.23,105.25,45229.0,105.66,105.67,105.23,105.25,45229.0
2022-07-29 13:30:00,105.27,105.4,105.1,105.22,56075.0,105.27,105.4,105.1,105.22,56075.0
2022-07-29 14:00:00,105.23,105.68,105.07,105.66,73345.0,105.23,105.68,105.07,105.66,73345.0
2022-07-29 14:30:00,105.67,105.86,105.52,105.86,101804.0,105.67,105.86,105.52,105.86,101804.0
2022-07-29 15:00:00,105.87,106.17,105.84,106.16,101402.0,105.87,106.17,105.84,106.16,101402.0
2022-07-29 15:30:00,106.16,106.17,105.56,105.7,282880.0,106.16,106.17,105.56,105.7,282880.0
2022-08-01 09:30:00,105.0,105.51,103.86,104.98,318239.0,105.0,105.51,103.86,104.98,318239.0
2022-08-01 10:00:00,104.94,105.83,104.85,105.46,112380.0,104.94,105.83,104.85,105.46,112380.0
2022-08-01 10:30:00,105.44,106.69,105.44,106.66,104031.0,105.44,106.69,105.44,106.66,104031.0
2022-08-01 11:00:00,106.65,106.71,106.17,106.51,78255.0,106.65,106.71,106.17,106.51,78255.0
2022-08-01 11:30:00,106.5,106.83,106.32,106.71,54245.0,106.5,106.83,106.32,106.71,54245.0
2022-08-01 12:00:00,106.65,106.77,106.5,106.7,70788.0,106.65,106.77,106.5,106.7,70788.0
2022-08-01 12:30:00,106.7,106.92,106.55,106.7,79340.0,106.7,106.92,106.55,106.7,79340.0
2022-08-01 13:00:00,106.7,106.72,106.19,106.19,99174.0,106.7,106.72,106.19,106.19,99174.0
2022-08-01 13:30:00,106.23,106.23,105.81,106.06,78546.0,106.23,106.23,105.81,106.06,78546.0
2022-08-01 14:00:00,106.07,106.19,105.88,106.02,80486.0,106.07,106.19,105.88,106.02,80486.0
2022-08-01 14:30:00,106.01,106.17,105.87,106.07,72418.0,106.01,106.17,105.87,106.07,72418.0
2022-08-01 15:00:00,106.07,106.27,105.84,105.85,187808.0,106.07,106.27,105.84,105.85,187808.0
2022-08-01 15:30:00,105.85,106.27,105.82,106.14,347455.0,105.85,106.27,105.82,106.14,347455.0
2022-08-02 09:30:00,105.45,105.69,104.55,104.97,176259.0,105.45,105.69,104.55,104.97,176259.0
2022-08-02 10:00:00,104.93,105.26,104.55,104.94,130424.0,104.93,105.26,104.55,104.94,130424.0
2022-08-02 10:30:00,105.01,105.42,104.72,105.26,91229.0,105.01,105.42,104.72,105.26,91229.0
2022-08-02 11:00:00,105.28,105.3,104.81,105.11,57898.0,105.28,105.3,104.81,105.11,57898.0
2022-08-02 11:30:00,105.09,105.33,104.79,105.09,59656.0,105.09,105.33,104.79,105.09,59656.0
2022-08-02 12:00:00,105.09,105.85,105.05,105.82,63950.0,105.09,105.85,105.05,105.82,63950.0
2022-08-02 12:30:00,105.81,106.09,105.71,106.05,64490.0,105.81,106.09,105.71,106.05,64490.0
2022-08-02 13:00:00,106.04,106.04,105.47,105.53,50671.0,106.04,106.04,105.47,105.53,50671.0
2022-08-02 13:30:00,105.46,105.49,105.22,105.47,74493.0,105.46,105.49,105.22,105.47,74493.0
2022-08-02 14:00:00,105.44,106.06,105.33,106.02,112821.0,105.44,106.06,105.33,106.02,112821.0
2022-08-02 14:30:00,106.03,106.31,105.84,106.16,102837.0,106.03,106.31,105.84,106.16,102837.0
2022-08-02 15:00:00,106.19,106.26,105.92,106.24,118090.0,106.19,106.26,105.92,106.24,118090.0
2022-08-02 15:30:00,106.27,106.46,106.11,106.23,473337.0,106.27,106.46,106.11,106.23,473337.0
2022-08-03 09:30:00,106.8,107.25,106.54,106.89,149857.0,106.8,107.25,106.54,106.89,149857.0
2022-08-03 10:00:00,106.87,107.73,106.66,107.68,136357.0,106.87,107.73,106.66,107.68,136357.0
2022-08-03 10:30:00,107.66,107.76,107.22,107.6,74053.0,107.66,107.76,107.22,107.6,74053.0
2022-08-03 11:00:00,107.63,107.71,107.34,107.6,79925.0,107.63,107.71,107.34,107.6,79925.0
2022-08-03 11:30:00,107.61,107.9,107.49,107.87,48327.0,107.61,107.9,107.49,107.87,48327.0
2022-08-03 12:00:00,107.86,107.95,107.57,107.72,37598.0,107.86,107.95,107.57,107.72,37598.0
2022-08-03 12:30:00,107.69,107.92,107.68,107.86,41016.0,107.69,107.92,107.68,107.86,41016.0
2022-08-03 13:00:00,107.86,108.37,107.85,108.36,94432.0,107.86,108.37,107.85,108.36,94432.0
2022-08-03 13:30:00,108.37,108.41,108.09,108.27,65941.0,108.37,108.41,108.09,108.27,65941.0
2022-08-03 14:00:00,108.28,108.47,108.14,108.33,65332.0,108.28,108.47,108.14,108.33,65332.0
2022-08-03 14:30:00,108.34,108.41,108.17,108.18,68235.0,108.34,108.41,108.17,108.18,68235.0
2022-08-03 15:00:00,108.18,108.34,108.14,108.29,86543.0,108.18,108.34,108.14,108.29,86543.0
2022-08-03 15:30:00,108.3,108.57,108.1,108.17,371562.0,108.3,108.57,108.1,108.17,371562.0
2022-08-04 09:30:00,108.26,108.26,106.19,106.95,310627.0,108.26,108.26,106.19,106.95,310627.0
2022-08-04 10:00:00,106.95,107.07,106.06,106.15,242837.0,106.95,107.07,106.06,106.15,242837.0
2022-08-04 10:30:00,106.16,106.2,105.68,105.92,258381.0,106.16,106.2,105.68,105.92,258381.0
2022-08-04 11:00:00,105.93,106.92,105.92,106.76,168622.0,105.93,106.92,105.92,106.76,168622.0
2022-08-04 11:30:00,106.75,106.93,105.91,106.52,132079.0,106.75,106.93,105.91,106.52,132079.0
2022-08-04 12:00:00,106.55,107.35,106.52,107.34,177032.0,106.55,107.35,106.52,107.34,177032.0
2022-08-04 12:30:00,107.33,107.34,106.68,106.86,133361.0,107.33,107.34,106.68,106.86,133361.0
2022-08-04 13:00:00,106.87,107.2,106.69,107.17,82024.0,106.87,107.2,106.69,107.17,82024.0
2022-08-04 13:30:00,107.16,107.39,106.79,106.85,97312.0,107.16,107.39,106.79,106.85,97312.0
2022-08-04 14:00:00,106.85,107.12,106.71,107.03,87458.0,106.85,107.12,106.71,107.03,87458.0
2022-08-04 14:30:00,107.04,107.21,106.72,107.09,137151.0,107.04,107.21,106.72,107.09,137151.0
2022-08-04 15:00:00,107.06,107.22,106.97,107.11,189234.0,107.06,107.22,106.97,107.11,189234.0
2022-08-04 15:30:00,107.11,107.11,106.55,106.67,556401.0,107.11,107.11,106.55,106.67,556401.0
2022-08-05 09:30:00,104.55,106.03,104.49,106.0,255365.0,104.55,106.03,104.49,106.0,255365.0
2022-08-05 10:00:00,106.04,106.95,105.98,106.65,89828.0,106.04,106.95,105.98,106.65,89828.0
2022-08-05 10:30:00,106.64,106.68,105.8,106.18,95093.0,106.64,106.68,105.8,106.18,95093.0
2022-08-05 11:00:00,106.18,106.18,105.46,105.49,84860.0,106.18,106.18,105.46,105.49,84860.0
2022-08-05 11:30:00,105.48,105.74,105.37,105.44,126620.0,105.48,105.74,105.37,105.44,126620.0
2022-08-05 12:00:00,105.45,105.78,105.43,105.77,104908.0,105.45,105.78,105.43,105.77,104908.0
2022-08-05 12:30:00,105.79,106.38,105.6,106.38,50285.0,105.79,106.38,105.6,106.38,50285.0
2022-08-05 13:00:00,106.39,106.46,106.19,106.2,54092.0,106.39,106.46,106.19,106.2,54092.0
2022-08-05 13:30:00,106.16,106.28,106.07,106.16,53093.0,106.16,106.28,106.07,106.16,53093.0
2022-08-05 14:00:00,106.16,106.18,105.84,105.84,50206.0,106.16,106.18,105.84,105.84,50206.0
2022-08-05 14:30:00,105.84,106.06,105.74,106.01,60568.0,105.84,106.06,105.74,106.01,60568.0
2022-08-05 15:00:00,106.0,106.2,105.95,106.18,95290.0,106.0,106.2,105.95,106.18,95290.0
2022-08-05 15:30:00,106.18,106.52,106.03,106.05,350098.0,106.18,106.52,106.03,106.05,350098.0
2022-08-08 09:30:00,107.01,107.14,106.29,106.64,144676.0,107.01,107.14,106.29,106.64,144676.0
2022-08-08 10:00:00,106.63,106.85,106.27,106.48,119714.0,106.63,106.85,106.27,106.48,119714.0
2022-08-08 10:30:00,106.48,106.87,106.37,106.71,83262.0,106.48,106.87,106.37,106.71,83262.0
2022-08-08 11:00:00,106.7,106.77,105.93,105.94,127774.0,106.7,106.77,105.93,105.94,127774.0
2022-08-08 11:30:00,105.92,106.07,105.51,105.88,105315.0,105.92,106.07,105.51,105.88,105315.0
2022-08-08 12:00:00,105.88,106.02,105.34,105.41,61606.0,105.88,106.02,105.34,105.41,61606.0
2022-08-08 12:30:00,105.39,105.7,105.26,105.54,57086.0,105.39,105.7,105.26,105.54,57086.0
2022-08-08 13:00:00,105.53,105.62,105.37,105.37,69200.0,105.53,105.62,105.37,105.37,69200.0
2022-08-08 13:30:00,105.37,105.48,105.05,105.39,99493.0,105.37,105.48,105.05,105.39,99493.0
2022-08-08 14:00:00,105.38,105.39,104.99,105.05,86939.0,105.38,105.39,104.99,105.05,86939.0
2022-08-08 14:30:00,105.09,105.14,104.77,104.9,77211.0,105.09,105.14,104.77,104.9,77211.0
2022-08-08 15:00:00,104.9,105.05,104.62,104.97,104491.0,104.9,105.05,104.62,104.97,104491.0
2022-08-08 15:30:00,104.96,105.08,104.78,104.97,439507.0,104.96,105.08,104.78,104.97,439507.0
2022-08-09 09:30:00,104.52,105.28,104.19,104.81,138272.0,104.52,105.28,104.19,104.81,138272.0
2022-08-09 10:00:00,104.82,105.42,104.79,104.94,114878.0,104.82,105.42,104.79,104.94,114878.0
2022-08-09 10:30:00,104.94,105.5,104.84,105.44,125161.0,104.94,105.5,104.84,105.44,125161.0
2022-08-09 11:00:00,105.45,105.95,105.23,105.9,117420.0,105.45,105.95,105.23,105.9,117420.0
2022-08-09 11:30:00,105.93,105.97,105.73,105.91,74074.0,105.93,105.97,105.73,105.91,74074.0
2022-08-09 12:00:00,105.88,106.04,105.75,105.82,65086.0,105.88,106.04,105.75,105.82,65086.0
2022-08-09 12:30:00,105.82,105.87,105.57,105.69,63704.0,105.82,105.87,105.57,105.69,63704.0
2022-08-09 13:00:00,105.7,105.84,105.58,105.73,52680.0,105.7,105.84,105.58,105.73,52680.0
2022-08-09 13:30:00,105.76,105.84,105.5,105.71,56935.0,105.76,105.84,105.5,105.71,56935.0
2022-08-09 14:00:00,105.72,105.84,105.21,105.33,80624.0,105.72,105.84,105.21,105.33,80624.0
2022-08-09 14:30:00,105.31,105.66,105.31,105.63,80906.0,105.31,105.66,105.31,105.63,80906.0
2022-08-09 15:00:00,105.62,105.82,105.48,105.71,96897.0,105.62,105.82,105.48,105.71,96897.0
2022-08-09 15:30:00,105.7,105.94,105.63,105.91,356040.0,105.7,105.94,105.63,105.91,356040.0
2022-08-10 09:30:00,107.5,107.87,106.72,106.86,193826.0,107.5,107.87,106.72,106.86,193826.0
2022-08-10 10:00:00,106.89,107.04,106.57,106.85,87627.0,106.89,107.04,106.57,106.85,87627.0
2022-08-10 10:30:00,106.84,106.94,106.51,106.73,121009.0,106.84,106.94,106.51,106.73,121009.0
2022-08-10 11:00:00,106.76,107.03,106.73,106.81,60342.0,106.76,107.03,106.73,106.81,60342.0
2022-08-10 11:30:00,106.78,106.98,106.63,106.94,68598.0,106.78,106.98,106.63,106.94,68598.0
2022-08-10 12:00:00,106.98,107.06,106.47,106.55,82535.0,106.98,107.06,106.47,106.55,82535.0
2022-08-10 12:30:00,106.56,106.77,106.45,106.66,67564.0,106.56,106.77,106.45,106.66,67564.0
2022-08-10 13:00:00,106.64,106.77,106.45,106.47,71845.0,106.64,106.77,106.45,106.47,71845.0
2022-08-10 13:30:00,106.48,106.71,106.27,106.42,61919.0,106.48,106.71,106.27,106.42,61919.0
2022-08-10 14:00:00,106.42,106.45,106.3,106.33,59897.0,106.42,106.45,106.3,106.33,59897.0
2022-08-10 14:30:00,106.33,106.46,106.24,106.29,64503.0,106.33,106.46,106.24,106.29,64503.0
2022-08-10 15:00:00,106.29,106.58,106.29,106.44,82394.0,106.29,106.58,106.29,106.44,82394.0
2022-08-10 15:30:00,106.44,106.76,106.34,106.58,326172.0,106.44,106.76,106.34,106.58,326172.0
2022-08-11 09:30:00,108.07,108.46,107.48,108.01,268835.0,108.07,108.46,107.48,108.01,268835.0
2022-08-11 10:00:00,108.01,108.39,107.88,107.97,185549.0,108.01,108.39,107.88,107.97,185549.0
2022-08-11 10:30:00,107.95,108.03,107.58,107.81,153289.0,107.95,108.03,107.58,107.81,153289.0
2022-08-11 11:00:00,107.82,107.9,107.41,107.73,68602.0,107.82,107.9,107.41,107.73,68602.0
2022-08-11 11:30:00,107.74,108.1,107.67,107.93,80319.0,107.74,108.1,107.67,107.93,80319.0
2022-08-11 12:00:00,107.93,108.38,107.91,108.3,78294.0,107.93,108.38,107.91,108.3,78294.0
2022-08-11 12:30:00,108.33,108.59,108.31,108.59,100195.0,108.33,108.59,108.31,108.59,100195.0
2022-08-11 13:00:00,108.59,108.79,108.48,108.67,58983.0,108.59,108.79,108.48,108.67,58983.0
2022-08-11 13:30:00,108.66,108.73,108.42,108.73,61097.0,108.66,108.73,108.42,108.73,61097.0
2022-08-11 14:00:00,108.71,108.75,108.37,108.59,147907.0,108.71,108.75,108.37,108.59,147907.0
2022-08-11 14:30:00,108.61,108.62,107.91,108.02,92199.0,108.61,108.62,107.91,108.02,92199.0
2022-08-11 15:00:00,108.02,108.08,107.57,107.7,140843.0,108.02,108.08,107.57,107.7,140843.0
2022-08-11 15:30:00,107.68,108.04,107.58,107.96,326313.0,107.68,108.04,107.58,107.96,326313.0
2022-08-12 09:30:00,108.28,109.37,108.23,109.31,189246.0,108.28,109.37,108.23,109.31,189246.0
2022-08-12 10:00:00,109.31,109.31,108.7,108.95,117032.0,109.31,109.31,108.7,108.95,117032.0
2022-08-12 10:30:00,108.94,109.13,108.73,108.98,324090.0,108.94,109.13,108.73,108.98,324090.0
2022-08-12 11:00:00,109.0,109.25,108.74,108.8,134302.0,109.0,109.25,108.74,108.8,134302.0
2022-08-12 11:30:00,108.81,109.04,108.67,108.74,57241.0,108.81,109.04,108.67,108.74,57241.0
2022-08-12 12:00:00,108.74,108.9,108.69,108.75,102418.0,108.74,108.9,108.69,108.75,102418.0
2022-08-12 12:30:00,108.73,108.85,108.61,108.7,56682.0,108.73,108.85,108.61,108.7,56682.0
2022-08-12 13:00:00,108.7,108.89,108.62,108.84,37056.0,108.7,108.89,108.62,108.84,37056.0
2022-08-12 13:30:00,108.84,109.24,108.82,109.08,54037.0,108.84,109.24,108.82,109.08,54037.0
2022-08-12 14:00:00,109.08,109.16,108.98,109.08,35557.0,109.08,109.16,108.98,109.08,35557.0
2022-08-12 14:30:00,109.06,109.24,109.02,109.14,65031.0,109.06,109.24,109.02,109.14,65031.0
2022-08-12 15:00:00,109.13,109.35,109.12,109.25,80159.0,109.13,109.35,109.12,109.25,80159.0
2022-08-12 15:30:00,109.24,109.41,109.05,109.37,387785.0,109.24,109.41,109.05,109.37,387785.0
2022-08-15 09:30:00,108.1,110.3,108.1,110.1,136793.0,108.1,110.3,108.1,110.1,136793.0
2022-08-15 10:00:00,110.15,110.35,109.75,109.95,74405.0,110.15,110.35,109.75,109.95,74405.0
2022-08-15 10:30:00,109.94,110.07,109.76,109.94,90938.0,109.94,110.07,109.76,109.94,90938.0
2022-08-15 11:00:00,109.92,110.09,109.83,110.03,43710.0,109.92,110.09,109.83,110.03,43710.0
2022-08-15 11:30:00,110.03,110.32,109.92,110.17,83772.0,110.03,110.32,109.92,110.17,83772.0
2022-08-15 12:00:00,110.18,110.35,110.04,110.33,44098.0,110.18,110.35,110.04,110.33,44098.0
2022-08-15 12:30:00,110.31,110.65,110.28,110.58,48501.0,110.31,110.65,110.28,110.58,48501.0
2022-08-15 13:00:00,110.57,110.67,110.37,110.45,63459.0,110.57,110.67,110.37,110.45,63459.0
2022-08-15 13:30:00,110.45,110.47,110.25,110.37,54412.0,110.45,110.47,110.25,110.37,54412.0
2022-08-15 14:00:00,110.36,110.73,110.24,110.7,68688.0,110.36,110.73,110.24,110.7,68688.0
2022-08-15 14:30:00,110.7,110.89,110.6,110.66,104329.0,110.7,110.89,110.6,110.66,104329.0
2022-08-15 15:00:00,110.66,110.72,110.4,110.41,117900.0,110.66,110.72,110.4,110.41,117900.0
2022-08-15 15:30:00,110.41,110.52,110.08,110.16,352704.0,110.41,110.52,110.08,110.16,352704.0
2022-08-16 09:30:00,109.43,109.74,108.88,109.52,166231.0,109.43,109.74,108.88,109.52,166231.0
2022-08-16 10:00:00,109.54,109.75,109.21,109.41,153126.0,109.54,109.75,109.21,109.41,153126.0
2022-08-16 10:30:00,109.36,109.72,109.02,109.61,111306.0,109.36,109.72,109.02,109.61,111306.0
2022-08-16 11:00:00,109.62,110.11,109.62,110.09,72640.0,109.62,110.11,109.62,110.09,72640.0
2022-08-16 11:30:00,110.07,110.35,110.03,110.19,93380.0,110.07,110.35,110.03,110.19,93380.0
2022-08-16 12:00:00,110.18,110.35,110.05,110.23,74525.0,110.18,110.35,110.05,110.23,74525.0
2022-08-16 12:30:00,110.22,110.36,110.13,110.29,114007.0,110.22,110.36,110.13,110.29,114007.0
2022-08-16 13:00:00,110.3,110.56,110.15,110.51,64910.0,110.3,110.56,110.15,110.51,64910.0
2022-08-16 13:30:00,110.51,110.73,110.46,110.73,69464.0,110.51,110.73,110.46,110.73,69464.0
2022-08-16 14:00:00,110.73,110.94,110.69,110.84,73352.0,110.73,110.94,110.69,110.84,73352.0
2022-08-16 14:30:00,110.84,110.88,110.15,110.39,88469.0,110.84,110.88,110.15,110.39,88469.0
2022-08-16 15:00:00,110.39,110.45,110.18,110.43,101949.0,110.39,110.45,110.18,110.43,101949.0
2022-08-16 15:30:00,110.43,110.79,110.4,110.72,273371.0,110.43,110.79,110.4,110.72,273371.0
2022-08-17 09:30:00,109.68,110.19,108.94,108.95,186709.0,109.68,110.19,108.94,108.95,186709.0
2022-08-17 10:00:00,108.99,109.44,108.93,109.07,127252.0,108.99,109.44,108.93,109.07,127252.0
2022-08-17 10:30:00,109.03,109.53,108.96,109.24,143091.0,109.03,109.53,108.96,109.24,143091.0
2022-08-17 11:00:00,109.24,109.34,108.94,109.15,131324.0,109.24,109.34,108.94,109.15,131324.0
2022-08-17 11:30:00,109.12,109.19,108.55,108.81,102277.0,109.12,109.19,108.55,108.81,102277.0
2022-08-17 12:00:00,108.8,109.11,108.65,109.06,82680.0,108.8,109.11,108.65,109.06,82680.0
2022-08-17 12:30:00,109.04,109.11,108.9,108.97,60296.0,109.04,109.11,108.9,108.97,60296.0
2022-08-17 13:00:00,108.96,109.01,108.79,108.98,50309.0,108.96,109.01,108.79,108.98,50309.0
2022-08-17 13:30:00,108.97,109.05,108.76,108.91,64521.0,108.97,109.05,108.76,108.91,64521.0
2022-08-17 14:00:00,108.91,109.46,108.8,109.23,132161.0,108.91,109.46,108.8,109.23,132161.0
2022-08-17 14:30:00,109.25,109.38,108.78,108.8,85370.0,109.25,109.38,108.78,108.8,85370.0
2022-08-17 15:00:00,108.81,108.88,108.37,108.8,101298.0,108.81,108.88,108.37,108.8,101298.0
2022-08-17 15:30:00,108.75,108.94,108.6,108.72,256874.0,108.75,108.94,108.6,108.72,256874.0
2022-08-18 09:30:00,108.34,108.86,108.16,108.76,199612.0,108.34,108.86,108.16,108.76,199612.0
2022-08-18 10:00:00,108.76,109.37,108.65,109.19,141512.0,108.76,109.37,108.65,109.19,141512.0
2022-08-18 10:30:00,109.23,109.72,109.1,109.61,115286.0,109.23,109.72,109.1,109.61,115286.0
2022-08-18 11:00:00,109.63,109.81,109.4,109.69,109926.0,109.63,109.81,109.4,109.69,109926.0
2022-08-18 11:30:00,109.7,109.87,109.6,109.65,111949.0,109.7,109.87,109.6,109.65,111949.0
2022-08-18 12:00:00,109.64,109.94,109.52,109.54,121423.0,109.64,109.94,109.52,109.54,121423.0
2022-08-18 12:30:00,109.54,109.92,109.54,109.85,118850.0,109.54,109.92,109.54,109.85,118850.0
2022-08-18 13:00:00,109.84,110.35,109.74,110.31,158417.0,109.84,110.35,109.74,110.31,158417.0
2022-08-18 13:30:00,110.33,110.42,110.18,110.35,89056.0,110.33,110.42,110.18,110.35,89056.0
2022-08-18 14:00:00,110.35,110.45,110.2,110.38,92931.0,110.35,110.45,110.2,110.38,92931.0
2022-08-18 14:30:00,110.39,110.58,110.13,110.49,134795.0,110.39,110.58,110.13,110.49,134795.0
2022-08-18 15:00:00,110.49,110.84,110.48,110.66,155219.0,110.49,110.84,110.48,110.66,155219.0
2022-08-18 15:30:00,110.66,110.82,110.39,110.55,467757.0,110.66,110.82,110.39,110.55,467757.0
2022-08-19 09:30:00,109.48,110.46,109.09,110.19,363957.0,109.48,110.46,109.09,110.19,363957.0
2022-08-19 10:00:00,110.2,110.33,109.79,110.19,141186.0,110.2,110.33,109.79,110.19,141186.0
2022-08-19 10:30:00,110.14,110.29,109.99,110.12,109109.0,110.14,110.29,109.99,110.12,109109.0
2022-08-19 11:00:00,110.12,110.14,109.88,110.03,97173.0,110.12,110.14,109.88,110.03,97173.0
2022-08-19 11:30:00,110.04,110.17,109.86,109.98,94041.0,110.04,110.17,109.86,109.98,94041.0
2022-08-19 12:00:00,109.96,110.1,109.87,109.97,63381.0,109.96,110.1,109.87,109.97,63381.0
2022-08-19 12:30:00,109.97,110.22,109.96,110.15,57212.0,109.97,110.22,109.96,110.15,57212.0
2022-08-19 13:00:00,110.14,110.22,109.87,109.92,55883.0,110.14,110.22,109.87,109.92,55883.0
2022-08-19 13:30:00,109.92,109.99,109.72,109.95,57575.0,109.92,109.99,109.72,109.95,57575.0
2022-08-19 14:00:00,109.93,109.94,109.77,109.93,69821.0,109.93,109.94,109.77,109.93,69821.0
2022-08-19 14:30:00,109.93,109.94,109.67,109.78,55750.0,109.93,109.94,109.67,109.78,55750.0
2022-08-19 15:00:00,109.78,109.91,109.65,109.86,78203.0,109.78,109.91,109.65,109.86,78203.0
2022-08-19 15:30:00,109.86,109.9,109.44,109.48,385462.0,109.86,109.9,109.44,109.48,385462.0
2022-08-22 09:30:00,108.07,108.51,107.96,108.11,98292.0,108.07,108.51,107.96,108.11,98292.0
2022-08-22 10:00:00,108.09,108.16,107.8,108.06,79795.0,108.09,108.16,107.8,108.06,79795.0
2022-08-22 10:30:00,108.07,108.14,107.72,107.73,63291.0,108.07,108.14,107.72,107.73,63291.0
2022-08-22 11:00:00,107.72,108.02,107.68,107.94,49887.0,107.72,108.02,107.68,107.94,49887.0
2022-08-22 11:30:00,107.94,108.01,107.73,107.81,66501.0,107.94,108.01,107.73,107.81,66501.0
2022-08-22 12:00:00,107.82,107.88,107.61,107.68,68452.0,107.82,107.88,107.61,107.68,68452.0
2022-08-22 12:30:00,107.68,107.86,107.54,107.86,58012.0,107.68,107.86,107.54,107.86,58012.0
2022-08-22 13:00:00,107.86,107.87,107.59,107.66,52605.0,107.86,107.87,107.59,107.66,52605.0
2022-08-22 13:30:00,107.64,107.65,107.24,107.26,94416.0,107.64,107.65,107.24,107.26,94416.0
2022-08-22 14:00:00,107.23,107.31,106.95,106.95,78740.0,107.23,107.31,106.95,106.95,78740.0
2022-08-22 14:30:00,106.97,107.0,106.63,106.76,78171.0,106.97,107.0,106.63,106.76,78171.0
2022-08-22 15:00:00,106.76,106.98,106.73,106.78,101098.0,106.76,106.98,106.73,106.78,101098.0
2022-08-22 15:30:00,106.78,106.86,106.52,106.79,409673.0,106.78,106.86,106.52,106.79,409673.0
2022-08-23 09:30:00,106.52,107.55,106.39,107.49,257723.0,106.52,107.55,106.39,107.49,257723.0
2022-08-23 10:00:00,107.48,107.55,106.93,106.94,156342.0,107.48,107.55,106.93,106.94,156342.0
2022-08-23 10:30:00,106.96,107.09,106.63,106.65,103293.0,106.96,107.09,106.63,106.65,103293.0
2022-08-23 11:00:00,106.66,106.76,106.36,106.39,102468.0,106.66,106.76,106.36,106.39,102468.0
2022-08-23 11:30:00,106.41,106.74,106.39,106.56,106187.0,106.41,106.74,106.39,106.56,106187.0
2022-08-23 12:00:00,106.56,106.56,106.04,106.23,92985.0,106.56,106.56,106.04,106.23,92985.0
2022-08-23 12:30:00,106.22,106.53,106.16,106.41,70364.0,106.22,106.53,106.16,106.41,70364.0
2022-08-23 13:00:00,106.41,106.69,106.31,106.65,67154.0,106.41,106.69,106.31,106.65,67154.0
2022-08-23 13:30:00,106.65,106.73,106.38,106.49,84257.0,106.65,106.73,106.38,106.49,84257.0
2022-08-23 14:00:00,106.46,106.59,106.4,106.56,76611.0,106.46,106.59,106.4,106.56,76611.0
2022-08-23 14:30:00,106.55,106.58,106.1,106.31,72765.0,106.55,106.58,106.1,106.31,72765.0
2022-08-23 15:00:00,106.31,106.46,106.24,106.27,133148.0,106.31,106.46,106.24,106.27,133148.0
2022-08-23 15:30:00,106.28,106.38,105.98,106.01,310315.0,106.28,106.38,105.98,106.01,310315.0
2022-08-24 09:30:00,105.4,105.73,104.79,105.32,160021.0,105.4,105.73,104.79,105.32,160021.0
2022-08-24 10:00:00,105.28,106.3,104.98,105.49,153902.0,105.28,106.3,104.98,105.49,153902.0
2022-08-24 10:30:00,105.5,105.7,105.4,105.61,87597.0,105.5,105.7,105.4,105.61,87597.0
2022-08-24 11:00:00,105.64,106.09,105.5,105.97,89518.0,105.64,106.09,105.5,105.97,89518.0
2022-08-24 11:30:00,105.94,106.28,105.9,106.22,80624.0,105.94,106.28,105.9,106.22,80624.0
2022-08-24 12:00:00,106.22,106.53,106.06,106.23,100711.0,106.22,106.53,106.06,106.23,100711.0
2022-08-24 12:30:00,106.23,106.27,105.84,105.94,93537.0,106.23,106.27,105.84,105.94,93537.0
2022-08-24 13:00:00,105.94,106.11,105.84,105.89,72859.0,105.94,106.11,105.84,105.89,72859.0
2022-08-24 13:30:00,105.89,105.97,105.81,105.92,67292.0,105.89,105.97,105.81,105.92,67292.0
2022-08-24 14:00:00,105.94,105.97,105.73,105.83,77285.0,105.94,105.97,105.73,105.83,77285.0
2022-08-24 14:30:00,105.84,105.99,105.68,105.96,85864.0,105.84,105.99,105.68,105.96,85864.0
2022-08-24 15:00:00,105.95,106.27,105.9,106.18,95437.0,105.95,106.27,105.9,106.18,95437.0
2022-08-24 15:30:00,106.2,106.29,106.12,106.17,275447.0,106.2,106.29,106.12,106.17,275447.0
2022-08-25 09:30:00,106.56,106.7,105.76,106.54,176735.0,106.56,106.7,105.76,106.54,176735.0
2022-08-25 10:00:00,106.57,106.77,106.31,106.68,126675.0,106.57,106.77,106.31,106.68,126675.0
2022-08-25 10:30:00,106.7,106.84,106.49,106.49,101352.0,106.7,106.84,106.49,106.49,101352.0
2022-08-25 11:00:00,106.5,106.61,106.14,106.25,77800.0,106.5,106.61,106.14,106.25,77800.0
2022-08-25 11:30:00,106.27,106.27,106.02,106.21,71468.0,106.27,106.27,106.02,106.21,71468.0
2022-08-25 12:00:00,106.2,106.22,105.84,106.09,108488.0,106.2,106.22,105.84,106.09,108488.0
2022-08-25 12:30:00,106.09,106.29,105.87,105.99,96768.0,106.09,106.29,105.87,105.99,96768.0
2022-08-25 13:00:00,105.97,106.33,105.94,106.21,74094.0,105.97,106.33,105.94,106.21,74094.0
2022-08-25 13:30:00,106.21,106.58,106.15,106.53,77688.0,106.21,106.58,106.15,106.53,77688.0
2022-08-25 14:00:00,106.5,106.63,106.36,106.61,66610.0,106.5,106.63,106.36,106.61,66610.0
2022-08-25 14:30:00,106.6,106.63,106.32,106.49,71010.0,106.6,106.63,106.32,106.49,71010.0
2022-08-25 15:00:00,106.49,106.72,106.48,106.72,79276.0,106.49,106.72,106.48,106.72,79276.0
2022-08-25 15:30:00,106.71,107.3,106.56,107.26,324073.0,106.71,107.3,106.56,107.26,324073.0
2022-08-26 09:30:00,107.34,107.71,106.65,106.85,135747.0,107.34,107.71,106.65,106.85,135747.0
2022-08-26 10:00:00,106.86,107.11,105.85,105.95,158368.0,106.86,107.11,105.85,105.95,158368.0
2022-08-26 10:30:00,105.92,105.92,105.18,105.4,82479.0,105.92,105.92,105.18,105.4,82479.0
2022-08-26 11:00:00,105.4,105.49,104.55,105.12,128229.0,105.4,105.49,104.55,105.12,128229.0
2022-08-26 11:30:00,105.14,105.28,104.99,105.17,92333.0,105.14,105.28,104.99,105.17,92333.0
2022-08-26 12:00:00,105.17,105.17,104.78,104.98,77564.0,105.17,105.17,104.78,104.98,77564.0
2022-08-26 12:30:00,104.98,105.14,104.83,105.12,62110.0,104.98,105.14,104.83,105.12,62110.0
2022-08-26 13:00:00,105.1,105.3,104.98,105.19,62405.0,105.1,105.3,104.98,105.19,62405.0
2022-08-26 13:30:00,105.21,105.21,104.73,104.9,63234.0,105.21,105.21,104.73,104.9,63234.0
2022-08-26 14:00:00,104.9,104.9,104.57,104.67,83315.0,104.9,104.9,104.57,104.67,83315.0
2022-08-26 14:30:00,104.68,104.79,104.46,104.47,115802.0,104.68,104.79,104.46,104.47,115802.0
2022-08-26 15:00:00,104.47,104.54,104.08,104.22,135738.0,104.47,104.54,104.08,104.22,135738.0
2022-08-26 15:30:00,104.22,104.24,103.72,103.84,339043.0,104.22,104.24,103.72,103.84,339043.0
2022-08-29 09:30:00,102.94,103.46,102.84,103.19,139888.0,102.94,103.46,102.84,103.19,139888.0
2022-08-29 10:00:00,103.18,103.79,103.14,103.34,70549.0,103.18,103.79,103.14,103.34,70549.0
2022-08-29 10:30:00,103.33,103.56,102.84,103.07,115557.0,103.33,103.56,102.84,103.07,115557.0
2022-08-29 11:00:00,103.07,103.26,102.98,103.08,60212.0,103.07,103.26,102.98,103.08,60212.0
2022-08-29 11:30:00,103.07,103.52,102.94,103.5,91613.0,103.07,103.52,102.94,103.5,91613.0
2022-08-29 12:00:00,103.5,103.77,103.46,103.6,83563.0,103.5,103.77,103.46,103.6,83563.0
2022-08-29 12:30:00,103.61,103.93,103.37,103.75,59209.0,103.61,103.93,103.37,103.75,59209.0
2022-08-29 13:00:00,103.76,103.85,103.51,103.58,60851.0,103.76,103.85,103.51,103.58,60851.0
2022-08-29 13:30:00,103.58,103.84,103.57,103.71,72177.0,103.58,103.84,103.57,103.71,72177.0
2022-08-29 14:00:00,103.72,103.72,103.34,103.42,60929.0,103.72,103.72,103.34,103.42,60929.0
2022-08-29 14:30:00,103.43,103.8,103.43,103.66,73973.0,103.43,103.8,103.43,103.66,73973.0
2022-08-29 15:00:00,103.66,103.95,103.5,103.56,93415.0,103.66,103.95,103.5,103.56,93415.0
2022-08-29 15:30:00,103.53,103.65,103.1,103.16,488944.0,103.53,103.65,103.1,103.16,488944.0
2022-08-30 09:30:00,103.3,103.54,102.7,102.7,164138.0,103.3,103.54,102.7,102.7,164138.0
2022-08-30 10:00:00,102.78,102.95,102.26,102.31,138948.0,102.78,102.95,102.26,102.31,138948.0
2022-08-30 10:30:00,102.29,102.33,101.39,102.01,138722.0,102.29,102.33,101.39,102.01,138722.0
2022-08-30 11:00:00,102.0,102.29,101.88,102.17,87745.0,102.0,102.29,101.88,102.17,87745.0
2022-08-30 11:30:00,102.17,102.43,102.07,102.33,64013.0,102.17,102.43,102.07,102.33,64013.0
2022-08-30 12:00:00,102.31,102.71,102.3,102.43,59146.0,102.31,102.71,102.3,102.43,59146.0
2022-08-30 12:30:00,102.42,102.44,102.2,102.34,57942.0,102.42,102.44,102.2,102.34,57942.0
2022-08-30 13:00:00,102.34,102.35,101.83,101.97,83242.0,102.34,102.35,101.83,101.97,83242.0
2022-08-30 13:30:00,101.96,102.02,101.6,101.84,77965.0,101.96,102.02,101.6,101.84,77965.0
2022-08-30 14:00:00,101.83,102.03,101.79,101.87,67582.0,101.83,102.03,101.79,101.87,67582.0
2022-08-30 14:30:00,101.85,102.09,101.85,102.01,63938.0,101.85,102.09,101.85,102.01,63938.0
2022-08-30 15:00:00,102.01,102.35,101.99,102.03,80744.0,102.01,102.35,101.99,102.03,80744.0
2022-08-30 15:30:00,102.03,102.18,101.58,101.88,387256.0,102.03,102.18,101.58,101.88,387256.0
2022-08-31 09:30:00,102.85,102.9,101.89,102.39,215629.0,102.85,102.9,101.89,102.39,215629.0
2022-08-31 10:00:00,102.34,102.49,101.65,101.78,120232.0,102.34,102.49,101.65,101.78,120232.0
2022-08-31 10:30:00,101.75,102.15,101.73,101.99,90340.0,101.75,102.15,101.73,101.99,90340.0
2022-08-31 11:00:00,102.0,102.0,101.48,101.7,76997.0,102.0,102.0,101.48,101.7,76997.0
2022-08-31 11:30:00,101.68,102.01,101.49,101.97,79904.0,101.68,102.01,101.49,101.97,79904.0
2022-08-31 12:00:00,101.97,102.0,101.52,101.65,76978.0,101.97,102.0,101.52,101.65,76978.0
2022-08-31 12:30:00,101.67,101.8,101.45,101.56,57813.0,101.67,101.8,101.45,101.56,57813.0
2022-08-31 13:00:00,101.58,101.7,101.3,101.38,54366.0,101.58,101.7,101.3,101.38,54366.0
2022-08-31 13:30:00,101.36,101.43,100.97,101.13,83724.0,101.36,101.43,100.97,101.13,83724.0
2022-08-31 14:00:00,101.1,101.24,100.96,100.99,135124.0,101.1,101.24,100.96,100.99,135124.0
2022-08-31 14:30:00,100.97,101.01,100.67,100.96,108661.0,100.97,101.01,100.67,100.96,108661.0
2022-08-31 15:00:00,100.96,101.34,100.86,101.13,130373.0,100.96,101.34,100.86,101.13,130373.0
2022-08-31 15:30:00,101.12,101.72,101.09,101.18,502907.0,101.12,101.72,101.09,101.18,502907.0
2022-09-01 09:30:00,100.71,101.34,100.64,101.17,298680.0,100.71,101.34,100.64,101.17,298680.0
2022-09-01 10:00:00,101.15,101.64,100.79,101.62,214554.0,101.15,101.64,100.79,101.62,214554.0
2022-09-01 10:30:00,101.62,101.7,100.74,101.01,124826.0,101.62,101.7,100.74,101.01,124826.0
2022-09-01 11:00:00,101.0,101.62,100.95,101.42,149105.0,101.0,101.62,100.95,101.42,149105.0
2022-09-01 11:30:00,101.43,101.75,101.33,101.63,121826.0,101.43,101.75,101.33,101.63,121826.0
2022-09-01 12:00:00,101.64,101.95,101.61,101.73,90938.0,101.64,101.95,101.61,101.73,90938.0
2022-09-01 12:30:00,101.66,101.7,101.22,101.52,100249.0,101.66,101.7,101.22,101.52,100249.0
2022-09-01 13:00:00,101.53,102.07,101.5,102.0,104379.0,101.53,102.07,101.5,102.0,104379.0
2022-09-01 13:30:00,102.01,102.35,101.85,102.33,184209.0,102.01,102.35,101.85,102.33,184209.0
2022-09-01 14:00:00,102.33,102.76,102.3,102.72,210038.0,102.33,102.76,102.3,102.72,210038.0
2022-09-01 14:30:00,102.72,103.04,102.54,102.77,140817.0,102.72,103.04,102.54,102.77,140817.0
2022-09-01 15:00:00,102.76,103.16,102.74,103.01,257397.0,102.76,103.16,102.74,103.01,257397.0
2022-09-01 15:30:00,103.0,103.6,102.81,103.5,478401.0,103.0,103.6,102.81,103.5,478401.0
2022-09-02 09:30:00,104.45,105.0,103.17,103.21,282901.0,104.45,105.0,103.17,103.21,282901.0
2022-09-02 10:00:00,103.21,103.85,102.92,103.85,185102.0,103.21,103.85,102.92,103.85,185102.0
2022-09-02 10:30:00,103.85,104.04,103.53,103.71,181010.0,103.85,104.04,103.53,103.71,181010.0
2022-09-02 11:00:00,103.71,103.92,103.64,103.84,89808.0,103.71,103.92,103.64,103.84,89808.0
2022-09-02 11:30:00,103.83,103.89,103.56,103.75,56852.0,103.83,103.89,103.56,103.75,56852.0
2022-09-02 12:00:00,103.74,103.77,102.79,102.82,90266.0,103.74,103.77,102.79,102.82,90266.0
2022-09-02 12:30:00,102.8,102.94,102.12,102.36,71703.0,102.8,102.94,102.12,102.36,71703.0
2022-09-02 13:00:00,102.37,102.53,101.74,101.85,101149.0,102.37,102.53,101.74,101.85,101149.0
2022-09-02 13:30:00,101.83,101.96,101.39,101.43,84541.0,101.83,101.96,101.39,101.43,84541.0
2022-09-02 14:00:00,101.43,101.8,101.38,101.77,75887.0,101.43,101.8,101.38,101.77,75887.0
2022-09-02 14:30:00,101.75,101.9,101.5,101.53,40213.0,101.75,101.9,101.5,101.53,40213.0
2022-09-02 15:00:00,101.53,101.91,101.26,101.43,58644.0,101.53,101.91,101.26,101.43,58644.0
2022-09-02 15:30:00,101.43,101.49,100.83,101.46,243995.0,101.43,101.49,100.83,101.46,243995.0
2022-09-06 09:30:00,101.79,103.22,101.62,102.54,353962.0,101.79,103.22,101.62,102.54,353962.0
2022-09-06 10:00:00,102.5,102.51,101.75,102.4,171318.0,102.5,102.51,101.75,102.4,171318.0
2022-09-06 10:30:00,102.4,103.85,102.25,103.84,233016.0,102.4,103.85,102.25,103.84,233016.0
2022-09-06 11:00:00,103.82,104.48,103.59,103.69,457092.0,103.82,104.48,103.59,103.69,457092.0
2022-09-06 11:30:00,103.67,104.44,103.53,104.35,137226.0,103.67,104.44,103.53,104.35,137226.0
2022-09-06 12:00:00,104.34,104.36,103.29,103.51,163649.0,104.34,104.36,103.29,103.51,163649.0
2022-09-06 12:30:00,103.53,103.98,103.53,103.83,118191.0,103.53,103.98,103.53,103.83,118191.0
2022-09-06 13:00:00,103.81,103.99,103.46,103.95,191631.0,103.81,103.99,103.46,103.95,191631.0
2022-09-06 13:30:00,103.95,104.16,103.84,104.15,186488.0,103.95,104.16,103.84,104.15,186488.0
2022-09-06 14:00:00,104.14,104.45,104.11,104.37,207347.0,104.14,104.45,104.11,104.37,207347.0
2022-09-06 14:30:00,104.38,104.57,104.0,104.19,210808.0,104.38,104.57,104.0,104.19,210808.0
2022-09-06 15:00:00,104.2,104.51,104.04,104.26,225539.0,104.2,104.51,104.04,104.26,225539.0
2022-09-06 15:30:00,104.27,104.31,103.85,104.17,666262.0,104.27,104.31,103.85,104.17,666262.0
2022-09-07 09:30:00,104.24,105.45,104.1,105.03,346029.0,104.24,105.45,104.1,105.03,346029.0
2022-09-07 10:00:00,105.03,105.23,104.28,104.51,232151.0,105.03,105.23,104.28,104.51,232151.0
2022-09-07 10:30:00,104.53,104.83,104.32,104.53,101429.0,104.53,104.83,104.32,104.53,101429.0
2022-09-07 11:00:00,104.52,104.98,104.4,104.88,108651.0,104.52,104.98,104.4,104.88,108651.0
2022-09-07 11:30:00,104.9,105.1,104.75,104.81,107817.0,104.9,105.1,104.75,104.81,107817.0
2022-09-07 12:00:00,104.8,104.96,104.58,104.77,62816.0,104.8,104.96,104.58,104.77,62816.0
2022-09-07 12:30:00,104.76,105.35,104.68,105.2,71070.0,104.76,105.35,104.68,105.2,71070.0
2022-09-07 13:00:00,105.23,105.4,105.09,105.09,80139.0,105.23,105.4,105.09,105.09,80139.0
2022-09-07 13:30:00,105.12,105.46,104.98,105.31,117288.0,105.12,105.46,104.98,105.31,117288.0
2022-09-07 14:00:00,105.32,105.67,105.26,105.67,65907.0,105.32,105.67,105.26,105.67,65907.0
2022-09-07 14:30:00,105.67,105.96,105.63,105.87,89508.0,105.67,105.96,105.63,105.87,89508.0
2022-09-07 15:00:00,105.87,106.06,105.72,106.03,100448.0,105.87,106.06,105.72,106.03,100448.0
2022-09-07 15:30:00,106.04,106.11,105.66,105.74,337176.0,106.04,106.11,105.66,105.74,337176.0
2022-09-08 09:30:00,104.97,105.38,103.96,104.73,239646.0,104.97,105.38,103.96,104.73,239646.0
2022-09-08 10:00:00,104.75,105.59,104.5,105.3,100382.0,104.75,105.59,104.5,105.3,100382.0
2022-09-08 10:30:00,105.32,105.88,105.22,105.86,92779.0,105.32,105.88,105.22,105.86,92779.0
2022-09-08 11:00:00,105.88,106.02,105.42,105.44,81050.0,105.88,106.02,105.42,105.44,81050.0
2022-09-08 11:30:00,105.38,105.53,105.14,105.32,103903.0,105.38,105.53,105.14,105.32,103903.0
2022-09-08 12:00:00,105.31,105.32,103.9,104.23,136065.0,105.31,105.32,103.9,104.23,136065.0
2022-09-08 12:30:00,104.22,105.08,104.19,105.04,83491.0,104.22,105.08,104.19,105.04,83491.0
2022-09-08 13:00:00,105.05,105.72,104.81,105.7,161122.0,105.05,105.72,104.81,105.7,161122.0
2022-09-08 13:30:00,105.7,105.85,105.27,105.5,113346.0,105.7,105.85,105.27,105.5,113346.0
2022-09-08 14:00:00,105.5,105.74,105.38,105.66,98890.0,105.5,105.74,105.38,105.66,98890.0
2022-09-08 14:30:00,105.65,105.85,105.35,105.41,119299.0,105.65,105.85,105.35,105.41,119299.0
2022-09-08 15:00:00,105.41,105.64,105.31,105.5,100525.0,105.41,105.64,105.31,105.5,100525.0
2022-09-08 15:30:00,105.51,105.82,105.28,105.78,291966.0,105.51,105.82,105.28,105.78,291966.0
2022-09-09 09:30:00,105.62,106.09,105.24,105.7,181298.0,105.62,106.09,105.24,105.7,181298.0
2022-09-09 10:00:00,105.72,106.17,105.64,106.05,111146.0,105.72,106.17,105.64,106.05,111146.0
2022-09-09 10:30:00,106.08,106.31,106.0,106.2,102032.0,106.08,106.31,106.0,106.2,102032.0
2022-09-09 11:00:00,106.2,106.31,106.0,106.14,129279.0,106.2,106.31,106.0,106.14,129279.0
2022-09-09 11:30:00,106.14,106.23,105.84,106.09,127413.0,106.14,106.23,105.84,106.09,127413.0
2022-09-09 12:00:00,106.08,106.14,105.67,105.83,87840.0,106.08,106.14,105.67,105.83,87840.0
2022-09-09 12:30:00,105.82,106.31,105.82,106.28,110617.0,105.82,106.31,105.82,106.28,110617.0
2022-09-09 13:00:00,106.25,106.6,106.17,106.51,103041.0,106.25,106.6,106.17,106.51,103041.0
2022-09-09 13:30:00,106.51,106.56,106.38,106.45,118861.0,106.51,106.56,106.38,106.45,118861.0
2022-09-09 14:00:00,106.46,106.68,106.33,106.57,100046.0,106.46,106.68,106.33,106.57,100046.0
2022-09-09 14:30:00,106.57,106.58,106.19,106.32,126186.0,106.57,106.58,106.19,106.32,126186.0
2022-09-09 15:00:00,106.29,106.6,106.29,106.46,169293.0,106.29,106.6,106.29,106.46,169293.0
2022-09-09 15:30:00,106.47,106.6,106.3,106.46,677545.0,106.47,106.6,106.3,106.46,677545.0
2022-09-12 09:30:00,107.09,108.46,106.98,108.08,321710.0,107.09,108.46,106.98,108.08,321710.0
2022-09-12 10:00:00,108.15,109.08,107.98,108.74,263178.0,108.15,109.08,107.98,108.74,263178.0
2022-09-12 10:30:00,108.75,108.9,108.49,108.84,174937.0,108.75,108.9,108.49,108.84,174937.0
2022-09-12 11:00:00,108.84,109.09,108.6,109.02,152549.0,108.84,109.09,108.6,109.02,152549.0
2022-09-12 11:30:00,109.02,109.16,108.65,108.85,164508.0,109.02,109.16,108.65,108.85,164508.0
2022-09-12 12:00:00,108.86,109.0,108.5,108.6,146742.0,108.86,109.0,108.5,108.6,146742.0
2022-09-12 12:30:00,108.6,108.88,108.6,108.76,135227.0,108.6,108.88,108.6,108.76,135227.0
2022-09-12 13:00:00,108.76,108.95,108.6,108.85,123823.0,108.76,108.95,108.6,108.85,123823.0
2022-09-12 13:30:00,108.85,109.02,108.74,109.01,135369.0,108.85,109.02,108.74,109.01,135369.0
2022-09-12 14:00:00,109.0,109.05,108.74,108.94,165791.0,109.0,109.05,108.74,108.94,165791.0
2022-09-12 14:30:00,108.93,108.93,108.63,108.67,268588.0,108.93,108.93,108.63,108.67,268588.0
2022-09-12 15:00:00,108.69,108.97,108.63,108.89,231964.0,108.69,108.97,108.63,108.89,231964.0
2022-09-12 15:30:00,108.89,109.12,108.62,109.08,602855.0,108.89,109.12,108.62,109.08,602855.0
2022-09-13 09:30:00,106.84,108.06,106.43,107.58,480101.0,106.84,108.06,106.43,107.58,480101.0
2022-09-13 10:00:00,107.57,108.28,107.5,108.08,240182.0,107.57,108.28,107.5,108.08,240182.0
2022-09-13 10:30:00,108.07,108.11,107.12,107.4,260283.0,108.07,108.11,107.12,107.4,260283.0
2022-09-13 11:00:00,107.4,107.6,107.27,107.36,299914.0,107.4,107.6,107.27,107.36,299914.0
2022-09-13 11:30:00,107.38,107.83,107.33,107.73,263521.0,107.38,107.83,107.33,107.73,263521.0
2022-09-13 12:00:00,107.73,108.04,107.6,107.75,151342.0,107.73,108.04,107.6,107.75,151342.0
2022-09-13 12:30:00,107.73,107.8,107.49,107.51,128638.0,107.73,107.8,107.49,107.51,128638.0
2022-09-13 13:00:00,107.52,107.79,107.36,107.73,99648.0,107.52,107.79,107.36,107.73,99648.0
2022-09-13 13:30:00,107.68,107.86,107.51,107.53,146660.0,107.68,107.86,107.51,107.53,146660.0
2022-09-13 14:00:00,107.53,107.84,107.48,107.59,185358.0,107.53,107.84,107.48,107.59,185358.0
2022-09-13 14:30:00,107.6,107.61,106.76,106.83,172357.0,107.6,107.61,106.76,106.83,172357.0
2022-09-13 15:00:00,106.81,106.99,106.13,106.13,150753.0,106.81,106.99,106.13,106.13,150753.0
2022-09-13 15:30:00,106.13,106.14,105.7,105.93,709591.0,106.13,106.14,105.7,105.93,709591.0
2022-09-14 09:30:00,106.11,106.89,105.6,106.88,250765.0,106.11,106.89,105.6,106.88,250765.0
2022-09-14 10:00:00,106.98,106.99,105.84,105.85,190144.0,106.98,106.99,105.84,105.85,190144.0
2022-09-14 10:30:00,105.86,106.55,105.78,106.43,267773.0,105.86,106.55,105.78,106.43,267773.0
2022-09-14 11:00:00,106.45,106.94,106.25,106.37,194970.0,106.45,106.94,106.25,106.37,194970.0
2022-09-14 11:30:00,106.36,106.42,106.16,106.29,106728.0,106.36,106.42,106.16,106.29,106728.0
2022-09-14 12:00:00,106.3,106.36,105.83,105.89,122502.0,106.3,106.36,105.83,105.89,122502.0
2022-09-14 12:30:00,105.89,106.38,105.81,106.13,79722.0,105.89,106.38,105.81,106.13,79722.0
2022-09-14 13:00:00,106.14,106.25,105.96,106.16,96546.0,106.14,106.25,105.96,106.16,96546.0
2022-09-14 13:30:00,106.17,106.21,105.4,105.48,138826.0,106.17,106.21,105.4,105.48,138826.0
2022-09-14 14:00:00,105.47,105.54,105.09,105.27,90236.0,105.47,105.54,105.09,105.27,90236.0
2022-09-14 14:30:00,105.28,105.41,105.1,105.2,109753.0,105.28,105.41,105.1,105.2,109753.0
2022-09-14 15:00:00,105.2,105.53,104.95,105.2,138444.0,105.2,105.53,104.95,105.2,138444.0
2022-09-14 15:30:00,105.19,106.02,104.96,105.9,401457.0,105.19,106.02,104.96,105.9,401457.0
2022-09-15 09:30:00,105.16,106.59,105.16,106.38,193415.0,105.16,106.59,105.16,106.38,193415.0
2022-09-15 10:00:00,106.44,106.87,105.95,105.95,169578.0,106.44,106.87,105.95,105.95,169578.0
2022-09-15 10:30:00,105.94,106.32,105.43,105.5,134313.0,105.94,106.32,105.43,105.5,134313.0
2022-09-15 11:00:00,105.45,105.54,104.71,105.02,202230.0,105.45,105.54,104.71,105.02,202230.0
2022-09-15 11:30:00,105.04,105.31,104.86,105.03,229211.0,105.04,105.31,104.86,105.03,229211.0
2022-09-15 12:00:00,105.04,105.15,104.61,104.93,181265.0,105.04,105.15,104.61,104.93,181265.0
2022-09-15 12:30:00,104.92,105.34,104.9,105.34,175759.0,104.92,105.34,104.9,105.34,175759.0
2022-09-15 13:00:00,105.34,106.04,105.34,105.69,97476.0,105.34,106.04,105.34,105.69,97476.0
2022-09-15 13:30:00,105.67,105.71,105.36,105.43,62715.0,105.67,105.71,105.36,105.43,62715.0
2022-09-15 14:00:00,105.44,105.44,105.06,105.17,75275.0,105.44,105.44,105.06,105.17,75275.0
2022-09-15 14:30:00,105.16,105.25,104.64,104.81,109335.0,105.16,105.25,104.64,104.81,109335.0
2022-09-15 15:00:00,104.82,104.84,104.02,104.09,128250.0,104.82,104.84,104.02,104.09,128250.0
2022-09-15 15:30:00,104.09,104.65,104.04,104.58,378833.0,104.09,104.65,104.04,104.58,378833.0
2022-09-16 09:30:00,103.68,103.84,102.12,102.47,787157.0,103.68,103.84,102.12,102.47,787157.0
2022-09-16 10:00:00,102.47,103.21,102.3,102.98,149537.0,102.47,103.21,102.3,102.98,149537.0
2022-09-16 10:30:00,103.02,103.27,102.65,102.73,218104.0,103.02,103.27,102.65,102.73,218104.0
2022-09-16 11:00:00,102.75,103.11,102.64,102.77,224783.0,102.75,103.11,102.64,102.77,224783.0
2022-09-16 11:30:00,102.75,103.06,102.59,103.0,200108.0,102.75,103.06,102.59,103.0,200108.0
2022-09-16 12:00:00,102.99,103.01,102.67,102.74,162195.0,102.99,103.01,102.67,102.74,162195.0
2022-09-16 12:30:00,102.72,103.03,102.62,102.98,107938.0,102.72,103.03,102.62,102.98,107938.0
2022-09-16 13:00:00,102.98,103.0,102.59,102.62,143653.0,102.98,103.0,102.59,102.62,143653.0
2022-09-16 13:30:00,102.62,102.71,102.43,102.57,142089.0,102.62,102.71,102.43,102.57,142089.0
2022-09-16 14:00:00,102.57,102.96,102.49,102.88,157707.0,102.57,102.96,102.49,102.88,157707.0
2022-09-16 14:30:00,102.86,103.13,102.67,103.0,189195.0,102.86,103.13,102.67,103.0,189195.0
2022-09-16 15:00:00,103.0,103.39,102.96,103.32,246011.0,103.0,103.39,102.96,103.32,246011.0
2022-09-16 15:30:00,103.31,103.95,103.06,103.59,1594113.0,103.31,103.95,103.06,103.59,1594113.0
2022-09-19 09:30:00,102.5,103.41,102.4,102.75,218799.0,102.5,103.41,102.4,102.75,218799.0
2022-09-19 10:00:00,102.75,102.82,102.24,102.48,94440.0,102.75,102.82,102.24,102.48,94440.0
2022-09-19 10:30:00,102.48,102.76,102.33,102.5,77227.0,102.48,102.76,102.33,102.5,77227.0
2022-09-19 11:00:00,102.5,103.0,102.29,102.36,90589.0,102.5,103.0,102.29,102.36,90589.0
2022-09-19 11:30:00,102.35,102.37,102.03,102.12,126532.0,102.35,102.37,102.03,102.12,126532.0
2022-09-19 12:00:00,102.12,102.35,101.96,102.27,71802.0,102.12,102.35,101.96,102.27,71802.0
2022-09-19 12:30:00,102.27,102.81,102.23,102.72,88677.0,102.27,102.81,102.23,102.72,88677.0
2022-09-19 13:00:00,102.73,102.85,102.43,102.84,94792.0,102.73,102.85,102.43,102.84,94792.0
2022-09-19 13:30:00,102.84,102.87,102.46,102.49,105588.0,102.84,102.87,102.46,102.49,105588.0
2022-09-19 14:00:00,102.49,102.91,102.46,102.6,141890.0,102.49,102.91,102.46,102.6,141890.0
2022-09-19 14:30:00,102.6,102.93,102.6,102.92,114190.0,102.6,102.93,102.6,102.92,114190.0
2022-09-19 15:00:00,102.93,103.68,102.92,103.61,175731.0,102.93,103.68,102.92,103.61,175731.0
2022-09-19 15:30:00,103.62,103.79,103.48,103.66,415556.0,103.62,103.79,103.48,103.66,415556.0
2022-09-20 09:30:00,102.92,103.38,101.94,101.96,162128.0,102.92,103.38,101.94,101.96,162128.0
2022-09-20 10:00:00,101.98,102.37,101.85,102.28,123371.0,101.98,102.37,101.85,102.28,123371.0
2022-09-20 10:30:00,102.24,102.39,102.04,102.33,95283.0,102.24,102.39,102.04,102.33,95283.0
2022-09-20 11:00:00,102.31,102.77,102.27,102.67,72835.0,102.31,102.77,102.27,102.67,72835.0
2022-09-20 11:30:00,102.66,102.83,102.54,102.72,57773.0,102.66,102.83,102.54,102.72,57773.0
2022-09-20 12:00:00,102.74,102.86,102.54,102.55,81378.0,102.74,102.86,102.54,102.55,81378.0
2022-09-20 12:30:00,102.55,102.56,102.2,102.3,61901.0,102.55,102.56,102.2,102.3,61901.0
2022-09-20 13:00:00,102.3,102.31,101.92,101.92,66261.0,102.3,102.31,101.92,101.92,66261.0
2022-09-20 13:30:00,101.92,101.96,101.52,101.59,72219.0,101.92,101.96,101.52,101.59,72219.0
2022-09-20 14:00:00,101.61,101.77,101.47,101.71,80936.0,101.61,101.77,101.47,101.71,80936.0
2022-09-20 14:30:00,101.7,102.09,101.6,101.98,84320.0,101.7,102.09,101.6,101.98,84320.0
2022-09-20 15:00:00,101.97,102.26,101.82,102.2,113760.0,101.97,102.26,101.82,102.2,113760.0
2022-09-20 15:30:00,102.18,102.58,102.03,102.17,294599.0,102.18,102.58,102.03,102.17,294599.0
2022-09-21 09:30:00,102.88,103.22,102.21,102.48,140761.0,102.88,103.22,102.21,102.48,140761.0
2022-09-21 10:00:00,102.49,102.63,102.24,102.44,95766.0,102.49,102.63,102.24,102.44,95766.0
2022-09-21 10:30:00,102.44,102.45,102.08,102.26,88336.0,102.44,102.45,102.08,102.26,88336.0
2022-09-21 11:00:00,102.28,102.33,101.97,102.21,92082.0,102.28,102.33,101.97,102.21,92082.0
2022-09-21 11:30:00,102.19,102.27,102.0,102.08,56268.0,102.19,102.27,102.0,102.08,56268.0
2022-09-21 12:00:00,102.07,102.25,102.02,102.15,76205.0,102.07,102.25,102.02,102.15,76205.0
2022-09-21 12:30:00,102.11,102.29,101.94,101.95,74135.0,102.11,102.29,101.94,101.95,74135.0
2022-09-21 13:00:00,101.95,102.0,101.72,101.81,105363.0,101.95,102.0,101.72,101.81,105363.0
2022-09-21 13:30:00,101.81,102.94,101.8,102.94,157699.0,101.81,102.94,101.8,102.94,157699.0
2022-09-21 14:00:00,102.7,102.74,101.04,101.17,585682.0,102.7,102.74,101.04,101.17,585682.0
2022-09-21 14:30:00,101.07,102.92,100.82,102.39,300855.0,101.07,102.92,100.82,102.39,300855.0
2022-09-21 15:00:00,102.43,102.74,101.06,101.07,298732.0,102.43,102.74,101.06,101.07,298732.0
2022-09-21 15:30:00,101.06,101.14,99.57,99.59,502227.0,101.06,101.14,99.57,99.59,502227.0
2022-09-22 09:30:00,99.55,99.74,98.21,98.27,177575.0,99.55,99.74,98.21,98.27,177575.0
2022-09-22 10:00:00,98.26,98.95,98.17,98.75,135690.0,98.26,98.95,98.17,98.75,135690.0
2022-09-22 10:30:00,98.78,98.87,98.17,98.24,123229.0,98.78,98.87,98.17,98.24,123229.0
2022-09-22 11:00:00,98.22,98.35,97.95,98.17,119023.0,98.22,98.35,97.95,98.17,119023.0
2022-09-22 11:30:00,98.19,98.51,98.12,98.37,127959.0,98.19,98.51,98.12,98.37,127959.0
2022-09-22 12:00:00,98.37,98.56,98.07,98.35,85451.0,98.37,98.56,98.07,98.35,85451.0
2022-09-22 12:30:00,98.36,98.44,98.12,98.18,79717.0,98.36,98.44,98.12,98.18,79717.0
2022-09-22 13:00:00,98.19,98.36,98.1,98.36,97927.0,98.19,98.36,98.1,98.36,97927.0
2022-09-22 13:30:00,98.36,98.78,98.36,98.7,84623.0,98.36,98.78,98.36,98.7,84623.0
2022-09-22 14:00:00,98.7,98.75,98.38,98.46,167964.0,98.7,98.75,98.38,98.46,167964.0
2022-09-22 14:30:00,98.47,98.99,98.34,98.93,149367.0,98.47,98.99,98.34,98.93,149367.0
2022-09-22 15:00:00,98.94,99.41,98.88,99.3,200514.0,98.94,99.41,98.88,99.3,200514.0
2022-09-22 15:30:00,99.3,99.42,98.42,98.56,721176.0,99.3,99.42,98.42,98.56,721176.0
2022-09-23 09:30:00,98.07,98.17,96.98,97.09,216905.0,98.07,98.17,96.98,97.09,216905.0
2022-09-23 10:00:00,97.13,97.89,97.0,97.79,221361.0,97.13,97.89,97.0,97.79,221361.0
2022-09-23 10:30:00,97.77,97.77,97.18,97.21,148467.0,97.77,97.77,97.18,97.21,148467.0
2022-09-23 11:00:00,97.2,97.87,97.13,97.58,139635.0,97.2,97.87,97.13,97.58,139635.0
2022-09-23 11:30:00,97.61,97.84,97.38,97.54,109479.0,97.61,97.84,97.38,97.54,109479.0
2022-09-23 12:00:00,97.53,97.69,97.43,97.49,92812.0,97.53,97.69,97.43,97.49,92812.0
2022-09-23 12:30:00,97.5,97.94,97.33,97.82,139416.0,97.5,97.94,97.33,97.82,139416.0
2022-09-23 13:00:00,97.81,98.14,97.72,97.98,379726.0,97.81,98.14,97.72,97.98,379726.0
2022-09-23 13:30:00,97.98,98.19,97.94,98.05,149131.0,97.98,98.19,97.94,98.05,149131.0
2022-09-23 14:00:00,98.05,98.22,97.07,97.42,162086.0,98.05,98.22,97.07,97.42,162086.0
2022-09-23 14:30:00,97.4,97.42,96.77,96.77,189329.0,97.4,97.42,96.77,96.77,189329.0
2022-09-23 15:00:00,96.76,97.64,96.67,97.62,174136.0,96.76,97.64,96.67,97.62,174136.0
2022-09-23 15:30:00,97.6,98.01,97.49,97.96,355186.0,97.6,98.01,97.49,97.96,355186.0
2022-09-26 09:30:00,97.83,98.52,97.2,97.65,171156.0,97.83,98.52,97.2,97.65,171156.0
2022-09-26 10:00:00,97.68,97.81,97.16,97.74,158141.0,97.68,97.81,97.16,97.74,158141.0
2022-09-26 10:30:00,97.78,97.82,97.16,97.35,90479.0,97.78,97.82,97.16,97.35,90479.0
2022-09-26 11:00:00,97.35,97.38,96.47,96.61,102047.0,97.35,97.38,96.47,96.61,102047.0
2022-09-26 11:30:00,96.59,96.93,96.53,96.78,99175.0,96.59,96.93,96.53,96.78,99175.0
2022-09-26 12:00:00,96.79,96.8,95.87,95.91,125389.0,96.79,96.8,95.87,95.91,125389.0
2022-09-26 12:30:00,95.9,96.38,95.72,96.27,65165.0,95.9,96.38,95.72,96.27,65165.0
2022-09-26 13:00:00,96.26,96.27,95.7,95.97,58397.0,96.26,96.27,95.7,95.97,58397.0
2022-09-26 13:30:00,96.0,96.22,95.69,96.01,155408.0,96.0,96.22,95.69,96.01,155408.0
2022-09-26 14:00:00,96.02,96.53,95.98,96.09,116758.0,96.02,96.53,95.98,96.09,116758.0
2022-09-26 14:30:00,96.04,96.63,95.96,96.49,97785.0,96.04,96.63,95.96,96.49,97785.0
2022-09-26 15:00:00,96.51,96.64,96.18,96.23,151498.0,96.51,96.64,96.18,96.23,151498.0
2022-09-26 15:30:00,96.18,96.5,95.78,95.9,396466.0,96.18,96.5,95.78,95.9,396466.0
2022-09-27 09:30:00,96.73,97.39,96.38,96.41,178700.0,96.73,97.39,96.38,96.41,178700.0
2022-09-27 10:00:00,96.45,96.54,95.95,96.21,173004.0,96.45,96.54,95.95,96.21,173004.0
2022-09-27 10:30:00,96.22,96.81,96.22,96.53,92298.0,96.22,96.81,96.22,96.53,92298.0
2022-09-27 11:00:00,96.53,96.7,95.77,95.85,96879.0,96.53,96.7,95.77,95.85,96879.0
2022-09-27 11:30:00,95.83,95.86,95.27,95.4,118514.0,95.83,95.86,95.27,95.4,118514.0
2022-09-27 12:00:00,95.37,95.41,94.41,94.51,216247.0,95.37,95.41,94.41,94.51,216247.0
2022-09-27 12:30:00,94.5,94.73,94.08,94.69,245320.0,94.5,94.73,94.08,94.69,245320.0
2022-09-27 13:00:00,94.68,94.68,94.23,94.39,109632.0,94.68,94.68,94.23,94.39,109632.0
2022-09-27 13:30:00,94.38,94.57,94.01,94.18,144986.0,94.38,94.57,94.01,94.18,144986.0
2022-09-27 14:00:00,94.17,94.58,94.14,94.57,138152.0,94.17,94.58,94.14,94.57,138152.0
2022-09-27 14:30:00,94.55,95.04,94.36,94.98,126255.0,94.55,95.04,94.36,94.98,126255.0
2022-09-27 15:00:00,94.98,95.07,94.73,94.82,160686.0,94.98,95.07,94.73,94.82,160686.0
2022-09-27 15:30:00,94.81,95.37,94.53,95.13,367459.0,94.81,95.37,94.53,95.13,367459.0
2022-09-28 09:30:00,95.45,95.71,94.56,94.56,408147.0,95.45,95.71,94.56,94.56,408147.0
2022-09-28 10:00:00,94.63,95.08,93.89,94.68,299857.0,94.63,95.08,93.89,94.68,299857.0
2022-09-28 10:30:00,94.71,95.52,94.54,95.45,278297.0,94.71,95.52,94.54,95.45,278297.0
2022-09-28 11:00:00,95.43,96.1,95.34,95.91,167820.0,95.43,96.1,95.34,95.91,167820.0
2022-09-28 11:30:00,95.9,96.05,95.58,95.83,157608.0,95.9,96.05,95.58,95.83,157608.0
2022-09-28 12:00:00,95.81,96.06,95.66,95.72,151898.0,95.81,96.06,95.66,95.72,151898.0
2022-09-28 12:30:00,95.73,95.85,95.54,95.72,117800.0,95.73,95.85,95.54,95.72,117800.0
2022-09-28 13:00:00,95.73,96.08,95.59,95.94,99684.0,95.73,96.08,95.59,95.94,99684.0
2022-09-28 13:30:00,95.94,95.95,95.6,95.81,85102.0,95.94,95.95,95.6,95.81,85102.0
2022-09-28 14:00:00,95.82,96.09,95.8,96.06,110731.0,95.82,96.09,95.8,96.06,110731.0
2022-09-28 14:30:00,96.06,96.26,95.85,96.08,85973.0,96.06,96.26,95.85,96.08,85973.0
2022-09-28 15:00:00,96.07,96.52,96.05,96.37,138551.0,96.07,96.52,96.05,96.37,138551.0
2022-09-28 15:30:00,96.36,96.77,96.08,96.17,456911.0,96.36,96.77,96.08,96.17,456911.0
2022-09-29 09:30:00,95.33,96.28,94.39,94.77,245781.0,95.33,96.28,94.39,94.77,245781.0
2022-09-29 10:00:00,94.8,94.81,94.1,94.34,191748.0,94.8,94.81,94.1,94.34,191748.0
2022-09-29 10:30:00,94.31,94.8,94.11,94.57,163224.0,94.31,94.8,94.11,94.57,163224.0
2022-09-29 11:00:00,94.56,94.98,94.48,94.68,142999.0,94.56,94.98,94.48,94.68,142999.0
2022-09-29 11:30:00,94.68,95.36,94.57,95.08,136172.0,94.68,95.36,94.57,95.08,136172.0
2022-09-29 12:00:00,95.09,95.3,94.65,94.74,98593.0,95.09,95.3,94.65,94.74,98593.0
2022-09-29 12:30:00,94.73,94.9,94.56,94.61,111075.0,94.73,94.9,94.56,94.61,111075.0
2022-09-29 13:00:00,94.6,94.78,94.52,94.61,75340.0,94.6,94.78,94.52,94.61,75340.0
2022-09-29 13:30:00,94.59,94.78,94.29,94.29,73234.0,94.59,94.78,94.29,94.29,73234.0
2022-09-29 14:00:00,94.28,94.5,94.18,94.44,100288.0,94.28,94.5,94.18,94.44,100288.0
2022-09-29 14:30:00,94.43,94.54,93.97,93.98,130150.0,94.43,94.54,93.97,93.98,130150.0
2022-09-29 15:00:00,93.97,94.41,93.97,94.03,185159.0,93.97,94.41,93.97,94.03,185159.0
2022-09-29 15:30:00,94.02,94.92,93.97,94.88,486533.0,94.02,94.92,93.97,94.88,486533.0
2022-09-30 09:30:00,95.07,95.5,94.59,95.13,150432.0,95.07,95.5,94.59,95.13,150432.0
2022-09-30 10:00:00,95.17,95.63,95.01,95.45,123905.0,95.17,95.63,95.01,95.45,123905.0
2022-09-30 10:30:00,95.46,95.77,95.15,95.33,104754.0,95.46,95.77,95.15,95.33,104754.0
2022-09-30 11:00:00,95.33,95.47,95.12,95.33,137443.0,95.33,95.47,95.12,95.33,137443.0
2022-09-30 11:30:00,95.32,95.4,94.49,94.55,81085.0,95.32,95.4,94.49,94.55,81085.0
2022-09-30 12:00:00,94.54,94.54,94.19,94.28,82329.0,94.54,94.54,94.19,94.28,82329.0
2022-09-30 12:30:00,94.29,94.44,94.22,94.26,57042.0,94.29,94.44,94.22,94.26,57042.0
2022-09-30 13:00:00,94.25,94.35,94.08,94.27,82639.0,94.25,94.35,94.08,94.27,82639.0
2022-09-30 13:30:00,94.26,94.33,93.71,93.88,105874.0,94.26,94.33,93.71,93.88,105874.0
2022-09-30 14:00:00,93.87,94.14,93.73,94.12,167087.0,93.87,94.14,93.73,94.12,167087.0
2022-09-30 14:30:00,94.14,94.38,93.88,93.96,162063.0,94.14,94.38,93.88,93.96,162063.0
2022-09-30 15:00:00,93.95,94.25,93.79,94.14,122762.0,93.95,94.25,93.79,94.14,122762.0
2022-09-30 15:30:00,94.14,94.33,93.51,93.57,529890.0,94.14,94.33,93.51,93.57,529890.0
2022-10-03 09:30:00,94.28,94.5,93.21,93.28,191733.0,94.28,94.5,93.21,93.28,191733.0
2022-10-03 10:00:00,93.32,94.69,93.29,94.41,177697.0,93.32,94.69,93.29,94.41,177697.0
2022-10-03 10:30:00,94.44,94.74,94.23,94.54,87013.0,94.44,94.74,94.23,94.54,87013.0
2022-10-03 11:00:00,94.53,95.12,94.52,94.82,134640.0,94.53,95.12,94.52,94.82,134640.0
2022-10-03 11:30:00,94.83,94.91,94.34,94.44,115084.0,94.83,94.91,94.34,94.44,115084.0
2022-10-03 12:00:00,94.44,94.82,94.34,94.42,103663.0,94.44,94.82,94.34,94.42,103663.0
2022-10-03 12:30:00,94.45,94.88,94.41,94.88,114507.0,94.45,94.88,94.41,94.88,114507.0
2022-10-03 13:00:00,94.87,95.16,94.75,95.11,78382.0,94.87,95.16,94.75,95.11,78382.0
2022-10-03 13:30:00,95.12,95.38,95.08,95.21,78812.0,95.12,95.38,95.08,95.21,78812.0
2022-10-03 14:00:00,95.2,95.77,95.18,95.74,118623.0,95.2,95.77,95.18,95.74,118623.0
2022-10-03 14:30:00,95.73,95.93,95.68,95.81,109274.0,95.73,95.93,95.68,95.81,109274.0
2022-10-03 15:00:00,95.82,95.99,95.61,95.79,168477.0,95.82,95.99,95.61,95.79,168477.0
2022-10-03 15:30:00,95.8,95.86,95.37,95.46,472219.0,95.8,95.86,95.37,95.46,472219.0
2022-10-04 09:30:00,96.74,97.89,96.57,97.89,306004.0,96.74,97.89,96.57,97.89,306004.0
2022-10-04 10:00:00,97.93,98.5,97.9,98.37,220212.0,97.93,98.5,97.9,98.37,220212.0
2022-10-04 10:30:00,98.41,98.7,98.23,98.65,220100.0,98.41,98.7,98.23,98.65,220100.0
2022-10-04 11:00:00,98.73,98.98,98.58,98.88,80048.0,98.73,98.98,98.58,98.88,80048.0
2022-10-04 11:30:00,98.88,98.88,98.28,98.6,87414.0,98.88,98.88,98.28,98.6,87414.0
2022-10-04 12:00:00,98.63,98.85,98.59,98.79,54527.0,98.63,98.85,98.59,98.79,54527.0
2022-10-04 12:30:00,98.8,98.96,98.56,98.68,47324.0,98.8,98.96,98.56,98.68,47324.0
2022-10-04 13:00:00,98.66,98.72,98.09,98.37,52131.0,98.66,98.72,98.09,98.37,52131.0
2022-10-04 13:30:00,98.36,98.79,98.33,98.64,109868.0,98.36,98.79,98.33,98.64,109868.0
2022-10-04 14:00:00,98.65,98.72,98.44,98.45,121483.0,98.65,98.72,98.44,98.45,121483.0
2022-10-04 14:30:00,98.46,98.89,98.45,98.76,69382.0,98.46,98.89,98.45,98.76,69382.0
2022-10-04 15:00:00,98.75,98.83,98.45,98.69,103638.0,98.75,98.83,98.45,98.69,103638.0
2022-10-04 15:30:00,98.69,98.82,98.5,98.73,378971.0,98.69,98.82,98.5,98.73,378971.0
2022-10-05 09:30:00,97.94,98.7,97.78,98.61,128897.0,97.94,98.7,97.78,98.61,128897.0
2022-10-05 10:00:00,98.52,98.57,97.9,98.02,122995.0,98.52,98.57,97.9,98.02,122995.0
2022-10-05 10:30:00,98.0,98.37,97.86,98.15,98107.0,98.0,98.37,97.86,98.15,98107.0
2022-10-05 11:00:00,98.13,98.58,98.09,98.49,58662.0,98.13,98.58,98.09,98.49,58662.0
2022-10-05 11:30:00,98.5,98.68,98.44,98.54,47486.0,98.5,98.68,98.44,98.54,47486.0
2022-10-05 12:00:00,98.53,99.22,98.37,99.15,95346.0,98.53,99.22,98.37,99.15,95346.0
2022-10-05 12:30:00,99.13,99.54,99.0,99.39,65144.0,99.13,99.54,99.0,99.39,65144.0
2022-10-05 13:00:00,99.4,99.99,99.38,99.92,126952.0,99.4,99.99,99.38,99.92,126952.0
2022-10-05 13:30:00,99.92,100.07,99.68,99.81,120134.0,99.92,100.07,99.68,99.81,120134.0
2022-10-05 14:00:00,99.83,100.21,99.69,100.18,109032.0,99.83,100.21,99.69,100.18,109032.0
2022-10-05 14:30:00,100.16,100.46,100.16,100.43,95428.0,100.16,100.46,100.16,100.43,95428.0
2022-10-05 15:00:00,100.47,101.03,100.46,100.89,220568.0,100.47,101.03,100.46,100.89,220568.0
2022-10-05 15:30:00,100.9,100.98,100.38,100.55,516045.0,100.9,100.98,100.38,100.55,516045.0
2022-10-06 09:30:00,99.74,100.92,99.74,100.53,163245.0,99.74,100.92,99.74,100.53,163245.0
2022-10-06 10:00:00,100.53,100.68,100.09,100.41,139039.0,100.53,100.68,100.09,100.41,139039.0
2022-10-06 10:30:00,100.41,100.58,100.08,100.52,167726.0,100.41,100.58,100.08,100.52,167726.0
2022-10-06 11:00:00,100.6,100.6,100.07,100.31,141239.0,100.6,100.6,100.07,100.31,141239.0
2022-10-06 11:30:00,100.3,100.3,99.58,99.58,129497.0,100.3,100.3,99.58,99.58,129497.0
2022-10-06 12:00:00,99.57,99.87,99.36,99.86,76876.0,99.57,99.87,99.36,99.86,76876.0
2022-10-06 12:30:00,99.87,99.96,99.54,99.55,136843.0,99.87,99.96,99.54,99.55,136843.0
2022-10-06 13:00:00,99.56,99.65,99.35,99.61,92295.0,99.56,99.65,99.35,99.61,92295.0
2022-10-06 13:30:00,99.6,99.68,99.28,99.68,97457.0,99.6,99.68,99.28,99.68,97457.0
2022-10-06 14:00:00,99.68,99.71,99.26,99.43,115732.0,99.68,99.71,99.26,99.43,115732.0
2022-10-06 14:30:00,99.45,99.49,98.87,99.16,149083.0,99.45,99.49,98.87,99.16,149083.0
2022-10-06 15:00:00,99.16,99.32,98.9,99.28,154594.0,99.16,99.32,98.9,99.28,154594.0
2022-10-06 15:30:00,99.3,99.34,98.88,99.07,570772.0,99.3,99.34,98.88,99.07,570772.0
2022-10-07 09:30:00,98.34,98.74,97.58,97.99,124929.0,98.34,98.74,97.58,97.99,124929.0
2022-10-07 10:00:00,98.01,98.85,97.93,98.7,150526.0,98.01,98.85,97.93,98.7,150526.0
2022-10-07 10:30:00,98.72,98.78,98.39,98.61,176023.0,98.72,98.78,98.39,98.61,176023.0
2022-10-07 11:00:00,98.61,98.73,98.41,98.64,119771.0,98.61,98.73,98.41,98.64,119771.0
2022-10-07 11:30:00,98.68,98.87,98.47,98.69,79761.0,98.68,98.87,98.47,98.69,79761.0
2022-10-07 12:00:00,98.7,99.04,98.62,98.77,111938.0,98.7,99.04,98.62,98.77,111938.0
2022-10-07 12:30:00,98.79,98.93,98.69,98.78,101695.0,98.79,98.93,98.69,98.78,101695.0
2022-10-07 13:00:00,98.78,98.84,98.58,98.61,108075.0,98.78,98.84,98.58,98.61,108075.0
2022-10-07 13:30:00,98.6,98.61,98.39,98.43,94285.0,98.6,98.61,98.39,98.43,94285.0
2022-10-07 14:00:00,98.43,98.65,98.28,98.3,94247.0,98.43,98.65,98.28,98.3,94247.0
2022-10-07 14:30:00,98.28,98.49,98.13,98.37,84014.0,98.28,98.49,98.13,98.37,84014.0
2022-10-07 15:00:00,98.37,98.57,98.18,98.28,133501.0,98.37,98.57,98.18,98.28,133501.0
2022-10-07 15:30:00,98.27,98.81,98.06,98.7,472006.0,98.27,98.81,98.06,98.7,472006.0
2022-10-10 09:30:00,98.74,99.06,98.51,98.77,177530.0,98.74,99.06,98.51,98.77,177530.0
2022-10-10 10:00:00,98.77,99.07,98.6,98.95,174882.0,98.77,99.07,98.6,98.95,174882.0
2022-10-10 10:30:00,98.94,99.06,98.24,98.4,118742.0,98.94,99.06,98.24,98.4,118742.0
2022-10-10 11:00:00,98.35,98.36,97.9,98.0,117905.0,98.35,98.36,97.9,98.0,117905.0
2022-10-10 11:30:00,98.01,98.23,97.76,98.09,98026.0,98.01,98.23,97.76,98.09,98026.0
2022-10-10 12:00:00,98.09,98.09,97.29,97.34,70172.0,98.09,98.09,97.29,97.34,70172.0
2022-10-10 12:30:00,97.35,97.53,97.3,97.32,69549.0,97.35,97.53,97.3,97.32,69549.0
2022-10-10 13:00:00,97.31,97.7,97.19,97.6,93546.0,97.31,97.7,97.19,97.6,93546.0
2022-10-10 13:30:00,97.6,98.54,97.6,98.39,118401.0,97.6,98.54,97.6,98.39,118401.0
2022-10-10 14:00:00,98.41,98.44,98.18,98.3,102383.0,98.41,98.44,98.18,98.3,102383.0
2022-10-10 14:30:00,98.28,98.66,98.28,98.62,94984.0,98.28,98.66,98.28,98.62,94984.0
2022-10-10 15:00:00,98.61,98.87,98.49,98.65,160371.0,98.61,98.87,98.49,98.65,160371.0
2022-10-10 15:30:00,98.66,98.92,98.43,98.47,375419.0,98.66,98.92,98.43,98.47,375419.0
2022-10-11 09:30:00,98.27,98.34,94.61,94.94,341252.0,98.27,98.34,94.61,94.94,341252.0
2022-10-11 10:00:00,94.9,95.24,94.57,94.71,237668.0,94.9,95.24,94.57,94.71,237668.0
2022-10-11 10:30:00,94.7,95.33,94.63,94.97,173473.0,94.7,95.33,94.63,94.97,173473.0
2022-10-11 11:00:00,94.98,95.39,94.62,95.0,164682.0,94.98,95.39,94.62,95.0,164682.0
2022-10-11 11:30:00,95.01,95.85,94.92,95.63,115472.0,95.01,95.85,94.92,95.63,115472.0
2022-10-11 12:00:00,95.64,95.79,95.22,95.7,106821.0,95.64,95.79,95.22,95.7,106821.0
2022-10-11 12:30:00,95.7,96.54,95.7,96.22,138111.0,95.7,96.54,95.7,96.22,138111.0
2022-10-11 13:00:00,96.24,96.52,96.06,96.44,143123.0,96.24,96.52,96.06,96.44,143123.0
2022-10-11 13:30:00,96.47,96.83,96.33,96.82,125398.0,96.47,96.83,96.33,96.82,125398.0
2022-10-11 14:00:00,96.83,97.05,96.62,97.03,301552.0,96.83,97.05,96.62,97.03,301552.0
2022-10-11 14:30:00,97.03,97.14,95.71,95.8,117360.0,97.03,97.14,95.71,95.8,117360.0
2022-10-11 15:00:00,95.76,95.87,95.2,95.47,193128.0,95.76,95.87,95.2,95.47,193128.0
2022-10-11 15:30:00,95.45,95.77,95.32,95.45,450317.0,95.45,95.77,95.32,95.45,450317.0
2022-10-12 09:30:00,94.21,94.74,93.65,93.8,226175.0,94.21,94.74,93.65,93.8,226175.0
2022-10-12 10:00:00,93.78,94.26,93.59,94.26,139737.0,93.78,94.26,93.59,94.26,139737.0
2022-10-12 10:30:00,94.27,94.64,94.11,94.43,98901.0,94.27,94.64,94.11,94.43,98901.0
2022-10-12 11:00:00,94.43,95.01,94.43,94.59,159058.0,94.43,95.01,94.43,94.59,159058.0
2022-10-12 11:30:00,94.56,94.85,94.46,94.72,112034.0,94.56,94.85,94.46,94.72,112034.0
2022-10-12 12:00:00,94.74,95.0,94.37,94.45,118131.0,94.74,95.0,94.37,94.45,118131.0
2022-10-12 12:30:00,94.45,94.54,94.18,94.47,81609.0,94.45,94.54,94.18,94.47,81609.0
2022-10-12 13:00:00,94.47,94.67,94.38,94.67,110165.0,94.47,94.67,94.38,94.67,110165.0
2022-10-12 13:30:00,94.68,94.77,94.39,94.76,66809.0,94.68,94.77,94.39,94.76,66809.0
2022-10-12 14:00:00,94.74,95.41,94.53,95.29,153026.0,94.74,95.41,94.53,95.29,153026.0
2022-10-12 14:30:00,95.3,95.31,94.41,94.48,59668.0,95.3,95.31,94.41,94.48,59668.0
2022-10-12 15:00:00,94.47,94.53,94.17,94.19,78744.0,94.47,94.53,94.17,94.19,78744.0
2022-10-12 15:30:00,94.18,94.44,93.63,93.71,374492.0,94.18,94.44,93.63,93.71,374492.0
2022-10-13 09:30:00,91.66,92.52,91.55,92.25,187715.0,91.66,92.52,91.55,92.25,187715.0
2022-10-13 10:00:00,92.29,92.66,91.74,91.99,164946.0,92.29,92.66,91.74,91.99,164946.0
2022-10-13 10:30:00,91.97,92.39,91.88,92.19,119497.0,91.97,92.39,91.88,92.19,119497.0
2022-10-13 11:00:00,92.18,94.69,92.08,94.09,180812.0,92.18,94.69,92.08,94.09,180812.0
2022-10-13 11:30:00,94.15,95.43,93.96,94.9,146704.0,94.15,95.43,93.96,94.9,146704.0
2022-10-13 12:00:00,94.92,95.24,94.2,94.47,120509.0,94.92,95.24,94.2,94.47,120509.0
2022-10-13 12:30:00,94.49,95.0,94.48,94.79,120422.0,94.49,95.0,94.48,94.79,120422.0
2022-10-13 13:00:00,94.8,95.37,94.79,95.23,109770.0,94.8,95.37,94.79,95.23,109770.0
2022-10-13 13:30:00,95.26,95.78,95.26,95.73,144676.0,95.26,95.78,95.26,95.73,144676.0
2022-10-13 14:00:00,95.65,95.8,95.24,95.31,90181.0,95.65,95.8,95.24,95.31,90181.0
2022-10-13 14:30:00,95.33,95.94,95.32,95.82,86489.0,95.33,95.94,95.32,95.82,86489.0
2022-10-13 15:00:00,95.81,96.08,95.67,95.75,150417.0,95.81,96.08,95.67,95.75,150417.0
2022-10-13 15:30:00,95.72,95.94,95.43,95.65,458611.0,95.72,95.94,95.43,95.65,458611.0
2022-10-14 09:30:00,96.33,96.65,95.52,96.05,208891.0,96.33,96.65,95.52,96.05,208891.0
2022-10-14 10:00:00,96.01,96.03,94.66,95.04,166309.0,96.01,96.03,94.66,95.04,166309.0
2022-10-14 10:30:00,95.0,95.35,94.73,95.1,72399.0,95.0,95.35,94.73,95.1,72399.0
2022-10-14 11:00:00,95.1,95.39,94.73,95.08,83068.0,95.1,95.39,94.73,95.08,83068.0
2022-10-14 11:30:00,95.05,95.06,94.25,94.35,62789.0,95.05,95.06,94.25,94.35,62789.0
2022-10-14 12:00:00,94.32,94.73,94.18,94.61,54455.0,94.32,94.73,94.18,94.61,54455.0
2022-10-14 12:30:00,94.62,94.83,94.45,94.6,54530.0,94.62,94.83,94.45,94.6,54530.0
2022-10-14 13:00:00,94.61,94.8,94.42,94.66,56484.0,94.61,94.8,94.42,94.66,56484.0
2022-10-14 13:30:00,94.64,95.04,94.62,95.03,86522.0,94.64,95.04,94.62,95.03,86522.0
2022-10-14 14:00:00,95.01,95.01,94.33,94.47,82357.0,95.01,95.01,94.33,94.47,82357.0
2022-10-14 14:30:00,94.46,94.5,94.16,94.36,71500.0,94.46,94.5,94.16,94.36,71500.0
2022-10-14 15:00:00,94.37,94.56,94.04,94.34,91300.0,94.37,94.56,94.04,94.34,91300.0
2022-10-14 15:30:00,94.32,94.54,93.98,94.14,384784.0,94.32,94.54,93.98,94.14,384784.0
2022-10-17 09:30:00,96.46,97.3,96.25,96.57,276226.0,96.46,97.3,96.25,96.57,276226.0
2022-10-17 10:00:00,96.59,97.1,96.23,96.84,132512.0,96.59,97.1,96.23,96.84,132512.0
2022-10-17 10:30:00,96.83,97.01,96.46,96.72,102926.0,96.83,97.01,96.46,96.72,102926.0
2022-10-17 11:00:00,96.76,96.95,96.51,96.91,76673.0,96.76,96.95,96.51,96.91,76673.0
2022-10-17 11:30:00,96.91,97.15,96.88,96.91,98358.0,96.91,97.15,96.88,96.91,98358.0
2022-10-17 12:00:00,96.92,97.02,96.57,96.72,69023.0,96.92,97.02,96.57,96.72,69023.0
2022-10-17 12:30:00,96.72,96.82,96.21,96.42,94273.0,96.72,96.82,96.21,96.42,94273.0
2022-10-17 13:00:00,96.42,96.58,96.32,96.5,125710.0,96.42,96.58,96.32,96.5,125710.0
2022-10-17 13:30:00,96.53,97.1,96.52,97.09,88053.0,96.53,97.1,96.52,97.09,88053.0
2022-10-17 14:00:00,97.15,97.25,96.91,97.01,167991.0,97.15,97.25,96.91,97.01,167991.0
2022-10-17 14:30:00,97.03,97.17,96.94,96.96,122794.0,97.03,97.17,96.94,96.96,122794.0
2022-10-17 15:00:00,96.93,97.1,96.83,97.03,216067.0,96.93,97.1,96.83,97.03,216067.0
2022-10-17 15:30:00,97.02,97.5,96.97,97.37,445263.0,97.02,97.5,96.97,97.37,445263.0
2022-10-18 09:30:00,98.62,99.29,98.34,98.5,248582.0,98.62,99.29,98.34,98.5,248582.0
2022-10-18 10:00:00,98.52,98.63,97.64,97.65,185360.0,98.52,98.63,97.64,97.65,185360.0
2022-10-18 10:30:00,97.67,97.83,97.34,97.49,92929.0,97.67,97.83,97.34,97.49,92929.0
2022-10-18 11:00:00,97.5,97.52,96.16,96.44,109698.0,97.5,97.52,96.16,96.44,109698.0
2022-10-18 11:30:00,96.44,96.74,96.03,96.71,145572.0,96.44,96.74,96.03,96.71,145572.0
2022-10-18 12:00:00,96.73,97.5,96.68,97.24,94549.0,96.73,97.5,96.68,97.24,94549.0
2022-10-18 12:30:00,97.22,97.54,97.01,97.01,71789.0,97.22,97.54,97.01,97.01,71789.0
2022-10-18 13:00:00,97.0,97.1,96.68,97.1,80362.0,97.0,97.1,96.68,97.1,80362.0
2022-10-18 13:30:00,97.09,97.27,96.94,97.23,95504.0,97.09,97.27,96.94,97.23,95504.0
2022-10-18 14:00:00,97.21,97.24,96.96,97.2,77161.0,97.21,97.24,96.96,97.2,77161.0
2022-10-18 14:30:00,97.2,97.2,96.44,96.7,85363.0,97.2,97.2,96.44,96.7,85363.0
2022-10-18 15:00:00,96.7,96.89,96.46,96.84,99767.0,96.7,96.89,96.46,96.84,99767.0
2022-10-18 15:30:00,96.82,97.46,96.78,97.23,435487.0,96.82,97.46,96.78,97.23,435487.0
2022-10-19 09:30:00,95.31,96.14,95.09,95.64,185238.0,95.31,96.14,95.09,95.64,185238.0
2022-10-19 10:00:00,95.64,96.71,95.58,96.61,78234.0,95.64,96.71,95.58,96.61,78234.0
2022-10-19 10:30:00,96.62,96.7,95.98,96.01,85047.0,96.62,96.7,95.98,96.01,85047.0
2022-10-19 11:00:00,96.0,96.71,95.96,96.53,114868.0,96.0,96.71,95.96,96.53,114868.0
2022-10-19 11:30:00,96.53,96.83,96.41,96.69,77042.0,96.53,96.83,96.41,96.69,77042.0
2022-10-19 12:00:00,96.67,96.7,96.15,96.21,63257.0,96.67,96.7,96.15,96.21,63257.0
2022-10-19 12:30:00,96.17,96.29,95.8,95.81,63473.0,96.17,96.29,95.8,95.81,63473.0
2022-10-19 13:00:00,95.8,95.85,95.34,95.55,111517.0,95.8,95.85,95.34,95.55,111517.0
2022-10-19 13:30:00,95.56,95.7,95.42,95.7,58233.0,95.56,95.7,95.42,95.7,58233.0
2022-10-19 14:00:00,95.71,96.04,95.6,95.93,55316.0,95.71,96.04,95.6,95.93,55316.0
2022-10-19 14:30:00,95.92,95.98,95.66,95.68,49042.0,95.92,95.98,95.66,95.68,49042.0
2022-10-19 15:00:00,95.69,96.09,95.63,95.83,76208.0,95.69,96.09,95.63,95.83,76208.0
2022-10-19 15:30:00,95.83,96.28,95.76,96.23,382400.0,95.83,96.28,95.76,96.23,382400.0
2022-10-20 09:30:00,96.46,96.59,95.5,96.09,295762.0,96.46,96.59,95.5,96.09,295762.0
2022-10-20 10:00:00,96.09,96.75,96.03,96.32,191837.0,96.09,96.75,96.03,96.32,191837.0
2022-10-20 10:30:00,96.33,96.47,96.07,96.45,128940.0,96.33,96.47,96.07,96.45,128940.0
2022-10-20 11:00:00,96.45,96.5,95.91,95.98,106127.0,96.45,96.5,95.91,95.98,106127.0
2022-10-20 11:30:00,95.98,96.22,95.89,95.92,96601.0,95.98,96.22,95.89,95.92,96601.0
2022-10-20 12:00:00,95.93,95.94,94.87,94.96,152809.0,95.93,95.94,94.87,94.96,152809.0
2022-10-20 12:30:00,94.94,95.17,94.74,94.88,103367.0,94.94,95.17,94.74,94.88,103367.0
2022-10-20 13:00:00,94.87,95.33,94.72,95.1,154701.0,94.87,95.33,94.72,95.1,154701.0
2022-10-20 13:30:00,95.12,95.12,94.66,94.95,72838.0,95.12,95.12,94.66,94.95,72838.0
2022-10-20 14:00:00,94.92,95.0,94.5,94.53,95490.0,94.92,95.0,94.5,94.53,95490.0
2022-10-20 14:30:00,94.52,94.97,94.5,94.79,139437.0,94.52,94.97,94.5,94.79,139437.0
2022-10-20 15:00:00,94.76,95.06,94.73,94.87,132838.0,94.76,95.06,94.73,94.87,132838.0
2022-10-20 15:30:00,94.86,95.3,94.73,94.99,536877.0,94.86,95.3,94.73,94.99,536877.0
2022-10-21 09:30:00,94.6,95.48,93.93,95.44,437953.0,94.6,95.48,93.93,95.44,437953.0
2022-10-21 10:00:00,95.47,96.04,95.08,95.15,199165.0,95.47,96.04,95.08,95.15,199165.0
2022-10-21 10:30:00,95.16,95.34,94.57,94.73,174461.0,95.16,95.34,94.57,94.73,174461.0
2022-10-21 11:00:00,94.74,95.13,94.31,95.0,155197.0,94.74,95.13,94.31,95.0,155197.0
2022-10-21 11:30:00,95.04,95.87,94.83,95.86,163065.0,95.04,95.87,94.83,95.86,163065.0
2022-10-21 12:00:00,95.89,96.19,95.79,95.91,149387.0,95.89,96.19,95.79,95.91,149387.0
2022-10-21 12:30:00,95.93,96.75,95.85,96.44,110758.0,95.93,96.75,95.85,96.44,110758.0
2022-10-21 13:00:00,96.44,96.47,96.0,96.27,408668.0,96.44,96.47,96.0,96.27,408668.0
2022-10-21 13:30:00,96.27,96.64,96.16,96.57,207980.0,96.27,96.64,96.16,96.57,207980.0
2022-10-21 14:00:00,96.57,96.82,96.39,96.58,142951.0,96.57,96.82,96.39,96.58,142951.0
2022-10-21 14:30:00,96.58,96.73,96.24,96.37,127543.0,96.58,96.73,96.24,96.37,127543.0
2022-10-21 15:00:00,96.38,96.72,96.35,96.6,221227.0,96.38,96.72,96.35,96.6,221227.0
2022-10-21 15:30:00,96.6,96.89,96.42,96.71,673957.0,96.6,96.89,96.42,96.71,673957.0
2022-10-24 09:30:00,97.88,98.67,97.12,97.99,251958.0,97.88,98.67,97.12,97.99,251958.0
2022-10-24 10:00:00,97.95,97.95,96.84,97.14,137866.0,97.95,97.95,96.84,97.14,137866.0
2022-10-24 10:30:00,97.14,97.66,96.97,97.3,120261.0,97.14,97.66,96.97,97.3,120261.0
2022-10-24 11:00:00,97.32,97.34,96.8,97.28,137841.0,97.32,97.34,96.8,97.28,137841.0
2022-10-24 11:30:00,97.28,97.48,97.04,97.38,106506.0,97.28,97.48,97.04,97.38,106506.0
2022-10-24 12:00:00,97.39,97.69,97.22,97.61,196519.0,97.39,97.69,97.22,97.61,196519.0
2022-10-24 12:30:00,97.61,97.66,97.33,97.34,76336.0,97.61,97.66,97.33,97.34,76336.0
2022-10-24 13:00:00,97.35,97.43,97.05,97.14,73749.0,97.35,97.43,97.05,97.14,73749.0
2022-10-24 13:30:00,97.13,97.33,97.03,97.17,82021.0,97.13,97.33,97.03,97.17,82021.0
2022-10-24 14:00:00,97.2,97.3,97.05,97.12,87870.0,97.2,97.3,97.05,97.12,87870.0
2022-10-24 14:30:00,97.1,97.39,97.1,97.35,123009.0,97.1,97.39,97.1,97.35,123009.0
2022-10-24 15:00:00,97.35,97.52,97.28,97.31,254236.0,97.35,97.52,97.28,97.31,254236.0
2022-10-24 15:30:00,97.31,97.51,97.15,97.36,417586.0,97.31,97.51,97.15,97.36,417586.0
2022-10-25 09:30:00,97.58,98.68,97.58,98.5,349387.0,97.58,98.68,97.58,98.5,349387.0
2022-10-25 10:00:00,98.49,98.59,98.21,98.36,343333.0,98.49,98.59,98.21,98.36,343333.0
2022-10-25 10:30:00,98.35,99.25,98.31,98.88,330789.0,98.35,99.25,98.31,98.88,330789.0
2022-10-25 11:00:00,98.9,99.12,98.78,99.1,133632.0,98.9,99.12,98.78,99.1,133632.0
2022-10-25 11:30:00,99.1,99.3,99.04,99.14,111382.0,99.1,99.3,99.04,99.14,111382.0
2022-10-25 12:00:00,99.16,99.42,99.11,99.39,96672.0,99.16,99.42,99.11,99.39,96672.0
2022-10-25 12:30:00,99.38,99.38,99.12,99.18,275667.0,99.38,99.38,99.12,99.18,275667.0
2022-10-25 13:00:00,99.2,99.33,99.04,99.2,187960.0,99.2,99.33,99.04,99.2,187960.0
2022-10-25 13:30:00,99.21,99.59,99.21,99.59,259275.0,99.21,99.59,99.21,99.59,259275.0
2022-10-25 14:00:00,99.58,99.92,99.52,99.91,240606.0,99.58,99.92,99.52,99.91,240606.0
2022-10-25 14:30:00,99.9,99.97,99.69,99.73,143182.0,99.9,99.97,99.69,99.73,143182.0
2022-10-25 15:00:00,99.73,100.17,99.73,100.13,200831.0,99.73,100.17,99.73,100.13,200831.0
2022-10-25 15:30:00,100.13,100.61,99.96,100.1,720471.0,100.13,100.61,99.96,100.1,720471.0
2022-10-26 09:30:00,100.84,102.3,100.74,101.65,346663.0,100.84,102.3,100.74,101.65,346663.0
2022-10-26 10:00:00,101.67,102.53,101.39,102.15,203624.0,101.67,102.53,101.39,102.15,203624.0
2022-10-26 10:30:00,102.13,102.51,101.79,102.01,146436.0,102.13,102.51,101.79,102.01,146436.0
2022-10-26 11:00:00,102.02,102.65,102.02,102.38,167826.0,102.02,102.65,102.02,102.38,167826.0
2022-10-26 11:30:00,102.38,102.61,102.23,102.44,195386.0,102.38,102.61,102.23,102.44,195386.0
2022-10-26 12:00:00,102.41,102.57,102.04,102.18,160666.0,102.41,102.57,102.04,102.18,160666.0
2022-10-26 12:30:00,102.17,102.3,101.88,102.0,225964.0,102.17,102.3,101.88,102.0,225964.0
2022-10-26 13:00:00,101.99,102.17,101.75,101.77,265530.0,101.99,102.17,101.75,101.77,265530.0
2022-10-26 13:30:00,101.78,102.07,101.7,102.03,251088.0,101.78,102.07,101.7,102.03,251088.0
2022-10-26 14:00:00,102.03,102.44,101.93,102.32,282085.0,102.03,102.44,101.93,102.32,282085.0
2022-10-26 14:30:00,102.33,102.56,102.17,102.34,383845.0,102.33,102.56,102.17,102.34,383845.0
2022-10-26 15:00:00,102.35,102.44,101.99,102.22,278085.0,102.35,102.44,101.99,102.22,278085.0
2022-10-26 15:30:00,102.22,102.4,101.72,101.81,834657.0,102.22,102.4,101.72,101.81,834657.0
2022-10-27 09:30:00,95.89,98.35,95.35,97.77,890255.0,95.89,98.35,95.35,97.77,890255.0
2022-10-27 10:00:00,97.83,99.6,97.38,99.21,432945.0,97.83,99.6,97.38,99.21,432945.0
2022-10-27 10:30:00,99.21,99.29,98.26,98.29,335380.0,99.21,99.29,98.26,98.29,335380.0
2022-10-27 11:00:00,98.29,98.56,98.18,98.4,231548.0,98.29,98.56,98.18,98.4,231548.0
2022-10-27 11:30:00,98.36,98.99,98.3,98.56,158392.0,98.36,98.99,98.3,98.56,158392.0
2022-10-27 12:00:00,98.54,99.19,98.48,98.92,235761.0,98.54,99.19,98.48,98.92,235761.0
2022-10-27 12:30:00,98.94,99.76,98.87,99.73,218300.0,98.94,99.76,98.87,99.73,218300.0
2022-10-27 13:00:00,99.7,100.27,99.16,99.17,202605.0,99.7,100.27,99.16,99.17,202605.0
2022-10-27 13:30:00,99.14,99.62,99.0,99.39,270954.0,99.14,99.62,99.0,99.39,270954.0
2022-10-27 14:00:00,99.39,99.46,98.86,98.99,179740.0,99.39,99.46,98.86,98.99,179740.0
2022-10-27 14:30:00,98.98,99.1,98.54,98.7,178303.0,98.98,99.1,98.54,98.7,178303.0
2022-10-27 15:00:00,98.69,99.03,98.48,99.03,290918.0,98.69,99.03,98.48,99.03,290918.0
2022-10-27 15:30:00,99.03,99.64,98.71,98.82,777928.0,99.03,99.64,98.71,98.82,777928.0
2022-10-28 09:30:00,100.0,101.9,99.59,101.89,679076.0,100.0,101.9,99.59,101.89,679076.0
2022-10-28 10:00:00,101.9,102.32,100.98,102.19,192909.0,101.9,102.32,100.98,102.19,192909.0
2022-10-28 10:30:00,102.25,102.82,102.23,102.5,166530.0,102.25,102.82,102.23,102.5,166530.0
2022-10-28 11:00:00,102.52,102.66,102.01,102.23,142649.0,102.52,102.66,102.01,102.23,142649.0
2022-10-28 11:30:00,102.22,102.39,101.96,102.03,161030.0,102.22,102.39,101.96,102.03,161030.0
2022-10-28 12:00:00,102.01,102.5,101.79,102.33,90559.0,102.01,102.5,101.79,102.33,90559.0
2022-10-28 12:30:00,102.33,102.62,102.3,102.48,98469.0,102.33,102.62,102.3,102.48,98469.0
2022-10-28 13:00:00,102.49,102.69,102.27,102.46,112777.0,102.49,102.69,102.27,102.46,112777.0
2022-10-28 13:30:00,102.46,102.96,102.46,102.64,122663.0,102.46,102.96,102.46,102.64,122663.0
2022-10-28 14:00:00,102.64,102.78,102.4,102.65,113155.0,102.64,102.78,102.4,102.65,113155.0
2022-10-28 14:30:00,102.63,103.22,102.62,103.2,179298.0,102.63,103.22,102.62,103.2,179298.0
2022-10-28 15:00:00,103.21,103.46,103.1,103.32,296539.0,103.21,103.46,103.1,103.32,296539.0
2022-10-28 15:30:00,103.32,103.41,102.34,102.59,1078226.0,103.32,103.41,102.34,102.59,1078226.0
2022-10-31 09:30:00,102.72,102.81,100.92,101.63,359683.0,102.72,102.81,100.92,101.63,359683.0
2022-10-31 10:00:00,101.62,103.06,101.61,102.7,254767.0,101.62,103.06,101.61,102.7,254767.0
2022-10-31 10:30:00,102.63,103.47,102.6,102.96,283292.0,102.63,103.47,102.6,102.96,283292.0
2022-10-31 11:00:00,102.95,103.34,102.56,102.76,372632.0,102.95,103.34,102.56,102.76,372632.0
2022-10-31 11:30:00,102.76,103.04,102.46,102.6,128285.0,102.76,103.04,102.46,102.6,128285.0
2022-10-31 12:00:00,102.64,103.24,102.4,103.16,97156.0,102.64,103.24,102.4,103.16,97156.0
2022-10-31 12:30:00,103.15,103.3,102.79,103.21,113028.0,103.15,103.3,102.79,103.21,113028.0
2022-10-31 13:00:00,103.21,103.21,102.79,102.88,93387.0,103.21,103.21,102.79,102.88,93387.0
2022-10-31 13:30:00,102.86,102.89,102.45,102.58,95725.0,102.86,102.89,102.45,102.58,95725.0
2022-10-31 14:00:00,102.59,102.68,102.3,102.32,138608.0,102.59,102.68,102.3,102.32,138608.0
2022-10-31 14:30:00,102.32,102.64,102.23,102.42,134221.0,102.32,102.64,102.23,102.42,134221.0
2022-10-31 15:00:00,102.44,102.62,102.14,102.59,152458.0,102.44,102.62,102.14,102.59,152458.0
2022-10-31 15:30:00,102.58,102.94,102.48,102.76,610803.0,102.58,102.94,102.48,102.76,610803.0
2022-11-01 09:30:00,103.51,104.49,103.07,104.43,245961.0,103.51,104.49,103.07,104.43,245961.0
2022-11-01 10:00:00,104.42,104.5,103.55,104.21,180964.0,104.42,104.5,103.55,104.21,180964.0
2022-11-01 10:30:00,104.22,104.34,103.57,103.67,171076.0,104.22,104.34,103.57,103.67,171076.0
2022-11-01 11:00:00,103.66,103.93,103.13,103.44,462911.0,103.66,103.93,103.13,103.44,462911.0
2022-11-01 11:30:00,103.43,103.63,103.03,103.06,177205.0,103.43,103.63,103.03,103.06,177205.0
2022-11-01 12:00:00,103.04,103.36,102.8,102.83,134958.0,103.04,103.36,102.8,102.83,134958.0
2022-11-01 12:30:00,102.83,103.09,102.7,102.92,129798.0,102.83,103.09,102.7,102.92,129798.0
2022-11-01 13:00:00,102.92,103.38,102.81,103.22,133603.0,102.92,103.38,102.81,103.22,133603.0
2022-11-01 13:30:00,103.21,103.46,103.09,103.38,146205.0,103.21,103.46,103.09,103.38,146205.0
2022-11-01 14:00:00,103.37,103.9,103.16,103.87,177317.0,103.37,103.9,103.16,103.87,177317.0
2022-11-01 14:30:00,103.86,104.17,103.53,104.16,184716.0,103.86,104.17,103.53,104.16,184716.0
2022-11-01 15:00:00,104.16,104.22,103.79,103.87,212673.0,104.16,104.22,103.79,103.87,212673.0
2022-11-01 15:30:00,103.88,104.15,103.8,103.99,703549.0,103.88,104.15,103.8,103.99,703549.0
2022-11-02 09:30:00,103.96,104.95,103.69,104.73,259598.0,103.96,104.95,103.69,104.73,259598.0
2022-11-02 10:00:00,104.75,104.99,104.19,104.55,188385.0,104.75,104.99,104.19,104.55,188385.0
2022-11-02 10:30:00,104.58,104.68,104.18,104.22,154583.0,104.58,104.68,104.18,104.22,154583.0
2022-11-02 11:00:00,104.21,104.41,103.85,104.35,252347.0,104.21,104.41,103.85,104.35,252347.0
2022-11-02 11:30:00,104.35,104.54,103.75,103.76,264699.0,104.35,104.54,103.75,103.76,264699.0
2022-11-02 12:00:00,103.76,103.76,103.18,103.52,189726.0,103.76,103.76,103.18,103.52,189726.0
2022-11-02 12:30:00,103.51,103.63,103.03,103.52,120876.0,103.51,103.63,103.03,103.52,120876.0
2022-11-02 13:00:00,103.52,103.62,103.13,103.18,126216.0,103.52,103.62,103.13,103.18,126216.0
2022-11-02 13:30:00,103.17,103.57,103.1,103.42,105957.0,103.17,103.57,103.1,103.42,105957.0
2022-11-02 14:00:00,103.45,104.63,103.28,104.28,404366.0,103.45,104.63,103.28,104.28,404366.0
2022-11-02 14:30:00,104.32,104.4,102.04,102.44,609477.0,104.32,104.4,102.04,102.44,609477.0
2022-11-02 15:00:00,102.39,102.96,100.86,101.11,316766.0,102.39,102.96,100.86,101.11,316766.0
2022-11-02 15:30:00,101.09,101.24,100.43,100.58,784425.0,101.09,101.24,100.43,100.58,784425.0
2022-11-03 09:30:00,99.66,99.8,96.85,97.3,583320.0,99.66,99.8,96.85,97.3,583320.0
2022-11-03 10:00:00,97.37,97.7,96.27,96.63,386882.0,97.37,97.7,96.27,96.63,386882.0
2022-11-03 10:30:00,96.61,97.65,96.03,97.64,457421.0,96.61,97.65,96.03,97.64,457421.0
2022-11-03 11:00:00,97.68,98.03,96.65,96.67,275072.0,97.68,98.03,96.65,96.67,275072.0
2022-11-03 11:30:00,96.65,96.71,95.76,96.17,306501.0,96.65,96.71,95.76,96.17,306501.0
2022-11-03 12:00:00,96.19,96.6,95.95,96.06,209245.0,96.19,96.6,95.95,96.06,209245.0
2022-11-03 12:30:00,96.04,96.1,95.69,95.77,212215.0,96.04,96.1,95.69,95.77,212215.0
2022-11-03 13:00:00,95.77,95.84,95.36,95.51,196776.0,95.77,95.84,95.36,95.51,196776.0
2022-11-03 13:30:00,95.5,95.52,94.8,94.8,203213.0,95.5,95.52,94.8,94.8,203213.0
2022-11-03 14:00:00,94.81,95.7,94.71,95.69,225359.0,94.81,95.7,94.71,95.69,225359.0
2022-11-03 14:30:00,95.69,95.85,95.16,95.82,231134.0,95.69,95.85,95.16,95.82,231134.0
2022-11-03 15:00:00,95.81,95.94,95.34,95.51,242252.0,95.81,95.94,95.34,95.51,242252.0
2022-11-03 15:30:00,95.49,95.5,94.33,94.57,1019924.0,95.49,95.5,94.33,94.57,1019924.0
2022-11-04 09:30:00,95.9,95.98,94.38,95.36,367788.0,95.9,95.98,94.38,95.36,367788.0
2022-11-04 10:00:00,95.36,95.87,94.75,95.34,299141.0,95.36,95.87,94.75,95.34,299141.0
2022-11-04 10:30:00,95.36,95.45,94.34,94.59,385103.0,95.36,95.45,94.34,94.59,385103.0
2022-11-04 11:00:00,94.61,95.68,93.93,93.94,288371.0,94.61,95.68,93.93,93.94,288371.0
2022-11-04 11:30:00,93.94,94.09,93.58,93.58,143176.0,93.94,94.09,93.58,93.58,143176.0
2022-11-04 12:00:00,93.65,94.0,93.32,93.7,271261.0,93.65,94.0,93.32,93.7,271261.0
2022-11-04 12:30:00,93.67,93.67,93.0,93.17,183088.0,93.67,93.67,93.0,93.17,183088.0
2022-11-04 13:00:00,93.17,93.43,92.84,93.06,182844.0,93.17,93.43,92.84,93.06,182844.0
2022-11-04 13:30:00,93.05,93.42,93.0,93.3,154371.0,93.05,93.42,93.0,93.3,154371.0
2022-11-04 14:00:00,93.33,93.7,93.04,93.7,304194.0,93.33,93.7,93.04,93.7,304194.0
2022-11-04 14:30:00,93.7,94.43,93.59,94.3,275530.0,93.7,94.43,93.59,94.3,275530.0
2022-11-04 15:00:00,94.28,94.44,94.08,94.31,277523.0,94.28,94.44,94.08,94.31,277523.0
2022-11-04 15:30:00,94.31,94.43,94.03,94.36,609338.0,94.31,94.43,94.03,94.36,609338.0
2022-11-07 09:30:00,95.18,95.87,94.97,95.48,250857.0,95.18,95.87,94.97,95.48,250857.0
2022-11-07 10:00:00,95.45,95.62,94.93,95.05,137635.0,95.45,95.62,94.93,95.05,137635.0
2022-11-07 10:30:00,95.02,95.28,94.7,95.2,203173.0,95.02,95.28,94.7,95.2,203173.0
2022-11-07 11:00:00,95.2,95.5,94.97,95.19,130027.0,95.2,95.5,94.97,95.19,130027.0
2022-11-07 11:30:00,95.19,95.23,94.77,94.87,110372.0,95.19,95.23,94.77,94.87,110372.0
2022-11-07 12:00:00,94.92,95.16,94.86,94.92,102999.0,94.92,95.16,94.86,94.92,102999.0
2022-11-07 12:30:00,94.93,95.05,94.82,94.92,131445.0,94.93,95.05,94.82,94.92,131445.0
2022-11-07 13:00:00,94.93,95.41,94.9,95.41,102270.0,94.93,95.41,94.9,95.41,102270.0
2022-11-07 13:30:00,95.42,95.74,95.42,95.74,225899.0,95.42,95.74,95.42,95.74,225899.0
2022-11-07 14:00:00,95.75,96.04,95.67,96.02,163581.0,95.75,96.04,95.67,96.02,163581.0
2022-11-07 14:30:00,96.03,96.24,96.0,96.09,249683.0,96.03,96.24,96.0,96.09,249683.0
2022-11-07 15:00:00,96.09,96.59,96.08,96.46,151027.0,96.09,96.59,96.08,96.46,151027.0
2022-11-07 15:30:00,96.45,96.53,96.21,96.4,385663.0,96.45,96.53,96.21,96.4,385663.0
2022-11-08 09:30:00,96.11,96.85,95.85,96.43,169991.0,96.11,96.85,95.85,96.43,169991.0
2022-11-08 10:00:00,96.4,97.63,96.34,97.5,120077.0,96.4,97.63,96.34,97.5,120077.0
2022-11-08 10:30:00,97.53,98.13,97.5,98.1,141981.0,97.53,98.13,97.5,98.1,141981.0
2022-11-08 11:00:00,98.09,99.07,97.96,99.07,171830.0,98.09,99.07,97.96,99.07,171830.0
2022-11-08 11:30:00,99.08,99.72,99.08,99.7,138298.0,99.08,99.72,99.08,99.7,138298.0
2022-11-08 12:00:00,99.71,99.95,99.41,99.57,162327.0,99.71,99.95,99.41,99.57,162327.0
2022-11-08 12:30:00,99.59,99.74,99.35,99.52,115745.0,99.59,99.74,99.35,99.52,115745.0
2022-11-08 13:00:00,99.51,99.76,98.64,98.64,135911.0,99.51,99.76,98.64,98.64,135911.0
2022-11-08 13:30:00,98.65,98.85,98.15,98.26,183266.0,98.65,98.85,98.15,98.26,183266.0
2022-11-08 14:00:00,98.27,98.4,97.53,97.53,186321.0,98.27,98.4,97.53,97.53,186321.0
2022-11-08 14:30:00,97.53,98.3,97.27,98.08,81889.0,97.53,98.3,97.27,98.08,81889.0
2022-11-08 15:00:00,98.08,98.76,98.05,98.74,199813.0,98.08,98.76,98.05,98.74,199813.0
2022-11-08 15:30:00,98.75,99.02,98.39,98.47,466174.0,98.75,99.02,98.39,98.47,466174.0
2022-11-09 09:30:00,98.3,98.3,96.79,96.85,168862.0,98.3,98.3,96.79,96.85,168862.0
2022-11-09 10:00:00,96.84,97.81,96.69,97.54,132668.0,96.84,97.81,96.69,97.54,132668.0
2022-11-09 10:30:00,97.49,97.63,97.08,97.11,67931.0,97.49,97.63,97.08,97.11,67931.0
2022-11-09 11:00:00,97.14,97.67,97.13,97.62,71349.0,97.14,97.67,97.13,97.62,71349.0
2022-11-09 11:30:00,97.59,97.81,97.17,97.19,54090.0,97.59,97.81,97.17,97.19,54090.0
2022-11-09 12:00:00,97.19,97.26,96.71,96.75,69921.0,97.19,97.26,96.71,96.75,69921.0
2022-11-09 12:30:00,96.76,96.9,96.56,96.84,83049.0,96.76,96.9,96.56,96.84,83049.0
2022-11-09 13:00:00,96.86,97.11,96.62,96.91,59464.0,96.86,97.11,96.62,96.91,59464.0
2022-11-09 13:30:00,96.9,96.9,96.36,96.64,55257.0,96.9,96.9,96.36,96.64,55257.0
2022-11-09 14:00:00,96.63,97.02,96.61,96.9,65895.0,96.63,97.02,96.61,96.9,65895.0
2022-11-09 14:30:00,96.89,96.89,96.35,96.58,73520.0,96.89,96.89,96.35,96.58,73520.0
2022-11-09 15:00:00,96.58,96.92,96.56,96.86,113813.0,96.58,96.92,96.56,96.86,113813.0
2022-11-09 15:30:00,96.86,96.88,96.13,96.18,395125.0,96.86,96.88,96.13,96.18,395125.0
2022-11-10 09:30:00,101.43,101.99,100.53,101.37,451901.0,101.43,101.99,100.53,101.37,451901.0
2022-11-10 10:00:00,101.31,101.72,100.35,100.38,386758.0,101.31,101.72,100.35,100.38,386758.0
2022-11-10 10:30:00,100.36,100.45,99.89,99.98,236674.0,100.36,100.45,99.89,99.98,236674.0
2022-11-10 11:00:00,100.01,100.33,99.92,100.01,290708.0,100.01,100.33,99.92,100.01,290708.0
2022-11-10 11:30:00,100.01,100.3,99.99,100.05,310017.0,100.01,100.3,99.99,100.05,310017.0
2022-11-10 12:00:00,100.04,100.6,100.0,100.08,211627.0,100.04,100.6,100.0,100.08,211627.0
2022-11-10 12:30:00,100.08,100.3,99.91,100.04,122185.0,100.08,100.3,99.91,100.04,122185.0
2022-11-10 13:00:00,100.08,100.65,100.08,100.35,119299.0,100.08,100.65,100.08,100.35,119299.0
2022-11-10 13:30:00,100.36,100.89,100.34,100.83,103917.0,100.36,100.89,100.34,100.83,103917.0
2022-11-10 14:00:00,100.83,101.01,100.63,100.74,198649.0,100.83,101.01,100.63,100.74,198649.0
2022-11-10 14:30:00,100.75,100.78,100.45,100.68,133841.0,100.75,100.78,100.45,100.68,133841.0
2022-11-10 15:00:00,100.68,100.89,100.48,100.54,224876.0,100.68,100.89,100.48,100.54,224876.0
2022-11-10 15:30:00,100.54,101.12,100.38,100.99,721121.0,100.54,101.12,100.38,100.99,721121.0
2022-11-11 09:30:00,101.03,101.72,100.8,101.04,244737.0,101.03,101.72,100.8,101.04,244737.0
2022-11-11 10:00:00,100.98,101.26,100.38,101.03,330779.0,100.98,101.26,100.38,101.03,330779.0
2022-11-11 10:30:00,101.01,101.04,100.51,100.71,526458.0,101.01,101.04,100.51,100.71,526458.0
2022-11-11 11:00:00,100.74,101.01,100.33,100.35,270670.0,100.74,101.01,100.33,100.35,270670.0
2022-11-11 11:30:00,100.34,100.49,99.97,100.14,168271.0,100.34,100.49,99.97,100.14,168271.0
2022-11-11 12:00:00,100.12,100.68,100.01,100.51,156729.0,100.12,100.68,100.01,100.51,156729.0
2022-11-11 12:30:00,100.52,100.61,100.26,100.32,109998.0,100.52,100.61,100.26,100.32,109998.0
2022-11-11 13:00:00,100.36,100.52,100.19,100.33,193544.0,100.36,100.52,100.19,100.33,193544.0
2022-11-11 13:30:00,100.32,100.47,100.04,100.2,236525.0,100.32,100.47,100.04,100.2,236525.0
2022-11-11 14:00:00,100.2,100.31,99.97,100.14,258567.0,100.2,100.31,99.97,100.14,258567.0
2022-11-11 14:30:00,100.14,100.55,99.98,100.51,211307.0,100.14,100.55,99.98,100.51,211307.0
2022-11-11 15:00:00,100.52,100.53,100.21,100.47,321774.0,100.52,100.53,100.21,100.47,321774.0
2022-11-11 15:30:00,100.45,100.81,100.07,100.47,958093.0,100.45,100.81,100.07,100.47,958093.0
2022-11-14 09:30:00,100.57,101.3,99.45,101.25,247913.0,100.57,101.3,99.45,101.25,247913.0
2022-11-14 10:00:00,101.27,101.83,101.15,101.43,116324.0,101.27,101.83,101.15,101.43,116324.0
2022-11-14 10:30:00,101.41,101.64,101.2,101.2,103979.0,101.41,101.64,101.2,101.2,103979.0
2022-11-14 11:00:00,101.19,101.26,100.62,100.67,99601.0,101.19,101.26,100.62,100.67,99601.0
2022-11-14 11:30:00,100.68,101.58,100.64,101.47,84387.0,100.68,101.58,100.64,101.47,84387.0
2022-11-14 12:00:00,101.51,101.72,101.36,101.6,81787.0,101.51,101.72,101.36,101.6,81787.0
2022-11-14 12:30:00,101.61,101.7,101.45,101.65,63961.0,101.61,101.7,101.45,101.65,63961.0
2022-11-14 13:00:00,101.63,102.14,101.6,102.01,200689.0,101.63,102.14,101.6,102.01,200689.0
2022-11-14 13:30:00,101.99,102.44,101.92,102.2,105943.0,101.99,102.44,101.92,102.2,105943.0
2022-11-14 14:00:00,102.19,102.2,101.78,101.85,103953.0,102.19,102.2,101.78,101.85,103953.0
2022-11-14 14:30:00,101.85,101.88,101.46,101.58,102535.0,101.85,101.88,101.46,101.58,102535.0
2022-11-14 15:00:00,101.58,101.69,101.15,101.21,132775.0,101.58,101.69,101.15,101.21,132775.0
2022-11-14 15:30:00,101.21,101.23,99.94,100.01,701909.0,101.21,101.23,99.94,100.01,701909.0
2022-11-15 09:30:00,102.32,102.63,101.57,101.8,274182.0,102.32,102.63,101.57,101.8,274182.0
2022-11-15 10:00:00,101.81,101.96,101.28,101.53,239469.0,101.81,101.96,101.28,101.53,239469.0
2022-11-15 10:30:00,101.55,102.08,101.49,101.78,225559.0,101.55,102.08,101.49,101.78,225559.0
2022-11-15 11:00:00,101.76,101.76,101.22,101.33,145414.0,101.76,101.76,101.22,101.33,145414.0
2022-11-15 11:30:00,101.38,101.68,101.08,101.41,155014.0,101.38,101.68,101.08,101.41,155014.0
2022-11-15 12:00:00,101.43,101.58,100.96,100.96,182429.0,101.43,101.58,100.96,100.96,182429.0
2022-11-15 12:30:00,100.96,101.07,100.3,100.4,179352.0,100.96,101.07,100.3,100.4,179352.0
2022-11-15 13:00:00,100.42,100.46,99.74,99.87,160733.0,100.42,100.46,99.74,99.87,160733.0
2022-11-15 13:30:00,99.87,100.28,99.41,100.06,183462.0,99.87,100.28,99.41,100.06,183462.0
2022-11-15 14:00:00,100.06,100.57,99.74,100.49,245016.0,100.06,100.57,99.74,100.49,245016.0
2022-11-15 14:30:00,100.51,100.79,100.01,100.31,196389.0,100.51,100.79,100.01,100.31,196389.0
2022-11-15 15:00:00,100.31,100.49,100.0,100.01,241994.0,100.31,100.49,100.0,100.01,241994.0
2022-11-15 15:30:00,100.03,100.4,99.89,100.37,538989.0,100.03,100.4,99.89,100.37,538989.0
2022-11-16 09:30:00,100.97,101.26,99.98,100.24,243050.0,100.97,101.26,99.98,100.24,243050.0
2022-11-16 10:00:00,100.22,100.69,99.84,100.57,215466.0,100.22,100.69,99.84,100.57,215466.0
2022-11-16 10:30:00,100.6,100.99,99.96,100.12,161094.0,100.6,100.99,99.96,100.12,161094.0
2022-11-16 11:00:00,100.11,100.39,99.97,100.13,118188.0,100.11,100.39,99.97,100.13,118188.0
2022-11-16 11:30:00,100.12,100.55,99.96,100.28,180767.0,100.12,100.55,99.96,100.28,180767.0
2022-11-16 12:00:00,100.27,100.35,99.86,100.01,156535.0,100.27,100.35,99.86,100.01,156535.0
2022-11-16 12:30:00,100.03,100.42,100.0,100.19,154322.0,100.03,100.42,100.0,100.19,154322.0
2022-11-16 13:00:00,100.18,100.2,99.8,99.81,86943.0,100.18,100.2,99.8,99.81,86943.0
2022-11-16 13:30:00,99.84,100.1,99.62,99.89,157324.0,99.84,100.1,99.62,99.89,157324.0
2022-11-16 14:00:00,99.91,100.14,99.88,99.97,126705.0,99.91,100.14,99.88,99.97,126705.0
2022-11-16 14:30:00,99.98,100.18,99.86,100.0,120089.0,99.98,100.18,99.86,100.0,120089.0
2022-11-16 15:00:00,100.01,100.09,99.79,99.99,143416.0,100.01,100.09,99.79,99.99,143416.0
2022-11-16 15:30:00,99.99,100.09,99.85,99.92,586203.0,99.99,100.09,99.85,99.92,586203.0
2022-11-17 09:30:00,98.61,98.8,97.84,98.11,196654.0,98.61,98.8,97.84,98.11,196654.0
2022-11-17 10:00:00,98.11,98.7,97.93,98.57,155736.0,98.11,98.7,97.93,98.57,155736.0
2022-11-17 10:30:00,98.54,98.88,98.17,98.31,179816.0,98.54,98.88,98.17,98.31,179816.0
2022-11-17 11:00:00,98.31,98.55,98.27,98.46,115691.0,98.31,98.55,98.27,98.46,115691.0
2022-11-17 11:30:00,98.46,98.58,97.98,98.23,291314.0,98.46,98.58,97.98,98.23,291314.0
2022-11-17 12:00:00,98.29,98.5,98.13,98.35,169155.0,98.29,98.5,98.13,98.35,169155.0
2022-11-17 12:30:00,98.35,98.6,98.1,98.6,105718.0,98.35,98.6,98.1,98.6,105718.0
2022-11-17 13:00:00,98.65,98.84,98.52,98.57,157629.0,98.65,98.84,98.52,98.57,157629.0
2022-11-17 13:30:00,98.6,98.99,98.51,98.9,283823.0,98.6,98.99,98.51,98.9,283823.0
2022-11-17 14:00:00,98.89,99.06,98.38,98.51,247642.0,98.89,99.06,98.38,98.51,247642.0
2022-11-17 14:30:00,98.5,98.6,98.18,98.47,217192.0,98.5,98.6,98.18,98.47,217192.0
2022-11-17 15:00:00,98.48,98.58,98.11,98.22,235877.0,98.48,98.58,98.11,98.22,235877.0
2022-11-17 15:30:00,98.21,98.68,98.18,98.63,627635.0,98.21,98.68,98.18,98.63,627635.0
2022-11-18 09:30:00,99.56,100.87,98.79,98.83,253388.0,99.56,100.87,98.79,98.83,253388.0
2022-11-18 10:00:00,98.85,99.1,98.55,98.78,155523.0,98.85,99.1,98.55,98.78,155523.0
2022-11-18 10:30:00,98.77,98.99,98.39,98.54,147633.0,98.77,98.99,98.39,98.54,147633.0
2022-11-18 11:00:00,98.54,99.08,98.47,98.93,90955.0,98.54,99.08,98.47,98.93,90955.0
2022-11-18 11:30:00,98.98,99.08,98.8,98.99,83229.0,98.98,99.08,98.8,98.99,83229.0
2022-11-18 12:00:00,99.01,99.19,98.56,98.69,125112.0,99.01,99.19,98.56,98.69,125112.0
2022-11-18 12:30:00,98.7,98.98,98.51,98.59,77926.0,98.7,98.98,98.51,98.59,77926.0
2022-11-18 13:00:00,98.59,98.88,98.53,98.77,85182.0,98.59,98.88,98.53,98.77,85182.0
2022-11-18 13:30:00,98.76,98.97,98.53,98.84,86501.0,98.76,98.97,98.53,98.84,86501.0
2022-11-18 14:00:00,98.85,99.56,98.84,99.38,113790.0,98.85,99.56,98.84,99.38,113790.0
2022-11-18 14:30:00,99.39,99.71,99.29,99.66,154961.0,99.39,99.71,99.29,99.66,154961.0
2022-11-18 15:00:00,99.63,99.84,99.56,99.84,151281.0,99.63,99.84,99.56,99.84,151281.0
2022-11-18 15:30:00,99.85,100.31,99.61,99.88,404823.0,99.85,100.31,99.61,99.88,404823.0
2022-11-21 09:30:00,99.67,100.58,99.67,100.25,142123.0,99.67,100.58,99.67,100.25,142123.0
2022-11-21 10:00:00,100.23,100.5,100.0,100.04,111897.0,100.23,100.5,100.0,100.04,111897.0
2022-11-21 10:30:00,100.04,100.11,99.42,99.81,85662.0,100.04,100.11,99.42,99.81,85662.0
2022-11-21 11:00:00,99.81,100.01,99.74,99.78,94427.0,99.81,100.01,99.74,99.78,94427.0
2022-11-21 11:30:00,99.79,99.79,99.04,99.22,71845.0,99.79,99.79,99.04,99.22,71845.0
2022-11-21 12:00:00,99.22,99.43,99.11,99.39,67750.0,99.22,99.43,99.11,99.39,67750.0
2022-11-21 12:30:00,99.39,99.59,99.01,99.06,87121.0,99.39,99.59,99.01,99.06,87121.0
2022-11-21 13:00:00,99.07,99.36,99.03,99.2,65975.0,99.07,99.36,99.03,99.2,65975.0
2022-11-21 13:30:00,99.22,99.64,99.17,99.54,113435.0,99.22,99.64,99.17,99.54,113435.0
2022-11-21 14:00:00,99.51,99.92,99.51,99.67,92480.0,99.51,99.92,99.51,99.67,92480.0
2022-11-21 14:30:00,99.68,99.77,99.43,99.48,101065.0,99.68,99.77,99.43,99.48,101065.0
2022-11-21 15:00:00,99.45,99.76,99.4,99.49,127026.0,99.45,99.76,99.4,99.49,127026.0
2022-11-21 15:30:00,99.48,99.55,99.27,99.38,389549.0,99.48,99.55,99.27,99.38,389549.0
2022-11-22 09:30:00,99.85,100.22,99.04,99.07,141123.0,99.85,100.22,99.04,99.07,141123.0
2022-11-22 10:00:00,99.05,99.66,98.96,99.3,112425.0,99.05,99.66,98.96,99.3,112425.0
2022-11-22 10:30:00,99.27,99.83,98.95,99.66,399785.0,99.27,99.83,98.95,99.66,399785.0
2022-11-22 11:00:00,99.65,99.98,99.46,99.72,121628.0,99.65,99.98,99.46,99.72,121628.0
2022-11-22 11:30:00,99.73,99.92,99.63,99.81,60451.0,99.73,99.92,99.63,99.81,60451.0
2022-11-22 12:00:00,99.85,100.06,99.69,100.01,68806.0,99.85,100.06,99.69,100.01,68806.0
2022-11-22 12:30:00,100.02,100.19,99.98,100.11,55002.0,100.02,100.19,99.98,100.11,55002.0
2022-11-22 13:00:00,100.12,100.54,100.09,100.51,97305.0,100.12,100.54,100.09,100.51,97305.0
2022-11-22 13:30:00,100.52,100.95,100.48,100.82,88344.0,100.52,100.95,100.48,100.82,88344.0
2022-11-22 14:00:00,100.82,100.92,100.73,100.78,62562.0,100.82,100.92,100.73,100.78,62562.0
2022-11-22 14:30:00,100.79,101.11,100.68,101.0,76497.0,100.79,101.11,100.68,101.0,76497.0
2022-11-22 15:00:00,100.98,101.08,100.9,100.97,79644.0,100.98,101.08,100.9,100.97,79644.0
2022-11-22 15:30:00,100.97,101.07,100.89,100.98,302935.0,100.97,101.07,100.89,100.98,302935.0
2022-11-23 09:30:00,100.83,101.84,100.77,101.35,133162.0,100.83,101.84,100.77,101.35,133162.0
2022-11-23 10:00:00,101.45,101.86,101.14,101.83,74997.0,101.45,101.86,101.14,101.83,74997.0
2022-11-23 10:30:00,101.88,102.22,101.88,102.03,55840.0,101.88,102.22,101.88,102.03,55840.0
2022-11-23 11:00:00,102.06,102.32,102.05,102.16,56764.0,102.06,102.32,102.05,102.16,56764.0
2022-11-23 11:30:00,102.16,102.2,101.35,101.41,62785.0,102.16,102.2,101.35,101.41,62785.0
2022-11-23 12:00:00,101.45,101.77,101.43,101.75,46221.0,101.45,101.77,101.43,101.75,46221.0
2022-11-23 12:30:00,101.76,101.81,101.26,101.36,41239.0,101.76,101.81,101.26,101.36,41239.0
2022-11-23 13:00:00,101.37,101.67,101.34,101.65,35548.0,101.37,101.67,101.34,101.65,35548.0
2022-11-23 13:30:00,101.68,101.9,101.68,101.88,51802.0,101.68,101.9,101.68,101.88,51802.0
2022-11-23 14:00:00,101.89,102.43,101.68,102.25,99012.0,101.89,102.43,101.68,102.25,99012.0
2022-11-23 14:30:00,102.25,102.4,101.88,102.19,60530.0,102.25,102.4,101.88,102.19,60530.0
2022-11-23 15:00:00,102.19,102.24,102.0,102.04,122613.0,102.19,102.24,102.0,102.04,122613.0
2022-11-23 15:30:00,102.01,102.11,101.83,102.08,209753.0,102.01,102.11,101.83,102.08,209753.0
2022-11-25 09:30:00,102.08,102.8,101.87,102.61,134815.0,102.08,102.8,101.87,102.61,134815.0
2022-11-25 10:00:00,102.64,103.15,102.62,103.12,207945.0,102.64,103.15,102.62,103.12,207945.0
2022-11-25 10:30:00,103.12,103.48,103.03,103.1,79068.0,103.12,103.48,103.03,103.1,79068.0
2022-11-25 11:00:00,103.1,103.27,102.8,102.8,73254.0,103.1,103.27,102.8,102.8,73254.0
2022-11-25 11:30:00,102.79,103.08,102.7,102.91,54387.0,102.79,103.08,102.7,102.91,54387.0
2022-11-25 12:00:00,102.9,103.18,102.83,102.93,96973.0,102.9,103.18,102.83,102.93,96973.0
2022-11-25 12:30:00,102.93,103.06,102.47,102.48,215763.0,102.93,103.06,102.47,102.48,215763.0
2022-11-28 09:30:00,102.15,102.89,101.66,102.26,189002.0,102.15,102.89,101.66,102.26,189002.0
2022-11-28 10:00:00,102.29,102.59,102.09,102.42,92109.0,102.29,102.59,102.09,102.42,92109.0
2022-11-28 10:30:00,102.41,102.46,101.95,102.1,210473.0,102.41,102.46,101.95,102.1,210473.0
2022-11-28 11:00:00,102.08,102.52,102.07,102.41,119545.0,102.08,102.52,102.07,102.41,119545.0
2022-11-28 11:30:00,102.44,102.49,102.19,102.3,92627.0,102.44,102.49,102.19,102.3,92627.0
2022-11-28 12:00:00,102.27,102.35,101.87,102.11,91409.0,102.27,102.35,101.87,102.11,91409.0
2022-11-28 12:30:00,102.1,102.22,101.81,101.91,92140.0,102.1,102.22,101.81,101.91,92140.0
2022-11-28 13:00:00,101.9,102.26,101.82,102.23,45429.0,101.9,102.26,101.82,102.23,45429.0
2022-11-28 13:30:00,102.24,102.24,101.89,101.97,96442.0,102.24,102.24,101.89,101.97,96442.0
2022-11-28 14:00:00,101.96,101.98,101.7,101.85,87285.0,101.96,101.98,101.7,101.85,87285.0
2022-11-28 14:30:00,101.84,101.93,101.69,101.73,73186.0,101.84,101.93,101.69,101.73,73186.0
2022-11-28 15:00:00,101.73,101.88,101.52,101.53,143115.0,101.73,101.88,101.52,101.53,143115.0
2022-11-28 15:30:00,101.53,101.85,101.47,101.77,296841.0,101.53,101.85,101.47,101.77,296841.0
2022-11-29 09:30:00,101.59,102.38,101.59,102.18,111882.0,101.59,102.38,101.59,102.18,111882.0
2022-11-29 10:00:00,102.18,102.65,102.05,102.65,135574.0,102.18,102.65,102.05,102.65,135574.0
2022-11-29 10:30:00,102.68,102.75,102.41,102.54,133937.0,102.68,102.75,102.41,102.54,133937.0
2022-11-29 11:00:00,102.53,102.55,101.63,101.71,115287.0,102.53,102.55,101.63,101.71,115287.0
2022-11-29 11:30:00,101.7,101.76,101.46,101.75,101467.0,101.7,101.76,101.46,101.75,101467.0
2022-11-29 12:00:00,101.75,101.8,101.48,101.73,46817.0,101.75,101.8,101.48,101.73,46817.0
2022-11-29 12:30:00,101.77,102.02,101.75,101.77,58428.0,101.77,102.02,101.75,101.77,58428.0
2022-11-29 13:00:00,101.77,101.83,101.49,101.5,63751.0,101.77,101.83,101.49,101.5,63751.0
2022-11-29 13:30:00,101.48,101.83,101.47,101.81,57870.0,101.48,101.83,101.47,101.81,57870.0
2022-11-29 14:00:00,101.82,101.98,101.68,101.69,117300.0,101.82,101.98,101.68,101.69,117300.0
2022-11-29 14:30:00,101.69,101.69,101.33,101.51,93166.0,101.69,101.69,101.33,101.51,93166.0
2022-11-29 15:00:00,101.5,101.76,101.38,101.72,121652.0,101.5,101.76,101.38,101.72,121652.0
2022-11-29 15:30:00,101.7,101.85,101.21,101.5,380054.0,101.7,101.85,101.21,101.5,380054.0
2022-11-30 09:30:00,100.72,101.96,100.72,101.35,193971.0,100.72,101.96,100.72,101.35,193971.0
2022-11-30 10:00:00,101.34,101.49,100.95,101.09,91283.0,101.34,101.49,100.95,101.09,91283.0
2022-11-30 10:30:00,101.08,101.34,100.93,101.28,71523.0,101.08,101.34,100.93,101.28,71523.0
2022-11-30 11:00:00,101.29,101.71,101.23,101.7,105318.0,101.29,101.71,101.23,101.7,105318.0
2022-11-30 11:30:00,101.7,101.94,101.65,101.85,72060.0,101.7,101.94,101.65,101.85,72060.0
2022-11-30 12:00:00,101.85,101.95,101.5,101.65,56103.0,101.85,101.95,101.5,101.65,56103.0
2022-11-30 12:30:00,101.66,101.84,101.62,101.64,58137.0,101.66,101.84,101.62,101.64,58137.0
2022-11-30 13:00:00,101.63,102.03,101.6,102.0,66488.0,101.63,102.03,101.6,102.0,66488.0
2022-11-30 13:30:00,102.01,103.59,101.81,103.5,176160.0,102.01,103.59,101.81,103.5,176160.0
2022-11-30 14:00:00,103.5,104.57,103.49,104.44,148683.0,103.5,104.57,103.49,104.44,148683.0
2022-11-30 14:30:00,104.41,104.61,104.19,104.47,175098.0,104.41,104.61,104.19,104.47,175098.0
2022-11-30 15:00:00,104.47,104.97,104.44,104.9,184716.0,104.47,104.97,104.44,104.9,184716.0
2022-11-30 15:30:00,104.91,104.99,103.98,104.41,640996.0,104.91,104.99,103.98,104.41,640996.0
2022-12-01 09:30:00,104.42,105.41,103.98,105.24,336505.0,104.42,105.41,103.98,105.24,336505.0
2022-12-01 10:00:00,105.28,105.5,104.03,104.22,132276.0,105.28,105.5,104.03,104.22,132276.0
2022-12-01 10:30:00,104.21,104.98,104.05,104.79,107254.0,104.21,104.98,104.05,104.79,107254.0
2022-12-01 11:00:00,104.81,104.97,104.63,104.84,103679.0,104.81,104.97,104.63,104.84,103679.0
2022-12-01 11:30:00,104.83,104.96,104.67,104.84,67973.0,104.83,104.96,104.67,104.84,67973.0
2022-12-01 12:00:00,104.85,105.02,104.57,104.96,61040.0,104.85,105.02,104.57,104.96,61040.0
2022-12-01 12:30:00,104.96,105.24,104.95,105.11,76372.0,104.96,105.24,104.95,105.11,76372.0
2022-12-01 13:00:00,105.1,105.34,104.79,104.8,57316.0,105.1,105.34,104.79,104.8,57316.0
2022-12-01 13:30:00,104.79,105.27,104.61,105.22,102250.0,104.79,105.27,104.61,105.22,102250.0
2022-12-01 14:00:00,105.22,105.24,104.84,104.99,80523.0,105.22,105.24,104.84,104.99,80523.0
2022-12-01 14:30:00,104.98,105.31,104.94,105.09,85306.0,104.98,105.31,104.94,105.09,85306.0
2022-12-01 15:00:00,105.08,105.27,104.97,104.99,107116.0,105.08,105.27,104.97,104.99,107116.0
2022-12-01 15:30:00,104.98,105.31,104.97,105.04,276277.0,104.98,105.31,104.97,105.04,276277.0
2022-12-02 09:30:00,103.54,104.07,103.37,103.56,198920.0,103.54,104.07,103.37,103.56,198920.0
2022-12-02 10:00:00,103.56,104.48,103.55,104.36,120889.0,103.56,104.48,103.55,104.36,120889.0
2022-12-02 10:30:00,104.39,104.71,104.27,104.57,136182.0,104.39,104.71,104.27,104.57,136182.0
2022-12-02 11:00:00,104.59,105.04,104.51,104.92,179913.0,104.59,105.04,104.51,104.92,179913.0
2022-12-02 11:30:00,104.9,105.25,104.73,104.95,141286.0,104.9,105.25,104.73,104.95,141286.0
2022-12-02 12:00:00,104.97,105.26,104.91,105.08,77300.0,104.97,105.26,104.91,105.08,77300.0
2022-12-02 12:30:00,105.08,105.17,104.96,105.17,64414.0,105.08,105.17,104.96,105.17,64414.0
2022-12-02 13:00:00,105.16,105.45,105.1,105.45,110348.0,105.16,105.45,105.1,105.45,110348.0
2022-12-02 13:30:00,105.45,105.49,105.22,105.29,114754.0,105.45,105.49,105.22,105.29,114754.0
2022-12-02 14:00:00,105.31,105.38,105.0,105.3,99270.0,105.31,105.38,105.0,105.3,99270.0
2022-12-02 14:30:00,105.3,105.64,105.26,105.63,107630.0,105.3,105.64,105.26,105.63,107630.0
2022-12-02 15:00:00,105.64,105.85,105.5,105.6,151783.0,105.64,105.85,105.5,105.6,151783.0
2022-12-02 15:30:00,105.59,105.63,105.25,105.5,244277.0,105.59,105.63,105.25,105.5,244277.0
2022-12-05 09:30:00,104.59,104.75,103.9,104.15,191534.0,104.59,104.75,103.9,104.15,191534.0
2022-12-05 10:00:00,104.12,104.26,103.55,103.78,158245.0,104.12,104.26,103.55,103.78,158245.0
2022-12-05 10:30:00,103.78,103.93,103.53,103.88,105407.0,103.78,103.93,103.53,103.88,105407.0
2022-12-05 11:00:00,103.88,103.97,103.27,103.34,154300.0,103.88,103.97,103.27,103.34,154300.0
2022-12-05 11:30:00,103.34,103.34,102.44,102.46,101234.0,103.34,103.34,102.44,102.46,101234.0
2022-12-05 12:00:00,102.45,102.64,102.33,102.48,111222.0,102.45,102.64,102.33,102.48,111222.0
2022-12-05 12:30:00,102.47,102.47,102.09,102.11,152376.0,102.47,102.47,102.09,102.11,152376.0
2022-12-05 13:00:00,102.11,102.23,101.67,101.75,263254.0,102.11,102.23,101.67,101.75,263254.0
2022-12-05 13:30:00,101.76,102.0,101.63,101.78,189679.0,101.76,102.0,101.63,101.78,189679.0
2022-12-05 14:00:00,101.77,102.35,101.74,102.34,94549.0,101.77,102.35,101.74,102.34,94549.0
2022-12-05 14:30:00,102.33,102.33,101.93,102.05,118566.0,102.33,102.33,101.93,102.05,118566.0
2022-12-05 15:00:00,102.05,102.11,101.82,101.83,157889.0,102.05,102.11,101.82,101.83,157889.0
2022-12-05 15:30:00,101.83,102.26,101.79,102.2,312827.0,101.83,102.26,101.79,102.2,312827.0
2022-12-06 09:30:00,102.37,102.61,101.45,101.51,101791.0,102.37,102.61,101.45,101.51,101791.0
2022-12-06 10:00:00,101.5,101.55,100.74,100.74,74545.0,101.5,101.55,100.74,100.74,74545.0
2022-12-06 10:30:00,100.75,101.28,100.75,101.03,69526.0,100.75,101.28,100.75,101.03,69526.0
2022-12-06 11:00:00,101.07,101.31,100.87,101.13,49493.0,101.07,101.31,100.87,101.13,49493.0
2022-12-06 11:30:00,101.11,101.33,100.91,101.25,44891.0,101.11,101.33,100.91,101.25,44891.0
2022-12-06 12:00:00,101.24,101.51,100.83,100.84,70336.0,101.24,101.51,100.83,100.84,70336.0
2022-12-06 12:30:00,100.85,100.86,100.34,100.38,63371.0,100.85,100.86,100.34,100.38,63371.0
2022-12-06 13:00:00,100.4,100.54,100.36,100.41,41075.0,100.4,100.54,100.36,100.41,41075.0
2022-12-06 13:30:00,100.42,100.6,100.35,100.44,53509.0,100.42,100.6,100.35,100.44,53509.0
2022-12-06 14:00:00,100.45,100.49,99.96,99.97,73761.0,100.45,100.49,99.96,99.97,73761.0
2022-12-06 14:30:00,99.97,100.51,99.91,100.32,65313.0,99.97,100.51,99.91,100.32,65313.0
2022-12-06 15:00:00,100.34,100.53,100.04,100.21,99000.0,100.34,100.53,100.04,100.21,99000.0
2022-12-06 15:30:00,100.21,100.54,100.21,100.34,450743.0,100.21,100.54,100.21,100.34,450743.0
2022-12-07 09:30:00,100.61,100.79,99.56,99.83,111586.0,100.61,100.79,99.56,99.83,111586.0
2022-12-07 10:00:00,99.8,100.63,99.58,100.63,100359.0,99.8,100.63,99.58,100.63,100359.0
2022-12-07 10:30:00,100.59,100.93,100.32,100.89,73715.0,100.59,100.93,100.32,100.89,73715.0
2022-12-07 11:00:00,100.95,101.08,100.3,100.35,99649.0,100.95,101.08,100.3,100.35,99649.0
2022-12-07 11:30:00,100.35,100.87,100.26,100.77,81268.0,100.35,100.87,100.26,100.77,81268.0
2022-12-07 12:00:00,100.78,100.85,100.51,100.66,47843.0,100.78,100.85,100.51,100.66,47843.0
2022-12-07 12:30:00,100.69,100.99,100.54,100.93,36301.0,100.69,100.99,100.54,100.93,36301.0
2022-12-07 13:00:00,100.94,101.15,100.85,101.08,44040.0,100.94,101.15,100.85,101.08,44040.0
2022-12-07 13:30:00,101.08,101.15,100.74,100.76,76098.0,101.08,101.15,100.74,100.76,76098.0
2022-12-07 14:00:00,100.78,100.79,100.4,100.55,51153.0,100.78,100.79,100.4,100.55,51153.0
2022-12-07 14:30:00,100.57,100.82,100.55,100.72,79918.0,100.57,100.82,100.55,100.72,79918.0
2022-12-07 15:00:00,100.73,100.8,100.35,100.45,92781.0,100.73,100.8,100.35,100.45,92781.0
2022-12-07 15:30:00,100.47,100.6,100.34,100.52,230381.0,100.47,100.6,100.34,100.52,230381.0
2022-12-08 09:30:00,100.98,101.59,100.51,101.56,122736.0,100.98,101.59,100.51,101.56,122736.0
2022-12-08 10:00:00,101.56,102.02,101.5,101.9,71395.0,101.56,102.02,101.5,101.9,71395.0
2022-12-08 10:30:00,101.89,102.08,101.8,101.97,42974.0,101.89,102.08,101.8,101.97,42974.0
2022-12-08 11:00:00,101.95,102.04,101.35,101.55,53096.0,101.95,102.04,101.35,101.55,53096.0
2022-12-08 11:30:00,101.56,101.88,101.55,101.81,43807.0,101.56,101.88,101.55,101.81,43807.0
2022-12-08 12:00:00,101.83,101.93,101.56,101.62,52752.0,101.83,101.93,101.56,101.62,52752.0
2022-12-08 12:30:00,101.59,101.7,101.48,101.58,33464.0,101.59,101.7,101.48,101.58,33464.0
2022-12-08 13:00:00,101.58,101.65,101.33,101.48,32152.0,101.58,101.65,101.33,101.48,32152.0
2022-12-08 13:30:00,101.5,101.61,101.15,101.25,78817.0,101.5,101.61,101.15,101.25,78817.0
2022-12-08 14:00:00,101.23,101.23,100.7,100.97,84560.0,101.23,101.23,100.7,100.97,84560.0
2022-12-08 14:30:00,100.98,101.22,100.91,101.13,64442.0,100.98,101.22,100.91,101.13,64442.0
2022-12-08 15:00:00,101.12,101.24,100.89,101.2,76118.0,101.12,101.24,100.89,101.2,76118.0
2022-12-08 15:30:00,101.23,101.58,101.15,101.46,294151.0,101.23,101.58,101.15,101.46,294151.0
2022-12-09 09:30:00,101.04,101.78,100.69,101.3,95217.0,101.04,101.78,100.69,101.3,95217.0
2022-12-09 10:00:00,101.38,101.73,101.08,101.51,48067.0,101.38,101.73,101.08,101.51,48067.0
2022-12-09 10:30:00,101.56,101.86,101.27,101.41,41557.0,101.56,101.86,101.27,101.41,41557.0
2022-12-09 11:00:00,101.41,101.58,101.17,101.47,42695.0,101.41,101.58,101.17,101.47,42695.0
2022-12-09 11:30:00,101.48,101.69,101.42,101.52,27548.0,101.48,101.69,101.42,101.52,27548.0
2022-12-09 12:00:00,101.51,101.62,101.31,101.38,41164.0,101.51,101.62,101.31,101.38,41164.0
2022-12-09 12:30:00,101.36,101.67,101.35,101.51,26743.0,101.36,101.67,101.35,101.51,26743.0
2022-12-09 13:00:00,101.5,101.52,101.24,101.37,23416.0,101.5,101.52,101.24,101.37,23416.0
2022-12-09 13:30:00,101.36,101.55,101.3,101.51,33582.0,101.36,101.55,101.3,101.51,33582.0
2022-12-09 14:00:00,101.52,101.53,101.27,101.48,32755.0,101.52,101.53,101.27,101.48,32755.0
2022-12-09 14:30:00,101.47,101.51,101.26,101.36,31928.0,101.47,101.51,101.26,101.36,31928.0
2022-12-09 15:00:00,101.39,101.48,101.27,101.31,33434.0,101.39,101.48,101.27,101.31,33434.0
2022-12-09 15:30:00,101.28,101.41,100.57,100.63,222842.0,101.28,101.41,100.57,100.63,222842.0
2022-12-12 09:30:00,101.43,101.79,100.56,101.63,117851.0,101.43,101.79,100.56,101.63,117851.0
2022-12-12 10:00:00,101.69,101.77,101.43,101.54,55781.0,101.69,101.77,101.43,101.54,55781.0
2022-12-12 10:30:00,101.54,101.89,101.48,101.54,74142.0,101.54,101.89,101.48,101.54,74142.0
2022-12-12 11:00:00,101.53,101.86,101.4,101.68,59810.0,101.53,101.86,101.4,101.68,59810.0
2022-12-12 11:30:00,101.67,101.76,101.61,101.72,45729.0,101.67,101.76,101.61,101.72,45729.0
2022-12-12 12:00:00,101.73,101.84,101.59,101.69,43939.0,101.73,101.84,101.59,101.69,43939.0
2022-12-12 12:30:00,101.69,101.84,101.59,101.72,51737.0,101.69,101.84,101.59,101.72,51737.0
2022-12-12 13:00:00,101.73,101.89,101.62,101.67,31424.0,101.73,101.89,101.62,101.67,31424.0
2022-12-12 13:30:00,101.68,101.94,101.65,101.9,63273.0,101.68,101.94,101.65,101.9,63273.0
2022-12-12 14:00:00,101.89,101.94,101.81,101.9,35703.0,101.89,101.94,101.81,101.9,35703.0
2022-12-12 14:30:00,101.9,102.04,101.81,101.95,80925.0,101.9,102.04,101.81,101.95,80925.0
2022-12-12 15:00:00,101.98,102.65,101.98,102.55,127265.0,101.98,102.65,101.98,102.55,127265.0
2022-12-12 15:30:00,102.57,102.72,102.23,102.49,272221.0,102.57,102.72,102.23,102.49,272221.0
2022-12-13 09:30:00,105.98,106.23,104.48,104.79,244838.0,105.98,106.23,104.48,104.79,244838.0
2022-12-13 10:00:00,104.85,104.85,104.06,104.18,107529.0,104.85,104.85,104.06,104.18,107529.0
2022-12-13 10:30:00,104.19,104.35,103.53,103.77,75935.0,104.19,104.35,103.53,103.77,75935.0
2022-12-13 11:00:00,103.79,103.95,103.21,103.38,69382.0,103.79,103.95,103.21,103.38,69382.0
2022-12-13 11:30:00,103.42,103.66,102.47,102.52,61967.0,103.42,103.66,102.47,102.52,61967.0
2022-12-13 12:00:00,102.53,102.61,101.76,101.84,84954.0,102.53,102.61,101.76,101.84,84954.0
2022-12-13 12:30:00,101.77,101.8,101.28,101.45,127214.0,101.77,101.8,101.28,101.45,127214.0
2022-12-13 13:00:00,101.45,101.51,100.99,101.28,184308.0,101.45,101.51,100.99,101.28,184308.0
2022-12-13 13:30:00,101.28,101.43,100.8,101.11,213257.0,101.28,101.43,100.8,101.11,213257.0
2022-12-13 14:00:00,101.12,101.46,100.82,100.92,159386.0,101.12,101.46,100.82,100.92,159386.0
2022-12-13 14:30:00,100.93,101.59,100.91,101.06,101348.0,100.93,101.59,100.91,101.06,101348.0
2022-12-13 15:00:00,101.06,101.24,100.55,101.14,86780.0,101.06,101.24,100.55,101.14,86780.0
2022-12-13 15:30:00,101.15,101.73,101.11,101.51,419709.0,101.15,101.73,101.11,101.51,419709.0
2022-12-14 09:30:00,101.9,103.76,101.6,103.72,119165.0,101.9,103.76,101.6,103.72,119165.0
2022-12-14 10:00:00,103.75,103.88,103.2,103.39,129832.0,103.75,103.88,103.2,103.39,129832.0
2022-12-14 10:30:00,103.39,103.44,103.1,103.25,45503.0,103.39,103.44,103.1,103.25,45503.0
2022-12-14 11:00:00,103.26,103.47,103.02,103.23,67559.0,103.26,103.47,103.02,103.23,67559.0
2022-12-14 11:30:00,103.23,103.23,102.78,102.79,25888.0,103.23,103.23,102.78,102.79,25888.0
2022-12-14 12:00:00,102.79,102.96,102.71,102.75,31399.0,102.79,102.96,102.71,102.75,31399.0
2022-12-14 12:30:00,102.75,102.85,102.45,102.45,67692.0,102.75,102.85,102.45,102.45,67692.0
2022-12-14 13:00:00,102.47,102.71,102.41,102.44,40966.0,102.47,102.71,102.41,102.44,40966.0
2022-12-14 13:30:00,102.43,103.05,102.42,102.74,101514.0,102.43,103.05,102.42,102.74,101514.0
2022-12-14 14:00:00,102.64,102.73,101.37,101.84,169830.0,102.64,102.73,101.37,101.84,169830.0
2022-12-14 14:30:00,101.77,102.3,100.98,102.04,286422.0,101.77,102.3,100.98,102.04,286422.0
2022-12-14 15:00:00,101.99,103.34,101.83,101.83,125646.0,101.99,103.34,101.83,101.83,125646.0
2022-12-14 15:30:00,101.73,102.4,101.49,101.91,232196.0,101.73,102.4,101.49,101.91,232196.0
2022-12-15 09:30:00,100.43,101.16,99.58,99.88,106168.0,100.43,101.16,99.58,99.88,106168.0
2022-12-15 10:00:00,99.91,100.14,99.52,99.76,98028.0,99.91,100.14,99.52,99.76,98028.0
2022-12-15 10:30:00,99.77,100.3,99.57,99.83,116934.0,99.77,100.3,99.57,99.83,116934.0
2022-12-15 11:00:00,99.89,99.93,99.06,99.22,161419.0,99.89,99.93,99.06,99.22,161419.0
2022-12-15 11:30:00,99.24,99.54,99.01,99.02,64508.0,99.24,99.54,99.01,99.02,64508.0
2022-12-15 12:00:00,99.04,99.13,98.68,99.06,180074.0,99.04,99.13,98.68,99.06,180074.0
2022-12-15 12:30:00,99.04,99.23,98.76,98.8,57548.0,99.04,99.23,98.76,98.8,57548.0
2022-12-15 13:00:00,98.8,98.82,98.14,98.25,38790.0,98.8,98.82,98.14,98.25,38790.0
2022-12-15 13:30:00,98.23,98.44,98.15,98.44,52386.0,98.23,98.44,98.15,98.44,52386.0
2022-12-15 14:00:00,98.4,98.66,98.32,98.64,80508.0,98.4,98.66,98.32,98.64,80508.0
2022-12-15 14:30:00,98.63,99.03,98.61,99.0,64030.0,98.63,99.03,98.61,99.0,64030.0
2022-12-15 15:00:00,99.0,99.1,98.59,98.86,135621.0,99.0,99.1,98.59,98.86,135621.0
2022-12-15 15:30:00,98.85,98.87,98.21,98.47,449892.0,98.85,98.87,98.21,98.47,449892.0
2022-12-16 09:30:00,97.9,98.57,97.25,98.47,770261.0,97.9,98.57,97.25,98.47,770261.0
2022-12-16 10:00:00,98.47,98.49,97.7,98.17,106662.0,98.47,98.49,97.7,98.17,106662.0
2022-12-16 10:30:00,98.18,98.64,98.13,98.13,118916.0,98.18,98.64,98.13,98.13,118916.0
2022-12-16 11:00:00,98.13,98.15,97.53,97.7,85040.0,98.13,98.15,97.53,97.7,85040.0
2022-12-16 11:30:00,97.7,98.13,97.6,97.63,66193.0,97.7,98.13,97.6,97.63,66193.0
2022-12-16 12:00:00,97.6,97.86,97.47,97.86,77441.0,97.6,97.86,97.47,97.86,77441.0
2022-12-16 12:30:00,97.84,98.02,97.65,97.67,53211.0,97.84,98.02,97.65,97.67,53211.0
2022-12-16 13:00:00,97.69,97.93,97.63,97.69,59138.0,97.69,97.93,97.63,97.69,59138.0
2022-12-16 13:30:00,97.71,97.94,97.65,97.68,68649.0,97.71,97.94,97.65,97.68,68649.0
2022-12-16 14:00:00,97.67,98.02,97.58,97.6,47855.0,97.67,98.02,97.58,97.6,47855.0
2022-12-16 14:30:00,97.61,98.18,97.49,98.13,88073.0,97.61,98.18,97.49,98.13,88073.0
2022-12-16 15:00:00,98.12,98.77,97.94,98.61,261422.0,98.12,98.77,97.94,98.61,261422.0
2022-12-16 15:30:00,98.61,99.21,98.54,98.56,556594.0,98.61,99.21,98.54,98.56,556594.0
2022-12-19 09:30:00,98.98,99.21,98.26,99.21,139506.0,98.98,99.21,98.26,99.21,139506.0
2022-12-19 10:00:00,99.19,100.23,99.05,99.99,131323.0,99.19,100.23,99.05,99.99,131323.0
2022-12-19 10:30:00,100.01,100.01,99.41,99.45,104662.0,100.01,100.01,99.41,99.45,104662.0
2022-12-19 11:00:00,99.45,99.52,99.15,99.5,71503.0,99.45,99.52,99.15,99.5,71503.0
2022-12-19 11:30:00,99.5,99.67,99.3,99.47,123846.0,99.5,99.67,99.3,99.47,123846.0
2022-12-19 12:00:00,99.46,99.73,99.32,99.32,65344.0,99.46,99.73,99.32,99.32,65344.0
2022-12-19 12:30:00,99.3,99.66,99.23,99.63,59110.0,99.3,99.66,99.23,99.63,59110.0
2022-12-19 13:00:00,99.65,99.81,99.49,99.67,72024.0,99.65,99.81,99.49,99.67,72024.0
2022-12-19 13:30:00,99.64,99.66,99.39,99.44,114956.0,99.64,99.66,99.39,99.44,114956.0
2022-12-19 14:00:00,99.41,99.48,98.9,98.97,130724.0,99.41,99.48,98.9,98.97,130724.0
2022-12-19 14:30:00,98.92,99.07,98.63,98.78,108414.0,98.92,99.07,98.63,98.78,108414.0
2022-12-19 15:00:00,98.79,98.79,98.45,98.51,121723.0,98.79,98.79,98.45,98.51,121723.0
2022-12-19 15:30:00,98.49,98.8,98.34,98.67,409368.0,98.49,98.8,98.34,98.67,409368.0
2022-12-20 09:30:00,98.39,99.7,98.32,99.5,138978.0,98.39,99.7,98.32,99.5,138978.0
2022-12-20 10:00:00,99.52,99.68,99.16,99.67,132475.0,99.52,99.68,99.16,99.67,132475.0
2022-12-20 10:30:00,99.74,100.0,99.45,99.52,120362.0,99.74,100.0,99.45,99.52,120362.0
2022-12-20 11:00:00,99.52,99.61,98.93,99.14,108975.0,99.52,99.61,98.93,99.14,108975.0
2022-12-20 11:30:00,99.12,99.55,99.09,99.55,92801.0,99.12,99.55,99.09,99.55,92801.0
2022-12-20 12:00:00,99.54,99.96,99.52,99.68,91233.0,99.54,99.96,99.52,99.68,91233.0
2022-12-20 12:30:00,99.69,99.8,99.46,99.8,78237.0,99.69,99.8,99.46,99.8,78237.0
2022-12-20 13:00:00,99.82,99.91,99.68,99.85,70575.0,99.82,99.91,99.68,99.85,70575.0
2022-12-20 13:30:00,99.87,100.07,99.72,99.77,57617.0,99.87,100.07,99.72,99.77,57617.0
2022-12-20 14:00:00,99.79,99.97,99.65,99.7,86878.0,99.79,99.97,99.65,99.7,86878.0
2022-12-20 14:30:00,99.69,99.7,99.35,99.46,64795.0,99.69,99.7,99.35,99.46,64795.0
2022-12-20 15:00:00,99.46,99.61,99.36,99.57,76076.0,99.46,99.61,99.36,99.57,76076.0
2022-12-20 15:30:00,99.56,99.69,99.35,99.56,327474.0,99.56,99.69,99.35,99.56,327474.0
2022-12-21 09:30:00,99.98,101.15,99.9,100.89,182596.0,99.98,101.15,99.9,100.89,182596.0
2022-12-21 10:00:00,100.9,101.51,100.78,101.48,114822.0,100.9,101.51,100.78,101.48,114822.0
2022-12-21 10:30:00,101.5,101.82,101.31,101.6,124631.0,101.5,101.82,101.31,101.6,124631.0
2022-12-21 11:00:00,101.63,101.81,101.51,101.75,71421.0,101.63,101.81,101.51,101.75,71421.0
2022-12-21 11:30:00,101.79,101.96,101.42,101.42,66220.0,101.79,101.96,101.42,101.42,66220.0
2022-12-21 12:00:00,101.41,101.62,101.36,101.5,67885.0,101.41,101.62,101.36,101.5,67885.0
2022-12-21 12:30:00,101.49,101.6,101.15,101.32,59229.0,101.49,101.6,101.15,101.32,59229.0
2022-12-21 13:00:00,101.33,101.6,101.25,101.28,48776.0,101.33,101.6,101.25,101.28,48776.0
2022-12-21 13:30:00,101.28,101.59,101.28,101.54,65006.0,101.28,101.59,101.28,101.54,65006.0
2022-12-21 14:00:00,101.54,101.84,101.51,101.52,84546.0,101.54,101.84,101.51,101.52,84546.0
2022-12-21 14:30:00,101.54,101.55,100.94,101.01,104920.0,101.54,101.55,100.94,101.01,104920.0
2022-12-21 15:00:00,101.02,101.18,100.75,100.76,79789.0,101.02,101.18,100.75,100.76,79789.0
2022-12-21 15:30:00,100.77,101.18,100.76,101.12,333088.0,100.77,101.18,100.76,101.12,333088.0
2022-12-22 09:30:00,100.38,101.07,99.93,100.31,106041.0,100.38,101.07,99.93,100.31,106041.0
2022-12-22 10:00:00,100.27,100.29,99.44,99.44,79358.0,100.27,100.29,99.44,99.44,79358.0
2022-12-22 10:30:00,99.38,99.5,99.07,99.12,53949.0,99.38,99.5,99.07,99.12,53949.0
2022-12-22 11:00:00,99.06,99.17,98.9,99.06,51342.0,99.06,99.17,98.9,99.06,51342.0
2022-12-22 11:30:00,99.06,99.22,98.86,99.15,68204.0,99.06,99.22,98.86,99.15,68204.0
2022-12-22 12:00:00,99.15,99.21,98.68,98.75,47257.0,99.15,99.21,98.68,98.75,47257.0
2022-12-22 12:30:00,98.78,98.79,98.37,98.44,45830.0,98.78,98.79,98.37,98.44,45830.0
2022-12-22 13:00:00,98.43,98.43,98.0,98.07,42878.0,98.43,98.43,98.0,98.07,42878.0
2022-12-22 13:30:00,98.06,98.11,97.8,98.01,60004.0,98.06,98.11,97.8,98.01,60004.0
2022-12-22 14:00:00,98.05,98.75,98.03,98.73,75774.0,98.05,98.75,98.03,98.73,75774.0
2022-12-22 14:30:00,98.72,99.07,98.53,99.06,73500.0,98.72,99.07,98.53,99.06,73500.0
2022-12-22 15:00:00,99.06,99.5,98.94,99.45,101969.0,99.06,99.5,98.94,99.45,101969.0
2022-12-22 15:30:00,99.46,99.66,99.17,99.56,309450.0,99.46,99.66,99.17,99.56,309450.0
2022-12-23 09:30:00,99.38,99.79,98.82,99.14,101528.0,99.38,99.79,98.82,99.14,101528.0
2022-12-23 10:00:00,99.27,100.17,99.16,100.02,83159.0,99.27,100.17,99.16,100.02,83159.0
2022-12-23 10:30:00,100.03,100.44,100.02,100.19,58999.0,100.03,100.44,100.02,100.19,58999.0
2022-12-23 11:00:00,100.16,100.16,99.72,99.98,47672.0,100.16,100.16,99.72,99.98,47672.0
2022-12-23 11:30:00,100.0,100.27,99.89,100.19,37663.0,100.0,100.27,99.89,100.19,37663.0
2022-12-23 12:00:00,100.22,100.43,100.09,100.36,31816.0,100.22,100.43,100.09,100.36,31816.0
2022-12-23 12:30:00,100.37,100.43,99.99,100.04,31941.0,100.37,100.43,99.99,100.04,31941.0
2022-12-23 13:00:00,100.07,100.3,100.05,100.28,23220.0,100.07,100.3,100.05,100.28,23220.0
2022-12-23 13:30:00,100.28,100.3,99.84,100.15,31453.0,100.28,100.3,99.84,100.15,31453.0
2022-12-23 14:00:00,100.13,100.31,99.96,100.22,49108.0,100.13,100.31,99.96,100.22,49108.0
2022-12-23 14:30:00,100.22,100.5,100.22,100.47,59638.0,100.22,100.5,100.22,100.47,59638.0
2022-12-23 15:00:00,100.5,100.65,100.44,100.46,55236.0,100.5,100.65,100.44,100.46,55236.0
2022-12-23 15:30:00,100.48,100.67,100.32,100.47,152475.0,100.48,100.67,100.32,100.47,152475.0
2022-12-27 09:30:00,100.47,101.19,100.11,100.29,97898.0,100.47,101.19,100.11,100.29,97898.0
2022-12-27 10:00:00,100.28,101.0,100.07,100.87,57965.0,100.28,101.0,100.07,100.87,57965.0
2022-12-27 10:30:00,100.85,101.18,100.67,100.69,52458.0,100.85,101.18,100.67,100.69,52458.0
2022-12-27 11:00:00,100.7,100.9,100.49,100.73,38941.0,100.7,100.9,100.49,100.73,38941.0
2022-12-27 11:30:00,100.73,100.95,100.59,100.6,41426.0,100.73,100.95,100.59,100.6,41426.0
2022-12-27 12:00:00,100.61,100.83,100.56,100.63,33087.0,100.61,100.83,100.56,100.63,33087.0
2022-12-27 12:30:00,100.6,100.77,100.43,100.67,33540.0,100.6,100.77,100.43,100.67,33540.0
2022-12-27 13:00:00,100.73,100.81,100.61,100.64,29504.0,100.73,100.81,100.61,100.64,29504.0
2022-12-27 13:30:00,100.63,100.71,100.48,100.57,32114.0,100.63,100.71,100.48,100.57,32114.0
2022-12-27 14:00:00,100.54,100.71,100.54,100.62,35991.0,100.54,100.71,100.54,100.62,35991.0
2022-12-27 14:30:00,100.62,101.0,100.51,100.96,69742.0,100.62,101.0,100.51,100.96,69742.0
2022-12-27 15:00:00,100.96,101.0,100.68,100.77,147719.0,100.96,101.0,100.68,100.77,147719.0
2022-12-27 15:30:00,100.79,100.95,100.71,100.82,142054.0,100.79,100.95,100.71,100.82,142054.0
2022-12-28 09:30:00,100.99,101.82,100.61,101.52,224339.0,100.99,101.82,100.61,101.52,224339.0
2022-12-28 10:00:00,101.61,101.71,101.11,101.2,81264.0,101.61,101.71,101.11,101.2,81264.0
2022-12-28 10:30:00,101.23,101.38,100.67,100.69,153737.0,101.23,101.38,100.67,100.69,153737.0
2022-12-28 11:00:00,100.66,100.74,100.51,100.57,47066.0,100.66,100.74,100.51,100.57,47066.0
2022-12-28 11:30:00,100.58,100.65,100.32,100.35,45035.0,100.58,100.65,100.32,100.35,45035.0
2022-12-28 12:00:00,100.31,100.34,99.91,99.99,38460.0,100.31,100.34,99.91,99.99,38460.0
2022-12-28 12:30:00,99.99,100.42,99.99,100.41,38268.0,99.99,100.42,99.99,100.41,38268.0
2022-12-28 13:00:00,100.35,100.72,100.32,100.49,52852.0,100.35,100.72,100.32,100.49,52852.0
2022-12-28 13:30:00,100.48,100.5,100.08,100.12,47084.0,100.48,100.5,100.08,100.12,47084.0
2022-12-28 14:00:00,100.11,100.29,100.09,100.2,34224.0,100.11,100.29,100.09,100.2,34224.0
2022-12-28 14:30:00,100.2,100.37,100.03,100.25,50034.0,100.2,100.37,100.03,100.25,50034.0
2022-12-28 15:00:00,100.26,100.28,99.99,100.06,50080.0,100.26,100.28,99.99,100.06,50080.0
2022-12-28 15:30:00,100.06,100.26,99.88,99.91,171036.0,100.06,100.26,99.88,99.91,171036.0
2022-12-29 09:30:00,100.43,101.07,100.05,100.97,122613.0,100.43,101.07,100.05,100.97,122613.0
2022-12-29 10:00:00,100.98,101.58,100.9,101.37,72185.0,100.98,101.58,100.9,101.37,72185.0
2022-12-29 10:30:00,101.38,101.53,101.27,101.43,47524.0,101.38,101.53,101.27,101.43,47524.0
2022-12-29 11:00:00,101.45,101.53,101.17,101.4,48039.0,101.45,101.53,101.17,101.4,48039.0
2022-12-29 11:30:00,101.41,101.83,101.41,101.78,44956.0,101.41,101.83,101.41,101.78,44956.0
2022-12-29 12:00:00,101.8,101.92,101.75,101.78,51806.0,101.8,101.92,101.75,101.78,51806.0
2022-12-29 12:30:00,101.78,102.02,101.72,101.94,67137.0,101.78,102.02,101.72,101.94,67137.0
2022-12-29 13:00:00,101.89,101.95,101.6,101.86,49626.0,101.89,101.95,101.6,101.86,49626.0
2022-12-29 13:30:00,101.86,101.9,101.59,101.68,67672.0,101.86,101.9,101.59,101.68,67672.0
2022-12-29 14:00:00,101.68,101.88,101.59,101.59,44233.0,101.68,101.88,101.59,101.59,44233.0
2022-12-29 14:30:00,101.58,101.62,101.45,101.55,60704.0,101.58,101.62,101.45,101.55,60704.0
2022-12-29 15:00:00,101.57,101.88,101.56,101.66,93032.0,101.57,101.88,101.56,101.66,93032.0
2022-12-29 15:30:00,101.65,101.71,101.47,101.47,252151.0,101.65,101.71,101.47,101.47,252151.0
2022-12-30 09:30:00,100.71,100.99,100.26,100.64,54292.0,100.71,100.99,100.26,100.64,54292.0
2022-12-30 10:00:00,100.61,100.92,100.47,100.67,45471.0,100.61,100.92,100.47,100.67,45471.0
2022-12-30 10:30:00,100.69,100.78,100.43,100.43,50813.0,100.69,100.78,100.43,100.43,50813.0
2022-12-30 11:00:00,100.42,100.54,100.13,100.14,38724.0,100.42,100.54,100.13,100.14,38724.0
2022-12-30 11:30:00,100.15,100.48,100.14,100.39,36576.0,100.15,100.48,100.14,100.39,36576.0
2022-12-30 12:00:00,100.4,100.4,100.16,100.3,42314.0,100.4,100.4,100.16,100.3,42314.0
2022-12-30 12:30:00,100.31,100.53,100.2,100.51,53442.0,100.31,100.53,100.2,100.51,53442.0
2022-12-30 13:00:00,100.51,100.52,99.75,100.0,33509.0,100.51,100.52,99.75,100.0,33509.0
2022-12-30 13:30:00,99.97,100.23,99.97,100.02,41401.0,99.97,100.23,99.97,100.02,41401.0
2022-12-30 14:00:00,100.01,100.04,99.76,100.01,39512.0,100.01,100.04,99.76,100.01,39512.0
2022-12-30 14:30:00,100.0,100.09,99.82,99.94,43629.0,100.0,100.09,99.82,99.94,43629.0
2022-12-30 15:00:00,99.93,100.49,99.92,100.25,79418.0,99.93,100.49,99.92,100.25,79418.0
2022-12-30 15:30:00,100.25,101.1,100.22,101.07,283619.0,100.25,101.1,100.22,101.07,283619.0
2023-01-03 09:30:00,101.51,102.71,101.08,101.14,121782.0,101.51,102.71,101.08,101.14,121782.0
2023-01-03 10:00:00,101.17,101.42,100.75,100.98,91711.0,101.17,101.42,100.75,100.98,91711.0
2023-01-03 10:30:00,101.03,101.42,100.74,101.39,98261.0,101.03,101.42,100.74,101.39,98261.0
2023-01-03 11:00:00,101.44,101.46,100.78,100.97,60146.0,101.44,101.46,100.78,100.97,60146.0
2023-01-03 11:30:00,100.95,100.95,100.58,100.79,58874.0,100.95,100.95,100.58,100.79,58874.0
2023-01-03 12:00:00,100.82,100.87,100.41,100.55,82469.0,100.82,100.87,100.41,100.55,82469.0
2023-01-03 12:30:00,100.53,100.95,100.4,100.69,53302.0,100.53,100.95,100.4,100.69,53302.0
2023-01-03 13:00:00,100.66,100.93,100.56,100.89,50559.0,100.66,100.93,100.56,100.89,50559.0
2023-01-03 13:30:00,100.88,101.04,100.69,100.99,60553.0,100.88,101.04,100.69,100.99,60553.0
2023-01-03 14:00:00,101.01,101.09,100.59,100.67,53054.0,101.01,101.09,100.59,100.67,53054.0
2023-01-03 14:30:00,100.66,101.08,100.43,100.95,66214.0,100.66,101.08,100.43,100.95,66214.0
2023-01-03 15:00:00,100.96,101.18,100.8,101.02,75108.0,100.96,101.18,100.8,101.02,75108.0
2023-01-03 15:30:00,101.03,101.27,100.92,101.19,254230.0,101.03,101.27,100.92,101.19,254230.0
2023-01-04 09:30:00,102.01,102.76,102.01,102.65,126460.0,102.01,102.76,102.01,102.65,126460.0
2023-01-04 10:00:00,102.63,102.75,101.93,102.32,112493.0,102.63,102.75,101.93,102.32,112493.0
2023-01-04 10:30:00,102.31,102.41,101.91,102.36,77055.0,102.31,102.41,101.91,102.36,77055.0
2023-01-04 11:00:00,102.36,102.44,102.18,102.23,71630.0,102.36,102.44,102.18,102.23,71630.0
2023-01-04 11:30:00,102.25,102.76,102.25,102.68,178400.0,102.25,102.76,102.25,102.68,178400.0
2023-01-04 12:00:00,102.71,102.86,102.52,102.71,143475.0,102.71,102.86,102.52,102.71,143475.0
2023-01-04 12:30:00,102.76,102.92,102.58,102.62,122740.0,102.76,102.92,102.58,102.62,122740.0
2023-01-04 13:00:00,102.61,102.95,102.4,102.86,111158.0,102.61,102.95,102.4,102.86,111158.0
2023-01-04 13:30:00,102.86,103.02,102.46,102.5,118182.0,102.86,103.02,102.46,102.5,118182.0
2023-01-04 14:00:00,102.45,102.87,101.7,101.72,114606.0,102.45,102.87,101.7,101.72,114606.0
2023-01-04 14:30:00,101.67,102.14,101.62,102.1,106327.0,101.67,102.14,101.62,102.1,106327.0
2023-01-04 15:00:00,102.08,102.3,101.68,101.99,162973.0,102.08,102.3,101.68,101.99,162973.0
2023-01-04 15:30:00,101.97,102.1,101.11,102.06,620240.0,101.97,102.1,101.11,102.06,620240.0
2023-01-05 09:30:00,101.27,101.27,99.95,100.16,219969.0,101.27,101.27,99.95,100.16,219969.0
2023-01-05 10:00:00,100.17,100.54,99.71,99.71,155880.0,100.17,100.54,99.71,99.71,155880.0
2023-01-05 10:30:00,99.68,99.94,98.85,98.92,298181.0,99.68,99.94,98.85,98.92,298181.0
2023-01-05 11:00:00,98.95,99.47,98.84,99.46,185136.0,98.95,99.47,98.84,99.46,185136.0
2023-01-05 11:30:00,99.47,99.62,99.34,99.39,155312.0,99.47,99.62,99.34,99.39,155312.0
2023-01-05 12:00:00,99.39,99.71,99.14,99.28,148071.0,99.39,99.71,99.14,99.28,148071.0
2023-01-05 12:30:00,99.28,99.41,98.81,98.96,128585.0,99.28,99.41,98.81,98.96,128585.0
2023-01-05 13:00:00,99.02,99.84,98.88,99.78,70920.0,99.02,99.84,98.88,99.78,70920.0
2023-01-05 13:30:00,99.77,100.06,99.45,99.67,126920.0,99.77,100.06,99.45,99.67,126920.0
2023-01-05 14:00:00,99.7,99.83,99.33,99.41,88077.0,99.7,99.83,99.33,99.41,88077.0
2023-01-05 14:30:00,99.43,100.01,99.24,99.92,414336.0,99.43,100.01,99.24,99.92,414336.0
2023-01-05 15:00:00,99.91,99.91,99.52,99.56,123178.0,99.91,99.91,99.52,99.56,123178.0
2023-01-05 15:30:00,99.55,99.59,99.27,99.4,533578.0,99.55,99.59,99.27,99.4,533578.0
2023-01-06 09:30:00,100.26,101.5,99.85,100.26,266196.0,100.26,101.5,99.85,100.26,266196.0
2023-01-06 10:00:00,100.27,101.24,100.25,100.73,166826.0,100.27,101.24,100.25,100.73,166826.0
2023-01-06 10:30:00,100.78,101.72,100.76,101.67,171940.0,100.78,101.72,100.76,101.67,171940.0
2023-01-06 11:00:00,101.68,102.04,101.62,101.77,62179.0,101.68,102.04,101.62,101.77,62179.0
2023-01-06 11:30:00,101.8,102.04,101.59,101.92,92108.0,101.8,102.04,101.59,101.92,92108.0
2023-01-06 12:00:00,101.93,102.14,101.86,102.11,84068.0,101.93,102.14,101.86,102.11,84068.0
2023-01-06 12:30:00,102.13,102.19,101.84,101.91,51444.0,102.13,102.19,101.84,101.91,51444.0
2023-01-06 13:00:00,101.93,101.97,101.68,101.85,28228.0,101.93,101.97,101.68,101.85,28228.0
2023-01-06 13:30:00,101.85,102.18,101.84,102.14,35754.0,101.85,102.18,101.84,102.14,35754.0
2023-01-06 14:00:00,102.19,102.41,102.11,102.14,165592.0,102.19,102.41,102.11,102.14,165592.0
2023-01-06 14:30:00,102.14,102.57,102.14,102.45,91619.0,102.14,102.57,102.14,102.45,91619.0
2023-01-06 15:00:00,102.47,102.75,102.44,102.52,104669.0,102.47,102.75,102.44,102.52,104669.0
2023-01-06 15:30:00,102.53,102.73,102.03,102.15,343262.0,102.53,102.73,102.03,102.15,343262.0
2023-01-09 09:30:00,100.2,101.6,100.2,101.49,224080.0,100.2,101.6,100.2,101.49,224080.0
2023-01-09 10:00:00,101.48,101.5,100.97,101.19,142402.0,101.48,101.5,100.97,101.19,142402.0
2023-01-09 10:30:00,101.2,101.94,101.2,101.78,100621.0,101.2,101.94,101.2,101.78,100621.0
2023-01-09 11:00:00,101.8,102.59,101.68,102.55,80945.0,101.8,102.59,101.68,102.55,80945.0
2023-01-09 11:30:00,102.55,102.57,102.03,102.14,94563.0,102.55,102.57,102.03,102.14,94563.0
2023-01-09 12:00:00,102.15,102.44,102.08,102.44,62489.0,102.15,102.44,102.08,102.44,62489.0
2023-01-09 12:30:00,102.44,102.44,102.0,102.23,77177.0,102.44,102.44,102.0,102.23,77177.0
2023-01-09 13:00:00,102.22,102.63,102.01,102.52,118724.0,102.22,102.63,102.01,102.52,118724.0
2023-01-09 13:30:00,102.53,102.56,102.01,102.22,73603.0,102.53,102.56,102.01,102.22,73603.0
2023-01-09 14:00:00,102.25,102.45,102.06,102.42,67514.0,102.25,102.45,102.06,102.42,67514.0
2023-01-09 14:30:00,102.44,102.45,101.91,101.94,85948.0,102.44,102.45,101.91,101.94,85948.0
2023-01-09 15:00:00,101.89,102.3,101.89,102.11,109572.0,101.89,102.3,101.89,102.11,109572.0
2023-01-09 15:30:00,102.1,102.13,101.84,102.07,331963.0,102.1,102.13,101.84,102.07,331963.0
2023-01-10 09:30:00,101.79,102.18,100.91,101.82,158206.0,101.79,102.18,100.91,101.82,158206.0
2023-01-10 10:00:00,101.87,101.94,100.73,100.75,166664.0,101.87,101.94,100.73,100.75,166664.0
2023-01-10 10:30:00,100.73,100.94,100.14,100.86,127310.0,100.73,100.94,100.14,100.86,127310.0
2023-01-10 11:00:00,100.85,101.25,100.79,101.03,117984.0,100.85,101.25,100.79,101.03,117984.0
2023-01-10 11:30:00,101.09,101.11,100.66,100.88,47466.0,101.09,101.11,100.66,100.88,47466.0
2023-01-10 12:00:00,100.85,101.04,100.64,100.91,57051.0,100.85,101.04,100.64,100.91,57051.0
2023-01-10 12:30:00,100.92,101.16,100.91,101.13,38138.0,100.92,101.16,100.91,101.13,38138.0
2023-01-10 13:00:00,101.13,101.38,101.08,101.22,60485.0,101.13,101.38,101.08,101.22,60485.0
2023-01-10 13:30:00,101.2,101.48,101.18,101.39,76526.0,101.2,101.48,101.18,101.39,76526.0
2023-01-10 14:00:00,101.41,101.53,101.27,101.51,52261.0,101.41,101.53,101.27,101.51,52261.0
2023-01-10 14:30:00,101.54,101.57,101.23,101.39,68805.0,101.54,101.57,101.23,101.39,68805.0
2023-01-10 15:00:00,101.41,101.41,100.95,101.04,95248.0,101.41,101.41,100.95,101.04,95248.0
2023-01-10 15:30:00,101.03,101.05,100.68,101.04,311112.0,101.03,101.05,100.68,101.04,311112.0
2023-01-11 09:30:00,101.26,101.39,100.66,100.72,98632.0,101.26,101.39,100.66,100.72,98632.0
2023-01-11 10:00:00,100.73,100.73,100.17,100.57,79885.0,100.73,100.73,100.17,100.57,79885.0
2023-01-11 10:30:00,100.59,100.71,100.21,100.31,58357.0,100.59,100.71,100.21,100.31,58357.0
2023-01-11 11:00:00,100.33,101.13,100.29,101.12,53793.0,100.33,101.13,100.29,101.12,53793.0
2023-01-11 11:30:00,101.12,101.26,100.98,101.02,49527.0,101.12,101.26,100.98,101.02,49527.0
2023-01-11 12:00:00,101.03,101.38,100.98,101.33,52780.0,101.03,101.38,100.98,101.33,52780.0
2023-01-11 12:30:00,101.34,101.37,101.13,101.2,49128.0,101.34,101.37,101.13,101.2,49128.0
2023-01-11 13:00:00,101.19,101.41,101.13,101.18,68889.0,101.19,101.41,101.13,101.18,68889.0
2023-01-11 13:30:00,101.17,101.26,100.97,101.01,83784.0,101.17,101.26,100.97,101.01,83784.0
2023-01-11 14:00:00,101.02,101.17,100.87,101.12,71209.0,101.02,101.17,100.87,101.12,71209.0
2023-01-11 14:30:00,101.12,101.36,101.05,101.18,81169.0,101.12,101.36,101.05,101.18,81169.0
2023-01-11 15:00:00,101.17,101.46,101.15,101.34,191937.0,101.17,101.46,101.15,101.34,191937.0
2023-01-11 15:30:00,101.36,101.59,101.24,101.58,309197.0,101.36,101.59,101.24,101.58,309197.0
2023-01-12 09:30:00,101.2,101.72,101.09,101.55,198314.0,101.2,101.72,101.09,101.55,198314.0
2023-01-12 10:00:00,101.6,101.9,101.14,101.61,147836.0,101.6,101.9,101.14,101.61,147836.0
2023-01-12 10:30:00,101.63,101.7,101.14,101.43,78037.0,101.63,101.7,101.14,101.43,78037.0
2023-01-12 11:00:00,101.41,101.86,101.11,101.83,348866.0,101.41,101.86,101.11,101.83,348866.0
2023-01-12 11:30:00,101.83,102.23,101.61,102.05,96380.0,101.83,102.23,101.61,102.05,96380.0
2023-01-12 12:00:00,102.03,102.44,101.86,102.44,121029.0,102.03,102.44,101.86,102.44,121029.0
2023-01-12 12:30:00,102.47,102.47,102.01,102.12,40335.0,102.47,102.47,102.01,102.12,40335.0
2023-01-12 13:00:00,102.09,102.6,101.87,101.93,55490.0,102.09,102.6,101.87,101.93,55490.0
2023-01-12 13:30:00,101.91,102.4,101.8,102.35,88555.0,101.91,102.4,101.8,102.35,88555.0
2023-01-12 14:00:00,102.37,102.49,102.12,102.26,75604.0,102.37,102.49,102.12,102.26,75604.0
2023-01-12 14:30:00,102.26,102.44,102.17,102.38,44518.0,102.26,102.44,102.17,102.38,44518.0
2023-01-12 15:00:00,102.39,102.47,102.2,102.31,70918.0,102.39,102.47,102.2,102.31,70918.0
2023-01-12 15:30:00,102.32,102.46,101.98,102.42,227364.0,102.32,102.46,101.98,102.42,227364.0
2023-01-13 09:30:00,102.19,102.28,101.29,101.63,259495.0,102.19,102.28,101.29,101.63,259495.0
2023-01-13 10:00:00,101.57,102.17,101.51,102.04,111913.0,101.57,102.17,101.51,102.04,111913.0
2023-01-13 10:30:00,102.05,102.32,101.79,101.86,93786.0,102.05,102.32,101.79,101.86,93786.0
2023-01-13 11:00:00,101.87,102.12,101.7,101.9,137047.0,101.87,102.12,101.7,101.9,137047.0
2023-01-13 11:30:00,101.87,101.93,101.55,101.92,77003.0,101.87,101.93,101.55,101.92,77003.0
2023-01-13 12:00:00,101.91,101.96,101.71,101.74,62292.0,101.91,101.96,101.71,101.74,62292.0
2023-01-13 12:30:00,101.74,101.9,101.65,101.79,54429.0,101.74,101.9,101.65,101.79,54429.0
2023-01-13 13:00:00,101.79,101.9,101.71,101.9,45707.0,101.79,101.9,101.71,101.9,45707.0
2023-01-13 13:30:00,101.89,102.06,101.89,102.06,175754.0,101.89,102.06,101.89,102.06,175754.0
2023-01-13 14:00:00,102.06,102.34,102.06,102.34,160036.0,102.06,102.34,102.06,102.34,160036.0
2023-01-13 14:30:00,102.34,102.39,102.11,102.15,61814.0,102.34,102.39,102.11,102.15,61814.0
2023-01-13 15:00:00,102.16,102.44,102.03,102.44,152881.0,102.16,102.44,102.03,102.44,152881.0
2023-01-13 15:30:00,102.44,102.83,102.38,102.55,421910.0,102.44,102.83,102.38,102.55,421910.0
2023-01-17 09:30:00,102.91,103.49,102.8,103.04,224411.0,102.91,103.49,102.8,103.04,224411.0
2023-01-17 10:00:00,103.1,103.87,103.09,103.55,88395.0,103.1,103.87,103.09,103.55,88395.0
2023-01-17 10:30:00,103.58,103.85,103.28,103.51,84018.0,103.58,103.85,103.28,103.51,84018.0
2023-01-17 11:00:00,103.53,103.59,103.17,103.5,97335.0,103.53,103.59,103.17,103.5,97335.0
2023-01-17 11:30:00,103.52,103.83,103.48,103.8,80672.0,103.52,103.83,103.48,103.8,80672.0
2023-01-17 12:00:00,103.8,103.85,103.53,103.54,97525.0,103.8,103.85,103.53,103.54,97525.0
2023-01-17 12:30:00,103.52,103.99,103.52,103.97,58430.0,103.52,103.99,103.52,103.97,58430.0
2023-01-17 13:00:00,103.97,104.01,103.83,103.89,98741.0,103.97,104.01,103.83,103.89,98741.0
2023-01-17 13:30:00,103.89,104.11,103.81,104.02,51693.0,103.89,104.11,103.81,104.02,51693.0
2023-01-17 14:00:00,104.03,104.05,103.84,103.98,107782.0,104.03,104.05,103.84,103.98,107782.0
2023-01-17 14:30:00,103.99,104.1,103.95,104.02,63471.0,103.99,104.1,103.95,104.02,63471.0
2023-01-17 15:00:00,104.01,104.11,103.92,103.94,105805.0,104.01,104.11,103.92,103.94,105805.0
2023-01-17 15:30:00,103.93,104.09,103.77,104.02,466831.0,103.93,104.09,103.77,104.02,466831.0
2023-01-18 09:30:00,104.23,104.95,104.21,104.91,124139.0,104.23,104.95,104.21,104.91,124139.0
2023-01-18 10:00:00,104.9,105.1,104.58,104.74,96047.0,104.9,105.1,104.58,104.74,96047.0
2023-01-18 10:30:00,104.72,104.77,104.27,104.5,87929.0,104.72,104.77,104.27,104.5,87929.0
2023-01-18 11:00:00,104.54,104.56,104.28,104.41,194516.0,104.54,104.56,104.28,104.41,194516.0
2023-01-18 11:30:00,104.4,104.4,104.06,104.27,192456.0,104.4,104.4,104.06,104.27,192456.0
2023-01-18 12:00:00,104.29,104.34,104.11,104.17,79560.0,104.29,104.34,104.11,104.17,79560.0
2023-01-18 12:30:00,104.16,104.18,103.51,103.55,67489.0,104.16,104.18,103.51,103.55,67489.0
2023-01-18 13:00:00,103.53,103.85,103.52,103.81,82597.0,103.53,103.85,103.52,103.81,82597.0
2023-01-18 13:30:00,103.81,104.04,103.75,103.89,49211.0,103.81,104.04,103.75,103.89,49211.0
2023-01-18 14:00:00,103.9,103.97,103.68,103.84,65578.0,103.9,103.97,103.68,103.84,65578.0
2023-01-18 14:30:00,103.85,103.89,103.72,103.85,86103.0,103.85,103.89,103.72,103.85,86103.0
2023-01-18 15:00:00,103.85,103.95,103.76,103.8,95647.0,103.85,103.95,103.76,103.8,95647.0
2023-01-18 15:30:00,103.79,103.82,103.2,103.24,466374.0,103.79,103.82,103.2,103.24,466374.0
2023-01-19 09:30:00,102.74,103.09,102.47,102.85,174794.0,102.74,103.09,102.47,102.85,174794.0
2023-01-19 10:00:00,102.85,103.57,102.79,103.07,149815.0,102.85,103.57,102.79,103.07,149815.0
2023-01-19 10:30:00,103.01,103.04,102.21,102.42,164890.0,103.01,103.04,102.21,102.42,164890.0
2023-01-19 11:00:00,102.45,102.47,102.02,102.17,79533.0,102.45,102.47,102.02,102.17,79533.0
2023-01-19 11:30:00,102.16,102.28,101.96,102.22,70062.0,102.16,102.28,101.96,102.22,70062.0
2023-01-19 12:00:00,102.27,102.49,102.2,102.26,46916.0,102.27,102.49,102.2,102.26,46916.0
2023-01-19 12:30:00,102.25,102.29,102.0,102.07,48837.0,102.25,102.29,102.0,102.07,48837.0
2023-01-19 13:00:00,102.07,102.55,101.91,102.27,158327.0,102.07,102.55,101.91,102.27,158327.0
2023-01-19 13:30:00,102.28,102.75,102.28,102.62,106234.0,102.28,102.75,102.28,102.62,106234.0
2023-01-19 14:00:00,102.64,102.84,102.41,102.71,98303.0,102.64,102.84,102.41,102.71,98303.0
2023-01-19 14:30:00,102.68,102.78,102.49,102.61,66307.0,102.68,102.78,102.49,102.61,66307.0
2023-01-19 15:00:00,102.61,102.71,102.47,102.67,101941.0,102.61,102.71,102.47,102.67,101941.0
2023-01-19 15:30:00,102.69,102.72,102.11,102.18,231872.0,102.69,102.72,102.11,102.18,231872.0
2023-01-20 09:30:00,101.95,102.53,101.58,102.22,322852.0,101.95,102.53,101.58,102.22,322852.0
2023-01-20 10:00:00,102.19,102.84,102.16,102.77,98086.0,102.19,102.84,102.16,102.77,98086.0
2023-01-20 10:30:00,102.76,102.96,102.51,102.54,73250.0,102.76,102.96,102.51,102.54,73250.0
2023-01-20 11:00:00,102.51,103.03,102.5,103.02,56847.0,102.51,103.03,102.5,103.02,56847.0
2023-01-20 11:30:00,103.07,103.38,102.95,103.34,81513.0,103.07,103.38,102.95,103.34,81513.0
2023-01-20 12:00:00,103.35,103.53,103.13,103.23,59409.0,103.35,103.53,103.13,103.23,59409.0
2023-01-20 12:30:00,103.17,103.31,103.1,103.11,38748.0,103.17,103.31,103.1,103.11,38748.0
2023-01-20 13:00:00,103.13,103.34,102.97,103.05,58409.0,103.13,103.34,102.97,103.05,58409.0
2023-01-20 13:30:00,103.05,103.71,103.05,103.68,65215.0,103.05,103.71,103.05,103.68,65215.0
2023-01-20 14:00:00,103.67,103.84,103.58,103.76,73324.0,103.67,103.84,103.58,103.76,73324.0
2023-01-20 14:30:00,103.75,103.84,103.52,103.66,48641.0,103.75,103.84,103.52,103.66,48641.0
2023-01-20 15:00:00,103.66,104.07,103.66,104.01,108361.0,103.66,104.07,103.66,104.01,108361.0
2023-01-20 15:30:00,104.03,104.16,103.83,104.02,313158.0,104.03,104.16,103.83,104.02,313158.0
2023-01-23 09:30:00,104.33,104.91,104.08,104.89,151715.0,104.33,104.91,104.08,104.89,151715.0
2023-01-23 10:00:00,104.9,105.49,104.9,105.48,105760.0,104.9,105.49,104.9,105.48,105760.0
2023-01-23 10:30:00,105.49,105.86,105.45,105.7,79000.0,105.49,105.86,105.45,105.7,79000.0
2023-01-23 11:00:00,105.69,106.3,105.65,105.82,65943.0,105.69,106.3,105.65,105.82,65943.0
2023-01-23 11:30:00,105.83,106.04,105.67,105.71,68822.0,105.83,106.04,105.67,105.71,68822.0
2023-01-23 12:00:00,105.67,105.72,105.37,105.45,60691.0,105.67,105.72,105.37,105.45,60691.0
2023-01-23 12:30:00,105.45,105.81,105.41,105.78,77108.0,105.45,105.81,105.41,105.78,77108.0
2023-01-23 13:00:00,105.78,105.95,105.71,105.89,62110.0,105.78,105.95,105.71,105.89,62110.0
2023-01-23 13:30:00,105.89,105.93,105.58,105.6,71659.0,105.89,105.93,105.58,105.6,71659.0
2023-01-23 14:00:00,105.6,105.72,105.31,105.35,57590.0,105.6,105.72,105.31,105.35,57590.0
2023-01-23 14:30:00,105.35,105.5,105.15,105.29,76846.0,105.35,105.5,105.15,105.29,76846.0
2023-01-23 15:00:00,105.31,105.45,105.23,105.3,123282.0,105.31,105.45,105.23,105.3,123282.0
2023-01-23 15:30:00,105.34,105.69,105.27,105.52,252646.0,105.34,105.69,105.27,105.52,252646.0
2023-01-24 09:30:00,105.88,105.88,104.5,104.9,216674.0,105.88,105.88,104.5,104.9,216674.0
2023-01-24 10:00:00,104.9,105.3,104.88,105.0,101906.0,104.9,105.3,104.88,105.0,101906.0
2023-01-24 10:30:00,105.04,105.16,104.83,105.08,78667.0,105.04,105.16,104.83,105.08,78667.0
2023-01-24 11:00:00,105.11,105.12,104.52,104.93,108720.0,105.11,105.12,104.52,104.93,108720.0
2023-01-24 11:30:00,104.94,104.94,104.46,104.47,68651.0,104.94,104.94,104.46,104.47,68651.0
2023-01-24 12:00:00,104.45,104.63,104.26,104.46,89435.0,104.45,104.63,104.26,104.46,89435.0
2023-01-24 12:30:00,104.5,104.55,104.2,104.48,55851.0,104.5,104.55,104.2,104.48,55851.0
2023-01-24 13:00:00,104.51,104.59,104.21,104.3,81596.0,104.51,104.59,104.21,104.3,81596.0
2023-01-24 13:30:00,104.31,104.5,104.26,104.44,133417.0,104.31,104.5,104.26,104.44,133417.0
2023-01-24 14:00:00,104.42,104.44,104.19,104.33,79610.0,104.42,104.44,104.19,104.33,79610.0
2023-01-24 14:30:00,104.33,104.33,104.0,104.07,123124.0,104.33,104.33,104.0,104.07,123124.0
2023-01-24 15:00:00,104.07,104.2,103.95,104.0,156486.0,104.07,104.2,103.95,104.0,156486.0
2023-01-24 15:30:00,104.0,104.0,103.56,103.72,488729.0,104.0,104.0,103.56,103.72,488729.0
2023-01-25 09:30:00,102.57,102.95,101.72,102.29,135528.0,102.57,102.95,101.72,102.29,135528.0
2023-01-25 10:00:00,102.26,102.74,102.24,102.47,69061.0,102.26,102.74,102.24,102.47,69061.0
2023-01-25 10:30:00,102.49,102.67,102.24,102.65,69855.0,102.49,102.67,102.24,102.65,69855.0
2023-01-25 11:00:00,102.64,103.17,102.63,103.09,80741.0,102.64,103.17,102.63,103.09,80741.0
2023-01-25 11:30:00,103.11,103.44,103.02,103.3,42500.0,103.11,103.44,103.02,103.3,42500.0
2023-01-25 12:00:00,103.31,103.36,103.13,103.2,36928.0,103.31,103.36,103.13,103.2,36928.0
2023-01-25 12:30:00,103.23,103.38,103.19,103.27,32293.0,103.23,103.38,103.19,103.27,32293.0
2023-01-25 13:00:00,103.27,103.74,103.25,103.73,42440.0,103.27,103.74,103.25,103.73,42440.0
2023-01-25 13:30:00,103.71,103.83,103.56,103.67,46463.0,103.71,103.83,103.56,103.67,46463.0
2023-01-25 14:00:00,103.67,104.04,103.63,103.84,56325.0,103.67,104.04,103.63,103.84,56325.0
2023-01-25 14:30:00,103.82,104.29,103.71,104.25,56911.0,103.82,104.29,103.71,104.25,56911.0
2023-01-25 15:00:00,104.26,104.51,104.17,104.35,51125.0,104.26,104.51,104.17,104.35,51125.0
2023-01-25 15:30:00,104.36,104.41,104.09,104.41,210961.0,104.36,104.41,104.09,104.41,210961.0
2023-01-26 09:30:00,105.17,105.78,104.52,104.82,122454.0,105.17,105.78,104.52,104.82,122454.0
2023-01-26 10:00:00,104.83,105.47,104.61,105.2,51519.0,104.83,105.47,104.61,105.2,51519.0
2023-01-26 10:30:00,105.22,105.55,104.66,104.68,53363.0,105.22,105.55,104.66,104.68,53363.0
2023-01-26 11:00:00,104.66,104.75,104.41,104.68,32825.0,104.66,104.75,104.41,104.68,32825.0
2023-01-26 11:30:00,104.69,104.88,104.65,104.83,43453.0,104.69,104.88,104.65,104.83,43453.0
2023-01-26 12:00:00,104.84,105.22,104.83,105.06,50865.0,104.84,105.22,104.83,105.06,50865.0
2023-01-26 12:30:00,105.05,105.19,104.84,104.98,44409.0,105.05,105.19,104.84,104.98,44409.0
2023-01-26 13:00:00,104.96,105.1,104.9,105.07,47761.0,104.96,105.1,104.9,105.07,47761.0
2023-01-26 13:30:00,105.07,105.56,105.07,105.52,55481.0,105.07,105.56,105.07,105.52,55481.0
2023-01-26 14:00:00,105.52,105.88,105.46,105.61,130834.0,105.52,105.88,105.46,105.61,130834.0
2023-01-26 14:30:00,105.63,106.01,105.63,105.93,68756.0,105.63,106.01,105.63,105.93,68756.0
2023-01-26 15:00:00,105.92,106.3,105.88,106.15,93652.0,105.92,106.3,105.88,106.15,93652.0
2023-01-26 15:30:00,106.14,106.29,106.05,106.27,245360.0,106.14,106.29,106.05,106.27,245360.0
2023-01-27 09:30:00,106.13,106.6,105.93,106.26,93461.0,106.13,106.6,105.93,106.26,93461.0
2023-01-27 10:00:00,106.27,106.9,106.12,106.65,75041.0,106.27,106.9,106.12,106.65,75041.0
2023-01-27 10:30:00,106.66,106.88,106.2,106.46,93158.0,106.66,106.88,106.2,106.46,93158.0
2023-01-27 11:00:00,106.44,106.6,106.1,106.56,56684.0,106.44,106.6,106.1,106.56,56684.0
2023-01-27 11:30:00,106.56,106.94,106.55,106.76,63727.0,106.56,106.94,106.55,106.76,63727.0
2023-01-27 12:00:00,106.76,106.9,106.64,106.7,37417.0,106.76,106.9,106.64,106.7,37417.0
2023-01-27 12:30:00,106.7,107.03,106.69,106.99,59688.0,106.7,107.03,106.69,106.99,59688.0
2023-01-27 13:00:00,106.99,106.99,106.61,106.71,72458.0,106.99,106.99,106.61,106.71,72458.0
2023-01-27 13:30:00,106.72,107.06,106.71,107.05,56514.0,106.72,107.06,106.71,107.05,56514.0
2023-01-27 14:00:00,107.04,107.15,106.68,106.7,56653.0,107.04,107.15,106.68,106.7,56653.0
2023-01-27 14:30:00,106.68,106.84,106.68,106.84,36338.0,106.68,106.84,106.68,106.84,36338.0
2023-01-27 15:00:00,106.84,107.05,106.73,106.83,104744.0,106.84,107.05,106.73,106.83,104744.0
2023-01-27 15:30:00,106.84,106.98,106.45,106.5,262030.0,106.84,106.98,106.45,106.5,262030.0
2023-01-30 09:30:00,105.62,106.1,105.23,105.85,162766.0,105.62,106.1,105.23,105.85,162766.0
2023-01-30 10:00:00,105.85,106.19,105.8,106.04,67569.0,105.85,106.19,105.8,106.04,67569.0
2023-01-30 10:30:00,106.1,106.25,105.8,106.23,88909.0,106.1,106.25,105.8,106.23,88909.0
2023-01-30 11:00:00,106.25,106.44,106.09,106.23,70459.0,106.25,106.44,106.09,106.23,70459.0
2023-01-30 11:30:00,106.23,106.41,106.07,106.39,53384.0,106.23,106.41,106.07,106.39,53384.0
2023-01-30 12:00:00,106.4,106.44,106.14,106.26,43711.0,106.4,106.44,106.14,106.26,43711.0
2023-01-30 12:30:00,106.26,106.34,106.13,106.29,51446.0,106.26,106.34,106.13,106.29,51446.0
2023-01-30 13:00:00,106.29,106.76,106.18,106.68,74845.0,106.29,106.76,106.18,106.68,74845.0
2023-01-30 13:30:00,106.67,106.69,106.49,106.56,57884.0,106.67,106.69,106.49,106.56,57884.0
2023-01-30 14:00:00,106.55,106.65,106.41,106.44,74470.0,106.55,106.65,106.41,106.44,74470.0
2023-01-30 14:30:00,106.42,106.54,106.27,106.48,79066.0,106.42,106.54,106.27,106.48,79066.0
2023-01-30 15:00:00,106.48,106.57,106.19,106.22,104285.0,106.48,106.57,106.19,106.22,104285.0
2023-01-30 15:30:00,106.21,106.46,105.49,105.75,705687.0,106.21,106.46,105.49,105.75,705687.0
2023-01-31 09:30:00,106.11,106.47,105.95,106.17,143728.0,106.11,106.47,105.95,106.17,143728.0
2023-01-31 10:00:00,106.13,106.34,105.94,106.28,140515.0,106.13,106.34,105.94,106.28,140515.0
2023-01-31 10:30:00,106.32,106.36,105.86,106.03,47940.0,106.32,106.36,105.86,106.03,47940.0
2023-01-31 11:00:00,106.1,106.27,106.06,106.23,36189.0,106.1,106.27,106.06,106.23,36189.0
2023-01-31 11:30:00,106.24,106.32,106.08,106.22,40319.0,106.24,106.32,106.08,106.22,40319.0
2023-01-31 12:00:00,106.22,106.22,105.9,105.96,65430.0,106.22,106.22,105.9,105.96,65430.0
2023-01-31 12:30:00,105.97,106.05,105.93,105.97,51725.0,105.97,106.05,105.93,105.97,51725.0
2023-01-31 13:00:00,105.99,106.03,105.8,105.92,46565.0,105.99,106.03,105.8,105.92,46565.0
2023-01-31 13:30:00,105.92,106.05,105.85,106.0,44301.0,105.92,106.05,105.85,106.0,44301.0
2023-01-31 14:00:00,106.02,106.07,105.92,105.98,63515.0,106.02,106.07,105.92,105.98,63515.0
2023-01-31 14:30:00,105.99,106.39,105.96,106.34,89105.0,105.99,106.39,105.96,106.34,89105.0
2023-01-31 15:00:00,106.33,106.46,106.01,106.02,97455.0,106.33,106.46,106.01,106.02,97455.0
2023-01-31 15:30:00,106.03,106.69,106.02,106.69,323156.0,106.03,106.69,106.02,106.69,323156.0
2023-02-01 09:30:00,106.0,106.59,105.82,106.18,109415.0,106.0,106.59,105.82,106.18,109415.0
2023-02-01 10:00:00,106.18,106.54,105.89,106.47,99324.0,106.18,106.54,105.89,106.47,99324.0
2023-02-01 10:30:00,106.45,106.48,105.97,106.06,62204.0,106.45,106.48,105.97,106.06,62204.0
2023-02-01 11:00:00,106.04,106.44,105.99,106.31,76809.0,106.04,106.44,105.99,106.31,76809.0
2023-02-01 11:30:00,106.3,106.34,106.14,106.17,71763.0,106.3,106.34,106.14,106.17,71763.0
2023-02-01 12:00:00,106.18,106.41,106.15,106.32,57019.0,106.18,106.41,106.15,106.32,57019.0
2023-02-01 12:30:00,106.36,106.36,106.01,106.08,53935.0,106.36,106.36,106.01,106.08,53935.0
2023-02-01 13:00:00,106.1,106.42,106.04,106.37,67892.0,106.1,106.42,106.04,106.37,67892.0
2023-02-01 13:30:00,106.38,106.47,106.18,106.28,80355.0,106.38,106.47,106.18,106.28,80355.0
2023-02-01 14:00:00,106.25,106.52,105.83,106.15,139804.0,106.25,106.52,105.83,106.15,139804.0
2023-02-01 14:30:00,106.16,107.74,105.65,107.45,281868.0,106.16,107.74,105.65,107.45,281868.0
2023-02-01 15:00:00,107.51,108.24,107.45,108.0,212854.0,107.51,108.24,107.45,108.0,212854.0
2023-02-01 15:30:00,108.0,108.64,107.95,108.17,387947.0,108.0,108.64,107.95,108.17,387947.0
2023-02-02 09:30:00,108.7,109.2,108.24,109.14,217701.0,108.7,109.2,108.24,109.14,217701.0
2023-02-02 10:00:00,109.17,109.78,109.15,109.43,263156.0,109.17,109.78,109.15,109.43,263156.0
2023-02-02 10:30:00,109.44,110.02,109.37,109.45,193576.0,109.44,110.02,109.37,109.45,193576.0
2023-02-02 11:00:00,109.46,109.46,109.17,109.36,104707.0,109.46,109.46,109.17,109.36,104707.0
2023-02-02 11:30:00,109.35,109.37,109.04,109.17,55103.0,109.35,109.37,109.04,109.17,55103.0
2023-02-02 12:00:00,109.15,109.25,108.92,108.92,82525.0,109.15,109.25,108.92,108.92,82525.0
2023-02-02 12:30:00,108.91,109.0,108.7,108.86,49448.0,108.91,109.0,108.7,108.86,49448.0
2023-02-02 13:00:00,108.89,109.07,108.83,108.94,56412.0,108.89,109.07,108.83,108.94,56412.0
2023-02-02 13:30:00,108.95,109.19,108.91,109.15,69276.0,108.95,109.19,108.91,109.15,69276.0
2023-02-02 14:00:00,109.16,109.2,108.38,108.39,83142.0,109.16,109.2,108.38,108.39,83142.0
2023-02-02 14:30:00,108.39,108.41,107.29,107.39,271281.0,108.39,108.41,107.29,107.39,271281.0
2023-02-02 15:00:00,107.4,107.69,107.21,107.64,196467.0,107.4,107.69,107.21,107.64,196467.0
2023-02-02 15:30:00,107.67,107.83,107.32,107.6,589432.0,107.67,107.83,107.32,107.6,589432.0
2023-02-03 09:30:00,106.39,106.59,105.22,105.53,209906.0,106.39,106.59,105.22,105.53,209906.0
2023-02-03 10:00:00,105.49,106.48,105.1,106.15,240764.0,105.49,106.48,105.1,106.15,240764.0
2023-02-03 10:30:00,106.15,107.08,106.15,106.39,190190.0,106.15,107.08,106.15,106.39,190190.0
2023-02-03 11:00:00,106.39,106.9,106.17,106.6,204579.0,106.39,106.9,106.17,106.6,204579.0
2023-02-03 11:30:00,106.59,107.01,106.19,106.22,89923.0,106.59,107.01,106.19,106.22,89923.0
2023-02-03 12:00:00,106.22,106.84,106.16,106.73,134946.0,106.22,106.84,106.16,106.73,134946.0
2023-02-03 12:30:00,106.73,107.04,106.23,106.3,75387.0,106.73,107.04,106.23,106.3,75387.0
2023-02-03 13:00:00,106.3,106.31,105.89,106.01,82820.0,106.3,106.31,105.89,106.01,82820.0
2023-02-03 13:30:00,106.0,106.3,105.81,106.26,63352.0,106.0,106.3,105.81,106.26,63352.0
2023-02-03 14:00:00,106.28,106.37,105.89,106.36,107638.0,106.28,106.37,105.89,106.36,107638.0
2023-02-03 14:30:00,106.34,106.6,105.95,106.53,100760.0,106.34,106.6,105.95,106.53,100760.0
2023-02-03 15:00:00,106.51,106.7,106.3,106.47,171409.0,106.51,106.7,106.3,106.47,171409.0
2023-02-03 15:30:00,106.45,106.8,106.37,106.58,401365.0,106.45,106.8,106.37,106.58,401365.0
2023-02-06 09:30:00,105.89,106.21,105.52,106.19,151380.0,105.89,106.21,105.52,106.19,151380.0
2023-02-06 10:00:00,106.21,106.53,105.89,105.98,208702.0,106.21,106.53,105.89,105.98,208702.0
2023-02-06 10:30:00,105.97,106.6,105.95,106.52,124216.0,105.97,106.6,105.95,106.52,124216.0
2023-02-06 11:00:00,106.52,106.57,106.07,106.12,122656.0,106.52,106.57,106.07,106.12,122656.0
2023-02-06 11:30:00,106.12,106.25,105.85,105.89,75248.0,106.12,106.25,105.85,105.89,75248.0
2023-02-06 12:00:00,105.87,106.21,105.69,105.91,260506.0,105.87,106.21,105.69,105.91,260506.0
2023-02-06 12:30:00,105.93,106.17,105.79,105.82,87569.0,105.93,106.17,105.79,105.82,87569.0
2023-02-06 13:00:00,105.81,106.07,105.78,105.96,76377.0,105.81,106.07,105.78,105.96,76377.0
2023-02-06 13:30:00,105.95,106.15,105.93,106.12,120988.0,105.95,106.15,105.93,106.12,120988.0
2023-02-06 14:00:00,106.14,106.36,106.0,106.17,187403.0,106.14,106.36,106.0,106.17,187403.0
2023-02-06 14:30:00,106.18,106.21,105.88,106.09,135610.0,106.18,106.21,105.88,106.09,135610.0
2023-02-06 15:00:00,106.09,106.19,105.84,105.86,170448.0,106.09,106.19,105.84,105.86,170448.0
2023-02-06 15:30:00,105.86,106.6,105.74,106.35,555958.0,105.86,106.6,105.74,106.35,555958.0
2023-02-07 09:30:00,109.25,114.04,109.11,113.49,1223149.0,109.25,114.04,109.11,113.49,1223149.0
2023-02-07 10:00:00,113.49,113.87,112.75,113.62,420027.0,113.49,113.87,112.75,113.62,420027.0
2023-02-07 10:30:00,113.63,113.74,112.72,113.52,281269.0,113.63,113.74,112.72,113.52,281269.0
2023-02-07 11:00:00,113.5,113.52,112.27,112.49,208461.0,113.5,113.52,112.27,112.49,208461.0
2023-02-07 11:30:00,112.52,113.2,112.32,113.09,210780.0,112.52,113.2,112.32,113.09,210780.0
2023-02-07 12:00:00,113.1,113.63,113.04,113.62,262293.0,113.1,113.63,113.04,113.62,262293.0
2023-02-07 12:30:00,113.61,115.0,113.55,114.54,323254.0,113.61,115.0,113.55,114.54,323254.0
2023-02-07 13:00:00,114.54,114.82,113.17,113.22,197003.0,114.54,114.82,113.17,113.22,197003.0
2023-02-07 13:30:00,113.2,113.31,112.52,113.15,207856.0,113.2,113.31,112.52,113.15,207856.0
2023-02-07 14:00:00,113.15,114.49,113.1,113.93,171326.0,113.15,114.49,113.1,113.93,171326.0
2023-02-07 14:30:00,113.94,114.63,113.88,114.47,207984.0,113.94,114.63,113.88,114.47,207984.0
2023-02-07 15:00:00,114.48,115.01,114.48,114.97,339295.0,114.48,115.01,114.48,114.97,339295.0
2023-02-07 15:30:00,114.97,115.5,114.82,115.28,1053563.0,114.97,115.5,114.82,115.28,1053563.0
2023-02-08 09:30:00,115.24,117.15,115.24,115.87,383357.0,115.24,117.15,115.24,115.87,383357.0
2023-02-08 10:00:00,115.87,115.91,114.9,115.37,201418.0,115.87,115.91,114.9,115.37,201418.0
2023-02-08 10:30:00,115.34,115.78,114.98,115.64,173218.0,115.34,115.78,114.98,115.64,173218.0
2023-02-08 11:00:00,115.61,115.69,115.18,115.34,139474.0,115.61,115.69,115.18,115.34,139474.0
2023-02-08 11:30:00,115.33,115.83,115.18,115.79,242778.0,115.33,115.83,115.18,115.79,242778.0
2023-02-08 12:00:00,115.82,116.03,115.49,116.0,112086.0,115.82,116.03,115.49,116.0,112086.0
2023-02-08 12:30:00,116.01,116.16,115.56,115.82,96999.0,116.01,116.16,115.56,115.82,96999.0
2023-02-08 13:00:00,115.86,115.94,115.46,115.54,92349.0,115.86,115.94,115.46,115.54,92349.0
2023-02-08 13:30:00,115.52,115.56,115.25,115.37,134291.0,115.52,115.56,115.25,115.37,134291.0
2023-02-08 14:00:00,115.38,115.89,115.28,115.54,123987.0,115.38,115.89,115.28,115.54,123987.0
2023-02-08 14:30:00,115.53,115.84,115.48,115.79,157750.0,115.53,115.84,115.48,115.79,157750.0
2023-02-08 15:00:00,115.81,115.88,115.59,115.82,167998.0,115.81,115.88,115.59,115.82,167998.0
2023-02-08 15:30:00,115.83,115.99,115.6,115.91,466090.0,115.83,115.99,115.6,115.91,466090.0
2023-02-09 09:30:00,116.81,117.39,115.93,116.94,469980.0,116.81,117.39,115.93,116.94,469980.0
2023-02-09 10:00:00,116.94,117.49,115.99,115.99,236543.0,116.94,117.49,115.99,115.99,236543.0
2023-02-09 10:30:00,115.99,116.35,115.72,116.34,176618.0,115.99,116.35,115.72,116.34,176618.0
2023-02-09 11:00:00,116.34,116.45,115.88,116.39,319515.0,116.34,116.45,115.88,116.39,319515.0
2023-02-09 11:30:00,116.39,116.46,116.17,116.31,120157.0,116.39,116.46,116.17,116.31,120157.0
2023-02-09 12:00:00,116.29,116.57,116.16,116.45,113252.0,116.29,116.57,116.16,116.45,113252.0
2023-02-09 12:30:00,116.45,116.45,116.03,116.43,194610.0,116.45,116.45,116.03,116.43,194610.0
2023-02-09 13:00:00,116.41,116.58,116.21,116.43,86816.0,116.41,116.58,116.21,116.43,86816.0
2023-02-09 13:30:00,116.42,116.59,116.1,116.23,188371.0,116.42,116.59,116.1,116.23,188371.0
2023-02-09 14:00:00,116.22,116.37,116.03,116.22,101781.0,116.22,116.37,116.03,116.22,101781.0
2023-02-09 14:30:00,116.23,116.39,116.12,116.24,106554.0,116.23,116.39,116.12,116.24,106554.0
2023-02-09 15:00:00,116.25,116.35,115.98,116.2,313295.0,116.25,116.35,115.98,116.2,313295.0
2023-02-09 15:30:00,116.18,116.65,115.99,116.52,706525.0,116.18,116.65,115.99,116.52,706525.0
2023-02-10 09:30:00,116.19,116.68,115.97,116.45,533038.0,116.19,116.68,115.97,116.45,533038.0
2023-02-10 10:00:00,116.28,116.45,115.28,115.54,138551.0,116.28,116.45,115.28,115.54,138551.0
2023-02-10 10:30:00,115.46,115.96,115.07,115.42,225559.0,115.46,115.96,115.07,115.42,225559.0
2023-02-10 11:00:00,115.44,115.7,115.28,115.54,119875.0,115.44,115.7,115.28,115.54,119875.0
2023-02-10 11:30:00,115.5,115.63,115.3,115.34,75157.0,115.5,115.63,115.3,115.34,75157.0
2023-02-10 12:00:00,115.34,115.35,114.83,115.11,83130.0,115.34,115.35,114.83,115.11,83130.0
2023-02-10 12:30:00,115.1,115.24,114.85,115.09,160598.0,115.1,115.24,114.85,115.09,160598.0
2023-02-10 13:00:00,115.08,115.74,115.03,115.63,86285.0,115.08,115.74,115.03,115.63,86285.0
2023-02-10 13:30:00,115.62,115.83,115.44,115.56,84397.0,115.62,115.83,115.44,115.56,84397.0
2023-02-10 14:00:00,115.56,115.57,115.19,115.42,90085.0,115.56,115.57,115.19,115.42,90085.0
2023-02-10 14:30:00,115.44,115.93,115.39,115.87,78365.0,115.44,115.93,115.39,115.87,78365.0
2023-02-10 15:00:00,115.91,116.01,115.56,115.71,111372.0,115.91,116.01,115.56,115.71,111372.0
2023-02-10 15:30:00,115.72,116.15,115.57,115.64,416953.0,115.72,116.15,115.57,115.64,416953.0
2023-02-13 09:30:00,114.51,115.68,114.12,115.67,340137.0,114.51,115.68,114.12,115.67,340137.0
2023-02-13 10:00:00,115.66,115.97,115.33,115.97,97075.0,115.66,115.97,115.33,115.97,97075.0
2023-02-13 10:30:00,115.95,115.99,115.47,115.79,164808.0,115.95,115.99,115.47,115.79,164808.0
2023-02-13 11:00:00,115.78,115.84,115.52,115.75,110943.0,115.78,115.84,115.52,115.75,110943.0
2023-02-13 11:30:00,115.76,115.84,115.59,115.74,88559.0,115.76,115.84,115.59,115.74,88559.0
2023-02-13 12:00:00,115.73,116.2,115.68,116.2,63087.0,115.73,116.2,115.68,116.2,63087.0
2023-02-13 12:30:00,116.21,116.27,115.97,116.17,112856.0,116.21,116.27,115.97,116.17,112856.0
2023-02-13 13:00:00,116.18,116.47,116.08,116.39,65428.0,116.18,116.47,116.08,116.39,65428.0
2023-02-13 13:30:00,116.41,116.61,116.26,116.4,59675.0,116.41,116.61,116.26,116.4,59675.0
2023-02-13 14:00:00,116.44,116.48,116.15,116.27,56790.0,116.44,116.48,116.15,116.27,56790.0
2023-02-13 14:30:00,116.29,116.47,116.03,116.46,111374.0,116.29,116.47,116.03,116.46,111374.0
2023-02-13 15:00:00,116.47,116.63,116.24,116.57,158265.0,116.47,116.63,116.24,116.57,158265.0
2023-02-13 15:30:00,116.57,116.64,116.26,116.44,389559.0,116.57,116.64,116.26,116.44,389559.0
2023-02-14 09:30:00,116.0,116.42,115.06,116.32,166962.0,116.0,116.42,115.06,116.32,166962.0
2023-02-14 10:00:00,116.39,117.2,116.31,116.95,117898.0,116.39,117.2,116.31,116.95,117898.0
2023-02-14 10:30:00,116.95,116.95,116.19,116.84,208942.0,116.95,116.95,116.19,116.84,208942.0
2023-02-14 11:00:00,116.83,116.96,116.37,116.47,120239.0,116.83,116.96,116.37,116.47,120239.0
2023-02-14 11:30:00,116.48,116.48,115.28,115.59,134535.0,116.48,116.48,115.28,115.59,134535.0
2023-02-14 12:00:00,115.55,116.14,115.53,115.98,84923.0,115.55,116.14,115.53,115.98,84923.0
2023-02-14 12:30:00,115.96,116.18,115.95,116.13,43890.0,115.96,116.18,115.95,116.13,43890.0
2023-02-14 13:00:00,116.12,116.71,116.1,116.35,56380.0,116.12,116.71,116.1,116.35,56380.0
2023-02-14 13:30:00,116.39,116.49,116.07,116.15,57208.0,116.39,116.49,116.07,116.15,57208.0
2023-02-14 14:00:00,116.15,116.27,115.81,115.97,53740.0,116.15,116.27,115.81,115.97,53740.0
2023-02-14 14:30:00,115.97,116.27,115.94,116.19,55382.0,115.97,116.27,115.94,116.19,55382.0
2023-02-14 15:00:00,116.22,116.25,115.99,116.08,79444.0,116.22,116.25,115.99,116.08,79444.0
2023-02-14 15:30:00,116.1,116.24,115.72,116.0,430891.0,116.1,116.24,115.72,116.0,430891.0
2023-02-15 09:30:00,115.51,116.54,114.97,116.54,222163.0,115.51,116.54,114.97,116.54,222163.0
2023-02-15 10:00:00,116.53,117.4,116.45,117.25,131749.0,116.53,117.4,116.45,117.25,131749.0
2023-02-15 10:30:00,117.23,117.33,116.88,116.97,98500.0,117.23,117.33,116.88,116.97,98500.0
2023-02-15 11:00:00,116.97,117.51,116.9,117.45,94062.0,116.97,117.51,116.9,117.45,94062.0
2023-02-15 11:30:00,117.42,117.72,117.26,117.67,83670.0,117.42,117.72,117.26,117.67,83670.0
2023-02-15 12:00:00,117.65,117.71,117.21,117.41,111966.0,117.65,117.71,117.21,117.41,111966.0
2023-02-15 12:30:00,117.39,117.94,117.39,117.87,78292.0,117.39,117.94,117.39,117.87,78292.0
2023-02-15 13:00:00,117.87,118.01,117.48,117.66,103832.0,117.87,118.01,117.48,117.66,103832.0
2023-02-15 13:30:00,117.69,117.89,117.6,117.8,52213.0,117.69,117.89,117.6,117.8,52213.0
2023-02-15 14:00:00,117.8,117.98,117.7,117.94,72458.0,117.8,117.98,117.7,117.94,72458.0
2023-02-15 14:30:00,117.94,118.02,117.67,117.69,163676.0,117.94,118.02,117.67,117.69,163676.0
2023-02-15 15:00:00,117.71,117.76,117.45,117.58,92523.0,117.71,117.76,117.45,117.58,92523.0
2023-02-15 15:30:00,117.59,117.79,117.43,117.76,321502.0,117.59,117.79,117.43,117.76,321502.0
2023-02-16 09:30:00,116.19,116.86,115.97,116.39,134346.0,116.19,116.86,115.97,116.39,134346.0
2023-02-16 10:00:00,116.39,117.19,116.35,117.19,86421.0,116.39,117.19,116.35,117.19,86421.0
2023-02-16 10:30:00,117.18,117.78,117.09,117.51,106262.0,117.18,117.78,117.09,117.51,106262.0
2023-02-16 11:00:00,117.54,117.76,117.36,117.76,57958.0,117.54,117.76,117.36,117.76,57958.0
2023-02-16 11:30:00,117.77,117.84,117.56,117.76,71976.0,117.77,117.84,117.56,117.76,71976.0
2023-02-16 12:00:00,117.77,118.05,117.7,117.82,133378.0,117.77,118.05,117.7,117.82,133378.0
2023-02-16 12:30:00,117.86,118.05,117.71,117.77,155892.0,117.86,118.05,117.71,117.77,155892.0
2023-02-16 13:00:00,117.82,117.88,117.38,117.38,33855.0,117.82,117.88,117.38,117.38,33855.0
2023-02-16 13:30:00,117.38,117.53,117.3,117.46,29512.0,117.38,117.53,117.3,117.46,29512.0
2023-02-16 14:00:00,117.5,117.62,117.11,117.22,60671.0,117.5,117.62,117.11,117.22,60671.0
2023-02-16 14:30:00,117.19,117.32,117.12,117.13,50320.0,117.19,117.32,117.12,117.13,50320.0
2023-02-16 15:00:00,117.12,117.15,116.32,116.34,82271.0,117.12,117.15,116.32,116.34,82271.0
2023-02-16 15:30:00,116.33,116.36,115.86,115.94,319454.0,116.33,116.36,115.86,115.94,319454.0
2023-02-17 09:30:00,115.47,116.18,114.68,115.11,221191.0,115.47,116.18,114.68,115.11,221191.0
2023-02-17 10:00:00,115.1,115.91,115.04,115.64,195275.0,115.1,115.91,115.04,115.64,195275.0
2023-02-17 10:30:00,115.67,115.87,115.34,115.42,71806.0,115.67,115.87,115.34,115.42,71806.0
2023-02-17 11:00:00,115.46,115.5,115.17,115.35,88501.0,115.46,115.5,115.17,115.35,88501.0
2023-02-17 11:30:00,115.35,115.44,115.07,115.2,177367.0,115.35,115.44,115.07,115.2,177367.0
2023-02-17 12:00:00,115.21,115.4,115.19,115.22,70897.0,115.21,115.4,115.19,115.22,70897.0
2023-02-17 12:30:00,115.22,115.29,115.04,115.08,103854.0,115.22,115.29,115.04,115.08,103854.0
2023-02-17 13:00:00,115.08,115.24,114.9,115.06,98158.0,115.08,115.24,114.9,115.06,98158.0
2023-02-17 13:30:00,115.06,115.21,114.99,115.1,47945.0,115.06,115.21,114.99,115.1,47945.0
2023-02-17 14:00:00,115.14,115.45,115.08,115.4,84069.0,115.14,115.45,115.08,115.4,84069.0
2023-02-17 14:30:00,115.4,115.57,115.34,115.48,141170.0,115.4,115.57,115.34,115.48,141170.0
2023-02-17 15:00:00,115.48,115.5,115.3,115.31,103471.0,115.48,115.5,115.3,115.31,103471.0
2023-02-17 15:30:00,115.33,115.63,115.29,115.37,318059.0,115.33,115.63,115.29,115.37,318059.0
2023-02-21 09:30:00,114.65,115.32,114.33,115.16,160774.0,114.65,115.32,114.33,115.16,160774.0
2023-02-21 10:00:00,115.17,115.17,114.6,114.76,114891.0,115.17,115.17,114.6,114.76,114891.0
2023-02-21 10:30:00,114.76,114.77,114.48,114.66,77399.0,114.76,114.77,114.48,114.66,77399.0
2023-02-21 11:00:00,114.66,114.86,114.35,114.45,74034.0,114.66,114.86,114.35,114.45,74034.0
2023-02-21 11:30:00,114.44,114.8,114.41,114.67,65869.0,114.44,114.8,114.41,114.67,65869.0
2023-02-21 12:00:00,114.68,114.78,114.5,114.62,64342.0,114.68,114.78,114.5,114.62,64342.0
2023-02-21 12:30:00,114.61,114.82,114.59,114.82,47938.0,114.61,114.82,114.59,114.82,47938.0
2023-02-21 13:00:00,114.82,114.82,114.5,114.55,64598.0,114.82,114.82,114.5,114.55,64598.0
2023-02-21 13:30:00,114.54,114.58,114.34,114.46,80813.0,114.54,114.58,114.34,114.46,80813.0
2023-02-21 14:00:00,114.47,114.47,114.23,114.43,89557.0,114.47,114.47,114.23,114.43,89557.0
2023-02-21 14:30:00,114.43,114.5,114.35,114.41,55508.0,114.43,114.5,114.35,114.41,55508.0
2023-02-21 15:00:00,114.42,114.46,113.92,114.13,128769.0,114.42,114.46,113.92,114.13,128769.0
2023-02-21 15:30:00,114.13,114.2,113.72,113.82,386693.0,114.13,114.2,113.72,113.82,386693.0
2023-02-22 09:30:00,114.29,114.29,113.59,113.76,211058.0,114.29,114.29,113.59,113.76,211058.0
2023-02-22 10:00:00,113.75,113.85,113.39,113.6,138137.0,113.75,113.85,113.39,113.6,138137.0
2023-02-22 10:30:00,113.59,113.66,113.18,113.64,89503.0,113.59,113.66,113.18,113.64,89503.0
2023-02-22 11:00:00,113.65,113.77,113.37,113.4,70566.0,113.65,113.77,113.37,113.4,70566.0
2023-02-22 11:30:00,113.41,113.62,113.29,113.59,57003.0,113.41,113.62,113.29,113.59,57003.0
2023-02-22 12:00:00,113.6,113.71,113.44,113.63,63482.0,113.6,113.71,113.44,113.63,63482.0
2023-02-22 12:30:00,113.63,113.76,113.55,113.64,82587.0,113.63,113.76,113.55,113.64,82587.0
2023-02-22 13:00:00,113.64,113.75,113.57,113.74,69482.0,113.64,113.75,113.57,113.74,69482.0
2023-02-22 13:30:00,113.74,113.75,113.57,113.62,104542.0,113.74,113.75,113.57,113.62,104542.0
2023-02-22 14:00:00,113.64,113.91,113.31,113.51,236221.0,113.64,113.91,113.31,113.51,236221.0
2023-02-22 14:30:00,113.5,113.54,112.96,112.97,160063.0,113.5,113.54,112.96,112.97,160063.0
2023-02-22 15:00:00,112.97,113.25,112.92,113.1,126978.0,112.97,113.25,112.92,113.1,126978.0
2023-02-22 15:30:00,113.1,113.16,112.73,113.1,309106.0,113.1,113.16,112.73,113.1,309106.0
2023-02-23 09:30:00,114.71,115.33,114.13,114.82,405724.0,114.71,115.33,114.13,114.82,405724.0
2023-02-23 10:00:00,114.85,115.48,114.65,115.06,180928.0,114.85,115.48,114.65,115.06,180928.0
2023-02-23 10:30:00,115.09,115.18,114.65,115.0,218654.0,115.09,115.18,114.65,115.0,218654.0
2023-02-23 11:00:00,114.99,115.16,114.42,114.49,146436.0,114.99,115.16,114.42,114.49,146436.0
2023-02-23 11:30:00,114.52,114.58,114.17,114.28,144750.0,114.52,114.58,114.17,114.28,144750.0
2023-02-23 12:00:00,114.29,114.7,114.24,114.56,125870.0,114.29,114.7,114.24,114.56,125870.0
2023-02-23 12:30:00,114.55,114.76,114.51,114.74,78739.0,114.55,114.76,114.51,114.74,78739.0
2023-02-23 13:00:00,114.74,115.12,114.68,115.01,232366.0,114.74,115.12,114.68,115.01,232366.0
2023-02-23 13:30:00,115.01,115.35,114.83,115.28,276596.0,115.01,115.35,114.83,115.28,276596.0
2023-02-23 14:00:00,115.3,115.74,115.13,115.7,176054.0,115.3,115.74,115.13,115.7,176054.0
2023-02-23 14:30:00,115.71,116.46,115.65,116.17,270032.0,115.71,116.46,115.65,116.17,270032.0
2023-02-23 15:00:00,116.18,116.83,116.17,116.78,203202.0,116.18,116.83,116.17,116.78,203202.0
2023-02-23 15:30:00,116.77,116.99,116.46,116.55,582475.0,116.77,116.99,116.46,116.55,582475.0
2023-02-24 09:30:00,114.81,115.12,114.17,114.62,178363.0,114.81,115.12,114.17,114.62,178363.0
2023-02-24 10:00:00,114.54,114.8,114.32,114.39,239761.0,114.54,114.8,114.32,114.39,239761.0
2023-02-24 10:30:00,114.39,114.57,114.23,114.45,187514.0,114.39,114.57,114.23,114.45,187514.0
2023-02-24 11:00:00,114.46,114.84,114.43,114.75,94876.0,114.46,114.84,114.43,114.75,94876.0
2023-02-24 11:30:00,114.76,115.22,114.67,114.88,134257.0,114.76,115.22,114.67,114.88,134257.0
2023-02-24 12:00:00,114.91,115.1,114.76,114.86,93660.0,114.91,115.1,114.76,114.86,93660.0
2023-02-24 12:30:00,114.88,115.08,114.58,114.6,76764.0,114.88,115.08,114.58,114.6,76764.0
2023-02-24 13:00:00,114.6,114.69,114.24,114.44,93061.0,114.6,114.69,114.24,114.44,93061.0
2023-02-24 13:30:00,114.42,114.96,114.33,114.86,104821.0,114.42,114.96,114.33,114.86,104821.0
2023-02-24 14:00:00,114.85,115.03,114.6,114.61,143124.0,114.85,115.03,114.6,114.61,143124.0
2023-02-24 14:30:00,114.6,115.04,114.5,114.97,99998.0,114.6,115.04,114.5,114.97,99998.0
2023-02-24 15:00:00,114.97,115.05,114.67,114.95,178002.0,114.97,115.05,114.67,114.95,178002.0
2023-02-24 15:30:00,114.97,115.0,114.4,114.45,491527.0,114.97,115.0,114.4,114.45,491527.0
2023-02-27 09:30:00,115.2,116.52,114.38,114.9,185692.0,115.2,116.52,114.38,114.9,185692.0
2023-02-27 10:00:00,114.91,115.48,114.83,115.38,142814.0,114.91,115.48,114.83,115.38,142814.0
2023-02-27 10:30:00,115.38,115.44,114.99,115.25,196466.0,115.38,115.44,114.99,115.25,196466.0
2023-02-27 11:00:00,115.28,115.56,115.11,115.28,146684.0,115.28,115.56,115.11,115.28,146684.0
2023-02-27 11:30:00,115.27,115.34,114.87,115.01,134736.0,115.27,115.34,114.87,115.01,134736.0
2023-02-27 12:00:00,115.04,115.12,114.8,115.04,114643.0,115.04,115.12,114.8,115.04,114643.0
2023-02-27 12:30:00,115.06,115.23,114.92,115.23,90283.0,115.06,115.23,114.92,115.23,90283.0
2023-02-27 13:00:00,115.24,115.52,115.19,115.41,122918.0,115.24,115.52,115.19,115.41,122918.0
2023-02-27 13:30:00,115.42,115.52,115.28,115.48,112951.0,115.42,115.52,115.28,115.48,112951.0
2023-02-27 14:00:00,115.49,115.64,115.11,115.13,117625.0,115.49,115.64,115.11,115.13,117625.0
2023-02-27 14:30:00,115.17,115.22,114.88,114.93,123517.0,115.17,115.22,114.88,114.93,123517.0
2023-02-27 15:00:00,114.9,115.09,114.72,115.09,205512.0,114.9,115.09,114.72,115.09,205512.0
2023-02-27 15:30:00,115.07,115.08,114.65,114.73,432693.0,115.07,115.08,114.65,114.73,432693.0
2023-02-28 09:30:00,114.53,115.47,114.42,115.42,108849.0,114.53,115.47,114.42,115.42,108849.0
2023-02-28 10:00:00,115.43,116.22,115.43,115.85,125655.0,115.43,116.22,115.43,115.85,125655.0
2023-02-28 10:30:00,115.81,116.07,115.41,115.57,156234.0,115.81,116.07,115.41,115.57,156234.0
2023-02-28 11:00:00,115.59,115.89,115.59,115.8,84806.0,115.59,115.89,115.59,115.8,84806.0
2023-02-28 11:30:00,115.78,115.84,115.51,115.72,75560.0,115.78,115.84,115.51,115.72,75560.0
2023-02-28 12:00:00,115.71,115.99,115.61,115.89,69538.0,115.71,115.99,115.61,115.89,69538.0
2023-02-28 12:30:00,115.89,116.04,115.68,115.88,87547.0,115.89,116.04,115.68,115.88,87547.0
2023-02-28 13:00:00,115.88,116.11,115.81,116.05,71849.0,115.88,116.11,115.81,116.05,71849.0
2023-02-28 13:30:00,116.05,116.11,115.87,115.87,68869.0,116.05,116.11,115.87,115.87,68869.0
2023-02-28 14:00:00,115.9,115.93,115.44,115.46,76787.0,115.9,115.93,115.44,115.46,76787.0
2023-02-28 14:30:00,115.47,115.68,115.43,115.44,74474.0,115.47,115.68,115.43,115.44,74474.0
2023-02-28 15:00:00,115.45,115.59,115.21,115.33,83113.0,115.45,115.59,115.21,115.33,83113.0
2023-02-28 15:30:00,115.31,115.37,114.88,115.07,397133.0,115.31,115.37,114.88,115.07,397133.0
2023-03-01 09:30:00,114.68,115.27,114.5,114.5,157185.0,114.68,115.27,114.5,114.5,157185.0
2023-03-01 10:00:00,114.62,114.66,113.91,114.2,220326.0,114.62,114.66,113.91,114.2,220326.0
2023-03-01 10:30:00,114.19,114.74,114.15,114.7,111265.0,114.19,114.74,114.15,114.7,111265.0
2023-03-01 11:00:00,114.7,114.73,113.95,114.49,108518.0,114.7,114.73,113.95,114.49,108518.0
2023-03-01 11:30:00,114.46,115.15,114.44,115.02,108597.0,114.46,115.15,114.44,115.02,108597.0
2023-03-01 12:00:00,115.03,115.37,114.97,115.25,104406.0,115.03,115.37,114.97,115.25,104406.0
2023-03-01 12:30:00,115.28,115.52,115.23,115.47,86027.0,115.28,115.52,115.23,115.47,86027.0
2023-03-01 13:00:00,115.45,115.62,115.33,115.58,119012.0,115.45,115.62,115.33,115.58,119012.0
2023-03-01 13:30:00,115.58,115.85,115.51,115.72,126216.0,115.58,115.85,115.51,115.72,126216.0
2023-03-01 14:00:00,115.71,115.72,115.42,115.52,109447.0,115.71,115.72,115.42,115.52,109447.0
2023-03-01 14:30:00,115.51,115.74,115.31,115.31,112090.0,115.51,115.74,115.31,115.31,112090.0
2023-03-01 15:00:00,115.31,115.67,115.3,115.45,127221.0,115.31,115.67,115.3,115.45,127221.0
2023-03-01 15:30:00,115.45,115.98,115.44,115.83,361327.0,115.45,115.98,115.44,115.83,361327.0
2023-03-02 09:30:00,116.0,116.35,115.51,115.97,198563.0,116.0,116.35,115.51,115.97,198563.0
2023-03-02 10:00:00,115.96,116.17,115.57,115.83,185429.0,115.96,116.17,115.57,115.83,185429.0
2023-03-02 10:30:00,115.84,115.96,115.51,115.92,153482.0,115.84,115.96,115.51,115.92,153482.0
2023-03-02 11:00:00,115.93,116.15,115.75,115.89,123275.0,115.93,116.15,115.75,115.89,123275.0
2023-03-02 11:30:00,115.88,116.03,115.73,115.98,77540.0,115.88,116.03,115.73,115.98,77540.0
2023-03-02 12:00:00,115.97,116.04,115.77,115.96,91805.0,115.97,116.04,115.77,115.96,91805.0
2023-03-02 12:30:00,116.0,116.33,115.98,116.23,57746.0,116.0,116.33,115.98,116.23,57746.0
2023-03-02 13:00:00,116.22,116.36,116.14,116.36,98369.0,116.22,116.36,116.14,116.36,98369.0
2023-03-02 13:30:00,116.35,116.77,116.34,116.68,117006.0,116.35,116.77,116.34,116.68,117006.0
2023-03-02 14:00:00,116.73,117.33,116.73,117.31,297987.0,116.73,117.33,116.73,117.31,297987.0
2023-03-02 14:30:00,117.31,117.41,116.86,117.18,177015.0,117.31,117.41,116.86,117.18,177015.0
2023-03-02 15:00:00,117.18,117.45,117.13,117.35,208876.0,117.18,117.45,117.13,117.35,208876.0
2023-03-02 15:30:00,117.36,117.57,116.96,117.05,413907.0,117.36,117.57,116.96,117.05,413907.0
2023-03-03 09:30:00,117.15,117.63,117.14,117.41,122413.0,117.15,117.63,117.14,117.41,122413.0
2023-03-03 10:00:00,117.41,117.52,117.04,117.48,96367.0,117.41,117.52,117.04,117.48,96367.0
2023-03-03 10:30:00,117.47,117.57,117.26,117.38,93283.0,117.47,117.57,117.26,117.38,93283.0
2023-03-03 11:00:00,117.39,117.68,117.38,117.56,115551.0,117.39,117.68,117.38,117.56,115551.0
2023-03-03 11:30:00,117.55,117.75,117.34,117.7,61001.0,117.55,117.75,117.34,117.7,61001.0
2023-03-03 12:00:00,117.7,117.75,117.42,117.54,70918.0,117.7,117.75,117.42,117.54,70918.0
2023-03-03 12:30:00,117.55,117.97,117.51,117.94,33243.0,117.55,117.97,117.51,117.94,33243.0
2023-03-03 13:00:00,117.96,118.08,117.92,117.96,86096.0,117.96,118.08,117.92,117.96,86096.0
2023-03-03 13:30:00,117.98,117.99,117.76,117.88,56207.0,117.98,117.99,117.76,117.88,56207.0
2023-03-03 14:00:00,117.86,118.16,117.77,118.16,60152.0,117.86,118.16,117.77,118.16,60152.0
2023-03-03 14:30:00,118.14,118.18,118.07,118.15,109413.0,118.14,118.18,118.07,118.15,109413.0
2023-03-03 15:00:00,118.15,118.19,118.03,118.18,170325.0,118.15,118.19,118.03,118.18,170325.0
2023-03-03 15:30:00,118.17,118.29,117.92,118.26,490174.0,118.17,118.29,117.92,118.26,490174.0
2023-03-06 09:30:00,118.25,118.96,118.25,118.77,125459.0,118.25,118.96,118.25,118.77,125459.0
2023-03-06 10:00:00,118.79,119.35,118.69,119.35,179986.0,118.79,119.35,118.69,119.35,179986.0
2023-03-06 10:30:00,119.34,119.48,118.98,119.02,93662.0,119.34,119.48,118.98,119.02,93662.0
2023-03-06 11:00:00,119.0,119.19,118.74,118.77,80477.0,119.0,119.19,118.74,118.77,80477.0
2023-03-06 11:30:00,118.79,119.04,118.77,118.96,51022.0,118.79,119.04,118.77,118.96,51022.0
2023-03-06 12:00:00,118.94,119.09,118.78,118.94,68838.0,118.94,119.09,118.78,118.94,68838.0
2023-03-06 12:30:00,118.9,118.91,118.45,118.59,53440.0,118.9,118.91,118.45,118.59,53440.0
2023-03-06 13:00:00,118.58,118.58,118.4,118.52,42377.0,118.58,118.58,118.4,118.52,42377.0
2023-03-06 13:30:00,118.5,118.56,118.2,118.21,48665.0,118.5,118.56,118.2,118.21,48665.0
2023-03-06 14:00:00,118.23,118.51,118.22,118.47,63010.0,118.23,118.51,118.22,118.47,63010.0
2023-03-06 14:30:00,118.47,118.52,118.19,118.3,53580.0,118.47,118.52,118.19,118.3,53580.0
2023-03-06 15:00:00,118.31,118.32,118.03,118.07,78787.0,118.31,118.32,118.03,118.07,78787.0
2023-03-06 15:30:00,118.06,118.23,118.0,118.05,217796.0,118.06,118.23,118.0,118.05,217796.0
2023-03-07 09:30:00,118.16,118.78,117.81,118.29,125177.0,118.16,118.78,117.81,118.29,125177.0
2023-03-07 10:00:00,118.32,118.32,117.45,117.79,119914.0,118.32,118.32,117.45,117.79,119914.0
2023-03-07 10:30:00,117.77,118.15,117.66,117.7,101153.0,117.77,118.15,117.66,117.7,101153.0
2023-03-07 11:00:00,117.69,118.07,117.65,117.82,66194.0,117.69,118.07,117.65,117.82,66194.0
2023-03-07 11:30:00,117.81,118.17,117.65,117.81,58333.0,117.81,118.17,117.65,117.81,58333.0
2023-03-07 12:00:00,117.81,118.39,117.77,118.07,97775.0,117.81,118.39,117.77,118.07,97775.0
2023-03-07 12:30:00,118.06,118.16,117.4,117.47,55892.0,118.06,118.16,117.4,117.47,55892.0
2023-03-07 13:00:00,117.48,117.53,117.24,117.43,59407.0,117.48,117.53,117.24,117.43,59407.0
2023-03-07 13:30:00,117.42,117.42,117.01,117.16,65390.0,117.42,117.42,117.01,117.16,65390.0
2023-03-07 14:00:00,117.17,117.37,117.08,117.16,87568.0,117.17,117.37,117.08,117.16,87568.0
2023-03-07 14:30:00,117.16,117.23,116.86,116.96,98261.0,117.16,117.23,116.86,116.96,98261.0
2023-03-07 15:00:00,116.96,117.27,116.96,117.08,92528.0,116.96,117.27,116.96,117.08,92528.0
2023-03-07 15:30:00,117.09,117.42,117.07,117.23,260700.0,117.09,117.42,117.07,117.23,260700.0
2023-03-08 09:30:00,117.11,117.44,116.93,117.44,85702.0,117.11,117.44,116.93,117.44,85702.0
2023-03-08 10:00:00,117.45,117.47,116.76,117.24,98971.0,117.45,117.47,116.76,117.24,98971.0
2023-03-08 10:30:00,117.25,117.48,116.81,117.09,94015.0,117.25,117.48,116.81,117.09,94015.0
2023-03-08 11:00:00,117.11,117.25,116.97,117.08,124533.0,117.11,117.25,116.97,117.08,124533.0
2023-03-08 11:30:00,117.09,117.6,116.95,117.47,76561.0,117.09,117.6,116.95,117.47,76561.0
2023-03-08 12:00:00,117.48,117.52,117.02,117.29,71035.0,117.48,117.52,117.02,117.29,71035.0
2023-03-08 12:30:00,117.25,117.54,117.0,117.47,62469.0,117.25,117.54,117.0,117.47,62469.0
2023-03-08 13:00:00,117.49,117.51,117.13,117.15,81248.0,117.49,117.51,117.13,117.15,81248.0
2023-03-08 13:30:00,117.14,117.23,116.91,116.95,70078.0,117.14,117.23,116.91,116.95,70078.0
2023-03-08 14:00:00,116.96,117.19,116.88,117.16,77562.0,116.96,117.19,116.88,117.16,77562.0
2023-03-08 14:30:00,117.16,117.17,116.98,117.02,79908.0,117.16,117.17,116.98,117.02,79908.0
2023-03-08 15:00:00,117.03,117.11,116.88,117.0,121010.0,117.03,117.11,116.88,117.0,121010.0
2023-03-08 15:30:00,117.02,117.34,117.0,117.07,385495.0,117.02,117.34,117.0,117.07,385495.0
2023-03-09 09:30:00,117.61,118.32,116.91,118.2,103815.0,117.61,118.32,116.91,118.2,103815.0
2023-03-09 10:00:00,118.18,118.47,118.02,118.07,80549.0,118.18,118.47,118.02,118.07,80549.0
2023-03-09 10:30:00,118.04,118.4,118.03,118.19,68407.0,118.04,118.4,118.03,118.19,68407.0
2023-03-09 11:00:00,118.19,118.21,117.79,117.79,82964.0,118.19,118.21,117.79,117.79,82964.0
2023-03-09 11:30:00,117.79,117.98,117.75,117.82,45435.0,117.79,117.98,117.75,117.82,45435.0
2023-03-09 12:00:00,117.85,117.85,117.5,117.65,80857.0,117.85,117.85,117.5,117.65,80857.0
2023-03-09 12:30:00,117.67,117.72,117.17,117.43,70280.0,117.67,117.72,117.17,117.43,70280.0
2023-03-09 13:00:00,117.42,117.53,116.67,116.73,72388.0,117.42,117.53,116.67,116.73,72388.0
2023-03-09 13:30:00,116.73,116.88,116.51,116.7,168461.0,116.73,116.88,116.51,116.7,168461.0
2023-03-09 14:00:00,116.67,116.7,116.3,116.38,77796.0,116.67,116.7,116.3,116.38,77796.0
2023-03-09 14:30:00,116.38,116.6,116.04,116.05,75298.0,116.38,116.6,116.04,116.05,75298.0
2023-03-09 15:00:00,116.07,116.16,115.44,115.58,103386.0,116.07,116.16,115.44,115.58,103386.0
2023-03-09 15:30:00,115.54,115.82,115.3,115.41,370300.0,115.54,115.82,115.3,115.41,370300.0
2023-03-10 09:30:00,114.73,114.85,112.21,112.69,277886.0,114.73,114.85,112.21,112.69,277886.0
2023-03-10 10:00:00,112.7,113.19,112.23,112.38,188952.0,112.7,113.19,112.23,112.38,188952.0
2023-03-10 10:30:00,112.39,112.63,111.63,112.58,212926.0,112.39,112.63,111.63,112.58,212926.0
2023-03-10 11:00:00,112.58,112.85,112.02,112.78,226195.0,112.58,112.85,112.02,112.78,226195.0
2023-03-10 11:30:00,112.78,113.25,112.62,112.66,256970.0,112.78,113.25,112.62,112.66,256970.0
2023-03-10 12:00:00,112.63,112.84,112.28,112.5,80813.0,112.63,112.84,112.28,112.5,80813.0
2023-03-10 12:30:00,112.55,112.87,112.17,112.18,82486.0,112.55,112.87,112.17,112.18,82486.0
2023-03-10 13:00:00,112.2,112.31,111.31,111.53,104306.0,112.2,112.31,111.31,111.53,104306.0
2023-03-10 13:30:00,111.52,111.54,110.88,111.11,138637.0,111.52,111.54,110.88,111.11,138637.0
2023-03-10 14:00:00,111.11,111.82,111.11,111.59,226227.0,111.11,111.82,111.11,111.59,226227.0
2023-03-10 14:30:00,111.59,112.5,111.58,112.35,216201.0,111.59,112.5,111.58,112.35,216201.0
2023-03-10 15:00:00,112.38,112.62,111.97,112.3,169140.0,112.38,112.62,111.97,112.3,169140.0
2023-03-10 15:30:00,112.25,112.27,111.6,111.84,479399.0,112.25,112.27,111.6,111.84,479399.0
2023-03-13 09:30:00,110.53,110.6,105.4,105.8,988883.0,110.53,110.6,105.4,105.8,988883.0
2023-03-13 10:00:00,105.79,106.28,104.53,104.82,818451.0,105.79,106.28,104.53,104.82,818451.0
2023-03-13 10:30:00,104.87,106.85,104.85,106.61,368086.0,104.87,106.85,104.85,106.61,368086.0
2023-03-13 11:00:00,106.62,107.6,106.44,107.48,283812.0,106.62,107.6,106.44,107.48,283812.0
2023-03-13 11:30:00,107.5,107.9,106.59,106.94,343741.0,107.5,107.9,106.59,106.94,343741.0
2023-03-13 12:00:00,106.99,107.36,106.3,106.41,235099.0,106.99,107.36,106.3,106.41,235099.0
2023-03-13 12:30:00,106.4,106.76,105.67,105.93,204518.0,106.4,106.76,105.67,105.93,204518.0
2023-03-13 13:00:00,105.93,106.24,105.17,105.54,392211.0,105.93,106.24,105.17,105.54,392211.0
2023-03-13 13:30:00,105.54,106.6,105.53,106.24,205164.0,105.54,106.6,105.53,106.24,205164.0
2023-03-13 14:00:00,106.24,106.25,105.61,105.9,299213.0,106.24,106.25,105.61,105.9,299213.0
2023-03-13 14:30:00,105.9,106.22,105.66,105.92,375091.0,105.9,106.22,105.66,105.92,375091.0
2023-03-13 15:00:00,105.91,106.01,104.43,104.64,286261.0,105.91,106.01,104.43,104.64,286261.0
2023-03-13 15:30:00,104.64,105.3,103.99,104.24,1246061.0,104.64,105.3,103.99,104.24,1246061.0
2023-03-14 09:30:00,108.07,110.86,107.0,110.39,984202.0,108.07,110.86,107.0,110.39,984202.0
2023-03-14 10:00:00,110.39,111.28,109.91,111.03,485325.0,110.39,111.28,109.91,111.03,485325.0
2023-03-14 10:30:00,110.99,111.3,110.56,110.82,435759.0,110.99,111.3,110.56,110.82,435759.0
2023-03-14 11:00:00,110.86,112.1,110.6,111.84,408883.0,110.86,112.1,110.6,111.84,408883.0
2023-03-14 11:30:00,111.83,112.3,111.54,111.74,307143.0,111.83,112.3,111.54,111.74,307143.0
2023-03-14 12:00:00,111.76,111.9,111.24,111.28,370032.0,111.76,111.9,111.24,111.28,370032.0
2023-03-14 12:30:00,111.31,111.9,111.07,111.14,372519.0,111.31,111.9,111.07,111.14,372519.0
2023-03-14 13:00:00,111.11,111.25,110.12,110.81,179718.0,111.11,111.25,110.12,110.81,179718.0
2023-03-14 13:30:00,110.78,110.98,110.5,110.64,133068.0,110.78,110.98,110.5,110.64,133068.0
2023-03-14 14:00:00,110.65,110.77,109.84,110.28,442871.0,110.65,110.77,109.84,110.28,442871.0
2023-03-14 14:30:00,110.28,110.44,109.93,110.02,427427.0,110.28,110.44,109.93,110.02,427427.0
2023-03-14 15:00:00,110.0,110.08,109.29,109.47,387851.0,110.0,110.08,109.29,109.47,387851.0
2023-03-14 15:30:00,109.47,110.68,109.4,110.5,830712.0,109.47,110.68,109.4,110.5,830712.0
2023-03-15 09:30:00,109.17,109.24,107.12,107.41,393535.0,109.17,109.24,107.12,107.41,393535.0
2023-03-15 10:00:00,107.43,108.75,107.31,107.94,293260.0,107.43,108.75,107.31,107.94,293260.0
2023-03-15 10:30:00,107.92,108.26,107.21,108.22,304277.0,107.92,108.26,107.21,108.22,304277.0
2023-03-15 11:00:00,108.24,109.62,108.18,109.17,246025.0,108.24,109.62,108.18,109.17,246025.0
2023-03-15 11:30:00,109.18,109.67,108.92,108.99,215299.0,109.18,109.67,108.92,108.99,215299.0
2023-03-15 12:00:00,109.0,109.24,108.03,108.14,205340.0,109.0,109.24,108.03,108.14,205340.0
2023-03-15 12:30:00,108.12,108.44,107.56,108.02,200268.0,108.12,108.44,107.56,108.02,200268.0
2023-03-15 13:00:00,108.02,109.02,107.95,108.69,89959.0,108.02,109.02,107.95,108.69,89959.0
2023-03-15 13:30:00,108.7,108.86,108.27,108.37,147176.0,108.7,108.86,108.27,108.37,147176.0
2023-03-15 14:00:00,108.37,109.29,108.03,109.04,127847.0,108.37,109.29,108.03,109.04,127847.0
2023-03-15 14:30:00,109.05,109.32,108.87,109.3,168984.0,109.05,109.32,108.87,109.3,168984.0
2023-03-15 15:00:00,109.31,109.65,109.1,109.32,250227.0,109.31,109.65,109.1,109.32,250227.0
2023-03-15 15:30:00,109.32,109.42,108.65,109.26,503015.0,109.32,109.42,108.65,109.26,503015.0
2023-03-16 09:30:00,108.27,108.27,106.83,107.15,262968.0,108.27,108.27,106.83,107.15,262968.0
2023-03-16 10:00:00,107.15,107.25,106.65,106.97,198303.0,107.15,107.25,106.65,106.97,198303.0
2023-03-16 10:30:00,106.97,107.98,106.52,107.75,514927.0,106.97,107.98,106.52,107.75,514927.0
2023-03-16 11:00:00,107.75,108.29,107.33,107.86,346265.0,107.75,108.29,107.33,107.86,346265.0
2023-03-16 11:30:00,107.89,108.12,107.69,108.03,225249.0,107.89,108.12,107.69,108.03,225249.0
2023-03-16 12:00:00,108.05,108.25,107.77,108.01,147258.0,108.05,108.25,107.77,108.01,147258.0
2023-03-16 12:30:00,108.01,108.25,107.72,108.16,346135.0,108.01,108.25,107.72,108.16,346135.0
2023-03-16 13:00:00,108.16,109.1,108.07,108.98,191294.0,108.16,109.1,108.07,108.98,191294.0
2023-03-16 13:30:00,109.0,109.04,108.45,108.58,158140.0,109.0,109.04,108.45,108.58,158140.0
2023-03-16 14:00:00,108.57,108.66,108.02,108.2,236924.0,108.57,108.66,108.02,108.2,236924.0
2023-03-16 14:30:00,108.23,108.91,108.13,108.88,347644.0,108.23,108.91,108.13,108.88,347644.0
2023-03-16 15:00:00,108.9,109.64,108.89,109.6,202372.0,108.9,109.64,108.89,109.6,202372.0
2023-03-16 15:30:00,109.57,109.8,109.26,109.48,403703.0,109.57,109.8,109.26,109.48,403703.0
2023-03-17 09:30:00,108.94,109.91,108.38,109.37,786523.0,108.94,109.91,108.38,109.37,786523.0
2023-03-17 10:00:00,109.4,110.09,109.06,109.23,141139.0,109.4,110.09,109.06,109.23,141139.0
2023-03-17 10:30:00,109.21,109.37,108.21,108.63,259766.0,109.21,109.37,108.21,108.63,259766.0
2023-03-17 11:00:00,108.62,109.13,108.35,108.82,152772.0,108.62,109.13,108.35,108.82,152772.0
2023-03-17 11:30:00,108.79,108.85,107.9,108.23,203264.0,108.79,108.85,107.9,108.23,203264.0
2023-03-17 12:00:00,108.27,109.0,108.24,108.93,142948.0,108.27,109.0,108.24,108.93,142948.0
2023-03-17 12:30:00,108.9,109.21,108.62,108.63,68358.0,108.9,109.21,108.62,108.63,68358.0
2023-03-17 13:00:00,108.63,109.17,108.57,108.93,71748.0,108.63,109.17,108.57,108.93,71748.0
2023-03-17 13:30:00,108.93,109.12,108.69,108.88,50936.0,108.93,109.12,108.69,108.88,50936.0
2023-03-17 14:00:00,108.89,108.98,108.21,108.28,107216.0,108.89,108.98,108.21,108.28,107216.0
2023-03-17 14:30:00,108.24,108.58,108.11,108.48,112146.0,108.24,108.58,108.11,108.48,112146.0
2023-03-17 15:00:00,108.52,108.94,108.33,108.88,131707.0,108.52,108.94,108.33,108.88,131707.0
2023-03-17 15:30:00,108.87,108.9,107.76,108.21,566708.0,108.87,108.9,107.76,108.21,566708.0
2023-03-20 09:30:00,108.56,109.86,108.3,109.63,238171.0,108.56,109.86,108.3,109.63,238171.0
2023-03-20 10:00:00,109.63,110.44,109.43,110.31,175257.0,109.63,110.44,109.43,110.31,175257.0
2023-03-20 10:30:00,110.31,110.77,110.1,110.64,202956.0,110.31,110.77,110.1,110.64,202956.0
2023-03-20 11:00:00,110.67,111.01,110.45,110.95,134399.0,110.67,111.01,110.45,110.95,134399.0
2023-03-20 11:30:00,110.99,111.0,110.47,110.58,127083.0,110.99,111.0,110.47,110.58,127083.0
2023-03-20 12:00:00,110.63,110.66,109.88,110.39,229851.0,110.63,110.66,109.88,110.39,229851.0
2023-03-20 12:30:00,110.4,110.77,110.29,110.62,127106.0,110.4,110.77,110.29,110.62,127106.0
2023-03-20 13:00:00,110.6,110.85,110.44,110.72,110777.0,110.6,110.85,110.44,110.72,110777.0
2023-03-20 13:30:00,110.71,110.95,110.61,110.77,210860.0,110.71,110.95,110.61,110.77,210860.0
2023-03-20 14:00:00,110.73,110.97,110.63,110.84,167796.0,110.73,110.97,110.63,110.84,167796.0
2023-03-20 14:30:00,110.84,110.86,110.5,110.66,115904.0,110.84,110.86,110.5,110.66,115904.0
2023-03-20 15:00:00,110.63,110.92,110.53,110.88,116681.0,110.63,110.92,110.53,110.88,116681.0
2023-03-20 15:30:00,110.88,111.07,110.62,110.82,521305.0,110.88,111.07,110.62,110.82,521305.0
2023-03-21 09:30:00,112.92,114.26,112.27,112.41,310392.0,112.92,114.26,112.27,112.41,310392.0
2023-03-21 10:00:00,112.49,112.95,111.77,111.78,219543.0,112.49,112.95,111.77,111.78,219543.0
2023-03-21 10:30:00,111.79,112.5,111.73,112.07,193194.0,111.79,112.5,111.73,112.07,193194.0
2023-03-21 11:00:00,112.07,113.12,112.07,112.97,172726.0,112.07,113.12,112.07,112.97,172726.0
2023-03-21 11:30:00,112.98,113.02,112.5,112.66,152877.0,112.98,113.02,112.5,112.66,152877.0
2023-03-21 12:00:00,112.67,112.97,112.58,112.77,118154.0,112.67,112.97,112.58,112.77,118154.0
2023-03-21 12:30:00,112.79,112.94,112.11,112.16,133638.0,112.79,112.94,112.11,112.16,133638.0
2023-03-21 13:00:00,112.1,112.53,111.97,112.53,101257.0,112.1,112.53,111.97,112.53,101257.0
2023-03-21 13:30:00,112.54,112.71,112.45,112.55,117514.0,112.54,112.71,112.45,112.55,117514.0
2023-03-21 14:00:00,112.54,112.85,112.49,112.78,130099.0,112.54,112.85,112.49,112.78,130099.0
2023-03-21 14:30:00,112.78,112.97,112.68,112.9,138377.0,112.78,112.97,112.68,112.9,138377.0
2023-03-21 15:00:00,112.89,113.31,112.85,113.13,176737.0,112.89,113.31,112.85,113.13,176737.0
2023-03-21 15:30:00,113.15,113.59,112.93,113.07,424502.0,113.15,113.59,112.93,113.07,424502.0
2023-03-22 09:30:00,112.8,113.22,112.06,113.14,180770.0,112.8,113.22,112.06,113.14,180770.0
2023-03-22 10:00:00,113.11,113.36,112.75,113.3,208338.0,113.11,113.36,112.75,113.3,208338.0
2023-03-22 10:30:00,113.29,113.44,113.15,113.2,101722.0,113.29,113.44,113.15,113.2,101722.0
2023-03-22 11:00:00,113.22,113.3,112.97,113.08,120250.0,113.22,113.3,112.97,113.08,120250.0
2023-03-22 11:30:00,113.09,113.15,112.99,113.06,108414.0,113.09,113.15,112.99,113.06,108414.0
2023-03-22 12:00:00,113.06,113.11,112.75,112.84,95849.0,113.06,113.11,112.75,112.84,95849.0
2023-03-22 12:30:00,112.84,112.95,112.77,112.91,73016.0,112.84,112.95,112.77,112.91,73016.0
2023-03-22 13:00:00,112.91,112.92,112.65,112.84,60157.0,112.91,112.92,112.65,112.84,60157.0
2023-03-22 13:30:00,112.83,113.4,112.83,113.35,109256.0,112.83,113.4,112.83,113.35,109256.0
2023-03-22 14:00:00,113.32,114.12,113.12,113.32,151956.0,113.32,114.12,113.12,113.32,151956.0
2023-03-22 14:30:00,113.35,114.36,112.86,113.16,194495.0,113.35,114.36,112.86,113.16,194495.0
2023-03-22 15:00:00,113.07,113.27,112.19,113.12,215218.0,113.07,113.27,112.19,113.12,215218.0
2023-03-22 15:30:00,113.15,113.17,111.3,111.34,699245.0,113.15,113.17,111.3,111.34,699245.0
2023-03-23 09:30:00,110.99,112.3,110.77,112.12,192559.0,110.99,112.3,110.77,112.12,192559.0
2023-03-23 10:00:00,112.15,112.63,112.02,112.26,122374.0,112.15,112.63,112.02,112.26,122374.0
2023-03-23 10:30:00,112.24,112.97,112.19,112.97,106248.0,112.24,112.97,112.19,112.97,106248.0
2023-03-23 11:00:00,112.99,113.36,112.93,112.94,96548.0,112.99,113.36,112.93,112.94,96548.0
2023-03-23 11:30:00,113.0,113.21,112.86,112.91,97439.0,113.0,113.21,112.86,112.91,97439.0
2023-03-23 12:00:00,112.9,112.98,112.53,112.7,110853.0,112.9,112.98,112.53,112.7,110853.0
2023-03-23 12:30:00,112.71,112.81,112.31,112.44,96866.0,112.71,112.81,112.31,112.44,96866.0
2023-03-23 13:00:00,112.42,112.42,111.72,111.9,104204.0,112.42,112.42,111.72,111.9,104204.0
2023-03-23 13:30:00,111.89,112.16,111.76,111.82,108951.0,111.89,112.16,111.76,111.82,108951.0
2023-03-23 14:00:00,111.83,111.95,111.25,111.26,130266.0,111.83,111.95,111.25,111.26,130266.0
2023-03-23 14:30:00,111.26,111.59,110.41,110.97,189201.0,111.26,111.59,110.41,110.97,189201.0
2023-03-23 15:00:00,111.0,111.69,110.38,110.7,214675.0,111.0,111.69,110.38,110.7,214675.0
2023-03-23 15:30:00,110.69,111.56,110.54,111.1,362477.0,110.69,111.56,110.54,111.1,362477.0
2023-03-24 09:30:00,109.77,110.34,109.13,110.29,264430.0,109.77,110.34,109.13,110.29,264430.0
2023-03-24 10:00:00,110.31,110.62,109.9,110.62,158271.0,110.31,110.62,109.9,110.62,158271.0
2023-03-24 10:30:00,110.61,110.87,110.04,110.34,163476.0,110.61,110.87,110.04,110.34,163476.0
2023-03-24 11:00:00,110.36,110.52,109.9,110.31,88256.0,110.36,110.52,109.9,110.31,88256.0
2023-03-24 11:30:00,110.25,111.27,110.23,111.18,109947.0,110.25,111.27,110.23,111.18,109947.0
2023-03-24 12:00:00,111.2,111.39,110.81,111.22,138137.0,111.2,111.39,110.81,111.22,138137.0
2023-03-24 12:30:00,111.27,111.51,111.08,111.36,64243.0,111.27,111.51,111.08,111.36,64243.0
2023-03-24 13:00:00,111.41,111.6,111.11,111.39,82345.0,111.41,111.6,111.11,111.39,82345.0
2023-03-24 13:30:00,111.41,111.78,111.39,111.62,87254.0,111.41,111.78,111.39,111.62,87254.0
2023-03-24 14:00:00,111.63,112.16,111.6,111.98,153700.0,111.63,112.16,111.6,111.98,153700.0
2023-03-24 14:30:00,111.98,112.3,111.97,112.26,123657.0,111.98,112.3,111.97,112.26,123657.0
2023-03-24 15:00:00,112.27,112.56,112.07,112.44,144136.0,112.27,112.56,112.07,112.44,144136.0
2023-03-24 15:30:00,112.45,112.68,112.13,112.53,428688.0,112.45,112.68,112.13,112.53,428688.0
2023-03-27 09:30:00,113.34,114.08,113.06,113.16,149143.0,113.34,114.08,113.06,113.16,149143.0
2023-03-27 10:00:00,113.11,113.34,112.51,112.58,139276.0,113.11,113.34,112.51,112.58,139276.0
2023-03-27 10:30:00,112.59,112.64,112.17,112.17,114511.0,112.59,112.64,112.17,112.17,114511.0
2023-03-27 11:00:00,112.2,112.34,111.98,112.3,97800.0,112.2,112.34,111.98,112.3,97800.0
2023-03-27 11:30:00,112.29,112.44,112.08,112.28,102174.0,112.29,112.44,112.08,112.28,102174.0
2023-03-27 12:00:00,112.26,112.36,112.03,112.2,81031.0,112.26,112.36,112.03,112.2,81031.0
2023-03-27 12:30:00,112.24,112.26,112.04,112.14,86137.0,112.24,112.26,112.04,112.14,86137.0
2023-03-27 13:00:00,112.17,112.62,112.14,112.49,92824.0,112.17,112.62,112.14,112.49,92824.0
2023-03-27 13:30:00,112.55,112.61,112.24,112.28,77550.0,112.55,112.61,112.24,112.28,77550.0
2023-03-27 14:00:00,112.27,112.33,112.14,112.28,76741.0,112.27,112.33,112.14,112.28,76741.0
2023-03-27 14:30:00,112.27,112.45,112.24,112.35,98569.0,112.27,112.45,112.24,112.35,98569.0
2023-03-27 15:00:00,112.37,112.46,111.97,112.09,167654.0,112.37,112.46,111.97,112.09,167654.0
2023-03-27 15:30:00,112.1,112.14,111.65,111.73,417110.0,112.1,112.14,111.65,111.73,417110.0
2023-03-28 09:30:00,111.43,111.5,110.8,111.2,189646.0,111.43,111.5,110.8,111.2,189646.0
2023-03-28 10:00:00,111.22,111.27,110.87,111.07,139109.0,111.22,111.27,110.87,111.07,139109.0
2023-03-28 10:30:00,111.09,111.13,110.83,111.01,120412.0,111.09,111.13,110.83,111.01,120412.0
2023-03-28 11:00:00,111.01,111.31,111.0,111.26,99012.0,111.01,111.31,111.0,111.26,99012.0
2023-03-28 11:30:00,111.25,111.47,111.22,111.47,55261.0,111.25,111.47,111.22,111.47,55261.0
2023-03-28 12:00:00,111.47,111.51,111.22,111.33,76637.0,111.47,111.51,111.22,111.33,76637.0
2023-03-28 12:30:00,111.33,111.33,110.92,111.05,127916.0,111.33,111.33,110.92,111.05,127916.0
2023-03-28 13:00:00,111.07,111.18,110.86,110.96,79700.0,111.07,111.18,110.86,110.96,79700.0
2023-03-28 13:30:00,110.95,111.0,110.68,110.76,100267.0,110.95,111.0,110.68,110.76,100267.0
2023-03-28 14:00:00,110.78,111.07,110.68,110.88,128221.0,110.78,111.07,110.68,110.88,128221.0
2023-03-28 14:30:00,110.88,111.19,110.84,111.15,72559.0,110.88,111.19,110.84,111.15,72559.0
2023-03-28 15:00:00,111.16,111.24,110.98,111.02,91634.0,111.16,111.24,110.98,111.02,91634.0
2023-03-28 15:30:00,111.01,111.29,110.85,111.28,295392.0,111.01,111.29,110.85,111.28,295392.0
2023-03-29 09:30:00,112.21,112.5,111.44,111.66,127534.0,112.21,112.5,111.44,111.66,127534.0
2023-03-29 10:00:00,111.7,112.06,111.44,111.52,169734.0,111.7,112.06,111.44,111.52,169734.0
2023-03-29 10:30:00,111.51,111.56,111.23,111.36,97426.0,111.51,111.56,111.23,111.36,97426.0
2023-03-29 11:00:00,111.38,111.48,111.22,111.48,80238.0,111.38,111.48,111.22,111.48,80238.0
2023-03-29 11:30:00,111.52,111.95,111.48,111.92,128146.0,111.52,111.95,111.48,111.92,128146.0
2023-03-29 12:00:00,111.96,112.35,111.91,112.29,66194.0,111.96,112.35,111.91,112.29,66194.0
2023-03-29 12:30:00,112.28,112.34,111.76,111.77,53993.0,112.28,112.34,111.76,111.77,53993.0
2023-03-29 13:00:00,111.79,111.88,111.71,111.88,54709.0,111.79,111.88,111.71,111.88,54709.0
2023-03-29 13:30:00,111.86,111.9,111.65,111.71,67568.0,111.86,111.9,111.65,111.71,67568.0
2023-03-29 14:00:00,111.73,111.82,111.69,111.74,61218.0,111.73,111.82,111.69,111.74,61218.0
2023-03-29 14:30:00,111.74,111.83,111.68,111.75,169737.0,111.74,111.83,111.68,111.75,169737.0
2023-03-29 15:00:00,111.74,112.11,111.55,112.1,108976.0,111.74,112.11,111.55,112.1,108976.0
2023-03-29 15:30:00,112.09,112.1,111.69,111.83,368023.0,112.09,112.1,111.69,111.83,368023.0
2023-03-30 09:30:00,112.66,113.5,112.0,113.36,128735.0,112.66,113.5,112.0,113.36,128735.0
2023-03-30 10:00:00,113.38,113.69,113.16,113.52,99928.0,113.38,113.69,113.16,113.52,99928.0
2023-03-30 10:30:00,113.52,113.67,113.23,113.3,103546.0,113.52,113.67,113.23,113.3,103546.0
2023-03-30 11:00:00,113.3,113.54,113.21,113.38,91820.0,113.3,113.54,113.21,113.38,91820.0
2023-03-30 11:30:00,113.37,113.45,113.25,113.26,82472.0,113.37,113.45,113.25,113.26,82472.0
2023-03-30 12:00:00,113.27,113.29,113.03,113.05,47381.0,113.27,113.29,113.03,113.05,47381.0
2023-03-30 12:30:00,113.04,113.04,112.66,112.78,55799.0,113.04,113.04,112.66,112.78,55799.0
2023-03-30 13:00:00,112.8,112.88,112.71,112.78,72301.0,112.8,112.88,112.71,112.78,72301.0
2023-03-30 13:30:00,112.77,112.81,112.47,112.81,60846.0,112.77,112.81,112.47,112.81,60846.0
2023-03-30 14:00:00,112.81,113.1,112.79,113.07,66104.0,112.81,113.1,112.79,113.07,66104.0
2023-03-30 14:30:00,113.06,113.16,112.93,113.02,81163.0,113.06,113.16,112.93,113.02,81163.0
2023-03-30 15:00:00,113.02,113.13,112.94,112.95,94451.0,113.02,113.13,112.94,112.95,94451.0
2023-03-30 15:30:00,112.96,113.05,112.88,113.0,233198.0,112.96,113.05,112.88,113.0,233198.0
2023-03-31 09:30:00,113.65,113.9,113.38,113.7,101702.0,113.65,113.9,113.38,113.7,101702.0
2023-03-31 10:00:00,113.66,113.67,113.19,113.33,94237.0,113.66,113.67,113.19,113.33,94237.0
2023-03-31 10:30:00,113.32,113.46,113.23,113.3,83516.0,113.32,113.46,113.23,113.3,83516.0
2023-03-31 11:00:00,113.31,113.55,113.22,113.28,231797.0,113.31,113.55,113.22,113.28,231797.0
2023-03-31 11:30:00,113.29,113.4,113.12,113.16,95901.0,113.29,113.4,113.12,113.16,95901.0
2023-03-31 12:00:00,113.16,113.4,113.1,113.1,140975.0,113.16,113.4,113.1,113.1,140975.0
2023-03-31 12:30:00,113.09,113.21,112.98,113.14,59792.0,113.09,113.21,112.98,113.14,59792.0
2023-03-31 13:00:00,113.14,113.16,112.85,112.98,87031.0,113.14,113.16,112.85,112.98,87031.0
2023-03-31 13:30:00,112.98,113.0,112.83,112.94,70143.0,112.98,113.0,112.83,112.94,70143.0
2023-03-31 14:00:00,112.94,113.0,112.66,112.73,84348.0,112.94,113.0,112.66,112.73,84348.0
2023-03-31 14:30:00,112.73,112.86,112.6,112.73,144114.0,112.73,112.86,112.6,112.73,144114.0
2023-03-31 15:00:00,112.75,113.24,112.71,113.2,147846.0,112.75,113.24,112.71,113.2,147846.0
2023-03-31 15:30:00,113.19,113.26,112.77,113.04,455747.0,113.19,113.26,112.77,113.04,455747.0
2023-04-03 09:30:00,112.57,113.0,112.26,112.56,141343.0,112.57,113.0,112.26,112.56,141343.0
2023-04-03 10:00:00,112.58,113.1,112.36,112.91,122228.0,112.58,113.1,112.36,112.91,122228.0
2023-04-03 10:30:00,112.92,112.98,111.91,111.97,134875.0,112.92,112.98,111.91,111.97,134875.0
2023-04-03 11:00:00,112.01,112.3,112.0,112.26,100333.0,112.01,112.3,112.0,112.26,100333.0
2023-04-03 11:30:00,112.25,112.5,112.16,112.46,78852.0,112.25,112.5,112.16,112.46,78852.0
2023-04-03 12:00:00,112.48,112.64,112.35,112.62,85363.0,112.48,112.64,112.35,112.62,85363.0
2023-04-03 12:30:00,112.62,112.9,112.52,112.85,58089.0,112.62,112.9,112.52,112.85,58089.0
2023-04-03 13:00:00,112.85,112.85,112.48,112.48,92079.0,112.85,112.85,112.48,112.48,92079.0
2023-04-03 13:30:00,112.48,112.63,112.41,112.48,66463.0,112.48,112.63,112.41,112.48,66463.0
2023-04-03 14:00:00,112.47,112.63,112.45,112.63,83050.0,112.47,112.63,112.45,112.63,83050.0
2023-04-03 14:30:00,112.63,112.88,112.62,112.74,96538.0,112.63,112.88,112.62,112.74,96538.0
2023-04-03 15:00:00,112.77,112.95,112.71,112.9,150234.0,112.77,112.95,112.71,112.9,150234.0
2023-04-03 15:30:00,112.9,112.94,112.61,112.8,271458.0,112.9,112.94,112.61,112.8,271458.0
2023-04-04 09:30:00,112.83,113.35,112.47,112.63,88025.0,112.83,113.35,112.47,112.63,88025.0
2023-04-04 10:00:00,112.66,113.01,112.0,112.03,108342.0,112.66,113.01,112.0,112.03,108342.0
2023-04-04 10:30:00,112.02,112.18,111.49,111.55,83711.0,112.02,112.18,111.49,111.55,83711.0
2023-04-04 11:00:00,111.54,111.56,111.17,111.35,87007.0,111.54,111.56,111.17,111.35,87007.0
2023-04-04 11:30:00,111.34,111.61,111.31,111.37,96409.0,111.34,111.61,111.31,111.37,96409.0
2023-04-04 12:00:00,111.35,111.47,111.08,111.43,101745.0,111.35,111.47,111.08,111.43,101745.0
2023-04-04 12:30:00,111.42,111.5,111.24,111.39,79879.0,111.42,111.5,111.24,111.39,79879.0
2023-04-04 13:00:00,111.38,111.74,111.35,111.68,81541.0,111.38,111.74,111.35,111.68,81541.0
2023-04-04 13:30:00,111.68,111.82,111.6,111.63,85577.0,111.68,111.82,111.6,111.63,85577.0
2023-04-04 14:00:00,111.61,111.64,111.18,111.19,77240.0,111.61,111.64,111.18,111.19,77240.0
2023-04-04 14:30:00,111.17,111.47,111.14,111.3,63614.0,111.17,111.47,111.14,111.3,63614.0
2023-04-04 15:00:00,111.27,111.53,111.22,111.31,76507.0,111.27,111.53,111.22,111.31,76507.0
2023-04-04 15:30:00,111.31,111.62,111.2,111.62,244077.0,111.31,111.62,111.2,111.62,244077.0
2023-04-05 09:30:00,111.29,112.45,111.1,112.2,124918.0,111.29,112.45,111.1,112.2,124918.0
2023-04-05 10:00:00,112.25,112.28,111.65,111.87,87761.0,112.25,112.28,111.65,111.87,87761.0
2023-04-05 10:30:00,111.84,112.15,111.63,111.64,61732.0,111.84,112.15,111.63,111.64,61732.0
2023-04-05 11:00:00,111.65,111.89,111.46,111.73,99034.0,111.65,111.89,111.46,111.73,99034.0
2023-04-05 11:30:00,111.74,111.98,111.66,111.8,51877.0,111.74,111.98,111.66,111.8,51877.0
2023-04-05 12:00:00,111.8,111.82,111.56,111.58,67813.0,111.8,111.82,111.56,111.58,67813.0
2023-04-05 12:30:00,111.59,111.85,111.53,111.63,50362.0,111.59,111.85,111.53,111.63,50362.0
2023-04-05 13:00:00,111.63,112.06,111.61,112.04,83048.0,111.63,112.06,111.61,112.04,83048.0
2023-04-05 13:30:00,112.03,112.17,111.86,112.17,71867.0,112.03,112.17,111.86,112.17,71867.0
2023-04-05 14:00:00,112.17,112.29,112.04,112.11,74240.0,112.17,112.29,112.04,112.11,74240.0
2023-04-05 14:30:00,112.11,112.29,112.04,112.26,95207.0,112.11,112.29,112.04,112.26,95207.0
2023-04-05 15:00:00,112.23,112.29,111.96,112.13,137207.0,112.23,112.29,111.96,112.13,137207.0
2023-04-05 15:30:00,112.13,112.43,112.04,112.36,304382.0,112.13,112.43,112.04,112.36,304382.0
2023-04-06 09:30:00,112.16,112.66,111.98,112.62,168449.0,112.16,112.66,111.98,112.62,168449.0
2023-04-06 10:00:00,112.63,112.63,112.19,112.31,123765.0,112.63,112.63,112.19,112.31,123765.0
2023-04-06 10:30:00,112.29,112.45,112.21,112.36,71192.0,112.29,112.45,112.21,112.36,71192.0
2023-04-06 11:00:00,112.34,112.62,112.3,112.54,67387.0,112.34,112.62,112.3,112.54,67387.0
2023-04-06 11:30:00,112.55,112.82,112.53,112.71,61747.0,112.55,112.82,112.53,112.71,61747.0
2023-04-06 12:00:00,112.71,112.96,112.71,112.94,69379.0,112.71,112.96,112.71,112.94,69379.0
2023-04-06 12:30:00,112.94,113.27,112.94,113.16,71021.0,112.94,113.27,112.94,113.16,71021.0
2023-04-06 13:00:00,113.17,113.4,113.15,113.32,69094.0,113.17,113.4,113.15,113.32,69094.0
2023-04-06 13:30:00,113.32,113.35,113.07,113.13,68478.0,113.32,113.35,113.07,113.13,68478.0
2023-04-06 14:00:00,113.13,113.29,113.09,113.25,60344.0,113.13,113.29,113.09,113.25,60344.0
2023-04-06 14:30:00,113.25,113.27,113.0,113.03,72256.0,113.25,113.27,113.0,113.03,72256.0
2023-04-06 15:00:00,113.03,113.12,112.72,112.92,133145.0,113.03,113.12,112.72,112.92,133145.0
2023-04-06 15:30:00,112.93,113.08,112.79,112.99,265115.0,112.93,113.08,112.79,112.99,265115.0
2023-04-10 09:30:00,112.38,113.15,112.38,112.79,71907.0,112.38,113.15,112.38,112.79,71907.0
2023-04-10 10:00:00,112.77,113.1,112.71,112.81,61570.0,112.77,113.1,112.71,112.81,61570.0
2023-04-10 10:30:00,112.94,113.13,112.84,112.84,38312.0,112.94,113.13,112.84,112.84,38312.0
2023-04-10 11:00:00,112.86,113.11,112.83,112.84,48716.0,112.86,113.11,112.83,112.84,48716.0
2023-04-10 11:30:00,112.85,112.89,112.45,112.46,36217.0,112.85,112.89,112.45,112.46,36217.0
2023-04-10 12:00:00,112.48,112.67,112.35,112.67,22804.0,112.48,112.67,112.35,112.67,22804.0
2023-04-10 12:30:00,112.67,113.16,112.66,113.16,39211.0,112.67,113.16,112.66,113.16,39211.0
2023-04-10 13:00:00,113.18,113.45,113.17,113.34,37967.0,113.18,113.45,113.17,113.34,37967.0
2023-04-10 13:30:00,113.35,113.42,113.2,113.34,48633.0,113.35,113.42,113.2,113.34,48633.0
2023-04-10 14:00:00,113.34,113.53,113.25,113.47,58853.0,113.34,113.53,113.25,113.47,58853.0
2023-04-10 14:30:00,113.5,113.67,113.45,113.65,49218.0,113.5,113.67,113.45,113.65,49218.0
2023-04-10 15:00:00,113.66,113.72,113.47,113.53,84517.0,113.66,113.72,113.47,113.53,84517.0
2023-04-10 15:30:00,113.53,113.75,113.41,113.75,245540.0,113.53,113.75,113.41,113.75,245540.0
2023-04-11 09:30:00,114.14,115.1,113.86,114.38,221050.0,114.14,115.1,113.86,114.38,221050.0
2023-04-11 10:00:00,114.4,114.6,114.03,114.36,175452.0,114.4,114.6,114.03,114.36,175452.0
2023-04-11 10:30:00,114.37,114.6,114.28,114.44,93066.0,114.37,114.6,114.28,114.44,93066.0
2023-04-11 11:00:00,114.47,114.82,114.44,114.62,74185.0,114.47,114.82,114.44,114.62,74185.0
2023-04-11 11:30:00,114.63,114.67,114.32,114.55,95775.0,114.63,114.67,114.32,114.55,95775.0
2023-04-11 12:00:00,114.56,114.8,114.45,114.66,64568.0,114.56,114.8,114.45,114.66,64568.0
2023-04-11 12:30:00,114.65,114.68,114.46,114.52,62125.0,114.65,114.68,114.46,114.52,62125.0
2023-04-11 13:00:00,114.53,114.7,114.46,114.69,88584.0,114.53,114.7,114.46,114.69,88584.0
2023-04-11 13:30:00,114.69,114.82,114.57,114.76,99620.0,114.69,114.82,114.57,114.76,99620.0
2023-04-11 14:00:00,114.77,115.1,114.66,115.09,140952.0,114.77,115.1,114.66,115.09,140952.0
2023-04-11 14:30:00,115.09,115.28,114.95,114.98,175681.0,115.09,115.28,114.95,114.98,175681.0
2023-04-11 15:00:00,114.98,115.2,114.86,115.14,135052.0,114.98,115.2,114.86,115.14,135052.0
2023-04-11 15:30:00,115.15,115.23,114.55,114.84,409344.0,115.15,115.23,114.55,114.84,409344.0
2023-04-12 09:30:00,115.44,116.03,115.02,115.02,100149.0,115.44,116.03,115.02,115.02,100149.0
2023-04-12 10:00:00,115.02,115.44,114.89,115.25,96373.0,115.02,115.44,114.89,115.25,96373.0
2023-04-12 10:30:00,115.22,115.24,114.57,114.57,521479.0,115.22,115.24,114.57,114.57,521479.0
2023-04-12 11:00:00,114.58,114.67,113.73,114.06,245401.0,114.58,114.67,113.73,114.06,245401.0
2023-04-12 11:30:00,114.05,114.56,113.7,114.55,143032.0,114.05,114.56,113.7,114.55,143032.0
2023-04-12 12:00:00,114.55,115.0,114.44,114.98,107566.0,114.55,115.0,114.44,114.98,107566.0
2023-04-12 12:30:00,115.0,115.22,114.91,115.18,127656.0,115.0,115.22,114.91,115.18,127656.0
2023-04-12 13:00:00,115.19,115.38,115.08,115.36,74106.0,115.19,115.38,115.08,115.36,74106.0
2023-04-12 13:30:00,115.38,115.46,115.14,115.16,59592.0,115.38,115.46,115.14,115.16,59592.0
2023-04-12 14:00:00,115.16,115.28,114.73,114.79,120178.0,115.16,115.28,114.73,114.79,120178.0
2023-04-12 14:30:00,114.78,114.96,114.58,114.91,153576.0,114.78,114.96,114.58,114.91,153576.0
2023-04-12 15:00:00,114.92,115.03,114.62,114.77,342647.0,114.92,115.03,114.62,114.77,342647.0
2023-04-12 15:30:00,114.8,114.97,114.43,114.49,575202.0,114.8,114.97,114.43,114.49,575202.0
2023-04-13 09:30:00,114.67,114.96,114.3,114.77,83286.0,114.67,114.96,114.3,114.77,83286.0
2023-04-13 10:00:00,114.78,115.49,114.65,115.35,89968.0,114.78,115.49,114.65,115.35,89968.0
2023-04-13 10:30:00,115.36,115.41,114.99,115.14,111548.0,115.36,115.41,114.99,115.14,111548.0
2023-04-13 11:00:00,115.15,115.28,115.05,115.28,89704.0,115.15,115.28,115.05,115.28,89704.0
2023-04-13 11:30:00,115.28,115.48,115.07,115.24,69188.0,115.28,115.48,115.07,115.24,69188.0
2023-04-13 12:00:00,115.26,115.42,115.14,115.18,51517.0,115.26,115.42,115.14,115.18,51517.0
2023-04-13 12:30:00,115.19,115.45,115.19,115.44,60309.0,115.19,115.45,115.19,115.44,60309.0
2023-04-13 13:00:00,115.45,115.53,115.21,115.21,54572.0,115.45,115.53,115.21,115.21,54572.0
2023-04-13 13:30:00,115.21,115.63,115.05,115.56,92614.0,115.21,115.63,115.05,115.56,92614.0
2023-04-13 14:00:00,115.57,115.65,115.45,115.49,87523.0,115.57,115.65,115.45,115.49,87523.0
2023-04-13 14:30:00,115.5,115.67,115.45,115.66,82906.0,115.5,115.67,115.45,115.66,82906.0
2023-04-13 15:00:00,115.68,115.88,115.62,115.78,102837.0,115.68,115.88,115.62,115.78,102837.0
2023-04-13 15:30:00,115.76,115.97,115.63,115.75,363105.0,115.76,115.97,115.63,115.75,363105.0
2023-04-14 09:30:00,115.85,116.53,115.85,116.23,138013.0,115.85,116.53,115.85,116.23,138013.0
2023-04-14 10:00:00,116.14,116.2,115.22,115.32,134926.0,116.14,116.2,115.22,115.32,134926.0
2023-04-14 10:30:00,115.33,115.54,114.86,115.15,129632.0,115.33,115.54,114.86,115.15,129632.0
2023-04-14 11:00:00,115.16,115.25,114.83,114.86,94498.0,115.16,115.25,114.83,114.86,94498.0
2023-04-14 11:30:00,114.86,114.91,114.64,114.9,57222.0,114.86,114.91,114.64,114.9,57222.0
2023-04-14 12:00:00,114.9,114.96,114.44,114.59,87438.0,114.9,114.96,114.44,114.59,87438.0
2023-04-14 12:30:00,114.57,114.69,114.38,114.57,57003.0,114.57,114.69,114.38,114.57,57003.0
2023-04-14 13:00:00,114.59,114.89,114.57,114.57,46039.0,114.59,114.89,114.57,114.57,46039.0
2023-04-14 13:30:00,114.54,114.95,114.43,114.95,123179.0,114.54,114.95,114.43,114.95,123179.0
2023-04-14 14:00:00,114.95,115.23,114.74,115.23,73209.0,114.95,115.23,114.74,115.23,73209.0
2023-04-14 14:30:00,115.25,115.33,115.14,115.21,73788.0,115.25,115.33,115.14,115.21,73788.0
2023-04-14 15:00:00,115.21,115.21,114.8,115.14,87696.0,115.21,115.21,114.8,115.14,87696.0
2023-04-14 15:30:00,115.15,115.63,115.11,115.59,187248.0,115.15,115.63,115.11,115.59,187248.0
2023-04-17 09:30:00,115.41,116.31,115.37,116.07,143045.0,115.41,116.31,115.37,116.07,143045.0
2023-04-17 10:00:00,116.06,116.15,115.77,115.95,100646.0,116.06,116.15,115.77,115.95,100646.0
2023-04-17 10:30:00,115.91,116.08,115.77,116.05,115047.0,115.91,116.08,115.77,116.05,115047.0
2023-04-17 11:00:00,116.05,116.23,115.92,116.0,78449.0,116.05,116.23,115.92,116.0,78449.0
2023-04-17 11:30:00,116.0,116.16,115.9,116.1,67164.0,116.0,116.16,115.9,116.1,67164.0
2023-04-17 12:00:00,116.08,116.18,115.99,116.18,50413.0,116.08,116.18,115.99,116.18,50413.0
2023-04-17 12:30:00,116.17,116.23,116.01,116.05,48470.0,116.17,116.23,116.01,116.05,48470.0
2023-04-17 13:00:00,116.05,116.2,116.0,116.19,77393.0,116.05,116.2,116.0,116.19,77393.0
2023-04-17 13:30:00,116.19,116.39,116.18,116.36,81706.0,116.19,116.39,116.18,116.36,81706.0
2023-04-17 14:00:00,116.35,116.51,116.25,116.44,96520.0,116.35,116.51,116.25,116.44,96520.0
2023-04-17 14:30:00,116.44,116.63,116.39,116.51,77207.0,116.44,116.63,116.39,116.51,77207.0
2023-04-17 15:00:00,116.52,116.75,116.52,116.74,71074.0,116.52,116.75,116.52,116.74,71074.0
2023-04-17 15:30:00,116.74,117.2,116.5,117.14,341521.0,116.74,117.2,116.5,117.14,341521.0
2023-04-18 09:30:00,117.49,117.75,116.94,117.13,189552.0,117.49,117.75,116.94,117.13,189552.0
2023-04-18 10:00:00,117.16,117.17,116.83,116.84,116574.0,117.16,117.17,116.83,116.84,116574.0
2023-04-18 10:30:00,116.86,116.92,116.47,116.75,58185.0,116.86,116.92,116.47,116.75,58185.0
2023-04-18 11:00:00,116.79,116.84,116.61,116.78,38779.0,116.79,116.84,116.61,116.78,38779.0
2023-04-18 11:30:00,116.78,116.99,116.7,116.93,58756.0,116.78,116.99,116.7,116.93,58756.0
2023-04-18 12:00:00,116.96,117.1,116.84,117.09,94707.0,116.96,117.1,116.84,117.09,94707.0
2023-04-18 12:30:00,117.1,117.12,116.92,117.03,94120.0,117.1,117.12,116.92,117.03,94120.0
2023-04-18 13:00:00,117.03,117.22,116.97,117.06,60735.0,117.03,117.22,116.97,117.06,60735.0
2023-04-18 13:30:00,117.05,117.26,117.05,117.09,73268.0,117.05,117.26,117.05,117.09,73268.0
2023-04-18 14:00:00,117.08,117.14,116.98,117.07,67653.0,117.08,117.14,116.98,117.07,67653.0
2023-04-18 14:30:00,117.07,117.23,116.94,117.08,84359.0,117.07,117.23,116.94,117.08,84359.0
2023-04-18 15:00:00,117.11,117.35,117.11,117.34,60879.0,117.11,117.35,117.11,117.34,60879.0
2023-04-18 15:30:00,117.32,117.4,117.06,117.1,310988.0,117.32,117.4,117.06,117.1,310988.0
2023-04-19 09:30:00,117.3,117.3,116.25,116.59,153415.0,117.3,117.3,116.25,116.59,153415.0
2023-04-19 10:00:00,116.59,116.83,116.32,116.62,83604.0,116.59,116.83,116.32,116.62,83604.0
2023-04-19 10:30:00,116.64,116.78,116.52,116.67,77445.0,116.64,116.78,116.52,116.67,77445.0
2023-04-19 11:00:00,116.71,116.79,116.36,116.51,113487.0,116.71,116.79,116.36,116.51,113487.0
2023-04-19 11:30:00,116.52,116.81,116.3,116.7,48964.0,116.52,116.81,116.3,116.7,48964.0
2023-04-19 12:00:00,116.71,117.05,116.61,117.03,52599.0,116.71,117.05,116.61,117.03,52599.0
2023-04-19 12:30:00,117.03,117.16,116.89,116.94,40475.0,117.03,117.16,116.89,116.94,40475.0
2023-04-19 13:00:00,116.94,117.2,116.92,117.08,128583.0,116.94,117.2,116.92,117.08,128583.0
2023-04-19 13:30:00,117.11,117.11,116.89,117.01,69955.0,117.11,117.11,116.89,117.01,69955.0
2023-04-19 14:00:00,117.02,117.17,116.9,117.03,69139.0,117.02,117.17,116.9,117.03,69139.0
2023-04-19 14:30:00,117.03,117.39,116.96,117.38,84542.0,117.03,117.39,116.96,117.38,84542.0
2023-04-19 15:00:00,117.39,117.55,117.29,117.41,113283.0,117.39,117.55,117.29,117.41,113283.0
2023-04-19 15:30:00,117.42,117.5,116.93,117.09,343059.0,117.42,117.5,116.93,117.09,343059.0
2023-04-20 09:30:00,116.9,117.22,116.53,116.78,221983.0,116.9,117.22,116.53,116.78,221983.0
2023-04-20 10:00:00,116.79,117.07,116.6,116.88,151645.0,116.79,117.07,116.6,116.88,151645.0
2023-04-20 10:30:00,116.9,117.33,116.8,117.25,116482.0,116.9,117.33,116.8,117.25,116482.0
2023-04-20 11:00:00,117.29,117.41,117.04,117.14,83043.0,117.29,117.41,117.04,117.14,83043.0
2023-04-20 11:30:00,117.15,117.15,116.83,117.03,52721.0,117.15,117.15,116.83,117.03,52721.0
2023-04-20 12:00:00,117.03,117.09,116.82,116.9,123143.0,117.03,117.09,116.82,116.9,123143.0
2023-04-20 12:30:00,116.93,117.05,116.85,117.0,104163.0,116.93,117.05,116.85,117.0,104163.0
2023-04-20 13:00:00,117.02,117.2,117.0,117.09,98109.0,117.02,117.2,117.0,117.09,98109.0
2023-04-20 13:30:00,117.1,117.14,116.99,117.06,57365.0,117.1,117.14,116.99,117.06,57365.0
2023-04-20 14:00:00,117.07,117.14,116.91,116.95,136015.0,117.07,117.14,116.91,116.95,136015.0
2023-04-20 14:30:00,116.94,116.94,116.59,116.74,83730.0,116.94,116.94,116.59,116.74,83730.0
2023-04-20 15:00:00,116.75,116.86,116.48,116.6,111638.0,116.75,116.86,116.48,116.6,111638.0
2023-04-20 15:30:00,116.61,116.85,116.48,116.85,413470.0,116.61,116.85,116.48,116.85,413470.0
2023-04-21 09:30:00,116.5,117.02,116.18,116.59,145038.0,116.5,117.02,116.18,116.59,145038.0
2023-04-21 10:00:00,116.56,117.13,116.38,117.02,98759.0,116.56,117.13,116.38,117.02,98759.0
2023-04-21 10:30:00,116.98,117.12,116.48,116.51,101359.0,116.98,117.12,116.48,116.51,101359.0
2023-04-21 11:00:00,116.53,116.75,116.49,116.71,65337.0,116.53,116.75,116.49,116.71,65337.0
2023-04-21 11:30:00,116.72,117.0,116.59,116.84,59959.0,116.72,117.0,116.59,116.84,59959.0
2023-04-21 12:00:00,116.87,117.1,116.87,116.89,44339.0,116.87,117.1,116.87,116.89,44339.0
2023-04-21 12:30:00,116.89,116.92,116.8,116.8,30577.0,116.89,116.92,116.8,116.8,30577.0
2023-04-21 13:00:00,116.84,116.88,116.64,116.66,31517.0,116.84,116.88,116.64,116.66,31517.0
2023-04-21 13:30:00,116.68,116.85,116.67,116.76,44288.0,116.68,116.85,116.67,116.76,44288.0
2023-04-21 14:00:00,116.78,116.97,116.78,116.94,53319.0,116.78,116.97,116.78,116.94,53319.0
2023-04-21 14:30:00,116.94,116.96,116.77,116.88,77109.0,116.94,116.96,116.77,116.88,77109.0
2023-04-21 15:00:00,116.86,116.88,116.71,116.79,124915.0,116.86,116.88,116.71,116.79,124915.0
2023-04-21 15:30:00,116.79,117.01,116.72,116.98,217151.0,116.79,117.01,116.72,116.98,217151.0
2023-04-24 09:30:00,116.93,118.1,116.82,117.77,267536.0,116.93,118.1,116.82,117.77,267536.0
2023-04-24 10:00:00,117.77,118.23,117.71,118.07,238901.0,117.77,118.23,117.71,118.07,238901.0
2023-04-24 10:30:00,118.09,118.17,117.4,117.49,133866.0,118.09,118.17,117.4,117.49,133866.0
2023-04-24 11:00:00,117.51,117.54,117.24,117.34,115141.0,117.51,117.54,117.24,117.34,115141.0
2023-04-24 11:30:00,117.33,117.43,117.21,117.31,132912.0,117.33,117.43,117.21,117.31,132912.0
2023-04-24 12:00:00,117.3,117.44,117.1,117.29,112567.0,117.3,117.44,117.1,117.29,112567.0
2023-04-24 12:30:00,117.29,117.32,117.17,117.23,60234.0,117.29,117.32,117.17,117.23,60234.0
2023-04-24 13:00:00,117.22,117.24,117.05,117.15,97338.0,117.22,117.24,117.05,117.15,97338.0
2023-04-24 13:30:00,117.16,117.53,117.14,117.3,122252.0,117.16,117.53,117.14,117.3,122252.0
2023-04-24 14:00:00,117.33,117.45,117.26,117.45,177607.0,117.33,117.45,117.26,117.45,177607.0
2023-04-24 14:30:00,117.45,117.55,117.35,117.47,108103.0,117.45,117.55,117.35,117.47,108103.0
2023-04-24 15:00:00,117.47,117.52,117.28,117.42,168581.0,117.47,117.52,117.28,117.42,168581.0
2023-04-24 15:30:00,117.42,117.53,117.2,117.34,482559.0,117.42,117.53,117.2,117.34,482559.0
2023-04-25 09:30:00,118.22,122.39,118.16,121.56,1135838.0,118.22,122.39,118.16,121.56,1135838.0
2023-04-25 10:00:00,121.53,121.74,120.58,121.14,443560.0,121.53,121.74,120.58,121.14,443560.0
2023-04-25 10:30:00,121.08,121.16,120.32,120.7,294782.0,121.08,121.16,120.32,120.7,294782.0
2023-04-25 11:00:00,120.71,121.28,120.5,121.15,301767.0,120.71,121.28,120.5,121.15,301767.0
2023-04-25 11:30:00,121.15,121.42,120.95,121.38,333064.0,121.15,121.42,120.95,121.38,333064.0
2023-04-25 12:00:00,121.35,121.86,121.33,121.67,262607.0,121.35,121.86,121.33,121.67,262607.0
2023-04-25 12:30:00,121.67,121.8,121.24,121.57,141717.0,121.67,121.8,121.24,121.57,141717.0
2023-04-25 13:00:00,121.56,121.93,121.4,121.65,243701.0,121.56,121.93,121.4,121.65,243701.0
2023-04-25 13:30:00,121.62,121.67,120.47,120.65,250243.0,121.62,121.67,120.47,120.65,250243.0
2023-04-25 14:00:00,120.65,120.75,120.23,120.47,222358.0,120.65,120.75,120.23,120.47,222358.0
2023-04-25 14:30:00,120.47,120.63,119.91,119.94,228937.0,120.47,120.63,119.91,119.94,228937.0
2023-04-25 15:00:00,119.92,120.38,119.66,120.28,219289.0,119.92,120.38,119.66,120.28,219289.0
2023-04-25 15:30:00,120.28,120.35,119.92,120.08,568803.0,120.28,120.35,119.92,120.08,568803.0
2023-04-26 09:30:00,119.42,120.92,119.19,120.31,360874.0,119.42,120.92,119.19,120.31,360874.0
2023-04-26 10:00:00,120.31,120.44,119.2,119.44,146742.0,120.31,120.44,119.2,119.44,146742.0
2023-04-26 10:30:00,119.43,120.0,119.37,119.44,156327.0,119.43,120.0,119.37,119.44,156327.0
2023-04-26 11:00:00,119.44,119.95,119.4,119.64,107258.0,119.44,119.95,119.4,119.64,107258.0
2023-04-26 11:30:00,119.61,119.68,119.27,119.44,89182.0,119.61,119.68,119.27,119.44,89182.0
2023-04-26 12:00:00,119.44,119.64,119.34,119.55,123639.0,119.44,119.64,119.34,119.55,123639.0
2023-04-26 12:30:00,119.55,119.65,119.4,119.49,68249.0,119.55,119.65,119.4,119.49,68249.0
2023-04-26 13:00:00,119.49,119.52,119.14,119.2,66383.0,119.49,119.52,119.14,119.2,66383.0
2023-04-26 13:30:00,119.22,119.24,118.61,118.72,78854.0,119.22,119.24,118.61,118.72,78854.0
2023-04-26 14:00:00,118.72,118.73,118.24,118.57,91048.0,118.72,118.73,118.24,118.57,91048.0
2023-04-26 14:30:00,118.53,118.54,118.21,118.28,103111.0,118.53,118.54,118.21,118.28,103111.0
2023-04-26 15:00:00,118.26,118.3,117.9,118.02,148935.0,118.26,118.3,117.9,118.02,148935.0
2023-04-26 15:30:00,118.03,118.43,117.75,118.39,460093.0,118.03,118.43,117.75,118.39,460093.0
2023-04-27 09:30:00,119.48,119.64,118.6,119.51,176131.0,119.48,119.64,118.6,119.51,176131.0
2023-04-27 10:00:00,119.56,119.86,119.35,119.66,140449.0,119.56,119.86,119.35,119.66,140449.0
2023-04-27 10:30:00,119.67,119.69,118.59,118.86,107070.0,119.67,119.69,118.59,118.86,107070.0
2023-04-27 11:00:00,118.87,119.33,118.76,119.23,108520.0,118.87,119.33,118.76,119.23,108520.0
2023-04-27 11:30:00,119.25,119.31,118.82,118.88,100100.0,119.25,119.31,118.82,118.88,100100.0
2023-04-27 12:00:00,118.89,119.05,118.72,118.8,148542.0,118.89,119.05,118.72,118.8,148542.0
2023-04-27 12:30:00,118.84,119.07,118.81,119.06,49338.0,118.84,119.07,118.81,119.06,49338.0
2023-04-27 13:00:00,119.06,119.21,118.92,119.12,61546.0,119.06,119.21,118.92,119.12,61546.0
2023-04-27 13:30:00,119.13,119.49,119.12,119.47,76330.0,119.13,119.49,119.12,119.47,76330.0
2023-04-27 14:00:00,119.49,119.89,119.45,119.87,64829.0,119.49,119.89,119.45,119.87,64829.0
2023-04-27 14:30:00,119.88,120.04,119.88,119.97,124208.0,119.88,120.04,119.88,119.97,124208.0
2023-04-27 15:00:00,119.99,120.0,119.78,119.8,113535.0,119.99,120.0,119.78,119.8,113535.0
2023-04-27 15:30:00,119.81,119.84,119.49,119.6,291414.0,119.81,119.84,119.49,119.6,291414.0
2023-04-28 09:30:00,119.49,120.45,119.16,120.08,222803.0,119.49,120.45,119.16,120.08,222803.0
2023-04-28 10:00:00,120.07,121.43,119.98,121.28,180630.0,120.07,121.43,119.98,121.28,180630.0
2023-04-28 10:30:00,121.32,121.77,120.89,121.43,124339.0,121.32,121.77,120.89,121.43,124339.0
2023-04-28 11:00:00,121.41,121.69,121.12,121.35,155479.0,121.41,121.69,121.12,121.35,155479.0
2023-04-28 11:30:00,121.39,121.92,121.39,121.77,58210.0,121.39,121.92,121.39,121.77,58210.0
2023-04-28 12:00:00,121.78,121.87,121.63,121.87,34907.0,121.78,121.87,121.63,121.87,34907.0
2023-04-28 12:30:00,121.92,121.92,121.59,121.72,38361.0,121.92,121.92,121.59,121.72,38361.0
2023-04-28 13:00:00,121.72,121.78,121.52,121.78,54505.0,121.72,121.78,121.52,121.78,54505.0
2023-04-28 13:30:00,121.79,121.84,121.51,121.65,40548.0,121.79,121.84,121.51,121.65,40548.0
2023-04-28 14:00:00,121.7,121.86,121.53,121.65,48211.0,121.7,121.86,121.53,121.65,48211.0
2023-04-28 14:30:00,121.66,121.71,121.4,121.69,103717.0,121.66,121.71,121.4,121.69,103717.0
2023-04-28 15:00:00,121.71,121.83,121.55,121.58,73128.0,121.71,121.83,121.55,121.58,73128.0
2023-04-28 15:30:00,121.61,122.17,121.54,122.14,409440.0,121.61,122.17,121.54,122.14,409440.0
2023-05-01 09:30:00,121.71,122.26,121.55,122.02,169362.0,121.71,122.26,121.55,122.02,169362.0
2023-05-01 10:00:00,121.96,122.36,121.77,121.92,90888.0,121.96,122.36,121.77,121.92,90888.0
2023-05-01 10:30:00,121.94,122.23,121.88,122.22,72885.0,121.94,122.23,121.88,122.22,72885.0
2023-05-01 11:00:00,122.22,122.29,121.81,121.81,85027.0,122.22,122.29,121.81,121.81,85027.0
2023-05-01 11:30:00,121.8,121.92,121.56,121.92,37451.0,121.8,121.92,121.56,121.92,37451.0
2023-05-01 12:00:00,121.92,122.16,121.91,122.12,36343.0,121.92,122.16,121.91,122.12,36343.0
2023-05-01 12:30:00,122.14,122.26,122.0,122.04,37173.0,122.14,122.26,122.0,122.04,37173.0
2023-05-01 13:00:00,122.03,122.1,121.76,121.81,34098.0,122.03,122.1,121.76,121.81,34098.0
2023-05-01 13:30:00,121.8,121.94,121.75,121.91,25997.0,121.8,121.94,121.75,121.91,25997.0
2023-05-01 14:00:00,121.95,121.95,121.58,121.65,31114.0,121.95,121.95,121.58,121.65,31114.0
2023-05-01 14:30:00,121.65,121.72,121.3,121.7,59061.0,121.65,121.72,121.3,121.7,59061.0
2023-05-01 15:00:00,121.71,121.77,121.64,121.67,62769.0,121.71,121.77,121.64,121.67,62769.0
2023-05-01 15:30:00,121.68,121.75,121.38,121.46,237445.0,121.68,121.75,121.38,121.46,237445.0
2023-05-02 09:30:00,121.3,121.72,119.87,120.08,127878.0,121.3,121.72,119.87,120.08,127878.0
2023-05-02 10:00:00,120.03,120.13,118.94,119.03,130368.0,120.03,120.13,118.94,119.03,130368.0
2023-05-02 10:30:00,119.01,119.27,118.84,118.89,141356.0,119.01,119.27,118.84,118.89,141356.0
2023-05-02 11:00:00,118.88,118.95,118.53,118.76,84586.0,118.88,118.95,118.53,118.76,84586.0
2023-05-02 11:30:00,118.79,119.05,118.42,118.71,79641.0,118.79,119.05,118.42,118.71,79641.0
2023-05-02 12:00:00,118.69,119.0,118.68,118.85,108074.0,118.69,119.0,118.68,118.85,108074.0
2023-05-02 12:30:00,118.83,118.87,118.53,118.64,48890.0,118.83,118.87,118.53,118.64,48890.0
2023-05-02 13:00:00,118.63,118.73,118.42,118.72,47681.0,118.63,118.73,118.42,118.72,47681.0
2023-05-02 13:30:00,118.76,119.07,118.73,119.04,63077.0,118.76,119.07,118.73,119.04,63077.0
2023-05-02 14:00:00,119.02,119.02,118.72,118.9,48259.0,119.02,119.02,118.72,118.9,48259.0
2023-05-02 14:30:00,118.89,119.17,118.82,119.17,44697.0,118.89,119.17,118.82,119.17,44697.0
2023-05-02 15:00:00,119.19,119.37,119.08,119.34,67325.0,119.19,119.37,119.08,119.34,67325.0
2023-05-02 15:30:00,119.33,119.41,119.14,119.26,274444.0,119.33,119.41,119.14,119.26,274444.0
2023-05-03 09:30:00,119.7,119.9,118.96,119.56,66864.0,119.7,119.9,118.96,119.56,66864.0
2023-05-03 10:00:00,119.61,119.77,119.4,119.51,36364.0,119.61,119.77,119.4,119.51,36364.0
2023-05-03 10:30:00,119.52,119.71,119.41,119.52,41987.0,119.52,119.71,119.41,119.52,41987.0
2023-05-03 11:00:00,119.53,119.88,119.49,119.8,104481.0,119.53,119.88,119.49,119.8,104481.0
2023-05-03 11:30:00,119.79,120.24,119.75,120.2,36652.0,119.79,120.24,119.75,120.2,36652.0
2023-05-03 12:00:00,120.24,120.51,120.1,120.49,36869.0,120.24,120.51,120.1,120.49,36869.0
2023-05-03 12:30:00,120.5,120.79,120.45,120.79,34085.0,120.5,120.79,120.45,120.79,34085.0
2023-05-03 13:00:00,120.77,120.87,120.64,120.85,39505.0,120.77,120.87,120.64,120.85,39505.0
2023-05-03 13:30:00,120.84,120.86,120.4,120.41,35896.0,120.84,120.86,120.4,120.41,35896.0
2023-05-03 14:00:00,120.26,120.81,120.15,120.55,42402.0,120.26,120.81,120.15,120.55,42402.0
2023-05-03 14:30:00,120.56,121.17,119.9,120.67,48015.0,120.56,121.17,119.9,120.67,48015.0
2023-05-03 15:00:00,120.71,120.86,119.56,119.69,72903.0,120.71,120.86,119.56,119.69,72903.0
2023-05-03 15:30:00,119.73,119.82,119.29,119.34,206956.0,119.73,119.82,119.29,119.34,206956.0
2023-05-04 09:30:00,119.22,119.64,117.82,118.5,165652.0,119.22,119.64,117.82,118.5,165652.0
2023-05-04 10:00:00,118.49,118.64,117.7,117.7,104440.0,118.49,118.64,117.7,117.7,104440.0
2023-05-04 10:30:00,117.7,117.97,117.28,117.38,94768.0,117.7,117.97,117.28,117.38,94768.0
2023-05-04 11:00:00,117.43,117.79,117.22,117.4,61398.0,117.43,117.79,117.22,117.4,61398.0
2023-05-04 11:30:00,117.4,117.46,116.95,117.14,67488.0,117.4,117.46,116.95,117.14,67488.0
2023-05-04 12:00:00,117.15,118.0,117.09,118.0,57407.0,117.15,118.0,117.09,118.0,57407.0
2023-05-04 12:30:00,118.02,118.33,117.79,118.32,49435.0,118.02,118.33,117.79,118.32,49435.0
2023-05-04 13:00:00,118.33,118.6,118.14,118.33,47390.0,118.33,118.6,118.14,118.33,47390.0
2023-05-04 13:30:00,118.32,118.47,118.17,118.47,52642.0,118.32,118.47,118.17,118.47,52642.0
2023-05-04 14:00:00,118.47,118.56,118.29,118.31,41075.0,118.47,118.56,118.29,118.31,41075.0
2023-05-04 14:30:00,118.31,118.44,118.11,118.37,59544.0,118.31,118.44,118.11,118.37,59544.0
2023-05-04 15:00:00,118.38,118.7,118.22,118.37,83145.0,118.38,118.7,118.22,118.37,83145.0
2023-05-04 15:30:00,118.37,118.66,117.67,117.8,434190.0,118.37,118.66,117.67,117.8,434190.0
2023-05-05 09:30:00,118.56,119.54,118.22,119.24,119361.0,118.56,119.54,118.22,119.24,119361.0
2023-05-05 10:00:00,119.22,120.09,119.22,119.76,64770.0,119.22,120.09,119.22,119.76,64770.0
2023-05-05 10:30:00,119.82,120.1,119.64,119.7,47840.0,119.82,120.1,119.64,119.7,47840.0
2023-05-05 11:00:00,119.71,119.79,119.19,119.28,66661.0,119.71,119.79,119.19,119.28,66661.0
2023-05-05 11:30:00,119.27,119.46,119.13,119.27,47418.0,119.27,119.46,119.13,119.27,47418.0
2023-05-05 12:00:00,119.26,119.39,119.1,119.24,43419.0,119.26,119.39,119.1,119.24,43419.0
2023-05-05 12:30:00,119.26,119.45,119.13,119.41,37842.0,119.26,119.45,119.13,119.41,37842.0
2023-05-05 13:00:00,119.47,119.57,119.37,119.48,33199.0,119.47,119.57,119.37,119.48,33199.0
2023-05-05 13:30:00,119.48,119.79,119.47,119.74,41990.0,119.48,119.79,119.47,119.74,41990.0
2023-05-05 14:00:00,119.74,120.28,119.73,120.2,52812.0,119.74,120.28,119.73,120.2,52812.0
2023-05-05 14:30:00,120.2,120.54,120.18,120.39,68491.0,120.2,120.54,120.18,120.39,68491.0
2023-05-05 15:00:00,120.43,120.62,120.32,120.57,74769.0,120.43,120.62,120.32,120.57,74769.0
2023-05-05 15:30:00,120.56,120.6,120.21,120.3,241528.0,120.56,120.6,120.21,120.3,241528.0
2023-05-08 09:30:00,119.64,120.0,118.82,119.6,179653.0,119.64,120.0,118.82,119.6,179653.0
2023-05-08 10:00:00,119.64,119.65,119.02,119.19,101577.0,119.64,119.65,119.02,119.19,101577.0
2023-05-08 10:30:00,119.22,119.55,119.22,119.44,84671.0,119.22,119.55,119.22,119.44,84671.0
2023-05-08 11:00:00,119.47,119.77,119.47,119.52,66122.0,119.47,119.77,119.47,119.52,66122.0
2023-05-08 11:30:00,119.51,119.61,119.34,119.57,54147.0,119.51,119.61,119.34,119.57,54147.0
2023-05-08 12:00:00,119.57,119.97,119.52,119.95,40347.0,119.57,119.97,119.52,119.95,40347.0
2023-05-08 12:30:00,120.0,120.05,119.79,120.05,36519.0,120.0,120.05,119.79,120.05,36519.0
2023-05-08 13:00:00,120.08,120.09,119.91,119.92,31344.0,120.08,120.09,119.91,119.92,31344.0
2023-05-08 13:30:00,119.92,120.16,119.85,119.85,48726.0,119.92,120.16,119.85,119.85,48726.0
2023-05-08 14:00:00,119.85,119.88,119.32,119.44,98850.0,119.85,119.88,119.32,119.44,98850.0
2023-05-08 14:30:00,119.43,119.52,119.33,119.52,98224.0,119.43,119.52,119.33,119.52,98224.0
2023-05-08 15:00:00,119.54,119.64,119.36,119.37,65921.0,119.54,119.64,119.36,119.37,65921.0
2023-05-08 15:30:00,119.36,119.52,119.16,119.5,215718.0,119.36,119.52,119.16,119.5,215718.0
2023-05-09 09:30:00,118.99,118.99,118.05,118.82,122889.0,118.99,118.99,118.05,118.82,122889.0
2023-05-09 10:00:00,118.81,119.13,118.53,119.0,174795.0,118.81,119.13,118.53,119.0,174795.0
2023-05-09 10:30:00,119.01,119.05,118.81,118.91,77250.0,119.01,119.05,118.81,118.91,77250.0
2023-05-09 11:00:00,118.92,118.97,118.73,118.89,93802.0,118.92,118.97,118.73,118.89,93802.0
2023-05-09 11:30:00,118.9,118.97,118.8,118.92,56576.0,118.9,118.97,118.8,118.92,56576.0
2023-05-09 12:00:00,118.91,119.01,118.8,118.91,70768.0,118.91,119.01,118.8,118.91,70768.0
2023-05-09 12:30:00,118.92,119.14,118.92,119.14,54235.0,118.92,119.14,118.92,119.14,54235.0
2023-05-09 13:00:00,119.14,119.36,119.12,119.28,41922.0,119.14,119.36,119.12,119.28,41922.0
2023-05-09 13:30:00,119.28,119.55,119.14,119.54,44210.0,119.28,119.55,119.14,119.54,44210.0
2023-05-09 14:00:00,119.55,119.64,119.38,119.41,40158.0,119.55,119.64,119.38,119.41,40158.0
2023-05-09 14:30:00,119.43,119.53,119.35,119.44,50937.0,119.43,119.53,119.35,119.44,50937.0
2023-05-09 15:00:00,119.45,119.56,119.33,119.39,60304.0,119.45,119.56,119.33,119.39,60304.0
2023-05-09 15:30:00,119.39,119.6,119.21,119.41,297053.0,119.39,119.6,119.21,119.41,297053.0
2023-05-10 09:30:00,119.88,120.41,118.65,118.86,103342.0,119.88,120.41,118.65,118.86,103342.0
2023-05-10 10:00:00,118.88,119.2,118.41,118.54,119738.0,118.88,119.2,118.41,118.54,119738.0
2023-05-10 10:30:00,118.54,118.63,117.57,117.69,147023.0,118.54,118.63,117.57,117.69,147023.0
2023-05-10 11:00:00,117.75,118.26,117.74,118.19,101317.0,117.75,118.26,117.74,118.19,101317.0
2023-05-10 11:30:00,118.16,118.45,118.04,118.32,61216.0,118.16,118.45,118.04,118.32,61216.0
2023-05-10 12:00:00,118.32,118.5,118.21,118.26,82555.0,118.32,118.5,118.21,118.26,82555.0
2023-05-10 12:30:00,118.24,118.32,117.86,117.95,34872.0,118.24,118.32,117.86,117.95,34872.0
2023-05-10 13:00:00,117.93,117.94,117.49,117.52,93372.0,117.93,117.94,117.49,117.52,93372.0
2023-05-10 13:30:00,117.51,117.75,117.39,117.65,72795.0,117.51,117.75,117.39,117.65,72795.0
2023-05-10 14:00:00,117.7,117.84,117.55,117.81,72792.0,117.7,117.84,117.55,117.81,72792.0
2023-05-10 14:30:00,117.82,118.24,117.81,118.06,45508.0,117.82,118.24,117.81,118.06,45508.0
2023-05-10 15:00:00,118.06,118.64,118.03,118.47,76939.0,118.06,118.64,118.03,118.47,76939.0
2023-05-10 15:30:00,118.48,118.6,118.26,118.37,166777.0,118.48,118.6,118.26,118.37,166777.0
2023-05-11 09:30:00,118.22,118.22,117.45,117.57,60936.0,118.22,118.22,117.45,117.57,60936.0
2023-05-11 10:00:00,117.61,118.85,117.61,118.74,64958.0,117.61,118.85,117.61,118.74,64958.0
2023-05-11 10:30:00,118.75,119.16,118.57,118.96,60415.0,118.75,119.16,118.57,118.96,60415.0
2023-05-11 11:00:00,118.98,119.22,118.97,119.16,96558.0,118.98,119.22,118.97,119.16,96558.0
2023-05-11 11:30:00,119.16,119.51,119.15,119.43,45212.0,119.16,119.51,119.15,119.43,45212.0
2023-05-11 12:00:00,119.43,119.62,119.3,119.4,59817.0,119.43,119.62,119.3,119.4,59817.0
2023-05-11 12:30:00,119.4,119.49,119.15,119.2,34204.0,119.4,119.49,119.15,119.2,34204.0
2023-05-11 13:00:00,119.22,119.3,119.05,119.17,31843.0,119.22,119.3,119.05,119.17,31843.0
2023-05-11 13:30:00,119.16,119.41,119.01,119.33,43805.0,119.16,119.41,119.01,119.33,43805.0
2023-05-11 14:00:00,119.36,119.36,119.09,119.23,64076.0,119.36,119.36,119.09,119.23,64076.0
2023-05-11 14:30:00,119.25,119.64,119.2,119.62,69579.0,119.25,119.64,119.2,119.62,69579.0
2023-05-11 15:00:00,119.62,119.75,119.54,119.69,73931.0,119.62,119.75,119.54,119.69,73931.0
2023-05-11 15:30:00,119.69,119.74,119.24,119.35,169733.0,119.69,119.74,119.24,119.35,169733.0
2023-05-12 09:30:00,119.75,120.33,119.72,120.13,140502.0,119.75,120.33,119.72,120.13,140502.0
2023-05-12 10:00:00,119.93,120.17,119.84,119.98,75864.0,119.93,120.17,119.84,119.98,75864.0
2023-05-12 10:30:00,119.98,120.0,119.65,119.86,47016.0,119.98,120.0,119.65,119.86,47016.0
2023-05-12 11:00:00,119.87,119.99,119.58,119.61,47204.0,119.87,119.99,119.58,119.61,47204.0
2023-05-12 11:30:00,119.58,119.64,119.35,119.61,40878.0,119.58,119.64,119.35,119.61,40878.0
2023-05-12 12:00:00,119.61,119.61,119.08,119.19,41475.0,119.61,119.61,119.08,119.19,41475.0
2023-05-12 12:30:00,119.19,119.24,118.85,118.9,25960.0,119.19,119.24,118.85,118.9,25960.0
2023-05-12 13:00:00,118.88,119.13,118.8,119.02,32850.0,118.88,119.13,118.8,119.02,32850.0
2023-05-12 13:30:00,119.01,119.1,118.79,118.82,36743.0,119.01,119.1,118.79,118.82,36743.0
2023-05-12 14:00:00,118.8,119.0,118.71,118.92,43476.0,118.8,119.0,118.71,118.92,43476.0
2023-05-12 14:30:00,118.92,119.04,118.74,119.02,49932.0,118.92,119.04,118.74,119.02,49932.0
2023-05-12 15:00:00,119.03,119.25,118.96,119.18,58050.0,119.03,119.25,118.96,119.18,58050.0
2023-05-12 15:30:00,119.19,119.46,119.19,119.45,161103.0,119.19,119.46,119.19,119.45,161103.0
2023-05-15 09:30:00,119.27,119.57,119.1,119.14,71079.0,119.27,119.57,119.1,119.14,71079.0
2023-05-15 10:00:00,119.17,119.35,119.04,119.23,68396.0,119.17,119.35,119.04,119.23,68396.0
2023-05-15 10:30:00,119.22,119.61,119.19,119.49,87825.0,119.22,119.61,119.19,119.49,87825.0
2023-05-15 11:00:00,119.49,119.62,119.43,119.45,64635.0,119.49,119.62,119.43,119.45,64635.0
2023-05-15 11:30:00,119.45,119.59,119.35,119.46,47844.0,119.45,119.59,119.35,119.46,47844.0
2023-05-15 12:00:00,119.47,119.5,119.28,119.34,31783.0,119.47,119.5,119.28,119.34,31783.0
2023-05-15 12:30:00,119.33,119.58,119.31,119.57,29671.0,119.33,119.58,119.31,119.57,29671.0
2023-05-15 13:00:00,119.58,119.85,119.53,119.53,49468.0,119.58,119.85,119.53,119.53,49468.0
2023-05-15 13:30:00,119.55,119.57,119.32,119.49,47112.0,119.55,119.57,119.32,119.49,47112.0
2023-05-15 14:00:00,119.51,119.61,119.4,119.41,52176.0,119.51,119.61,119.4,119.41,52176.0
2023-05-15 14:30:00,119.41,119.67,119.37,119.47,67088.0,119.41,119.67,119.37,119.47,67088.0
2023-05-15 15:00:00,119.46,119.81,119.44,119.78,114378.0,119.46,119.81,119.44,119.78,114378.0
2023-05-15 15:30:00,119.79,119.81,119.56,119.77,219902.0,119.79,119.81,119.56,119.77,219902.0
2023-05-16 09:30:00,119.62,119.91,118.87,119.29,134332.0,119.62,119.91,118.87,119.29,134332.0
2023-05-16 10:00:00,119.34,119.52,118.71,119.13,90870.0,119.34,119.52,118.71,119.13,90870.0
2023-05-16 10:30:00,119.16,119.26,118.93,118.97,46646.0,119.16,119.26,118.93,118.97,46646.0
2023-05-16 11:00:00,119.03,119.05,118.74,118.95,48065.0,119.03,119.05,118.74,118.95,48065.0
2023-05-16 11:30:00,118.93,118.99,118.58,118.86,51965.0,118.93,118.99,118.58,118.86,51965.0
2023-05-16 12:00:00,118.88,119.01,118.81,119.0,43479.0,118.88,119.01,118.81,119.0,43479.0
2023-05-16 12:30:00,119.01,119.18,118.94,119.15,56666.0,119.01,119.18,118.94,119.15,56666.0
2023-05-16 13:00:00,119.15,119.23,119.05,119.08,51801.0,119.15,119.23,119.05,119.08,51801.0
2023-05-16 13:30:00,119.12,119.23,118.98,119.16,39338.0,119.12,119.23,118.98,119.16,39338.0
2023-05-16 14:00:00,119.17,119.18,118.96,118.99,29512.0,119.17,119.18,118.96,118.99,29512.0
2023-05-16 14:30:00,118.99,119.21,118.91,119.13,31279.0,118.99,119.21,118.91,119.13,31279.0
2023-05-16 15:00:00,119.13,119.21,119.07,119.14,42024.0,119.13,119.21,119.07,119.14,42024.0
2023-05-16 15:30:00,119.14,119.14,118.58,118.69,142488.0,119.14,119.14,118.58,118.69,142488.0
2023-05-17 09:30:00,118.8,119.11,118.75,118.86,67245.0,118.8,119.11,118.75,118.86,67245.0
2023-05-17 10:00:00,118.88,119.24,118.81,119.18,84425.0,118.88,119.24,118.81,119.18,84425.0
2023-05-17 10:30:00,119.2,119.36,119.08,119.18,141262.0,119.2,119.36,119.08,119.18,141262.0
2023-05-17 11:00:00,119.2,119.45,119.12,119.33,148121.0,119.2,119.45,119.12,119.33,148121.0
2023-05-17 11:30:00,119.31,119.63,119.25,119.56,56058.0,119.31,119.63,119.25,119.56,56058.0
2023-05-17 12:00:00,119.55,119.69,119.53,119.65,78854.0,119.55,119.69,119.53,119.65,78854.0
2023-05-17 12:30:00,119.66,120.17,119.64,120.11,56806.0,119.66,120.17,119.64,120.11,56806.0
2023-05-17 13:00:00,120.15,120.32,119.86,119.88,105350.0,120.15,120.32,119.86,119.88,105350.0
2023-05-17 13:30:00,119.88,120.2,119.85,120.0,65602.0,119.88,120.2,119.85,120.0,65602.0
2023-05-17 14:00:00,120.01,120.02,119.66,119.73,42566.0,120.01,120.02,119.66,119.73,42566.0
2023-05-17 14:30:00,119.73,119.81,119.66,119.68,71625.0,119.73,119.81,119.66,119.68,71625.0
2023-05-17 15:00:00,119.67,119.92,119.59,119.63,79380.0,119.67,119.92,119.59,119.63,79380.0
2023-05-17 15:30:00,119.64,119.9,119.56,119.68,236344.0,119.64,119.9,119.56,119.68,236344.0
2023-05-18 09:30:00,119.28,119.7,119.24,119.64,108403.0,119.28,119.7,119.24,119.64,108403.0
2023-05-18 10:00:00,119.67,119.7,119.32,119.48,205048.0,119.67,119.7,119.32,119.48,205048.0
2023-05-18 10:30:00,119.5,119.76,119.44,119.52,211073.0,119.5,119.76,119.44,119.52,211073.0
2023-05-18 11:00:00,119.52,119.62,119.07,119.18,109014.0,119.52,119.62,119.07,119.18,109014.0
2023-05-18 11:30:00,119.19,119.41,118.91,119.03,93090.0,119.19,119.41,118.91,119.03,93090.0
2023-05-18 12:00:00,119.02,119.13,118.82,119.08,67099.0,119.02,119.13,118.82,119.08,67099.0
2023-05-18 12:30:00,119.09,119.16,118.94,119.14,42017.0,119.09,119.16,118.94,119.14,42017.0
2023-05-18 13:00:00,119.13,119.6,119.1,119.23,101680.0,119.13,119.6,119.1,119.23,101680.0
2023-05-18 13:30:00,119.19,119.37,119.04,119.15,44729.0,119.19,119.37,119.04,119.15,44729.0
2023-05-18 14:00:00,119.15,119.39,119.06,119.3,82043.0,119.15,119.39,119.06,119.3,82043.0
2023-05-18 14:30:00,119.31,119.58,119.25,119.55,59207.0,119.31,119.58,119.25,119.55,59207.0
2023-05-18 15:00:00,119.56,119.72,119.42,119.59,86806.0,119.56,119.72,119.42,119.59,86806.0
2023-05-18 15:30:00,119.59,120.19,119.56,120.16,374700.0,119.59,120.19,119.56,120.16,374700.0
2023-05-19 09:30:00,120.49,120.83,120.22,120.37,231240.0,120.49,120.83,120.22,120.37,231240.0
2023-05-19 10:00:00,120.36,120.42,120.16,120.25,75960.0,120.36,120.42,120.16,120.25,75960.0
2023-05-19 10:30:00,120.25,120.37,120.06,120.37,66655.0,120.25,120.37,120.06,120.37,66655.0
2023-05-19 11:00:00,120.37,120.41,119.65,119.7,89094.0,120.37,120.41,119.65,119.7,89094.0
2023-05-19 11:30:00,119.69,120.07,119.45,119.92,69814.0,119.69,120.07,119.45,119.92,69814.0
2023-05-19 12:00:00,119.9,119.93,119.64,119.67,53256.0,119.9,119.93,119.64,119.67,53256.0
2023-05-19 12:30:00,119.66,119.7,119.29,119.61,56823.0,119.66,119.7,119.29,119.61,56823.0
2023-05-19 13:00:00,119.62,119.72,119.49,119.7,43048.0,119.62,119.72,119.49,119.7,43048.0
2023-05-19 13:30:00,119.69,119.73,119.56,119.59,32769.0,119.69,119.73,119.56,119.59,32769.0
2023-05-19 14:00:00,119.58,119.83,119.54,119.66,52562.0,119.58,119.83,119.54,119.66,52562.0
2023-05-19 14:30:00,119.63,119.85,119.53,119.85,47915.0,119.63,119.85,119.53,119.85,47915.0
2023-05-19 15:00:00,119.85,119.86,119.58,119.59,63352.0,119.85,119.86,119.58,119.59,63352.0
2023-05-19 15:30:00,119.6,119.83,119.48,119.53,291682.0,119.6,119.83,119.48,119.53,291682.0
2023-05-22 09:30:00,119.8,120.2,119.33,119.51,138269.0,119.8,120.2,119.33,119.51,138269.0
2023-05-22 10:00:00,119.51,120.26,119.45,120.01,86641.0,119.51,120.26,119.45,120.01,86641.0
2023-05-22 10:30:00,120.02,120.06,119.7,119.99,95466.0,120.02,120.06,119.7,119.99,95466.0
2023-05-22 11:00:00,120.0,120.07,119.78,119.86,61763.0,120.0,120.07,119.78,119.86,61763.0
2023-05-22 11:30:00,119.87,119.97,119.63,119.91,66545.0,119.87,119.97,119.63,119.91,66545.0
2023-05-22 12:00:00,119.86,120.0,119.74,119.78,50928.0,119.86,120.0,119.74,119.78,50928.0
2023-05-22 12:30:00,119.79,119.84,119.67,119.78,31846.0,119.79,119.84,119.67,119.78,31846.0
2023-05-22 13:00:00,119.78,119.84,119.46,119.71,47983.0,119.78,119.84,119.46,119.71,47983.0
2023-05-22 13:30:00,119.72,119.78,119.64,119.71,43506.0,119.72,119.78,119.64,119.71,43506.0
2023-05-22 14:00:00,119.7,119.9,119.62,119.88,61995.0,119.7,119.9,119.62,119.88,61995.0
2023-05-22 14:30:00,119.88,119.9,119.64,119.68,54627.0,119.88,119.9,119.64,119.68,54627.0
2023-05-22 15:00:00,119.68,119.78,119.46,119.58,69411.0,119.68,119.78,119.46,119.58,69411.0
2023-05-22 15:30:00,119.59,119.77,119.41,119.54,255438.0,119.59,119.77,119.41,119.54,255438.0
2023-05-23 09:30:00,118.56,119.73,118.37,119.66,98042.0,118.56,119.73,118.37,119.66,98042.0
2023-05-23 10:00:00,119.67,119.84,119.39,119.63,54960.0,119.67,119.84,119.39,119.63,54960.0
2023-05-23 10:30:00,119.59,119.59,119.09,119.18,64410.0,119.59,119.59,119.09,119.18,64410.0
2023-05-23 11:00:00,119.16,119.51,119.15,119.34,87277.0,119.16,119.51,119.15,119.34,87277.0
2023-05-23 11:30:00,119.34,119.34,118.98,119.07,50444.0,119.34,119.34,118.98,119.07,50444.0
2023-05-23 12:00:00,119.09,119.1,118.74,118.83,57183.0,119.09,119.1,118.74,118.83,57183.0
2023-05-23 12:30:00,118.82,118.89,118.42,118.56,46680.0,118.82,118.89,118.42,118.56,46680.0
2023-05-23 13:00:00,118.57,118.68,118.28,118.28,43979.0,118.57,118.68,118.28,118.28,43979.0
2023-05-23 13:30:00,118.25,118.44,118.13,118.17,47123.0,118.25,118.44,118.13,118.17,47123.0
2023-05-23 14:00:00,118.17,118.31,117.75,117.98,84818.0,118.17,118.31,117.75,117.98,84818.0
2023-05-23 14:30:00,117.96,118.09,117.85,118.07,42812.0,117.96,118.09,117.85,118.07,42812.0
2023-05-23 15:00:00,118.09,118.26,117.92,118.23,72872.0,118.09,118.26,117.92,118.23,72872.0
2023-05-23 15:30:00,118.24,118.55,118.23,118.27,268221.0,118.24,118.55,118.23,118.27,268221.0
2023-05-24 09:30:00,117.82,117.84,116.33,116.49,103953.0,117.82,117.84,116.33,116.49,103953.0
2023-05-24 10:00:00,116.49,116.61,116.1,116.21,85122.0,116.49,116.61,116.1,116.21,85122.0
2023-05-24 10:30:00,116.23,116.39,116.03,116.31,85588.0,116.23,116.39,116.03,116.31,85588.0
2023-05-24 11:00:00,116.32,116.6,115.92,116.39,68535.0,116.32,116.6,115.92,116.39,68535.0
2023-05-24 11:30:00,116.4,116.43,116.13,116.42,59965.0,116.4,116.43,116.13,116.42,59965.0
2023-05-24 12:00:00,116.42,116.69,116.4,116.67,44096.0,116.42,116.69,116.4,116.67,44096.0
2023-05-24 12:30:00,116.71,116.93,116.6,116.65,86290.0,116.71,116.93,116.6,116.65,86290.0
2023-05-24 13:00:00,116.66,116.76,116.48,116.52,71896.0,116.66,116.76,116.48,116.52,71896.0
2023-05-24 13:30:00,116.52,116.9,116.52,116.68,76569.0,116.52,116.9,116.52,116.68,76569.0
2023-05-24 14:00:00,116.7,116.79,116.5,116.55,66002.0,116.7,116.79,116.5,116.55,66002.0
2023-05-24 14:30:00,116.55,116.73,116.44,116.48,52748.0,116.55,116.73,116.44,116.48,52748.0
2023-05-24 15:00:00,116.49,116.92,116.35,116.74,73793.0,116.49,116.92,116.35,116.74,73793.0
2023-05-24 15:30:00,116.74,116.95,116.33,116.46,241775.0,116.74,116.95,116.33,116.46,241775.0
2023-05-25 09:30:00,115.38,115.91,114.35,115.66,191726.0,115.38,115.91,114.35,115.66,191726.0
2023-05-25 10:00:00,115.7,115.87,115.45,115.76,91425.0,115.7,115.87,115.45,115.76,91425.0
2023-05-25 10:30:00,115.76,116.05,115.46,115.57,142370.0,115.76,116.05,115.46,115.57,142370.0
2023-05-25 11:00:00,115.57,115.81,114.93,114.96,207954.0,115.57,115.81,114.93,114.96,207954.0
2023-05-25 11:30:00,114.96,114.97,114.59,114.9,189213.0,114.96,114.97,114.59,114.9,189213.0
2023-05-25 12:00:00,114.92,115.11,114.8,114.86,151998.0,114.92,115.11,114.8,114.86,151998.0
2023-05-25 12:30:00,114.87,114.93,114.24,114.33,129316.0,114.87,114.93,114.24,114.33,129316.0
2023-05-25 13:00:00,114.33,114.33,113.77,113.99,219352.0,114.33,114.33,113.77,113.99,219352.0
2023-05-25 13:30:00,113.99,114.23,113.8,114.09,184068.0,113.99,114.23,113.8,114.09,184068.0
2023-05-25 14:00:00,114.1,114.53,113.6,113.6,186718.0,114.1,114.53,113.6,113.6,186718.0
2023-05-25 14:30:00,113.59,113.65,113.18,113.19,279397.0,113.59,113.65,113.18,113.19,279397.0
2023-05-25 15:00:00,113.19,113.5,113.1,113.37,245473.0,113.19,113.5,113.1,113.37,245473.0
2023-05-25 15:30:00,113.38,113.46,112.49,112.82,1005701.0,113.38,113.46,112.49,112.82,1005701.0
2023-05-26 09:30:00,112.68,113.24,112.1,112.71,182813.0,112.68,113.24,112.1,112.71,182813.0
2023-05-26 10:00:00,112.71,113.46,112.7,113.39,185550.0,112.71,113.46,112.7,113.39,185550.0
2023-05-26 10:30:00,113.43,113.7,113.29,113.55,159475.0,113.43,113.7,113.29,113.55,159475.0
2023-05-26 11:00:00,113.55,113.74,112.92,112.97,162909.0,113.55,113.74,112.92,112.97,162909.0
2023-05-26 11:30:00,112.95,113.39,112.9,113.15,278905.0,112.95,113.39,112.9,113.15,278905.0
2023-05-26 12:00:00,113.15,114.0,113.11,113.93,129284.0,113.15,114.0,113.11,113.93,129284.0
2023-05-26 12:30:00,113.91,113.97,113.66,113.67,71090.0,113.91,113.97,113.66,113.67,71090.0
2023-05-26 13:00:00,113.67,113.7,113.31,113.52,61635.0,113.67,113.7,113.31,113.52,61635.0
2023-05-26 13:30:00,113.51,113.7,113.33,113.43,73310.0,113.51,113.7,113.33,113.43,73310.0
2023-05-26 14:00:00,113.44,113.45,113.17,113.32,59795.0,113.44,113.45,113.17,113.32,59795.0
2023-05-26 14:30:00,113.34,113.68,113.31,113.4,104497.0,113.34,113.68,113.31,113.4,104497.0
2023-05-26 15:00:00,113.41,113.73,113.41,113.58,119017.0,113.41,113.73,113.41,113.58,119017.0
2023-05-26 15:30:00,113.56,113.84,113.43,113.78,386564.0,113.56,113.84,113.43,113.78,386564.0
2023-05-30 09:30:00,113.77,113.83,111.38,112.38,267816.0,113.77,113.83,111.38,112.38,267816.0
2023-05-30 10:00:00,112.33,112.9,111.62,111.99,208169.0,112.33,112.9,111.62,111.99,208169.0
2023-05-30 10:30:00,112.0,112.21,111.77,112.04,166824.0,112.0,112.21,111.77,112.04,166824.0
2023-05-30 11:00:00,112.04,112.32,111.84,112.23,187661.0,112.04,112.32,111.84,112.23,187661.0
2023-05-30 11:30:00,112.23,112.37,111.72,112.25,120262.0,112.23,112.37,111.72,112.25,120262.0
2023-05-30 12:00:00,112.19,112.46,112.01,112.32,127898.0,112.19,112.46,112.01,112.32,127898.0
2023-05-30 12:30:00,112.32,112.66,112.27,112.46,93041.0,112.32,112.66,112.27,112.46,93041.0
2023-05-30 13:00:00,112.45,112.75,112.36,112.68,93788.0,112.45,112.75,112.36,112.68,93788.0
2023-05-30 13:30:00,112.66,112.83,112.55,112.74,97650.0,112.66,112.83,112.55,112.74,97650.0
2023-05-30 14:00:00,112.74,112.97,112.4,112.97,117034.0,112.74,112.97,112.4,112.97,117034.0
2023-05-30 14:30:00,112.94,113.26,112.87,113.1,188735.0,112.94,113.26,112.87,113.1,188735.0
2023-05-30 15:00:00,113.11,113.18,112.79,112.91,147282.0,113.11,113.18,112.79,112.91,147282.0
2023-05-30 15:30:00,112.93,113.1,112.68,112.97,339309.0,112.93,113.1,112.68,112.97,339309.0
2023-05-31 09:30:00,112.21,112.44,110.72,111.04,406345.0,112.21,112.44,110.72,111.04,406345.0
2023-05-31 10:00:00,111.04,111.07,110.3,110.86,233279.0,111.04,111.07,110.3,110.86,233279.0
2023-05-31 10:30:00,110.85,111.03,110.59,110.59,182554.0,110.85,111.03,110.59,110.59,182554.0
2023-05-31 11:00:00,110.56,110.76,110.47,110.58,136288.0,110.56,110.76,110.47,110.58,136288.0
2023-05-31 11:30:00,110.58,110.94,110.51,110.9,97711.0,110.58,110.94,110.51,110.9,97711.0
2023-05-31 12:00:00,110.89,111.4,110.82,111.38,112380.0,110.89,111.4,110.82,111.38,112380.0
2023-05-31 12:30:00,111.38,111.73,111.14,111.42,249811.0,111.38,111.73,111.14,111.42,249811.0
2023-05-31 13:00:00,111.41,111.45,111.2,111.26,89576.0,111.41,111.45,111.2,111.26,89576.0
2023-05-31 13:30:00,111.26,111.85,111.07,111.67,150276.0,111.26,111.85,111.07,111.67,150276.0
2023-05-31 14:00:00,111.68,111.82,111.53,111.82,91470.0,111.68,111.82,111.53,111.82,91470.0
2023-05-31 14:30:00,111.81,111.89,111.57,111.76,109774.0,111.81,111.89,111.57,111.76,109774.0
2023-05-31 15:00:00,111.77,112.72,111.67,112.69,184512.0,111.77,112.72,111.67,112.69,184512.0
2023-05-31 15:30:00,112.69,112.96,111.64,112.24,1516940.0,112.69,112.96,111.64,112.24,1516940.0
2023-06-01 09:30:00,112.1,113.13,111.6,112.15,234062.0,112.1,113.13,111.6,112.15,234062.0
2023-06-01 10:00:00,112.14,112.72,111.97,112.27,172072.0,112.14,112.72,111.97,112.27,172072.0
2023-06-01 10:30:00,112.28,112.53,112.03,112.09,139222.0,112.28,112.53,112.03,112.09,139222.0
2023-06-01 11:00:00,112.1,112.26,111.7,112.02,155692.0,112.1,112.26,111.7,112.02,155692.0
2023-06-01 11:30:00,112.02,112.7,111.92,112.62,169011.0,112.02,112.7,111.92,112.62,169011.0
2023-06-01 12:00:00,112.61,112.64,112.34,112.42,154859.0,112.61,112.64,112.34,112.42,154859.0
2023-06-01 12:30:00,112.43,112.63,112.29,112.61,94276.0,112.43,112.63,112.29,112.61,94276.0
2023-06-01 13:00:00,112.62,112.67,112.33,112.52,92998.0,112.62,112.67,112.33,112.52,92998.0
2023-06-01 13:30:00,112.56,112.9,112.51,112.9,112449.0,112.56,112.9,112.51,112.9,112449.0
2023-06-01 14:00:00,112.91,113.09,112.7,112.86,201287.0,112.91,113.09,112.7,112.86,201287.0
2023-06-01 14:30:00,112.86,112.95,112.76,112.9,99569.0,112.86,112.95,112.76,112.9,99569.0
2023-06-01 15:00:00,112.92,113.23,112.77,112.81,110283.0,112.92,113.23,112.77,112.81,110283.0
2023-06-01 15:30:00,112.81,112.85,112.48,112.75,338724.0,112.81,112.85,112.48,112.75,338724.0
2023-06-02 09:30:00,113.41,113.7,112.85,113.1,246675.0,113.41,113.7,112.85,113.1,246675.0
2023-06-02 10:00:00,113.12,114.02,113.07,113.61,234923.0,113.12,114.02,113.07,113.61,234923.0
2023-06-02 10:30:00,113.59,113.87,113.33,113.5,244217.0,113.59,113.87,113.33,113.5,244217.0
2023-06-02 11:00:00,113.5,113.98,113.45,113.58,223455.0,113.5,113.98,113.45,113.58,223455.0
2023-06-02 11:30:00,113.58,113.81,113.38,113.53,172401.0,113.58,113.81,113.38,113.53,172401.0
2023-06-02 12:00:00,113.53,113.79,113.47,113.67,122541.0,113.53,113.79,113.47,113.67,122541.0
2023-06-02 12:30:00,113.66,113.99,113.66,113.83,139929.0,113.66,113.99,113.66,113.83,139929.0
2023-06-02 13:00:00,113.83,114.1,113.77,113.87,150597.0,113.83,114.1,113.77,113.87,150597.0
2023-06-02 13:30:00,113.87,114.35,113.8,114.19,157477.0,113.87,114.35,113.8,114.19,157477.0
2023-06-02 14:00:00,114.22,114.23,113.91,114.04,89321.0,114.22,114.23,113.91,114.04,89321.0
2023-06-02 14:30:00,114.05,114.12,113.94,114.04,148160.0,114.05,114.12,113.94,114.04,148160.0
2023-06-02 15:00:00,114.04,114.12,113.89,113.92,219954.0,114.04,114.12,113.89,113.92,219954.0
2023-06-02 15:30:00,113.93,114.11,113.78,113.9,553053.0,113.93,114.11,113.78,113.9,553053.0
2023-06-05 09:30:00,113.9,114.29,112.67,112.73,195725.0,113.9,114.29,112.67,112.73,195725.0
2023-06-05 10:00:00,112.73,113.04,112.02,112.05,195281.0,112.73,113.04,112.02,112.05,195281.0
2023-06-05 10:30:00,112.07,112.91,112.05,112.23,190363.0,112.07,112.91,112.05,112.23,190363.0
2023-06-05 11:00:00,112.21,112.52,111.99,112.05,222758.0,112.21,112.52,111.99,112.05,222758.0
2023-06-05 11:30:00,112.04,112.51,111.99,112.34,191349.0,112.04,112.51,111.99,112.34,191349.0
2023-06-05 12:00:00,112.35,112.96,112.01,112.72,314744.0,112.35,112.96,112.01,112.72,314744.0
2023-06-05 12:30:00,112.76,112.89,112.39,112.48,170842.0,112.76,112.89,112.39,112.48,170842.0
2023-06-05 13:00:00,112.48,112.62,112.13,112.21,179251.0,112.48,112.62,112.13,112.21,179251.0
2023-06-05 13:30:00,112.2,112.37,112.08,112.35,154894.0,112.2,112.37,112.08,112.35,154894.0
2023-06-05 14:00:00,112.35,112.45,111.95,112.14,312248.0,112.35,112.45,111.95,112.14,312248.0
2023-06-05 14:30:00,112.14,112.23,111.8,111.95,267010.0,112.14,112.23,111.8,111.95,267010.0
2023-06-05 15:00:00,111.96,112.22,111.76,112.14,259829.0,111.96,112.22,111.76,112.14,259829.0
2023-06-05 15:30:00,112.13,112.36,112.03,112.22,708667.0,112.13,112.36,112.03,112.22,708667.0
2023-06-06 09:30:00,112.54,113.69,112.48,113.68,243932.0,112.54,113.69,112.48,113.68,243932.0
2023-06-06 10:00:00,113.71,115.13,113.71,114.76,248783.0,113.71,115.13,113.71,114.76,248783.0
2023-06-06 10:30:00,114.76,115.2,114.67,114.91,196596.0,114.76,115.2,114.67,114.91,196596.0
2023-06-06 11:00:00,114.92,115.4,114.91,115.36,207890.0,114.92,115.4,114.91,115.36,207890.0
2023-06-06 11:30:00,115.37,115.93,115.2,115.86,171609.0,115.37,115.93,115.2,115.86,171609.0
2023-06-06 12:00:00,115.87,116.07,115.63,115.81,180191.0,115.87,116.07,115.63,115.81,180191.0
2023-06-06 12:30:00,115.8,115.92,115.65,115.78,145714.0,115.8,115.92,115.65,115.78,145714.0
2023-06-06 13:00:00,115.79,116.03,115.6,115.66,225812.0,115.79,116.03,115.6,115.66,225812.0
2023-06-06 13:30:00,115.66,115.69,115.39,115.53,149860.0,115.66,115.69,115.39,115.53,149860.0
2023-06-06 14:00:00,115.53,115.58,115.02,115.13,176591.0,115.53,115.58,115.02,115.13,176591.0
2023-06-06 14:30:00,115.16,115.16,114.87,114.93,162015.0,115.16,115.16,114.87,114.93,162015.0
2023-06-06 15:00:00,114.93,115.39,114.93,115.34,191800.0,114.93,115.39,114.93,115.34,191800.0
2023-06-06 15:30:00,115.36,115.57,113.55,114.25,2926643.0,115.36,115.57,113.55,114.25,2926643.0
2023-06-08 09:30:00,115.87,116.29,115.11,115.64,171110.0,115.87,116.29,115.11,115.64,171110.0
2023-06-08 10:00:00,115.66,116.15,115.59,115.94,175528.0,115.66,116.15,115.59,115.94,175528.0
2023-06-08 10:30:00,115.96,116.07,115.56,115.91,124307.0,115.96,116.07,115.56,115.91,124307.0
2023-06-08 11:00:00,115.9,115.92,115.16,115.39,114364.0,115.9,115.92,115.16,115.39,114364.0
2023-06-08 11:30:00,115.38,115.61,115.14,115.4,101210.0,115.38,115.61,115.14,115.4,101210.0
2023-06-08 12:00:00,115.39,115.5,115.06,115.5,118766.0,115.39,115.5,115.06,115.5,118766.0
2023-06-08 12:30:00,115.5,115.62,115.42,115.48,60699.0,115.5,115.62,115.42,115.48,60699.0
2023-06-08 13:00:00,115.49,115.64,115.41,115.47,59912.0,115.49,115.64,115.41,115.47,59912.0
2023-06-08 13:30:00,115.47,115.68,115.32,115.63,60556.0,115.47,115.68,115.32,115.63,60556.0
2023-06-08 14:00:00,115.65,115.68,115.32,115.55,69763.0,115.65,115.68,115.32,115.55,69763.0
2023-06-08 14:30:00,115.55,115.82,115.54,115.7,86571.0,115.55,115.82,115.54,115.7,86571.0
2023-06-08 15:00:00,115.7,115.73,115.49,115.53,80139.0,115.7,115.73,115.49,115.53,80139.0
2023-06-08 15:30:00,115.53,115.64,115.24,115.28,292572.0,115.53,115.64,115.24,115.28,292572.0
2023-06-09 09:30:00,115.81,115.83,115.02,115.66,92348.0,115.81,115.83,115.02,115.66,92348.0
2023-06-09 10:00:00,115.75,116.16,115.62,116.03,100778.0,115.75,116.16,115.62,116.03,100778.0
2023-06-09 10:30:00,116.03,116.37,115.94,116.13,95625.0,116.03,116.37,115.94,116.13,95625.0
2023-06-09 11:00:00,116.2,116.5,116.06,116.33,110522.0,116.2,116.5,116.06,116.33,110522.0
2023-06-09 11:30:00,116.36,116.56,116.05,116.39,102344.0,116.36,116.56,116.05,116.39,102344.0
2023-06-09 12:00:00,116.39,116.53,116.32,116.43,63142.0,116.39,116.53,116.32,116.43,63142.0
2023-06-09 12:30:00,116.45,116.57,116.36,116.46,71100.0,116.45,116.57,116.36,116.46,71100.0
2023-06-09 13:00:00,116.47,116.7,116.45,116.69,82734.0,116.47,116.7,116.45,116.69,82734.0
2023-06-09 13:30:00,116.68,116.91,116.64,116.91,122841.0,116.68,116.91,116.64,116.91,122841.0
2023-06-09 14:00:00,116.91,117.01,116.84,116.89,97350.0,116.91,117.01,116.84,116.89,97350.0
2023-06-09 14:30:00,116.89,117.05,116.84,117.05,102248.0,116.89,117.05,116.84,117.05,102248.0
2023-06-09 15:00:00,117.06,117.25,116.97,117.06,143270.0,117.06,117.25,116.97,117.06,143270.0
2023-06-09 15:30:00,117.04,117.11,116.77,116.83,317000.0,117.04,117.11,116.77,116.83,317000.0
2023-06-12 09:30:00,117.05,117.69,116.99,117.2,131426.0,117.05,117.69,116.99,117.2,131426.0
2023-06-12 10:00:00,117.22,117.27,116.82,117.15,105179.0,117.22,117.27,116.82,117.15,105179.0
2023-06-12 10:30:00,117.15,117.24,116.9,117.09,93151.0,117.15,117.24,116.9,117.09,93151.0
2023-06-12 11:00:00,117.1,117.17,116.64,116.77,102742.0,117.1,117.17,116.64,116.77,102742.0
2023-06-12 11:30:00,116.78,117.0,116.74,116.94,122126.0,116.78,117.0,116.74,116.94,122126.0
2023-06-12 12:00:00,116.92,116.98,116.81,116.93,63193.0,116.92,116.98,116.81,116.93,63193.0
2023-06-12 12:30:00,116.94,117.08,116.91,117.0,50545.0,116.94,117.08,116.91,117.0,50545.0
2023-06-12 13:00:00,116.99,117.07,116.84,116.86,60508.0,116.99,117.07,116.84,116.86,60508.0
2023-06-12 13:30:00,116.86,117.07,116.81,117.07,62396.0,116.86,117.07,116.81,117.07,62396.0
2023-06-12 14:00:00,117.07,117.2,117.02,117.14,87441.0,117.07,117.2,117.02,117.14,87441.0
2023-06-12 14:30:00,117.14,117.32,117.03,117.21,87391.0,117.14,117.32,117.03,117.21,87391.0
2023-06-12 15:00:00,117.22,117.59,117.17,117.54,100869.0,117.22,117.59,117.17,117.54,100869.0
2023-06-12 15:30:00,117.53,117.77,117.43,117.63,548118.0,117.53,117.77,117.43,117.63,548118.0
2023-06-13 09:30:00,117.91,118.45,117.67,118.33,158228.0,117.91,118.45,117.67,118.33,158228.0
2023-06-13 10:00:00,118.36,118.64,117.98,118.64,197753.0,118.36,118.64,117.98,118.64,197753.0
2023-06-13 10:30:00,118.64,119.01,118.46,118.75,218068.0,118.64,119.01,118.46,118.75,218068.0
2023-06-13 11:00:00,118.75,118.99,118.64,118.88,97572.0,118.75,118.99,118.64,118.88,97572.0
2023-06-13 11:30:00,118.91,118.92,118.56,118.65,62468.0,118.91,118.92,118.56,118.65,62468.0
2023-06-13 12:00:00,118.64,118.78,118.54,118.62,46508.0,118.64,118.78,118.54,118.62,46508.0
2023-06-13 12:30:00,118.6,118.7,118.49,118.69,73999.0,118.6,118.7,118.49,118.69,73999.0
2023-06-13 13:00:00,118.69,118.8,118.51,118.78,50460.0,118.69,118.8,118.51,118.78,50460.0
2023-06-13 13:30:00,118.78,118.79,118.52,118.61,68346.0,118.78,118.79,118.52,118.61,68346.0
2023-06-13 14:00:00,118.6,118.61,118.4,118.49,82291.0,118.6,118.61,118.4,118.49,82291.0
2023-06-13 14:30:00,118.5,118.64,118.32,118.62,73451.0,118.5,118.64,118.32,118.62,73451.0
2023-06-13 15:00:00,118.64,118.71,118.51,118.71,87416.0,118.64,118.71,118.51,118.71,87416.0
2023-06-13 15:30:00,118.72,118.82,118.51,118.79,318631.0,118.72,118.82,118.51,118.79,318631.0
2023-06-14 09:30:00,119.45,121.04,119.33,120.91,239967.0,119.45,121.04,119.33,120.91,239967.0
2023-06-14 10:00:00,120.92,121.28,120.78,120.94,154448.0,120.92,121.28,120.78,120.94,154448.0
2023-06-14 10:30:00,120.94,121.47,120.9,121.03,204689.0,120.94,121.47,120.9,121.03,204689.0
2023-06-14 11:00:00,121.03,121.35,120.98,121.17,150382.0,121.03,121.35,120.98,121.17,150382.0
2023-06-14 11:30:00,121.18,121.49,121.1,121.26,106075.0,121.18,121.49,121.1,121.26,106075.0
2023-06-14 12:00:00,121.25,121.28,120.96,121.01,151328.0,121.25,121.28,120.96,121.01,151328.0
2023-06-14 12:30:00,121.02,121.05,120.87,120.99,117043.0,121.02,121.05,120.87,120.99,117043.0
2023-06-14 13:00:00,120.98,121.05,120.84,120.99,96458.0,120.98,121.05,120.84,120.99,96458.0
2023-06-14 13:30:00,120.98,121.06,120.88,120.98,152745.0,120.98,121.06,120.88,120.98,152745.0
2023-06-14 14:00:00,120.98,121.14,120.12,120.44,375370.0,120.98,121.14,120.12,120.44,375370.0
2023-06-14 14:30:00,120.44,121.11,120.37,120.74,237790.0,120.44,121.11,120.37,120.74,237790.0
2023-06-14 15:00:00,120.75,121.13,120.08,120.08,213878.0,120.75,121.13,120.08,120.08,213878.0
2023-06-14 15:30:00,120.08,120.08,119.64,120.01,600440.0,120.08,120.08,119.64,120.01,600440.0
2023-06-15 09:30:00,118.86,119.27,118.51,118.94,200673.0,118.86,119.27,118.51,118.94,200673.0
2023-06-15 10:00:00,118.93,119.18,118.47,118.99,197571.0,118.93,119.18,118.47,118.99,197571.0
2023-06-15 10:30:00,118.95,118.97,118.45,118.75,131456.0,118.95,118.97,118.45,118.75,131456.0
2023-06-15 11:00:00,118.75,119.77,118.59,119.66,88755.0,118.75,119.77,118.59,119.66,88755.0
2023-06-15 11:30:00,119.69,119.79,119.39,119.56,106495.0,119.69,119.79,119.39,119.56,106495.0
2023-06-15 12:00:00,119.55,119.91,119.39,119.82,73120.0,119.55,119.91,119.39,119.82,73120.0
2023-06-15 12:30:00,119.82,119.86,119.67,119.76,34003.0,119.82,119.86,119.67,119.76,34003.0
2023-06-15 13:00:00,119.76,119.88,119.55,119.65,57796.0,119.76,119.88,119.55,119.65,57796.0
2023-06-15 13:30:00,119.64,119.8,119.46,119.77,72104.0,119.64,119.8,119.46,119.77,72104.0
2023-06-15 14:00:00,119.79,120.11,119.68,120.07,113199.0,119.79,120.11,119.68,120.07,113199.0
2023-06-15 14:30:00,120.1,120.71,120.08,120.66,67691.0,120.1,120.71,120.08,120.66,67691.0
2023-06-15 15:00:00,120.68,120.94,120.54,120.78,156158.0,120.68,120.94,120.54,120.78,156158.0
2023-06-15 15:30:00,120.79,120.83,120.29,120.35,368187.0,120.79,120.83,120.29,120.35,368187.0
2023-06-16 09:30:00,120.73,120.73,119.4,120.17,689129.0,120.73,120.73,119.4,120.17,689129.0
2023-06-16 10:00:00,120.2,120.86,120.18,120.74,66514.0,120.2,120.86,120.18,120.74,66514.0
2023-06-16 10:30:00,120.74,120.81,120.48,120.63,67777.0,120.74,120.81,120.48,120.63,67777.0
2023-06-16 11:00:00,120.62,120.62,119.99,120.11,62842.0,120.62,120.62,119.99,120.11,62842.0
2023-06-16 11:30:00,120.14,120.28,119.88,120.28,83988.0,120.14,120.28,119.88,120.28,83988.0
2023-06-16 12:00:00,120.28,120.48,120.15,120.46,62694.0,120.28,120.48,120.15,120.46,62694.0
2023-06-16 12:30:00,120.45,120.61,120.41,120.57,45121.0,120.45,120.61,120.41,120.57,45121.0
2023-06-16 13:00:00,120.54,120.55,120.34,120.38,46138.0,120.54,120.55,120.34,120.38,46138.0
2023-06-16 13:30:00,120.38,120.47,120.24,120.4,57534.0,120.38,120.47,120.24,120.4,57534.0
2023-06-16 14:00:00,120.4,120.42,120.28,120.29,51429.0,120.4,120.42,120.28,120.29,51429.0
2023-06-16 14:30:00,120.28,120.29,120.01,120.07,71359.0,120.28,120.29,120.01,120.07,71359.0
2023-06-16 15:00:00,120.08,120.13,119.9,119.94,80017.0,120.08,120.13,119.9,119.94,80017.0
2023-06-16 15:30:00,119.94,120.1,119.78,119.9,439652.0,119.94,120.1,119.78,119.9,439652.0
2023-06-20 09:30:00,118.91,119.97,118.9,119.61,85411.0,118.91,119.97,118.9,119.61,85411.0
2023-06-20 10:00:00,119.65,119.65,119.1,119.31,71450.0,119.65,119.65,119.1,119.31,71450.0
2023-06-20 10:30:00,119.32,119.42,119.03,119.26,73427.0,119.32,119.42,119.03,119.26,73427.0
2023-06-20 11:00:00,119.29,119.67,119.24,119.52,49872.0,119.29,119.67,119.24,119.52,49872.0
2023-06-20 11:30:00,119.53,119.76,119.52,119.62,26696.0,119.53,119.76,119.52,119.62,26696.0
2023-06-20 12:00:00,119.64,119.82,119.41,119.74,44533.0,119.64,119.82,119.41,119.74,44533.0
2023-06-20 12:30:00,119.75,120.06,119.7,120.04,29630.0,119.75,120.06,119.7,120.04,29630.0
2023-06-20 13:00:00,120.03,120.29,119.88,120.26,67750.0,120.03,120.29,119.88,120.26,67750.0
2023-06-20 13:30:00,120.23,120.25,119.98,120.1,31182.0,120.23,120.25,119.98,120.1,31182.0
2023-06-20 14:00:00,120.11,120.18,119.9,119.98,32864.0,120.11,120.18,119.9,119.98,32864.0
2023-06-20 14:30:00,119.96,119.98,119.7,119.75,38795.0,119.96,119.98,119.7,119.75,38795.0
2023-06-20 15:00:00,119.78,119.81,119.33,119.39,59291.0,119.78,119.81,119.33,119.39,59291.0
2023-06-20 15:30:00,119.4,119.89,119.25,119.57,257503.0,119.4,119.89,119.25,119.57,257503.0
2023-06-21 09:30:00,119.01,119.23,118.39,118.99,80444.0,119.01,119.23,118.39,118.99,80444.0
2023-06-21 10:00:00,119.04,119.14,118.62,118.88,55866.0,119.04,119.14,118.62,118.88,55866.0
2023-06-21 10:30:00,118.9,119.63,118.9,119.58,122305.0,118.9,119.63,118.9,119.58,122305.0
2023-06-21 11:00:00,119.61,119.86,119.52,119.85,66043.0,119.61,119.86,119.52,119.85,66043.0
2023-06-21 11:30:00,119.86,120.12,119.73,120.0,48970.0,119.86,120.12,119.73,120.0,48970.0
2023-06-21 12:00:00,119.99,120.21,119.97,120.06,40399.0,119.99,120.21,119.97,120.06,40399.0
2023-06-21 12:30:00,120.07,120.26,119.95,120.02,48601.0,120.07,120.26,119.95,120.02,48601.0
2023-06-21 13:00:00,120.0,120.19,119.9,120.09,51740.0,120.0,120.19,119.9,120.09,51740.0
2023-06-21 13:30:00,120.08,120.29,120.05,120.28,41011.0,120.08,120.29,120.05,120.28,41011.0
2023-06-21 14:00:00,120.29,120.47,120.24,120.39,63690.0,120.29,120.47,120.24,120.39,63690.0
2023-06-21 14:30:00,120.4,120.44,120.27,120.41,51789.0,120.4,120.44,120.27,120.41,51789.0
2023-06-21 15:00:00,120.4,120.41,120.2,120.24,81855.0,120.4,120.41,120.2,120.24,81855.0
2023-06-21 15:30:00,120.24,120.53,120.02,120.04,282397.0,120.24,120.53,120.02,120.04,282397.0
2023-06-22 09:30:00,119.8,119.94,119.15,119.75,89972.0,119.8,119.94,119.15,119.75,89972.0
2023-06-22 10:00:00,119.77,119.92,119.6,119.9,63719.0,119.77,119.92,119.6,119.9,63719.0
2023-06-22 10:30:00,119.9,120.0,119.35,119.59,56886.0,119.9,120.0,119.35,119.59,56886.0
2023-06-22 11:00:00,119.55,119.74,119.4,119.74,62070.0,119.55,119.74,119.4,119.74,62070.0
2023-06-22 11:30:00,119.72,119.96,119.68,119.92,66728.0,119.72,119.96,119.68,119.92,66728.0
2023-06-22 12:00:00,119.94,119.95,119.79,119.88,64532.0,119.94,119.95,119.79,119.88,64532.0
2023-06-22 12:30:00,119.88,119.97,119.79,119.95,47876.0,119.88,119.97,119.79,119.95,47876.0
2023-06-22 13:00:00,119.93,119.94,119.79,119.86,66388.0,119.93,119.94,119.79,119.86,66388.0
2023-06-22 13:30:00,119.89,119.96,119.8,119.96,37536.0,119.89,119.96,119.8,119.96,37536.0
2023-06-22 14:00:00,119.97,120.29,119.97,120.26,57966.0,119.97,120.29,119.97,120.26,57966.0
2023-06-22 14:30:00,120.25,120.34,120.16,120.31,39677.0,120.25,120.34,120.16,120.31,39677.0
2023-06-22 15:00:00,120.32,120.33,120.08,120.27,69672.0,120.32,120.33,120.08,120.27,69672.0
2023-06-22 15:30:00,120.25,120.55,120.24,120.54,167405.0,120.25,120.55,120.24,120.54,167405.0
2023-06-23 09:30:00,120.01,120.01,119.0,119.86,127080.0,120.01,120.01,119.0,119.86,127080.0
2023-06-23 10:00:00,119.86,120.07,119.49,119.64,83562.0,119.86,120.07,119.49,119.64,83562.0
2023-06-23 10:30:00,119.69,119.91,119.26,119.42,53075.0,119.69,119.91,119.26,119.42,53075.0
2023-06-23 11:00:00,119.43,120.16,119.42,120.0,223014.0,119.43,120.16,119.42,120.0,223014.0
2023-06-23 11:30:00,120.01,120.15,119.83,120.01,52969.0,120.01,120.15,119.83,120.01,52969.0
2023-06-23 12:00:00,120.01,120.38,119.94,120.38,55853.0,120.01,120.38,119.94,120.38,55853.0
2023-06-23 12:30:00,120.38,120.59,120.37,120.44,59666.0,120.38,120.59,120.37,120.44,59666.0
2023-06-23 13:00:00,120.46,120.78,120.43,120.76,74453.0,120.46,120.78,120.43,120.76,74453.0
2023-06-23 13:30:00,120.77,120.9,120.47,120.52,135473.0,120.77,120.9,120.47,120.52,135473.0
2023-06-23 14:00:00,120.53,120.85,120.51,120.76,110326.0,120.53,120.85,120.51,120.76,110326.0
2023-06-23 14:30:00,120.77,120.85,120.59,120.65,83130.0,120.77,120.85,120.59,120.65,83130.0
2023-06-23 15:00:00,120.64,120.89,120.61,120.76,82282.0,120.64,120.89,120.61,120.76,82282.0
2023-06-23 15:30:00,120.77,120.9,120.43,120.5,342510.0,120.77,120.9,120.43,120.5,342510.0
2023-06-26 09:30:00,120.03,121.72,119.69,121.66,133265.0,120.03,121.72,119.69,121.66,133265.0
2023-06-26 10:00:00,121.66,121.66,120.59,120.61,68182.0,121.66,121.66,120.59,120.61,68182.0
2023-06-26 10:30:00,120.61,120.84,120.26,120.8,100835.0,120.61,120.84,120.26,120.8,100835.0
2023-06-26 11:00:00,120.8,120.83,120.55,120.65,43183.0,120.8,120.83,120.55,120.65,43183.0
2023-06-26 11:30:00,120.6,120.79,120.51,120.66,42789.0,120.6,120.79,120.51,120.66,42789.0
2023-06-26 12:00:00,120.7,121.1,120.5,120.94,58738.0,120.7,121.1,120.5,120.94,58738.0
2023-06-26 12:30:00,120.97,121.02,120.68,120.96,38254.0,120.97,121.02,120.68,120.96,38254.0
2023-06-26 13:00:00,120.98,120.99,120.67,120.84,74994.0,120.98,120.99,120.67,120.84,74994.0
2023-06-26 13:30:00,120.81,120.92,120.7,120.81,38710.0,120.81,120.92,120.7,120.81,38710.0
2023-06-26 14:00:00,120.82,120.83,120.39,120.49,58442.0,120.82,120.83,120.39,120.49,58442.0
2023-06-26 14:30:00,120.5,120.79,120.47,120.79,75132.0,120.5,120.79,120.47,120.79,75132.0
2023-06-26 15:00:00,120.79,120.93,120.58,120.69,100163.0,120.79,120.93,120.58,120.69,100163.0
2023-06-26 15:30:00,120.68,120.75,120.14,120.17,347039.0,120.68,120.75,120.14,120.17,347039.0
2023-06-27 09:30:00,120.51,121.14,120.15,121.07,103215.0,120.51,121.14,120.15,121.07,103215.0
2023-06-27 10:00:00,121.07,121.41,120.96,121.31,102939.0,121.07,121.41,120.96,121.31,102939.0
2023-06-27 10:30:00,121.32,121.99,121.21,121.98,116190.0,121.32,121.99,121.21,121.98,116190.0
2023-06-27 11:00:00,121.98,121.98,121.65,121.84,99467.0,121.98,121.98,121.65,121.84,99467.0
2023-06-27 11:30:00,121.84,122.13,121.77,121.96,128783.0,121.84,122.13,121.77,121.96,128783.0
2023-06-27 12:00:00,121.99,122.09,121.85,121.98,56604.0,121.99,122.09,121.85,121.98,56604.0
2023-06-27 12:30:00,121.97,122.39,121.93,122.18,100549.0,121.97,122.39,121.93,122.18,100549.0
2023-06-27 13:00:00,122.18,122.27,122.07,122.1,64817.0,122.18,122.27,122.07,122.1,64817.0
2023-06-27 13:30:00,122.11,122.28,122.06,122.23,44263.0,122.11,122.28,122.06,122.23,44263.0
2023-06-27 14:00:00,122.24,122.33,122.17,122.19,82226.0,122.24,122.33,122.17,122.19,82226.0
2023-06-27 14:30:00,122.19,122.38,122.16,122.2,82110.0,122.19,122.38,122.16,122.2,82110.0
2023-06-27 15:00:00,122.22,122.42,122.22,122.3,159729.0,122.22,122.42,122.22,122.3,159729.0
2023-06-27 15:30:00,122.3,122.43,122.05,122.39,367449.0,122.3,122.43,122.05,122.39,367449.0
2023-06-28 09:30:00,122.72,123.67,122.5,123.66,156869.0,122.72,123.67,122.5,123.66,156869.0
2023-06-28 10:00:00,123.68,123.81,122.76,123.17,221729.0,123.68,123.81,122.76,123.17,221729.0
2023-06-28 10:30:00,123.11,123.23,122.88,122.94,78660.0,123.11,123.23,122.88,122.94,78660.0
2023-06-28 11:00:00,122.95,123.11,122.66,122.81,110246.0,122.95,123.11,122.66,122.81,110246.0
2023-06-28 11:30:00,122.81,122.86,122.6,122.85,63042.0,122.81,122.86,122.6,122.85,63042.0
2023-06-28 12:00:00,122.86,123.13,122.82,123.05,61226.0,122.86,123.13,122.82,123.05,61226.0
2023-06-28 12:30:00,123.06,123.19,122.82,122.89,84531.0,123.06,123.19,122.82,122.89,84531.0
2023-06-28 13:00:00,122.89,123.08,122.73,123.01,47539.0,122.89,123.08,122.73,123.01,47539.0
2023-06-28 13:30:00,123.02,123.15,122.88,123.09,64091.0,123.02,123.15,122.88,123.09,64091.0
2023-06-28 14:00:00,123.09,123.25,123.05,123.11,73542.0,123.09,123.25,123.05,123.11,73542.0
2023-06-28 14:30:00,123.13,123.29,122.96,123.08,78768.0,123.13,123.29,122.96,123.08,78768.0
2023-06-28 15:00:00,123.08,123.15,122.67,122.85,196495.0,123.08,123.15,122.67,122.85,196495.0
2023-06-28 15:30:00,122.86,123.02,122.67,123.01,459573.0,122.86,123.02,122.67,123.01,459573.0
2023-06-29 09:30:00,123.01,123.84,123.01,123.62,151338.0,123.01,123.84,123.01,123.62,151338.0
2023-06-29 10:00:00,123.64,124.08,123.39,123.88,132841.0,123.64,124.08,123.39,123.88,132841.0
2023-06-29 10:30:00,123.86,124.13,123.41,123.41,73374.0,123.86,124.13,123.41,123.41,73374.0
2023-06-29 11:00:00,123.4,123.77,123.29,123.55,78678.0,123.4,123.77,123.29,123.55,78678.0
2023-06-29 11:30:00,123.57,123.78,123.44,123.62,58164.0,123.57,123.78,123.44,123.62,58164.0
2023-06-29 12:00:00,123.63,123.76,123.49,123.67,86383.0,123.63,123.76,123.49,123.67,86383.0
2023-06-29 12:30:00,123.65,123.91,123.52,123.73,58307.0,123.65,123.91,123.52,123.73,58307.0
2023-06-29 13:00:00,123.7,123.73,123.47,123.54,33678.0,123.7,123.73,123.47,123.54,33678.0
2023-06-29 13:30:00,123.56,123.6,123.21,123.45,122078.0,123.56,123.6,123.21,123.45,122078.0
2023-06-29 14:00:00,123.45,123.59,123.31,123.45,87149.0,123.45,123.59,123.31,123.45,87149.0
2023-06-29 14:30:00,123.44,123.67,123.33,123.61,141945.0,123.44,123.67,123.33,123.61,141945.0
2023-06-29 15:00:00,123.62,124.15,123.59,124.12,140610.0,123.62,124.15,123.59,124.12,140610.0
2023-06-29 15:30:00,124.13,124.15,123.74,124.08,301530.0,124.13,124.15,123.74,124.08,301530.0
2023-06-30 09:30:00,124.91,125.87,124.67,125.81,129598.0,124.91,125.87,124.67,125.81,129598.0
2023-06-30 10:00:00,125.82,126.37,125.72,125.98,141543.0,125.82,126.37,125.72,125.98,141543.0
2023-06-30 10:30:00,125.99,125.99,125.2,125.92,132650.0,125.99,125.99,125.2,125.92,132650.0
2023-06-30 11:00:00,125.92,126.04,125.49,125.5,160092.0,125.92,126.04,125.49,125.5,160092.0
2023-06-30 11:30:00,125.52,125.66,125.16,125.56,146006.0,125.52,125.66,125.16,125.56,146006.0
2023-06-30 12:00:00,125.55,125.64,125.45,125.64,40281.0,125.55,125.64,125.45,125.64,40281.0
2023-06-30 12:30:00,125.65,125.95,125.64,125.95,26404.0,125.65,125.95,125.64,125.95,26404.0
2023-06-30 13:00:00,125.93,126.05,125.83,126.02,36832.0,125.93,126.05,125.83,126.02,36832.0
2023-06-30 13:30:00,126.01,126.11,125.68,125.79,120551.0,126.01,126.11,125.68,125.79,120551.0
2023-06-30 14:00:00,125.82,126.12,125.82,126.01,67846.0,125.82,126.12,125.82,126.01,67846.0
2023-06-30 14:30:00,126.01,126.28,125.87,126.2,146227.0,126.01,126.28,125.87,126.2,146227.0
2023-06-30 15:00:00,126.2,126.43,126.17,126.32,89776.0,126.2,126.43,126.17,126.32,89776.0
2023-06-30 15:30:00,126.32,126.55,126.09,126.11,381983.0,126.32,126.55,126.09,126.11,381983.0
2023-07-03 09:30:00,125.69,126.14,125.48,125.97,150040.0,125.69,126.14,125.48,125.97,150040.0
2023-07-03 10:00:00,125.99,126.09,125.41,125.46,157306.0,125.99,126.09,125.41,125.46,157306.0
2023-07-03 10:30:00,125.5,125.7,125.28,125.47,162726.0,125.5,125.7,125.28,125.47,162726.0
2023-07-03 11:00:00,125.5,125.75,125.5,125.65,90876.0,125.5,125.75,125.5,125.65,90876.0
2023-07-03 11:30:00,125.65,125.91,125.57,125.78,84382.0,125.65,125.91,125.57,125.78,84382.0
2023-07-03 12:00:00,125.81,126.08,125.7,126.01,109068.0,125.81,126.08,125.7,126.01,109068.0
2023-07-03 12:30:00,126.01,126.16,125.84,125.87,135280.0,126.01,126.16,125.84,125.87,135280.0
2023-07-05 09:30:00,125.28,125.28,124.16,124.89,260333.0,125.28,125.28,124.16,124.89,260333.0
2023-07-05 10:00:00,124.91,125.28,124.79,124.97,155418.0,124.91,125.28,124.79,124.97,155418.0
2023-07-05 10:30:00,124.98,125.52,124.86,125.39,155096.0,124.98,125.52,124.86,125.39,155096.0
2023-07-05 11:00:00,125.38,125.61,125.25,125.47,199171.0,125.38,125.61,125.25,125.47,199171.0
2023-07-05 11:30:00,125.47,125.77,125.45,125.62,73255.0,125.47,125.77,125.45,125.62,73255.0
2023-07-05 12:00:00,125.62,125.91,125.61,125.77,101392.0,125.62,125.91,125.61,125.77,101392.0
2023-07-05 12:30:00,125.72,125.83,125.48,125.69,58764.0,125.72,125.83,125.48,125.69,58764.0
2023-07-05 13:00:00,125.67,125.71,125.43,125.58,73438.0,125.67,125.71,125.43,125.58,73438.0
2023-07-05 13:30:00,125.58,125.94,125.58,125.78,169015.0,125.58,125.94,125.58,125.78,169015.0
2023-07-05 14:00:00,125.79,125.84,125.29,125.48,89955.0,125.79,125.84,125.29,125.48,89955.0
2023-07-05 14:30:00,125.5,125.73,125.48,125.57,137364.0,125.5,125.73,125.48,125.57,137364.0
2023-07-05 15:00:00,125.58,125.74,125.51,125.61,111961.0,125.58,125.74,125.51,125.61,111961.0
2023-07-05 15:30:00,125.6,125.67,124.83,124.9,538628.0,125.6,125.67,124.83,124.9,538628.0
2023-07-06 09:30:00,123.99,124.57,123.44,123.89,153100.0,123.99,124.57,123.44,123.89,153100.0
2023-07-06 10:00:00,123.89,124.45,123.78,123.96,133816.0,123.89,124.45,123.78,123.96,133816.0
2023-07-06 10:30:00,123.95,124.3,123.95,124.05,104114.0,123.95,124.3,123.95,124.05,104114.0
2023-07-06 11:00:00,124.08,124.18,123.89,124.06,54948.0,124.08,124.18,123.89,124.06,54948.0
2023-07-06 11:30:00,124.06,124.38,124.0,124.36,71071.0,124.06,124.38,124.0,124.36,71071.0
2023-07-06 12:00:00,124.32,124.63,124.31,124.53,59476.0,124.32,124.63,124.31,124.53,59476.0
2023-07-06 12:30:00,124.55,124.74,124.43,124.72,32133.0,124.55,124.74,124.43,124.72,32133.0
2023-07-06 13:00:00,124.71,125.06,124.71,125.0,59685.0,124.71,125.06,124.71,125.0,59685.0
2023-07-06 13:30:00,125.0,125.13,124.75,125.0,81712.0,125.0,125.13,124.75,125.0,81712.0
2023-07-06 14:00:00,125.0,125.19,124.97,125.15,46342.0,125.0,125.19,124.97,125.15,46342.0
2023-07-06 14:30:00,125.16,125.75,125.16,125.73,91151.0,125.16,125.75,125.16,125.73,91151.0
2023-07-06 15:00:00,125.73,125.74,125.3,125.54,97538.0,125.73,125.74,125.3,125.54,97538.0
2023-07-06 15:30:00,125.54,125.55,125.22,125.4,205217.0,125.54,125.55,125.22,125.4,205217.0
2023-07-07 09:30:00,124.66,125.67,124.52,125.59,90727.0,124.66,125.67,124.52,125.59,90727.0
2023-07-07 10:00:00,125.58,125.65,124.99,125.12,80375.0,125.58,125.65,124.99,125.12,80375.0
2023-07-07 10:30:00,125.11,125.24,124.96,125.21,54872.0,125.11,125.24,124.96,125.21,54872.0
2023-07-07 11:00:00,125.2,125.34,124.88,125.01,76411.0,125.2,125.34,124.88,125.01,76411.0
2023-07-07 11:30:00,125.06,125.26,124.69,124.94,84343.0,125.06,125.26,124.69,124.94,84343.0
2023-07-07 12:00:00,124.94,125.09,124.92,124.97,88023.0,124.94,125.09,124.92,124.97,88023.0
2023-07-07 12:30:00,124.99,125.27,124.98,125.08,42988.0,124.99,125.27,124.98,125.08,42988.0
2023-07-07 13:00:00,125.09,125.45,125.08,125.41,44385.0,125.09,125.45,125.08,125.41,44385.0
2023-07-07 13:30:00,125.43,125.45,125.16,125.39,60555.0,125.43,125.45,125.16,125.39,60555.0
2023-07-07 14:00:00,125.38,125.44,125.25,125.3,58006.0,125.38,125.44,125.25,125.3,58006.0
2023-07-07 14:30:00,125.32,125.48,125.31,125.44,86794.0,125.32,125.48,125.31,125.44,86794.0
2023-07-07 15:00:00,125.48,125.83,125.43,125.71,114818.0,125.48,125.83,125.43,125.71,114818.0
2023-07-07 15:30:00,125.68,125.77,125.12,125.22,290789.0,125.68,125.77,125.12,125.22,290789.0
2023-07-10 09:30:00,125.51,127.07,125.11,126.83,143189.0,125.51,127.07,125.11,126.83,143189.0
2023-07-10 10:00:00,126.83,127.09,126.3,126.48,104572.0,126.83,127.09,126.3,126.48,104572.0
2023-07-10 10:30:00,126.48,126.57,125.93,126.07,134099.0,126.48,126.57,125.93,126.07,134099.0
2023-07-10 11:00:00,126.09,126.43,125.87,126.24,154952.0,126.09,126.43,125.87,126.24,154952.0
2023-07-10 11:30:00,126.23,126.39,126.06,126.36,120618.0,126.23,126.39,126.06,126.36,120618.0
2023-07-10 12:00:00,126.38,126.39,126.01,126.23,80600.0,126.38,126.39,126.01,126.23,80600.0
2023-07-10 12:30:00,126.25,126.65,126.23,126.6,59149.0,126.25,126.65,126.23,126.6,59149.0
2023-07-10 13:00:00,126.6,126.87,126.48,126.83,68845.0,126.6,126.87,126.48,126.83,68845.0
2023-07-10 13:30:00,126.83,126.9,126.41,126.6,66443.0,126.83,126.9,126.41,126.6,66443.0
2023-07-10 14:00:00,126.58,126.63,126.26,126.51,68254.0,126.58,126.63,126.26,126.51,68254.0
2023-07-10 14:30:00,126.48,126.54,126.3,126.35,77712.0,126.48,126.54,126.3,126.35,77712.0
2023-07-10 15:00:00,126.35,126.61,126.33,126.57,101685.0,126.35,126.61,126.33,126.57,101685.0
2023-07-10 15:30:00,126.57,126.91,126.46,126.9,400618.0,126.57,126.91,126.46,126.9,400618.0
2023-07-11 09:30:00,126.93,127.57,126.93,127.34,106800.0,126.93,127.57,126.93,127.34,106800.0
2023-07-11 10:00:00,127.35,127.66,126.97,127.44,83317.0,127.35,127.66,126.97,127.44,83317.0
2023-07-11 10:30:00,127.41,127.54,127.19,127.33,55733.0,127.41,127.54,127.19,127.33,55733.0
2023-07-11 11:00:00,127.31,127.44,127.13,127.27,36056.0,127.31,127.44,127.13,127.27,36056.0
2023-07-11 11:30:00,127.24,127.27,126.99,127.19,100156.0,127.24,127.27,126.99,127.19,100156.0
2023-07-11 12:00:00,127.19,127.19,126.96,127.04,72368.0,127.19,127.19,126.96,127.04,72368.0
2023-07-11 12:30:00,127.05,127.16,126.98,127.08,27375.0,127.05,127.16,126.98,127.08,27375.0
2023-07-11 13:00:00,127.11,127.19,126.99,127.05,39269.0,127.11,127.19,126.99,127.05,39269.0
2023-07-11 13:30:00,127.08,127.08,126.61,126.74,84942.0,127.08,127.08,126.61,126.74,84942.0
2023-07-11 14:00:00,126.75,126.82,126.53,126.69,39339.0,126.75,126.82,126.53,126.69,39339.0
2023-07-11 14:30:00,126.7,126.75,126.55,126.75,44659.0,126.7,126.75,126.55,126.75,44659.0
2023-07-11 15:00:00,126.78,126.85,126.69,126.75,76402.0,126.78,126.85,126.69,126.75,76402.0
2023-07-11 15:30:00,126.73,127.31,126.66,126.99,309948.0,126.73,127.31,126.66,126.99,309948.0
2023-07-12 09:30:00,128.0,128.0,126.99,127.47,145869.0,128.0,128.0,126.99,127.47,145869.0
2023-07-12 10:00:00,127.5,127.85,127.21,127.73,94409.0,127.5,127.85,127.21,127.73,94409.0
2023-07-12 10:30:00,127.77,128.03,127.66,128.0,93715.0,127.77,128.03,127.66,128.0,93715.0
2023-07-12 11:00:00,128.01,128.03,127.8,127.88,70078.0,128.01,128.03,127.8,127.88,70078.0
2023-07-12 11:30:00,127.89,128.0,127.52,127.52,52825.0,127.89,128.0,127.52,127.52,52825.0
2023-07-12 12:00:00,127.59,127.76,127.38,127.41,46801.0,127.59,127.76,127.38,127.41,46801.0
2023-07-12 12:30:00,127.46,127.73,127.43,127.57,43933.0,127.46,127.73,127.43,127.57,43933.0
2023-07-12 13:00:00,127.57,127.79,127.55,127.76,43991.0,127.57,127.79,127.55,127.76,43991.0
2023-07-12 13:30:00,127.74,127.84,127.7,127.76,55844.0,127.74,127.84,127.7,127.76,55844.0
2023-07-12 14:00:00,127.76,127.77,127.64,127.69,51930.0,127.76,127.77,127.64,127.69,51930.0
2023-07-12 14:30:00,127.69,127.72,127.48,127.52,56406.0,127.69,127.72,127.48,127.52,56406.0
2023-07-12 15:00:00,127.52,127.56,127.16,127.33,87483.0,127.52,127.56,127.16,127.33,87483.0
2023-07-12 15:30:00,127.34,127.59,127.21,127.58,206236.0,127.34,127.59,127.21,127.58,206236.0
2023-07-13 09:30:00,127.39,128.13,127.39,128.0,98682.0,127.39,128.13,127.39,128.0,98682.0
2023-07-13 10:00:00,128.0,128.09,127.62,128.03,121561.0,128.0,128.09,127.62,128.03,121561.0
2023-07-13 10:30:00,128.02,128.09,127.78,128.0,108141.0,128.02,128.09,127.78,128.0,108141.0
2023-07-13 11:00:00,128.02,128.34,127.94,128.25,120073.0,128.02,128.34,127.94,128.25,120073.0
2023-07-13 11:30:00,128.27,128.32,128.15,128.29,89717.0,128.27,128.32,128.15,128.29,89717.0
2023-07-13 12:00:00,128.32,128.44,128.28,128.36,72672.0,128.32,128.44,128.28,128.36,72672.0
2023-07-13 12:30:00,128.37,128.52,128.34,128.44,47564.0,128.37,128.52,128.34,128.44,47564.0
2023-07-13 13:00:00,128.41,128.53,128.37,128.46,67115.0,128.41,128.53,128.37,128.46,67115.0
2023-07-13 13:30:00,128.47,128.5,128.39,128.42,33568.0,128.47,128.5,128.39,128.42,33568.0
2023-07-13 14:00:00,128.43,128.61,128.42,128.45,59190.0,128.43,128.61,128.42,128.45,59190.0
2023-07-13 14:30:00,128.45,128.61,128.42,128.59,51944.0,128.45,128.61,128.42,128.59,51944.0
2023-07-13 15:00:00,128.59,128.7,128.54,128.67,80015.0,128.59,128.7,128.54,128.67,80015.0
2023-07-13 15:30:00,128.66,128.85,128.5,128.66,270559.0,128.66,128.85,128.5,128.66,270559.0
2023-07-14 09:30:00,128.48,128.69,128.01,128.65,89744.0,128.48,128.69,128.01,128.65,89744.0
2023-07-14 10:00:00,128.51,128.58,128.06,128.06,47833.0,128.51,128.58,128.06,128.06,47833.0
2023-07-14 10:30:00,128.0,128.19,127.93,127.98,41110.0,128.0,128.19,127.93,127.98,41110.0
2023-07-14 11:00:00,127.97,128.32,127.87,128.11,32629.0,127.97,128.32,127.87,128.11,32629.0
2023-07-14 11:30:00,128.11,128.14,127.65,127.68,66600.0,128.11,128.14,127.65,127.68,66600.0
2023-07-14 12:00:00,127.7,127.9,127.53,127.64,120151.0,127.7,127.9,127.53,127.64,120151.0
2023-07-14 12:30:00,127.65,127.8,127.54,127.65,172645.0,127.65,127.8,127.54,127.65,172645.0
2023-07-14 13:00:00,127.65,127.74,127.57,127.68,38263.0,127.65,127.74,127.57,127.68,38263.0
2023-07-14 13:30:00,127.68,127.76,127.6,127.64,48364.0,127.68,127.76,127.6,127.64,48364.0
2023-07-14 14:00:00,127.66,127.9,127.66,127.9,46900.0,127.66,127.9,127.66,127.9,46900.0
2023-07-14 14:30:00,127.9,128.1,127.88,128.0,42687.0,127.9,128.1,127.88,128.0,42687.0
2023-07-14 15:00:00,128.0,128.11,127.86,127.97,66718.0,128.0,128.11,127.86,127.97,66718.0
2023-07-14 15:30:00,127.98,128.01,127.74,128.01,244546.0,127.98,128.01,127.74,128.01,244546.0
2023-07-17 09:30:00,127.9,128.63,127.28,128.63,195196.0,127.9,128.63,127.28,128.63,195196.0
2023-07-17 10:00:00,128.66,129.05,128.57,128.9,91080.0,128.66,129.05,128.57,128.9,91080.0
2023-07-17 10:30:00,128.89,129.09,128.81,128.94,60112.0,128.89,129.09,128.81,128.94,60112.0
2023-07-17 11:00:00,128.96,129.05,128.83,129.02,58878.0,128.96,129.05,128.83,129.02,58878.0
2023-07-17 11:30:00,129.04,129.15,128.87,128.91,65761.0,129.04,129.15,128.87,128.91,65761.0
2023-07-17 12:00:00,128.91,129.05,128.78,128.9,69721.0,128.91,129.05,128.78,128.9,69721.0
2023-07-17 12:30:00,128.89,129.04,128.8,128.98,35017.0,128.89,129.04,128.8,128.98,35017.0
2023-07-17 13:00:00,128.97,129.02,128.89,128.91,41261.0,128.97,129.02,128.89,128.91,41261.0
2023-07-17 13:30:00,128.91,128.91,128.66,128.74,40636.0,128.91,128.91,128.66,128.74,40636.0
2023-07-17 14:00:00,128.73,128.93,128.65,128.87,62975.0,128.73,128.93,128.65,128.87,62975.0
2023-07-17 14:30:00,128.87,128.91,128.7,128.73,71667.0,128.87,128.91,128.7,128.73,71667.0
2023-07-17 15:00:00,128.75,128.86,128.63,128.75,107833.0,128.75,128.86,128.63,128.75,107833.0
2023-07-17 15:30:00,128.74,128.75,128.45,128.51,222780.0,128.74,128.75,128.45,128.51,222780.0
2023-07-18 09:30:00,128.22,128.39,127.02,128.03,273024.0,128.22,128.39,127.02,128.03,273024.0
2023-07-18 10:00:00,128.07,128.7,128.07,128.67,104951.0,128.07,128.7,128.07,128.67,104951.0
2023-07-18 10:30:00,128.7,128.85,128.47,128.72,65917.0,128.7,128.85,128.47,128.72,65917.0
2023-07-18 11:00:00,128.72,129.06,128.65,128.8,55054.0,128.72,129.06,128.65,128.8,55054.0
2023-07-18 11:30:00,128.78,129.1,128.59,129.04,68292.0,128.78,129.1,128.59,129.04,68292.0
2023-07-18 12:00:00,129.06,129.12,128.73,129.01,61347.0,129.06,129.12,128.73,129.01,61347.0
2023-07-18 12:30:00,129.01,129.03,128.78,128.85,44654.0,129.01,129.03,128.78,128.85,44654.0
2023-07-18 13:00:00,128.87,129.06,128.87,129.06,48446.0,128.87,129.06,128.87,129.06,48446.0
2023-07-18 13:30:00,129.08,129.26,129.03,129.23,33924.0,129.08,129.26,129.03,129.23,33924.0
2023-07-18 14:00:00,129.22,129.41,129.17,129.28,62752.0,129.22,129.41,129.17,129.28,62752.0
2023-07-18 14:30:00,129.29,129.31,128.96,129.01,94643.0,129.29,129.31,128.96,129.01,94643.0
2023-07-18 15:00:00,129.02,129.27,128.94,129.24,85022.0,129.02,129.27,128.94,129.24,85022.0
2023-07-18 15:30:00,129.21,129.5,129.14,129.33,227587.0,129.21,129.5,129.14,129.33,227587.0
2023-07-19 09:30:00,129.24,129.39,128.26,128.83,236927.0,129.24,129.39,128.26,128.83,236927.0
2023-07-19 10:00:00,128.83,128.98,128.48,128.91,215545.0,128.83,128.98,128.48,128.91,215545.0
2023-07-19 10:30:00,128.91,129.01,128.64,128.96,122420.0,128.91,129.01,128.64,128.96,122420.0
2023-07-19 11:00:00,128.96,129.03,128.72,128.88,104303.0,128.96,129.03,128.72,128.88,104303.0
2023-07-19 11:30:00,128.91,128.99,128.73,128.74,107763.0,128.91,128.99,128.73,128.74,107763.0
2023-07-19 12:00:00,128.74,128.83,128.26,128.32,147593.0,128.74,128.83,128.26,128.32,147593.0
2023-07-19 12:30:00,128.3,128.32,127.9,128.14,152306.0,128.3,128.32,127.9,128.14,152306.0
2023-07-19 13:00:00,128.15,128.36,127.99,128.36,77064.0,128.15,128.36,127.99,128.36,77064.0
2023-07-19 13:30:00,128.35,128.45,128.05,128.15,71700.0,128.35,128.45,128.05,128.15,71700.0
2023-07-19 14:00:00,128.16,128.18,127.75,127.9,99771.0,128.16,128.18,127.75,127.9,99771.0
2023-07-19 14:30:00,127.9,128.19,127.79,128.13,137704.0,127.9,128.19,127.79,128.13,137704.0
2023-07-19 15:00:00,128.13,128.25,128.03,128.19,135318.0,128.13,128.25,128.03,128.19,135318.0
2023-07-19 15:30:00,128.18,128.19,127.6,127.63,404897.0,128.18,128.19,127.6,127.63,404897.0
2023-07-20 09:30:00,128.11,128.96,127.6,128.22,116838.0,128.11,128.96,127.6,128.22,116838.0
2023-07-20 10:00:00,128.27,128.5,128.02,128.5,148863.0,128.27,128.5,128.02,128.5,148863.0
2023-07-20 10:30:00,128.5,128.79,128.35,128.69,237102.0,128.5,128.79,128.35,128.69,237102.0
2023-07-20 11:00:00,128.7,128.94,128.63,128.82,108791.0,128.7,128.94,128.63,128.82,108791.0
2023-07-20 11:30:00,128.79,129.27,128.76,129.22,72929.0,128.79,129.27,128.76,129.22,72929.0
2023-07-20 12:00:00,129.23,129.56,129.1,129.37,69213.0,129.23,129.56,129.1,129.37,69213.0
2023-07-20 12:30:00,129.39,129.46,129.07,129.32,48506.0,129.39,129.46,129.07,129.32,48506.0
2023-07-20 13:00:00,129.33,129.52,129.29,129.49,56246.0,129.33,129.52,129.29,129.49,56246.0
2023-07-20 13:30:00,129.47,129.47,129.1,129.14,77644.0,129.47,129.47,129.1,129.14,77644.0
2023-07-20 14:00:00,129.15,129.15,128.88,128.91,100213.0,129.15,129.15,128.88,128.91,100213.0
2023-07-20 14:30:00,128.94,129.18,128.92,129.09,90163.0,128.94,129.18,128.92,129.09,90163.0
2023-07-20 15:00:00,129.1,129.24,128.9,128.94,104956.0,129.1,129.24,128.9,128.94,104956.0
2023-07-20 15:30:00,128.94,129.44,128.83,129.38,335790.0,128.94,129.44,128.83,129.38,335790.0
2023-07-21 09:30:00,129.74,130.25,129.04,129.44,246666.0,129.74,130.25,129.04,129.44,246666.0
2023-07-21 10:00:00,129.44,130.03,129.43,129.73,150069.0,129.44,130.03,129.43,129.73,150069.0
2023-07-21 10:30:00,129.7,129.81,129.51,129.75,121386.0,129.7,129.81,129.51,129.75,121386.0
2023-07-21 11:00:00,129.75,129.93,129.63,129.67,145375.0,129.75,129.93,129.63,129.67,145375.0
2023-07-21 11:30:00,129.69,129.73,129.41,129.51,49068.0,129.69,129.73,129.41,129.51,49068.0
2023-07-21 12:00:00,129.51,129.56,129.34,129.39,39561.0,129.51,129.56,129.34,129.39,39561.0
2023-07-21 12:30:00,129.38,129.38,129.14,129.2,35069.0,129.38,129.38,129.14,129.2,35069.0
2023-07-21 13:00:00,129.19,129.52,129.16,129.45,64825.0,129.19,129.52,129.16,129.45,64825.0
2023-07-21 13:30:00,129.45,129.61,129.4,129.51,62961.0,129.45,129.61,129.4,129.51,62961.0
2023-07-21 14:00:00,129.52,129.55,129.08,129.21,45132.0,129.52,129.55,129.08,129.21,45132.0
2023-07-21 14:30:00,129.2,129.37,129.14,129.18,60147.0,129.2,129.37,129.14,129.18,60147.0
2023-07-21 15:00:00,129.16,129.19,128.94,128.97,68693.0,129.16,129.19,128.94,128.97,68693.0
2023-07-21 15:30:00,128.98,128.99,128.5,128.55,352738.0,128.98,128.99,128.5,128.55,352738.0
2023-07-24 09:30:00,129.36,129.99,128.99,129.93,121041.0,129.36,129.99,128.99,129.93,121041.0
2023-07-24 10:00:00,129.95,130.06,129.69,129.87,130390.0,129.95,130.06,129.69,129.87,130390.0
2023-07-24 10:30:00,129.88,130.16,129.83,130.06,278134.0,129.88,130.16,129.83,130.06,278134.0
2023-07-24 11:00:00,130.05,130.07,129.46,129.48,78564.0,130.05,130.07,129.46,129.48,78564.0
2023-07-24 11:30:00,129.46,129.47,129.21,129.34,48641.0,129.46,129.47,129.21,129.34,48641.0
2023-07-24 12:00:00,129.32,129.57,129.27,129.47,82210.0,129.32,129.57,129.27,129.47,82210.0
2023-07-24 12:30:00,129.49,129.49,129.15,129.15,66873.0,129.49,129.49,129.15,129.15,66873.0
2023-07-24 13:00:00,129.18,129.35,129.13,129.32,40574.0,129.18,129.35,129.13,129.32,40574.0
2023-07-24 13:30:00,129.32,129.37,129.23,129.29,52930.0,129.32,129.37,129.23,129.29,52930.0
2023-07-24 14:00:00,129.29,129.5,129.27,129.4,63488.0,129.29,129.5,129.27,129.4,63488.0
2023-07-24 14:30:00,129.4,129.47,128.91,129.46,149664.0,129.4,129.47,128.91,129.46,149664.0
2023-07-24 15:00:00,129.47,129.61,129.38,129.4,116681.0,129.47,129.61,129.38,129.4,116681.0
2023-07-24 15:30:00,129.43,129.76,129.39,129.76,447527.0,129.43,129.76,129.39,129.76,447527.0
2023-07-25 09:30:00,129.42,130.17,128.82,129.94,168269.0,129.42,130.17,128.82,129.94,168269.0
2023-07-25 10:00:00,129.94,130.16,129.58,129.69,190677.0,129.94,130.16,129.58,129.69,190677.0
2023-07-25 10:30:00,129.69,129.87,129.46,129.69,81810.0,129.69,129.87,129.46,129.69,81810.0
2023-07-25 11:00:00,129.69,129.97,129.58,129.96,105389.0,129.69,129.97,129.58,129.96,105389.0
2023-07-25 11:30:00,129.97,129.99,129.76,129.94,74167.0,129.97,129.99,129.76,129.94,74167.0
2023-07-25 12:00:00,129.94,130.22,129.93,130.22,90658.0,129.94,130.22,129.93,130.22,90658.0
2023-07-25 12:30:00,130.23,130.47,130.17,130.47,89268.0,130.23,130.47,130.17,130.47,89268.0
2023-07-25 13:00:00,130.47,130.73,130.24,130.51,118176.0,130.47,130.73,130.24,130.51,118176.0
2023-07-25 13:30:00,130.52,130.59,130.28,130.49,95378.0,130.52,130.59,130.28,130.49,95378.0
2023-07-25 14:00:00,130.5,130.65,130.36,130.65,85166.0,130.5,130.65,130.36,130.65,85166.0
2023-07-25 14:30:00,130.66,130.74,130.41,130.47,98494.0,130.66,130.74,130.41,130.47,98494.0
2023-07-25 15:00:00,130.48,130.63,130.43,130.5,126243.0,130.48,130.63,130.43,130.5,126243.0
2023-07-25 15:30:00,130.5,130.59,130.01,130.12,477753.0,130.5,130.59,130.01,130.12,477753.0
2023-07-26 09:30:00,124.74,127.33,122.6,124.96,423754.0,124.74,127.33,122.6,124.96,423754.0
2023-07-26 10:00:00,125.01,125.08,124.0,124.78,372214.0,125.01,125.08,124.0,124.78,372214.0
2023-07-26 10:30:00,124.75,126.48,124.68,126.01,222805.0,124.75,126.48,124.68,126.01,222805.0
2023-07-26 11:00:00,125.95,126.15,125.49,126.0,183927.0,125.95,126.15,125.49,126.0,183927.0
2023-07-26 11:30:00,126.0,126.9,125.95,126.89,198791.0,126.0,126.9,125.95,126.89,198791.0
2023-07-26 12:00:00,126.89,127.54,126.71,127.54,227891.0,126.89,127.54,126.71,127.54,227891.0
2023-07-26 12:30:00,127.55,127.86,127.08,127.25,82173.0,127.55,127.86,127.08,127.25,82173.0
2023-07-26 13:00:00,127.26,127.55,126.98,127.51,84021.0,127.26,127.55,126.98,127.51,84021.0
2023-07-26 13:30:00,127.5,127.81,127.44,127.75,84754.0,127.5,127.81,127.44,127.75,84754.0
2023-07-26 14:00:00,127.75,128.02,127.56,127.65,89236.0,127.75,128.02,127.56,127.65,89236.0
2023-07-26 14:30:00,127.64,128.39,127.59,128.04,151336.0,127.64,128.39,127.59,128.04,151336.0
2023-07-26 15:00:00,128.04,128.04,126.55,127.01,212585.0,128.04,128.04,126.55,127.01,212585.0
2023-07-26 15:30:00,126.99,127.43,126.79,127.33,587480.0,126.99,127.43,126.79,127.33,587480.0
2023-07-27 09:30:00,128.07,128.07,125.25,126.04,137403.0,128.07,128.07,125.25,126.04,137403.0
2023-07-27 10:00:00,126.04,126.04,124.69,124.72,262420.0,126.04,126.04,124.69,124.72,262420.0
2023-07-27 10:30:00,124.72,125.05,124.13,124.3,159038.0,124.72,125.05,124.13,124.3,159038.0
2023-07-27 11:00:00,124.29,124.39,123.81,124.32,206701.0,124.29,124.39,123.81,124.32,206701.0
2023-07-27 11:30:00,124.33,124.57,123.33,123.39,169018.0,124.33,124.57,123.33,123.39,169018.0
2023-07-27 12:00:00,123.38,124.31,123.13,124.26,131314.0,123.38,124.31,123.13,124.26,131314.0
2023-07-27 12:30:00,124.26,124.31,123.81,123.99,56982.0,124.26,124.31,123.81,123.99,56982.0
2023-07-27 13:00:00,123.97,124.1,123.58,123.65,72811.0,123.97,124.1,123.58,123.65,72811.0
2023-07-27 13:30:00,123.63,123.83,123.38,123.56,203865.0,123.63,123.83,123.38,123.56,203865.0
2023-07-27 14:00:00,123.54,123.72,122.93,123.07,178536.0,123.54,123.72,122.93,123.07,178536.0
2023-07-27 14:30:00,123.08,123.36,122.93,123.27,86020.0,123.08,123.36,122.93,123.27,86020.0
2023-07-27 15:00:00,123.25,123.39,123.03,123.15,117038.0,123.25,123.39,123.03,123.15,117038.0
2023-07-27 15:30:00,123.15,123.56,123.02,123.51,469041.0,123.15,123.56,123.02,123.51,469041.0
2023-07-28 09:30:00,124.67,124.85,123.74,124.27,140213.0,124.67,124.85,123.74,124.27,140213.0
2023-07-28 10:00:00,124.25,125.05,124.22,124.75,186152.0,124.25,125.05,124.22,124.75,186152.0
2023-07-28 10:30:00,124.71,124.72,124.01,124.46,102950.0,124.71,124.72,124.01,124.46,102950.0
2023-07-28 11:00:00,124.48,124.55,124.22,124.44,81458.0,124.48,124.55,124.22,124.44,81458.0
2023-07-28 11:30:00,124.46,124.82,124.46,124.69,69954.0,124.46,124.82,124.46,124.69,69954.0
2023-07-28 12:00:00,124.7,124.98,124.58,124.89,268793.0,124.7,124.98,124.58,124.89,268793.0
2023-07-28 12:30:00,124.89,125.13,124.85,125.04,70861.0,124.89,125.13,124.85,125.04,70861.0
2023-07-28 13:00:00,125.03,125.12,124.8,124.89,179401.0,125.03,125.12,124.8,124.89,179401.0
2023-07-28 13:30:00,124.86,124.89,124.57,124.79,93292.0,124.86,124.89,124.57,124.79,93292.0
2023-07-28 14:00:00,124.78,125.03,124.73,124.93,195278.0,124.78,125.03,124.73,124.93,195278.0
2023-07-28 14:30:00,124.93,124.94,124.66,124.8,180461.0,124.93,124.94,124.66,124.8,180461.0
2023-07-28 15:00:00,124.8,124.84,124.6,124.77,211057.0,124.8,124.84,124.6,124.77,211057.0
2023-07-28 15:30:00,124.76,125.09,124.66,124.98,564073.0,124.76,125.09,124.66,124.98,564073.0
2023-07-31 09:30:00,125.66,126.54,125.66,126.36,123809.0,125.66,126.54,125.66,126.36,123809.0
2023-07-31 10:00:00,126.41,126.41,125.99,126.06,93660.0,126.41,126.41,125.99,126.06,93660.0
2023-07-31 10:30:00,126.06,126.13,125.35,125.61,147047.0,126.06,126.13,125.35,125.61,147047.0
2023-07-31 11:00:00,125.62,125.92,125.56,125.85,83729.0,125.62,125.92,125.56,125.85,83729.0
2023-07-31 11:30:00,125.85,125.92,125.53,125.74,112644.0,125.85,125.92,125.53,125.74,112644.0
2023-07-31 12:00:00,125.73,125.93,125.6,125.8,53338.0,125.73,125.93,125.6,125.8,53338.0
2023-07-31 12:30:00,125.8,125.83,125.58,125.71,58591.0,125.8,125.83,125.58,125.71,58591.0
2023-07-31 13:00:00,125.74,125.96,125.55,125.6,66156.0,125.74,125.96,125.55,125.6,66156.0
2023-07-31 13:30:00,125.63,125.82,125.59,125.61,59951.0,125.63,125.82,125.59,125.61,59951.0
2023-07-31 14:00:00,125.61,125.78,125.5,125.71,79484.0,125.61,125.78,125.5,125.71,79484.0
2023-07-31 14:30:00,125.7,125.97,125.69,125.94,70364.0,125.7,125.97,125.69,125.94,70364.0
2023-07-31 15:00:00,125.94,126.05,125.68,125.82,143601.0,125.94,126.05,125.68,125.82,143601.0
2023-07-31 15:30:00,125.81,126.26,125.76,126.23,424397.0,125.81,126.26,125.76,126.23,424397.0
2023-08-01 09:30:00,125.96,127.23,125.3,126.49,133894.0,125.96,127.23,125.3,126.49,133894.0
2023-08-01 10:00:00,126.52,126.87,126.36,126.55,94323.0,126.52,126.87,126.36,126.55,94323.0
2023-08-01 10:30:00,126.53,127.0,126.5,126.84,83112.0,126.53,127.0,126.5,126.84,83112.0
2023-08-01 11:00:00,126.84,126.96,126.37,126.43,68160.0,126.84,126.96,126.37,126.43,68160.0
2023-08-01 11:30:00,126.42,126.45,126.16,126.21,65500.0,126.42,126.45,126.16,126.21,65500.0
2023-08-01 12:00:00,126.22,126.42,126.12,126.23,71633.0,126.22,126.42,126.12,126.23,71633.0
2023-08-01 12:30:00,126.2,126.49,126.11,126.48,51481.0,126.2,126.49,126.11,126.48,51481.0
2023-08-01 13:00:00,126.46,126.49,126.28,126.31,43844.0,126.46,126.49,126.28,126.31,43844.0
2023-08-01 13:30:00,126.31,126.55,126.2,126.55,60432.0,126.31,126.55,126.2,126.55,60432.0
2023-08-01 14:00:00,126.55,126.86,126.51,126.67,49203.0,126.55,126.86,126.51,126.67,49203.0
2023-08-01 14:30:00,126.68,127.01,126.64,126.99,56235.0,126.68,127.01,126.64,126.99,56235.0
2023-08-01 15:00:00,126.98,127.15,126.97,127.14,94865.0,126.98,127.15,126.97,127.14,94865.0
2023-08-01 15:30:00,127.13,127.14,126.85,126.96,278710.0,127.13,127.14,126.85,126.96,278710.0
2023-08-02 09:30:00,126.2,126.89,125.93,126.31,118713.0,126.2,126.89,125.93,126.31,118713.0
2023-08-02 10:00:00,126.35,126.65,125.96,126.08,92361.0,126.35,126.65,125.96,126.08,92361.0
2023-08-02 10:30:00,126.04,126.09,125.38,125.49,58340.0,126.04,126.09,125.38,125.49,58340.0
2023-08-02 11:00:00,125.5,125.64,125.15,125.32,93084.0,125.5,125.64,125.15,125.32,93084.0
2023-08-02 11:30:00,125.34,125.47,125.14,125.18,92680.0,125.34,125.47,125.14,125.18,92680.0
2023-08-02 12:00:00,125.2,125.2,124.88,125.02,85141.0,125.2,125.2,124.88,125.02,85141.0
2023-08-02 12:30:00,125.08,125.28,125.01,125.1,53480.0,125.08,125.28,125.01,125.1,53480.0
2023-08-02 13:00:00,125.1,125.24,125.04,125.11,44722.0,125.1,125.24,125.04,125.11,44722.0
2023-08-02 13:30:00,125.13,125.3,125.09,125.13,43438.0,125.13,125.3,125.09,125.13,43438.0
2023-08-02 14:00:00,125.13,125.21,124.99,125.13,50061.0,125.13,125.21,124.99,125.13,50061.0
2023-08-02 14:30:00,125.13,125.16,124.95,125.07,64651.0,125.13,125.16,124.95,125.07,64651.0
2023-08-02 15:00:00,125.06,125.09,124.57,124.57,89291.0,125.06,125.09,124.57,124.57,89291.0
2023-08-02 15:30:00,124.57,124.74,124.43,124.55,293027.0,124.57,124.74,124.43,124.55,293027.0
2023-08-03 09:30:00,124.25,125.01,123.95,124.98,97739.0,124.25,125.01,123.95,124.98,97739.0
2023-08-03 10:00:00,124.97,125.28,124.86,124.95,75007.0,124.97,125.28,124.86,124.95,75007.0
2023-08-03 10:30:00,124.93,125.02,124.72,124.97,60450.0,124.93,125.02,124.72,124.97,60450.0
2023-08-03 11:00:00,124.97,125.13,124.86,125.03,53372.0,124.97,125.13,124.86,125.03,53372.0
2023-08-03 11:30:00,125.01,125.03,124.48,124.49,55141.0,125.01,125.03,124.48,124.49,55141.0
2023-08-03 12:00:00,124.47,124.57,124.38,124.46,37797.0,124.47,124.57,124.38,124.46,37797.0
2023-08-03 12:30:00,124.48,125.12,124.46,125.11,31561.0,124.48,125.12,124.46,125.11,31561.0
2023-08-03 13:00:00,125.13,125.46,125.05,125.32,41195.0,125.13,125.46,125.05,125.32,41195.0
2023-08-03 13:30:00,125.34,125.39,125.2,125.22,29697.0,125.34,125.39,125.2,125.22,29697.0
2023-08-03 14:00:00,125.24,125.56,125.15,125.48,61421.0,125.24,125.56,125.15,125.48,61421.0
2023-08-03 14:30:00,125.46,125.48,125.27,125.29,44125.0,125.46,125.48,125.27,125.29,44125.0
2023-08-03 15:00:00,125.3,125.31,124.92,125.14,67642.0,125.3,125.31,124.92,125.14,67642.0
2023-08-03 15:30:00,125.16,125.39,125.09,125.18,190560.0,125.16,125.39,125.09,125.18,190560.0
2023-08-04 09:30:00,124.98,125.39,124.1,124.62,120588.0,124.98,125.39,124.1,124.62,120588.0
2023-08-04 10:00:00,124.64,124.91,124.4,124.9,101600.0,124.64,124.91,124.4,124.9,101600.0
2023-08-04 10:30:00,124.91,125.19,124.9,124.95,88763.0,124.91,125.19,124.9,124.95,88763.0
2023-08-04 11:00:00,124.95,125.04,124.79,124.91,85073.0,124.95,125.04,124.79,124.91,85073.0
2023-08-04 11:30:00,124.92,125.29,124.91,125.21,51798.0,124.92,125.29,124.91,125.21,51798.0
2023-08-04 12:00:00,125.21,125.56,125.21,125.56,33082.0,125.21,125.56,125.21,125.56,33082.0
2023-08-04 12:30:00,125.56,125.7,125.52,125.61,31658.0,125.56,125.7,125.52,125.61,31658.0
2023-08-04 13:00:00,125.62,125.65,125.26,125.3,32564.0,125.62,125.65,125.26,125.3,32564.0
2023-08-04 13:30:00,125.26,125.56,125.24,125.31,50611.0,125.26,125.56,125.24,125.31,50611.0
2023-08-04 14:00:00,125.29,125.33,124.89,125.03,96383.0,125.29,125.33,124.89,125.03,96383.0
2023-08-04 14:30:00,124.99,125.09,124.51,124.64,41507.0,124.99,125.09,124.51,124.64,41507.0
2023-08-04 15:00:00,124.65,124.72,124.58,124.67,65988.0,124.65,124.72,124.58,124.67,65988.0
2023-08-04 15:30:00,124.67,124.85,124.56,124.84,185603.0,124.67,124.85,124.56,124.84,185603.0
2023-08-07 09:30:00,125.58,125.99,125.17,125.65,32668.0,125.58,125.99,125.17,125.65,32668.0
2023-08-07 10:00:00,125.67,125.69,125.08,125.43,136825.0,125.67,125.69,125.08,125.43,136825.0
2023-08-07 10:30:00,125.46,125.5,125.14,125.24,39169.0,125.46,125.5,125.14,125.24,39169.0
2023-08-07 11:00:00,125.23,125.31,125.12,125.22,40965.0,125.23,125.31,125.12,125.22,40965.0
2023-08-07 11:30:00,125.25,125.66,125.25,125.66,39429.0,125.25,125.66,125.25,125.66,39429.0
2023-08-07 12:00:00,125.69,125.75,125.55,125.63,18543.0,125.69,125.75,125.55,125.63,18543.0
2023-08-07 12:30:00,125.64,125.69,125.5,125.55,30672.0,125.64,125.69,125.5,125.55,30672.0
2023-08-07 13:00:00,125.57,125.82,125.56,125.73,40907.0,125.57,125.82,125.56,125.73,40907.0
2023-08-07 13:30:00,125.73,125.88,125.7,125.88,18808.0,125.73,125.88,125.7,125.88,18808.0
2023-08-07 14:00:00,125.93,126.14,125.91,126.04,46755.0,125.93,126.14,125.91,126.04,46755.0
2023-08-07 14:30:00,126.04,126.18,126.04,126.12,54744.0,126.04,126.18,126.04,126.12,54744.0
2023-08-07 15:00:00,126.1,126.15,125.91,125.93,52727.0,126.1,126.15,125.91,125.93,52727.0
2023-08-07 15:30:00,125.94,125.99,125.75,125.9,189501.0,125.94,125.99,125.75,125.9,189501.0
2023-08-08 09:30:00,124.82,125.49,124.49,125.2,118982.0,124.82,125.49,124.49,125.2,118982.0
2023-08-08 10:00:00,125.16,125.2,124.33,124.35,78349.0,125.16,125.2,124.33,124.35,78349.0
2023-08-08 10:30:00,124.35,124.74,124.31,124.54,50211.0,124.35,124.74,124.31,124.54,50211.0
2023-08-08 11:00:00,124.55,124.81,124.55,124.72,49659.0,124.55,124.81,124.55,124.72,49659.0
2023-08-08 11:30:00,124.72,124.86,124.63,124.76,41536.0,124.72,124.86,124.63,124.76,41536.0
2023-08-08 12:00:00,124.73,124.89,124.66,124.74,40844.0,124.73,124.89,124.66,124.74,40844.0
2023-08-08 12:30:00,124.75,124.92,124.73,124.92,33196.0,124.75,124.92,124.73,124.92,33196.0
2023-08-08 13:00:00,124.93,125.01,124.74,124.82,27023.0,124.93,125.01,124.74,124.82,27023.0
2023-08-08 13:30:00,124.88,124.99,124.81,124.85,45726.0,124.88,124.99,124.81,124.85,45726.0
2023-08-08 14:00:00,124.86,125.07,124.81,124.96,25437.0,124.86,125.07,124.81,124.96,25437.0
2023-08-08 14:30:00,124.95,125.35,124.88,125.32,51387.0,124.95,125.35,124.88,125.32,51387.0
2023-08-08 15:00:00,125.32,125.4,125.21,125.26,53015.0,125.32,125.4,125.21,125.26,53015.0
2023-08-08 15:30:00,125.27,125.42,125.16,125.18,165361.0,125.27,125.42,125.16,125.18,165361.0
2023-08-09 09:30:00,125.59,125.8,125.16,125.55,65068.0,125.59,125.8,125.16,125.55,65068.0
2023-08-09 10:00:00,125.54,126.16,125.49,126.13,68048.0,125.54,126.16,125.49,126.13,68048.0
2023-08-09 10:30:00,126.17,126.32,125.96,126.19,59586.0,126.17,126.32,125.96,126.19,59586.0
2023-08-09 11:00:00,126.2,126.29,125.64,125.65,31907.0,126.2,126.29,125.64,125.65,31907.0
2023-08-09 11:30:00,125.62,125.66,125.28,125.38,59128.0,125.62,125.66,125.28,125.38,59128.0
2023-08-09 12:00:00,125.39,125.66,125.39,125.49,42691.0,125.39,125.66,125.39,125.49,42691.0
2023-08-09 12:30:00,125.48,125.56,125.4,125.45,29550.0,125.48,125.56,125.4,125.45,29550.0
2023-08-09 13:00:00,125.44,125.67,125.42,125.54,25917.0,125.44,125.67,125.42,125.54,25917.0
2023-08-09 13:30:00,125.54,125.69,125.44,125.44,25059.0,125.54,125.69,125.44,125.44,25059.0
2023-08-09 14:00:00,125.44,125.65,125.43,125.58,38264.0,125.44,125.65,125.43,125.58,38264.0
2023-08-09 14:30:00,125.6,125.69,125.48,125.65,46357.0,125.6,125.69,125.48,125.65,46357.0
2023-08-09 15:00:00,125.65,125.88,125.6,125.64,51750.0,125.65,125.88,125.6,125.64,51750.0
2023-08-09 15:30:00,125.62,125.65,124.95,125.06,365923.0,125.62,125.65,124.95,125.06,365923.0
2023-08-10 09:30:00,126.01,126.67,125.76,126.39,107039.0,126.01,126.67,125.76,126.39,107039.0
2023-08-10 10:00:00,126.44,126.8,126.34,126.59,35782.0,126.44,126.8,126.34,126.59,35782.0
2023-08-10 10:30:00,126.61,126.89,126.31,126.81,50213.0,126.61,126.89,126.31,126.81,50213.0
2023-08-10 11:00:00,126.75,126.88,126.48,126.88,29116.0,126.75,126.88,126.48,126.88,29116.0
2023-08-10 11:30:00,126.87,126.95,126.25,126.55,27130.0,126.87,126.95,126.25,126.55,27130.0
2023-08-10 12:00:00,126.54,126.54,126.08,126.25,26406.0,126.54,126.54,126.08,126.25,26406.0
2023-08-10 12:30:00,126.23,126.45,126.06,126.13,25848.0,126.23,126.45,126.06,126.13,25848.0
2023-08-10 13:00:00,126.12,126.3,125.98,126.03,19317.0,126.12,126.3,125.98,126.03,19317.0
2023-08-10 13:30:00,126.02,126.12,125.79,125.84,46765.0,126.02,126.12,125.79,125.84,46765.0
2023-08-10 14:00:00,125.84,126.2,125.82,125.98,50226.0,125.84,126.2,125.82,125.98,50226.0
2023-08-10 14:30:00,126.0,126.31,125.85,126.29,43356.0,126.0,126.31,125.85,126.29,43356.0
2023-08-10 15:00:00,126.24,126.24,125.87,125.93,43402.0,126.24,126.24,125.87,125.93,43402.0
2023-08-10 15:30:00,125.91,126.03,125.72,126.0,275132.0,125.91,126.03,125.72,126.0,275132.0
2023-08-11 09:30:00,126.01,126.08,124.98,125.47,67429.0,126.01,126.08,124.98,125.47,67429.0
2023-08-11 10:00:00,125.46,126.03,125.45,125.96,23681.0,125.46,126.03,125.45,125.96,23681.0
2023-08-11 10:30:00,125.96,126.02,125.68,125.68,47215.0,125.96,126.02,125.68,125.68,47215.0
2023-08-11 11:00:00,125.69,125.81,125.63,125.81,29640.0,125.69,125.81,125.63,125.81,29640.0
2023-08-11 11:30:00,125.83,126.09,125.76,126.09,29424.0,125.83,126.09,125.76,126.09,29424.0
2023-08-11 12:00:00,126.1,126.18,125.77,125.81,42725.0,126.1,126.18,125.77,125.81,42725.0
2023-08-11 12:30:00,125.83,125.86,125.7,125.75,22304.0,125.83,125.86,125.7,125.75,22304.0
2023-08-11 13:00:00,125.79,125.98,125.72,125.94,30455.0,125.79,125.98,125.72,125.94,30455.0
2023-08-11 13:30:00,125.95,125.98,125.78,125.83,26827.0,125.95,125.98,125.78,125.83,26827.0
2023-08-11 14:00:00,125.82,126.1,125.75,126.02,28123.0,125.82,126.1,125.75,126.02,28123.0
2023-08-11 14:30:00,126.04,126.17,125.92,126.12,24308.0,126.04,126.17,125.92,126.12,24308.0
2023-08-11 15:00:00,126.13,126.16,125.99,126.02,63627.0,126.13,126.16,125.99,126.02,63627.0
2023-08-11 15:30:00,126.01,126.03,125.41,125.62,270485.0,126.01,126.03,125.41,125.62,270485.0
2023-08-14 09:30:00,125.5,126.3,125.03,125.27,50376.0,125.5,126.3,125.03,125.27,50376.0
2023-08-14 10:00:00,125.22,125.35,124.88,125.05,114088.0,125.22,125.35,124.88,125.05,114088.0
2023-08-14 10:30:00,125.09,125.6,125.09,125.49,47946.0,125.09,125.6,125.09,125.49,47946.0
2023-08-14 11:00:00,125.51,125.56,125.33,125.36,37123.0,125.51,125.56,125.33,125.36,37123.0
2023-08-14 11:30:00,125.38,125.42,124.97,124.99,54936.0,125.38,125.42,124.97,124.99,54936.0
2023-08-14 12:00:00,124.99,125.08,124.87,124.89,67001.0,124.99,125.08,124.87,124.89,67001.0
2023-08-14 12:30:00,124.88,125.02,124.81,125.02,46218.0,124.88,125.02,124.81,125.02,46218.0
2023-08-14 13:00:00,125.0,125.01,124.79,124.84,66914.0,125.0,125.01,124.79,124.84,66914.0
2023-08-14 13:30:00,124.83,124.87,124.33,124.36,49688.0,124.83,124.87,124.33,124.36,49688.0
2023-08-14 14:00:00,124.38,124.45,124.21,124.42,40640.0,124.38,124.45,124.21,124.42,40640.0
2023-08-14 14:30:00,124.38,124.4,124.24,124.4,66112.0,124.38,124.4,124.24,124.4,66112.0
2023-08-14 15:00:00,124.4,124.51,124.31,124.49,63934.0,124.4,124.51,124.31,124.49,63934.0
2023-08-14 15:30:00,124.49,124.67,124.4,124.51,285560.0,124.49,124.67,124.4,124.51,285560.0
2023-08-15 09:30:00,123.89,124.55,123.71,124.16,47479.0,123.89,124.55,123.71,124.16,47479.0
2023-08-15 10:00:00,124.16,124.16,123.69,123.73,46564.0,124.16,124.16,123.69,123.73,46564.0
2023-08-15 10:30:00,123.71,123.78,123.55,123.57,40455.0,123.71,123.78,123.55,123.57,40455.0
2023-08-15 11:00:00,123.57,123.84,123.49,123.64,40319.0,123.57,123.84,123.49,123.64,40319.0
2023-08-15 11:30:00,123.68,123.88,123.63,123.84,41565.0,123.68,123.88,123.63,123.84,41565.0
2023-08-15 12:00:00,123.87,124.1,123.77,123.88,79031.0,123.87,124.1,123.77,123.88,79031.0
2023-08-15 12:30:00,123.9,124.39,123.9,124.36,35852.0,123.9,124.39,123.9,124.36,35852.0
2023-08-15 13:00:00,124.32,124.51,123.95,124.02,44712.0,124.32,124.51,123.95,124.02,44712.0
2023-08-15 13:30:00,124.01,124.03,123.77,123.84,20769.0,124.01,124.03,123.77,123.84,20769.0
2023-08-15 14:00:00,123.85,123.89,123.51,123.56,51317.0,123.85,123.89,123.51,123.56,51317.0
2023-08-15 14:30:00,123.57,123.72,123.39,123.42,68021.0,123.57,123.72,123.39,123.42,68021.0
2023-08-15 15:00:00,123.41,123.51,123.15,123.17,56026.0,123.41,123.51,123.15,123.17,56026.0
2023-08-15 15:30:00,123.15,123.26,122.94,123.17,218224.0,123.15,123.26,122.94,123.17,218224.0
2023-08-16 09:30:00,123.48,123.48,122.57,122.71,63578.0,123.48,123.48,122.57,122.71,63578.0
2023-08-16 10:00:00,122.7,122.71,122.24,122.4,40719.0,122.7,122.71,122.24,122.4,40719.0
2023-08-16 10:30:00,122.39,122.63,122.22,122.52,37354.0,122.39,122.63,122.22,122.52,37354.0
2023-08-16 11:00:00,122.52,122.59,122.34,122.51,37890.0,122.52,122.59,122.34,122.51,37890.0
2023-08-16 11:30:00,122.51,122.58,122.09,122.23,51479.0,122.51,122.58,122.09,122.23,51479.0
2023-08-16 12:00:00,122.24,122.34,122.1,122.13,34239.0,122.24,122.34,122.1,122.13,34239.0
2023-08-16 12:30:00,122.12,122.24,122.05,122.07,37494.0,122.12,122.24,122.05,122.07,37494.0
2023-08-16 13:00:00,122.06,122.14,121.74,121.9,63723.0,122.06,122.14,121.74,121.9,63723.0
2023-08-16 13:30:00,121.91,122.3,121.89,122.28,57668.0,121.91,122.3,121.89,122.28,57668.0
2023-08-16 14:00:00,122.3,122.44,122.02,122.21,100374.0,122.3,122.44,122.02,122.21,100374.0
2023-08-16 14:30:00,122.23,122.41,122.09,122.23,48153.0,122.23,122.41,122.09,122.23,48153.0
2023-08-16 15:00:00,122.22,122.22,121.68,121.73,62412.0,122.22,122.22,121.68,121.73,62412.0
2023-08-16 15:30:00,121.73,122.03,121.61,121.77,268470.0,121.73,122.03,121.61,121.77,268470.0
2023-08-17 09:30:00,122.13,122.29,120.98,121.18,97185.0,122.13,122.29,120.98,121.18,97185.0
2023-08-17 10:00:00,121.15,121.89,121.15,121.74,201511.0,121.15,121.89,121.15,121.74,201511.0
2023-08-17 10:30:00,121.74,121.77,121.11,121.48,147431.0,121.74,121.77,121.11,121.48,147431.0
2023-08-17 11:00:00,121.49,121.51,120.96,121.24,66474.0,121.49,121.51,120.96,121.24,66474.0
2023-08-17 11:30:00,121.24,121.29,120.87,121.05,26710.0,121.24,121.29,120.87,121.05,26710.0
2023-08-17 12:00:00,121.06,121.37,120.98,121.23,22687.0,121.06,121.37,120.98,121.23,22687.0
2023-08-17 12:30:00,121.24,121.27,121.07,121.11,33836.0,121.24,121.27,121.07,121.11,33836.0
2023-08-17 13:00:00,121.11,121.15,120.68,120.78,42977.0,121.11,121.15,120.68,120.78,42977.0
2023-08-17 13:30:00,120.81,120.91,120.7,120.82,33990.0,120.81,120.91,120.7,120.82,33990.0
2023-08-17 14:00:00,120.81,120.94,120.78,120.89,37803.0,120.81,120.94,120.78,120.89,37803.0
2023-08-17 14:30:00,120.87,120.97,120.63,120.68,70167.0,120.87,120.97,120.63,120.68,70167.0
2023-08-17 15:00:00,120.68,120.73,120.2,120.47,82413.0,120.68,120.73,120.2,120.47,82413.0
2023-08-17 15:30:00,120.5,120.6,120.18,120.29,251225.0,120.5,120.6,120.18,120.29,251225.0
2023-08-18 09:30:00,119.32,120.8,119.32,120.1,151850.0,119.32,120.8,119.32,120.1,151850.0
2023-08-18 10:00:00,120.11,120.34,119.9,120.34,93885.0,120.11,120.34,119.9,120.34,93885.0
2023-08-18 10:30:00,120.39,120.42,120.06,120.22,122475.0,120.39,120.42,120.06,120.22,122475.0
2023-08-18 11:00:00,120.22,120.55,120.22,120.34,96101.0,120.22,120.55,120.22,120.34,96101.0
2023-08-18 11:30:00,120.36,120.43,120.1,120.37,46210.0,120.36,120.43,120.1,120.37,46210.0
2023-08-18 12:00:00,120.35,120.38,120.02,120.04,38444.0,120.35,120.38,120.02,120.04,38444.0
2023-08-18 12:30:00,120.04,120.21,119.95,120.03,59892.0,120.04,120.21,119.95,120.03,59892.0
2023-08-18 13:00:00,120.04,120.07,119.74,119.92,39878.0,120.04,120.07,119.74,119.92,39878.0
2023-08-18 13:30:00,119.93,120.01,119.78,120.01,33256.0,119.93,120.01,119.78,120.01,33256.0
2023-08-18 14:00:00,120.0,120.19,119.92,119.96,40659.0,120.0,120.19,119.92,119.96,40659.0
2023-08-18 14:30:00,119.97,120.25,119.93,120.04,49614.0,119.97,120.25,119.93,120.04,49614.0
2023-08-18 15:00:00,120.03,120.12,119.84,120.07,68823.0,120.03,120.12,119.84,120.07,68823.0
2023-08-18 15:30:00,120.08,120.25,119.9,120.11,252676.0,120.08,120.25,119.9,120.11,252676.0
2023-08-21 09:30:00,120.09,120.44,119.63,119.7,66063.0,120.09,120.44,119.63,119.7,66063.0
2023-08-21 10:00:00,119.71,119.83,119.49,119.5,65019.0,119.71,119.83,119.49,119.5,65019.0
2023-08-21 10:30:00,119.43,119.76,119.43,119.52,36887.0,119.43,119.76,119.43,119.52,36887.0
2023-08-21 11:00:00,119.52,119.61,119.18,119.23,34909.0,119.52,119.61,119.18,119.23,34909.0
2023-08-21 11:30:00,119.23,119.24,118.69,118.72,53028.0,119.23,119.24,118.69,118.72,53028.0
2023-08-21 12:00:00,118.74,119.0,118.57,118.95,51098.0,118.74,119.0,118.57,118.95,51098.0
2023-08-21 12:30:00,118.96,119.03,118.84,118.96,23003.0,118.96,119.03,118.84,118.96,23003.0
2023-08-21 13:00:00,118.96,119.1,118.83,119.09,20972.0,118.96,119.1,118.83,119.09,20972.0
2023-08-21 13:30:00,119.08,119.2,119.08,119.15,26787.0,119.08,119.2,119.08,119.15,26787.0
2023-08-21 14:00:00,119.16,119.25,119.06,119.16,29106.0,119.16,119.25,119.06,119.16,29106.0
2023-08-21 14:30:00,119.17,119.43,119.16,119.35,30183.0,119.17,119.43,119.16,119.35,30183.0
2023-08-21 15:00:00,119.36,119.47,119.34,119.37,64142.0,119.36,119.47,119.34,119.37,64142.0
2023-08-21 15:30:00,119.37,119.68,119.03,119.09,343507.0,119.37,119.68,119.03,119.09,343507.0
2023-08-22 09:30:00,119.6,119.65,118.9,119.38,94345.0,119.6,119.65,118.9,119.38,94345.0
2023-08-22 10:00:00,119.37,119.63,119.28,119.58,57484.0,119.37,119.63,119.28,119.58,57484.0
2023-08-22 10:30:00,119.56,119.56,119.23,119.4,40534.0,119.56,119.56,119.23,119.4,40534.0
2023-08-22 11:00:00,119.4,119.56,119.25,119.52,32644.0,119.4,119.56,119.25,119.52,32644.0
2023-08-22 11:30:00,119.54,119.6,119.42,119.47,30293.0,119.54,119.6,119.42,119.47,30293.0
2023-08-22 12:00:00,119.47,119.57,119.29,119.54,27423.0,119.47,119.57,119.29,119.54,27423.0
2023-08-22 12:30:00,119.53,119.62,119.4,119.41,27801.0,119.53,119.62,119.4,119.41,27801.0
2023-08-22 13:00:00,119.4,119.41,119.2,119.34,27063.0,119.4,119.41,119.2,119.34,27063.0
2023-08-22 13:30:00,119.33,119.33,119.15,119.19,26373.0,119.33,119.33,119.15,119.19,26373.0
2023-08-22 14:00:00,119.17,119.32,119.03,119.29,32006.0,119.17,119.32,119.03,119.29,32006.0
2023-08-22 14:30:00,119.29,119.46,119.25,119.34,34524.0,119.29,119.46,119.25,119.34,34524.0
2023-08-22 15:00:00,119.4,119.7,119.21,119.24,52598.0,119.4,119.7,119.21,119.24,52598.0
2023-08-22 15:30:00,119.24,119.34,118.92,119.26,273895.0,119.24,119.34,118.92,119.26,273895.0
2023-08-23 09:30:00,119.8,119.92,119.09,119.4,76263.0,119.8,119.92,119.09,119.4,76263.0
2023-08-23 10:00:00,119.41,120.11,119.4,119.85,90503.0,119.41,120.11,119.4,119.85,90503.0
2023-08-23 10:30:00,119.87,120.22,119.81,120.16,55515.0,119.87,120.22,119.81,120.16,55515.0
2023-08-23 11:00:00,120.13,120.31,120.0,120.22,53690.0,120.13,120.31,120.0,120.22,53690.0
2023-08-23 11:30:00,120.24,120.47,120.06,120.44,73046.0,120.24,120.47,120.06,120.44,73046.0
2023-08-23 12:00:00,120.42,120.57,120.38,120.4,32468.0,120.42,120.57,120.38,120.4,32468.0
2023-08-23 12:30:00,120.41,120.49,120.38,120.48,27826.0,120.41,120.49,120.38,120.48,27826.0
2023-08-23 13:00:00,120.49,120.8,120.45,120.77,25402.0,120.49,120.8,120.45,120.77,25402.0
2023-08-23 13:30:00,120.79,120.94,120.76,120.94,20164.0,120.79,120.94,120.76,120.94,20164.0
2023-08-23 14:00:00,120.95,121.02,120.66,120.71,41381.0,120.95,121.02,120.66,120.71,41381.0
2023-08-23 14:30:00,120.71,120.71,120.5,120.6,43956.0,120.71,120.71,120.5,120.6,43956.0
2023-08-23 15:00:00,120.6,120.89,120.56,120.88,40786.0,120.6,120.89,120.56,120.88,40786.0
2023-08-23 15:30:00,120.87,120.88,120.28,120.42,288390.0,120.87,120.88,120.28,120.42,288390.0
2023-08-24 09:30:00,120.42,121.06,120.21,120.99,66368.0,120.42,121.06,120.21,120.99,66368.0
2023-08-24 10:00:00,121.1,121.3,120.93,121.04,74375.0,121.1,121.3,120.93,121.04,74375.0
2023-08-24 10:30:00,121.02,121.06,120.79,120.9,61471.0,121.02,121.06,120.79,120.9,61471.0
2023-08-24 11:00:00,120.89,120.89,120.53,120.58,56996.0,120.89,120.89,120.53,120.58,56996.0
2023-08-24 11:30:00,120.58,120.6,120.41,120.46,48467.0,120.58,120.6,120.41,120.46,48467.0
2023-08-24 12:00:00,120.49,120.89,120.48,120.78,55976.0,120.49,120.89,120.48,120.78,55976.0
2023-08-24 12:30:00,120.81,120.98,120.72,120.75,91907.0,120.81,120.98,120.72,120.75,91907.0
2023-08-24 13:00:00,120.78,120.95,120.65,120.65,71884.0,120.78,120.95,120.65,120.65,71884.0
2023-08-24 13:30:00,120.66,120.85,120.65,120.74,50451.0,120.66,120.85,120.65,120.74,50451.0
2023-08-24 14:00:00,120.77,120.85,120.68,120.74,72867.0,120.77,120.85,120.68,120.74,72867.0
2023-08-24 14:30:00,120.74,120.81,120.58,120.79,98529.0,120.74,120.81,120.58,120.79,98529.0
2023-08-24 15:00:00,120.77,121.0,120.68,120.97,99278.0,120.77,121.0,120.68,120.97,99278.0
2023-08-24 15:30:00,120.97,121.06,120.63,120.63,318959.0,120.97,121.06,120.63,120.63,318959.0
2023-08-25 09:30:00,121.34,121.94,120.78,121.48,110795.0,121.34,121.94,120.78,121.48,110795.0
2023-08-25 10:00:00,121.6,121.88,121.21,121.32,172545.0,121.6,121.88,121.21,121.32,172545.0
2023-08-25 10:30:00,121.31,121.37,120.55,120.61,120859.0,121.31,121.37,120.55,120.61,120859.0
2023-08-25 11:00:00,120.63,121.17,120.57,121.16,73502.0,120.63,121.17,120.57,121.16,73502.0
2023-08-25 11:30:00,121.16,121.54,121.09,121.22,48797.0,121.16,121.54,121.09,121.22,48797.0
2023-08-25 12:00:00,121.21,121.57,121.2,121.44,35844.0,121.21,121.57,121.2,121.44,35844.0
2023-08-25 12:30:00,121.45,121.69,121.4,121.69,45435.0,121.45,121.69,121.4,121.69,45435.0
2023-08-25 13:00:00,121.69,121.71,121.43,121.51,35023.0,121.69,121.71,121.43,121.51,35023.0
2023-08-25 13:30:00,121.53,121.53,121.12,121.47,41287.0,121.53,121.53,121.12,121.47,41287.0
2023-08-25 14:00:00,121.49,121.82,121.4,121.8,35906.0,121.49,121.82,121.4,121.8,35906.0
2023-08-25 14:30:00,121.82,121.87,121.61,121.83,31184.0,121.82,121.87,121.61,121.83,31184.0
2023-08-25 15:00:00,121.84,122.01,121.79,121.86,60309.0,121.84,122.01,121.79,121.86,60309.0
2023-08-25 15:30:00,121.86,121.89,121.41,121.51,252861.0,121.86,121.89,121.41,121.51,252861.0
2023-08-28 09:30:00,122.06,122.68,122.01,122.17,66286.0,122.06,122.68,122.01,122.17,66286.0
2023-08-28 10:00:00,122.18,122.44,122.03,122.44,32921.0,122.18,122.44,122.03,122.44,32921.0
2023-08-28 10:30:00,122.48,122.52,122.06,122.25,33008.0,122.48,122.52,122.06,122.25,33008.0
2023-08-28 11:00:00,122.28,122.29,121.98,122.02,31018.0,122.28,122.29,121.98,122.02,31018.0
2023-08-28 11:30:00,122.03,122.25,121.99,122.21,38529.0,122.03,122.25,121.99,122.21,38529.0
2023-08-28 12:00:00,122.24,122.31,122.17,122.24,48579.0,122.24,122.31,122.17,122.24,48579.0
2023-08-28 12:30:00,122.24,122.28,122.08,122.28,29834.0,122.24,122.28,122.08,122.28,29834.0
2023-08-28 13:00:00,122.31,122.49,122.27,122.33,28278.0,122.31,122.49,122.27,122.33,28278.0
2023-08-28 13:30:00,122.35,122.39,121.95,122.0,24122.0,122.35,122.39,121.95,122.0,24122.0
2023-08-28 14:00:00,121.97,122.01,121.87,121.89,32007.0,121.97,122.01,121.87,121.89,32007.0
2023-08-28 14:30:00,121.86,122.02,121.79,122.02,34078.0,121.86,122.02,121.79,122.02,34078.0
2023-08-28 15:00:00,122.03,122.32,121.99,122.32,59057.0,122.03,122.32,121.99,122.32,59057.0
2023-08-28 15:30:00,122.28,122.83,122.26,122.75,238902.0,122.28,122.83,122.26,122.75,238902.0
2023-08-29 09:30:00,122.63,123.24,122.55,122.61,56861.0,122.63,123.24,122.55,122.61,56861.0
2023-08-29 10:00:00,122.63,122.91,122.43,122.57,82567.0,122.63,122.91,122.43,122.57,82567.0
2023-08-29 10:30:00,122.57,122.68,122.12,122.32,69878.0,122.57,122.68,122.12,122.32,69878.0
2023-08-29 11:00:00,122.35,122.61,122.24,122.51,65037.0,122.35,122.61,122.24,122.51,65037.0
2023-08-29 11:30:00,122.53,122.85,122.51,122.79,33499.0,122.53,122.85,122.51,122.79,33499.0
2023-08-29 12:00:00,122.8,123.01,122.79,122.99,30522.0,122.8,123.01,122.79,122.99,30522.0
2023-08-29 12:30:00,123.01,123.1,122.95,123.06,25579.0,123.01,123.1,122.95,123.06,25579.0
2023-08-29 13:00:00,123.06,123.15,122.98,123.0,28420.0,123.06,123.15,122.98,123.0,28420.0
2023-08-29 13:30:00,122.99,123.06,122.83,122.88,41629.0,122.99,123.06,122.83,122.88,41629.0
2023-08-29 14:00:00,122.88,122.93,122.62,122.67,25983.0,122.88,122.93,122.62,122.67,25983.0
2023-08-29 14:30:00,122.7,122.89,122.65,122.75,30151.0,122.7,122.89,122.65,122.75,30151.0
2023-08-29 15:00:00,122.74,122.79,122.6,122.77,61213.0,122.74,122.79,122.6,122.77,61213.0
2023-08-29 15:30:00,122.79,122.92,122.54,122.73,232356.0,122.79,122.92,122.54,122.73,232356.0
2023-08-30 09:30:00,122.51,122.97,122.32,122.75,137315.0,122.51,122.97,122.32,122.75,137315.0
2023-08-30 10:00:00,122.72,122.97,121.87,121.89,100354.0,122.72,122.97,121.87,121.89,100354.0
2023-08-30 10:30:00,121.91,122.2,121.9,122.12,73729.0,121.91,122.2,121.9,122.12,73729.0
2023-08-30 11:00:00,122.09,122.45,122.09,122.45,49939.0,122.09,122.45,122.09,122.45,49939.0
2023-08-30 11:30:00,122.45,122.58,122.35,122.52,76383.0,122.45,122.58,122.35,122.52,76383.0
2023-08-30 12:00:00,122.54,122.56,122.36,122.56,31023.0,122.54,122.56,122.36,122.56,31023.0
2023-08-30 12:30:00,122.57,122.66,122.46,122.66,37376.0,122.57,122.66,122.46,122.66,37376.0
2023-08-30 13:00:00,122.67,122.69,122.49,122.59,42571.0,122.67,122.69,122.49,122.59,42571.0
2023-08-30 13:30:00,122.6,122.79,122.56,122.66,38568.0,122.6,122.79,122.56,122.66,38568.0
2023-08-30 14:00:00,122.68,122.7,122.45,122.45,26226.0,122.68,122.7,122.45,122.45,26226.0
2023-08-30 14:30:00,122.45,122.65,122.41,122.59,47109.0,122.45,122.65,122.41,122.59,47109.0
2023-08-30 15:00:00,122.59,122.76,122.52,122.58,62796.0,122.59,122.76,122.52,122.58,62796.0
2023-08-30 15:30:00,122.59,122.77,122.46,122.6,215703.0,122.59,122.77,122.46,122.6,215703.0
2023-08-31 09:30:00,122.75,122.97,122.06,122.38,69447.0,122.75,122.97,122.06,122.38,69447.0
2023-08-31 10:00:00,122.32,122.61,122.13,122.19,108177.0,122.32,122.61,122.13,122.19,108177.0
2023-08-31 10:30:00,122.14,122.34,122.07,122.2,71727.0,122.14,122.34,122.07,122.2,71727.0
2023-08-31 11:00:00,122.2,122.2,121.98,122.11,51857.0,122.2,122.2,121.98,122.11,51857.0
2023-08-31 11:30:00,122.11,122.18,121.99,122.07,41807.0,122.11,122.18,121.99,122.07,41807.0
2023-08-31 12:00:00,122.07,122.11,121.78,121.93,53632.0,122.07,122.11,121.78,121.93,53632.0
2023-08-31 12:30:00,121.92,121.98,121.76,121.92,44853.0,121.92,121.98,121.76,121.92,44853.0
2023-08-31 13:00:00,121.9,121.98,121.8,121.91,39790.0,121.9,121.98,121.8,121.91,39790.0
2023-08-31 13:30:00,121.93,121.94,121.63,121.67,57145.0,121.93,121.94,121.63,121.67,57145.0
2023-08-31 14:00:00,121.66,121.75,121.52,121.54,51767.0,121.66,121.75,121.52,121.54,51767.0
2023-08-31 14:30:00,121.51,121.54,121.02,121.03,58741.0,121.51,121.54,121.02,121.03,58741.0
2023-08-31 15:00:00,121.03,121.37,120.98,121.27,87689.0,121.03,121.37,120.98,121.27,87689.0
2023-08-31 15:30:00,121.28,121.68,121.22,121.37,293119.0,121.28,121.68,121.22,121.37,293119.0
2023-09-01 09:30:00,122.22,122.32,121.51,122.32,59457.0,122.22,122.32,121.51,122.32,59457.0
2023-09-01 10:00:00,122.23,122.69,122.18,122.54,81432.0,122.23,122.69,122.18,122.54,81432.0
2023-09-01 10:30:00,122.58,122.78,122.39,122.53,97632.0,122.58,122.78,122.39,122.53,97632.0
2023-09-01 11:00:00,122.52,122.73,122.49,122.57,76791.0,122.52,122.73,122.49,122.57,76791.0
2023-09-01 11:30:00,122.59,122.6,122.25,122.29,50136.0,122.59,122.6,122.25,122.29,50136.0
2023-09-01 12:00:00,122.28,122.45,122.16,122.39,34720.0,122.28,122.45,122.16,122.39,34720.0
2023-09-01 12:30:00,122.39,122.5,122.28,122.4,64594.0,122.39,122.5,122.28,122.4,64594.0
2023-09-01 13:00:00,122.41,122.53,122.36,122.39,47428.0,122.41,122.53,122.36,122.39,47428.0
2023-09-01 13:30:00,122.42,122.7,122.37,122.69,56473.0,122.42,122.7,122.37,122.69,56473.0
2023-09-01 14:00:00,122.7,122.76,122.6,122.66,43350.0,122.7,122.76,122.6,122.66,43350.0
2023-09-01 14:30:00,122.68,122.76,122.58,122.73,49819.0,122.68,122.76,122.58,122.73,49819.0
2023-09-01 15:00:00,122.76,123.0,122.75,122.99,50394.0,122.76,123.0,122.75,122.99,50394.0
2023-09-01 15:30:00,122.99,123.03,122.66,122.81,216102.0,122.99,123.03,122.66,122.81,216102.0
2023-09-05 09:30:00,122.78,123.63,121.86,122.03,115928.0,122.78,123.63,121.86,122.03,115928.0
2023-09-05 10:00:00,122.08,122.1,121.62,122.02,126709.0,122.08,122.1,121.62,122.02,126709.0
2023-09-05 10:30:00,122.03,122.21,121.89,122.14,85294.0,122.03,122.21,121.89,122.14,85294.0
2023-09-05 11:00:00,122.13,122.21,121.95,122.01,35115.0,122.13,122.21,121.95,122.01,35115.0
2023-09-05 11:30:00,122.02,122.04,121.65,121.92,55105.0,122.02,122.04,121.65,121.92,55105.0
2023-09-05 12:00:00,121.92,122.07,121.92,122.02,37542.0,121.92,122.07,121.92,122.02,37542.0
2023-09-05 12:30:00,122.03,122.08,121.82,121.93,51857.0,122.03,122.08,121.82,121.93,51857.0
2023-09-05 13:00:00,121.93,121.94,121.69,121.89,54035.0,121.93,121.94,121.69,121.89,54035.0
2023-09-05 13:30:00,121.9,121.94,121.77,121.89,47788.0,121.9,121.94,121.77,121.89,47788.0
2023-09-05 14:00:00,121.9,122.0,121.81,121.98,51659.0,121.9,122.0,121.81,121.98,51659.0
2023-09-05 14:30:00,121.98,122.13,121.92,122.0,54074.0,121.98,122.13,121.92,122.0,54074.0
2023-09-05 15:00:00,121.99,122.06,121.82,121.92,86859.0,121.99,122.06,121.82,121.92,86859.0
2023-09-05 15:30:00,121.93,122.15,121.79,121.82,228776.0,121.93,122.15,121.79,121.82,228776.0
2023-09-06 09:30:00,121.9,122.48,121.71,122.42,127863.0,121.9,122.48,121.71,122.42,127863.0
2023-09-06 10:00:00,122.38,122.98,122.27,122.45,81445.0,122.38,122.98,122.27,122.45,81445.0
2023-09-06 10:30:00,122.46,122.6,122.07,122.17,58233.0,122.46,122.6,122.07,122.17,58233.0
2023-09-06 11:00:00,122.15,122.33,122.06,122.19,48013.0,122.15,122.33,122.06,122.19,48013.0
2023-09-06 11:30:00,122.18,122.31,121.98,122.22,38516.0,122.18,122.31,121.98,122.22,38516.0
2023-09-06 12:00:00,122.22,122.23,121.97,122.07,31945.0,122.22,122.23,121.97,122.07,31945.0
2023-09-06 12:30:00,122.07,122.1,121.89,121.92,34825.0,122.07,122.1,121.89,121.92,34825.0
2023-09-06 13:00:00,121.92,122.03,121.84,121.98,26109.0,121.92,122.03,121.84,121.98,26109.0
2023-09-06 13:30:00,121.98,122.08,121.95,121.99,45517.0,121.98,122.08,121.95,121.99,45517.0
2023-09-06 14:00:00,121.99,122.32,121.99,122.26,37726.0,121.99,122.32,121.99,122.26,37726.0
2023-09-06 14:30:00,122.29,122.45,122.28,122.38,31995.0,122.29,122.45,122.28,122.38,31995.0
2023-09-06 15:00:00,122.38,122.68,122.25,122.65,75211.0,122.38,122.68,122.25,122.65,75211.0
2023-09-06 15:30:00,122.65,122.73,122.39,122.51,312255.0,122.65,122.73,122.39,122.51,312255.0
2023-09-07 09:30:00,122.58,123.35,122.22,122.7,87173.0,122.58,123.35,122.22,122.7,87173.0
2023-09-07 10:00:00,122.7,122.79,122.15,122.32,117893.0,122.7,122.79,122.15,122.32,117893.0
2023-09-07 10:30:00,122.34,122.61,122.24,122.56,68973.0,122.34,122.61,122.24,122.56,68973.0
2023-09-07 11:00:00,122.58,123.1,122.55,122.63,60463.0,122.58,123.1,122.55,122.63,60463.0
2023-09-07 11:30:00,122.6,122.75,122.5,122.57,39552.0,122.6,122.75,122.5,122.57,39552.0
2023-09-07 12:00:00,122.6,123.26,122.6,123.24,80360.0,122.6,123.26,122.6,123.24,80360.0
2023-09-07 12:30:00,123.26,123.27,122.93,123.01,53660.0,123.26,123.27,122.93,123.01,53660.0
2023-09-07 13:00:00,123.01,123.09,122.87,122.97,55295.0,123.01,123.09,122.87,122.97,55295.0
2023-09-07 13:30:00,122.95,122.96,122.81,122.87,33074.0,122.95,122.96,122.81,122.87,33074.0
2023-09-07 14:00:00,122.88,122.98,122.77,122.78,38324.0,122.88,122.98,122.77,122.78,38324.0
2023-09-07 14:30:00,122.77,122.87,122.69,122.87,45257.0,122.77,122.87,122.69,122.87,45257.0
2023-09-07 15:00:00,122.86,122.96,122.7,122.94,88228.0,122.86,122.96,122.7,122.94,88228.0
2023-09-07 15:30:00,122.94,123.23,122.8,123.09,317394.0,122.94,123.23,122.8,123.09,317394.0
2023-09-08 09:30:00,123.26,123.74,122.64,122.9,71767.0,123.26,123.74,122.64,122.9,71767.0
2023-09-08 10:00:00,122.95,122.99,122.36,122.49,65954.0,122.95,122.99,122.36,122.49,65954.0
2023-09-08 10:30:00,122.51,122.93,122.51,122.86,39134.0,122.51,122.93,122.51,122.86,39134.0
2023-09-08 11:00:00,122.83,122.91,122.59,122.61,39493.0,122.83,122.91,122.59,122.61,39493.0
2023-09-08 11:30:00,122.59,122.74,122.44,122.6,41851.0,122.59,122.74,122.44,122.6,41851.0
2023-09-08 12:00:00,122.59,122.64,122.41,122.59,40801.0,122.59,122.64,122.41,122.59,40801.0
2023-09-08 12:30:00,122.58,122.58,122.16,122.21,72954.0,122.58,122.58,122.16,122.21,72954.0
2023-09-08 13:00:00,122.19,122.2,122.0,122.05,31572.0,122.19,122.2,122.0,122.05,31572.0
2023-09-08 13:30:00,122.05,122.17,122.01,122.12,41020.0,122.05,122.17,122.01,122.12,41020.0
2023-09-08 14:00:00,122.12,122.2,121.77,121.78,93790.0,122.12,122.2,121.77,121.78,93790.0
2023-09-08 14:30:00,121.76,121.79,121.51,121.56,81972.0,121.76,121.79,121.51,121.56,81972.0
2023-09-08 15:00:00,121.56,121.61,121.27,121.31,188261.0,121.56,121.61,121.27,121.31,188261.0
2023-09-08 15:30:00,121.31,121.65,121.25,121.62,420479.0,121.31,121.65,121.25,121.62,420479.0
2023-09-11 09:30:00,121.74,122.45,121.74,121.84,81969.0,121.74,122.45,121.74,121.84,81969.0
2023-09-11 10:00:00,121.87,122.1,121.61,122.09,84196.0,121.87,122.1,121.61,122.09,84196.0
2023-09-11 10:30:00,122.07,122.08,121.84,121.89,42035.0,122.07,122.08,121.84,121.89,42035.0
2023-09-11 11:00:00,121.85,121.85,121.48,121.71,65522.0,121.85,121.85,121.48,121.71,65522.0
2023-09-11 11:30:00,121.69,121.69,121.35,121.45,48301.0,121.69,121.69,121.35,121.45,48301.0
2023-09-11 12:00:00,121.46,121.65,121.41,121.52,59295.0,121.46,121.65,121.41,121.52,59295.0
2023-09-11 12:30:00,121.52,121.59,121.37,121.56,51491.0,121.52,121.59,121.37,121.56,51491.0
2023-09-11 13:00:00,121.56,121.59,121.43,121.58,45431.0,121.56,121.59,121.43,121.58,45431.0
2023-09-11 13:30:00,121.59,121.62,121.52,121.53,43125.0,121.59,121.62,121.52,121.53,43125.0
2023-09-11 14:00:00,121.54,121.78,121.53,121.77,56549.0,121.54,121.78,121.53,121.77,56549.0
2023-09-11 14:30:00,121.78,121.79,121.67,121.73,63646.0,121.78,121.79,121.67,121.73,63646.0
2023-09-11 15:00:00,121.73,121.84,121.69,121.77,81469.0,121.73,121.84,121.69,121.77,81469.0
2023-09-11 15:30:00,121.78,121.86,121.48,121.7,376058.0,121.78,121.86,121.48,121.7,376058.0
2023-09-12 09:30:00,121.51,122.36,120.95,121.34,120676.0,121.51,122.36,120.95,121.34,120676.0
2023-09-12 10:00:00,121.36,121.74,121.27,121.53,140452.0,121.36,121.74,121.27,121.53,140452.0
2023-09-12 10:30:00,121.5,121.83,121.39,121.56,76943.0,121.5,121.83,121.39,121.56,76943.0
2023-09-12 11:00:00,121.58,121.87,121.52,121.87,43990.0,121.58,121.87,121.52,121.87,43990.0
2023-09-12 11:30:00,121.86,122.0,121.79,121.99,68749.0,121.86,122.0,121.79,121.99,68749.0
2023-09-12 12:00:00,122.01,122.2,121.94,121.94,41157.0,122.01,122.2,121.94,121.94,41157.0
2023-09-12 12:30:00,121.92,121.98,121.85,121.9,43347.0,121.92,121.98,121.85,121.9,43347.0
2023-09-12 13:00:00,121.91,121.95,121.79,121.85,85076.0,121.91,121.95,121.79,121.85,85076.0
2023-09-12 13:30:00,121.86,121.95,121.73,121.82,102121.0,121.86,121.95,121.73,121.82,102121.0
2023-09-12 14:00:00,121.82,121.84,121.65,121.69,76631.0,121.82,121.84,121.65,121.69,76631.0
2023-09-12 14:30:00,121.68,121.79,121.54,121.59,99397.0,121.68,121.79,121.54,121.59,99397.0
2023-09-12 15:00:00,121.58,121.62,121.2,121.26,98314.0,121.58,121.62,121.2,121.26,98314.0
2023-09-12 15:30:00,121.27,121.66,121.26,121.65,347134.0,121.27,121.66,121.26,121.65,347134.0
2023-09-13 09:30:00,121.41,121.64,120.76,121.58,63371.0,121.41,121.64,120.76,121.58,63371.0
2023-09-13 10:00:00,121.6,121.68,121.28,121.54,63531.0,121.6,121.68,121.28,121.54,63531.0
2023-09-13 10:30:00,121.54,121.61,121.38,121.38,72892.0,121.54,121.61,121.38,121.38,72892.0
2023-09-13 11:00:00,121.39,121.51,121.26,121.36,56522.0,121.39,121.51,121.26,121.36,56522.0
2023-09-13 11:30:00,121.34,121.37,120.96,121.02,110953.0,121.34,121.37,120.96,121.02,110953.0
2023-09-13 12:00:00,121.04,121.11,120.92,121.02,115654.0,121.04,121.11,120.92,121.02,115654.0
2023-09-13 12:30:00,121.01,121.19,120.93,121.12,87219.0,121.01,121.19,120.93,121.12,87219.0
2023-09-13 13:00:00,121.11,121.16,121.02,121.07,60964.0,121.11,121.16,121.02,121.07,60964.0
2023-09-13 13:30:00,121.08,121.16,120.94,120.96,67589.0,121.08,121.16,120.94,120.96,67589.0
2023-09-13 14:00:00,120.96,121.12,120.89,121.09,74408.0,120.96,121.12,120.89,121.09,74408.0
2023-09-13 14:30:00,121.1,121.1,120.61,120.77,83941.0,121.1,121.1,120.61,120.77,83941.0
2023-09-13 15:00:00,120.78,120.9,120.48,120.89,97427.0,120.78,120.9,120.48,120.89,97427.0
2023-09-13 15:30:00,120.9,121.36,120.89,121.31,384371.0,120.9,121.36,120.89,121.31,384371.0
2023-09-14 09:30:00,121.96,122.17,121.26,121.66,51312.0,121.96,122.17,121.26,121.66,51312.0
2023-09-14 10:00:00,121.66,121.71,121.34,121.45,72634.0,121.66,121.71,121.34,121.45,72634.0
2023-09-14 10:30:00,121.46,121.68,121.34,121.67,46268.0,121.46,121.68,121.34,121.67,46268.0
2023-09-14 11:00:00,121.67,121.76,121.54,121.7,58845.0,121.67,121.76,121.54,121.7,58845.0
2023-09-14 11:30:00,121.7,121.85,121.55,121.71,45375.0,121.7,121.85,121.55,121.71,45375.0
2023-09-14 12:00:00,121.73,121.95,121.67,121.93,28006.0,121.73,121.95,121.67,121.93,28006.0
2023-09-14 12:30:00,121.94,122.11,121.91,122.06,29463.0,121.94,122.11,121.91,122.06,29463.0
2023-09-14 13:00:00,122.05,122.07,121.92,121.98,19009.0,122.05,122.07,121.92,121.98,19009.0
2023-09-14 13:30:00,121.98,122.22,121.98,122.1,22009.0,121.98,122.22,121.98,122.1,22009.0
2023-09-14 14:00:00,122.09,122.2,122.09,122.15,30812.0,122.09,122.2,122.09,122.15,30812.0
2023-09-14 14:30:00,122.16,122.57,122.14,122.45,58917.0,122.16,122.57,122.14,122.45,58917.0
2023-09-14 15:00:00,122.43,122.6,122.01,122.05,92949.0,122.43,122.6,122.01,122.05,92949.0
2023-09-14 15:30:00,122.03,122.35,122.02,122.22,280092.0,122.03,122.35,122.02,122.22,280092.0
2023-09-15 09:30:00,121.32,122.47,120.92,122.43,523229.0,121.32,122.47,120.92,122.43,523229.0
2023-09-15 10:00:00,122.55,122.62,122.13,122.58,68431.0,122.55,122.62,122.13,122.58,68431.0
2023-09-15 10:30:00,122.51,122.58,121.96,121.97,59017.0,122.51,122.58,121.96,121.97,59017.0
2023-09-15 11:00:00,121.92,122.15,121.77,122.11,74264.0,121.92,122.15,121.77,122.11,74264.0
2023-09-15 11:30:00,122.08,122.17,121.94,122.1,31370.0,122.08,122.17,121.94,122.1,31370.0
2023-09-15 12:00:00,122.1,122.25,122.01,122.13,28425.0,122.1,122.25,122.01,122.13,28425.0
2023-09-15 12:30:00,122.14,122.17,121.94,122.0,42028.0,122.14,122.17,121.94,122.0,42028.0
2023-09-15 13:00:00,121.99,121.99,121.45,121.5,22465.0,121.99,121.99,121.45,121.5,22465.0
2023-09-15 13:30:00,121.47,122.01,121.37,121.79,84633.0,121.47,122.01,121.37,121.79,84633.0
2023-09-15 14:00:00,121.79,121.8,121.39,121.4,46107.0,121.79,121.8,121.39,121.4,46107.0
2023-09-15 14:30:00,121.4,121.65,121.34,121.64,66327.0,121.4,121.65,121.34,121.64,66327.0
2023-09-15 15:00:00,121.65,121.65,121.21,121.22,156498.0,121.65,121.65,121.21,121.22,156498.0
2023-09-15 15:30:00,121.23,121.27,120.92,121.07,738939.0,121.23,121.27,120.92,121.07,738939.0
2023-09-18 09:30:00,121.05,121.12,120.17,120.39,72798.0,121.05,121.12,120.17,120.39,72798.0
2023-09-18 10:00:00,120.37,120.72,120.24,120.59,61561.0,120.37,120.72,120.24,120.59,61561.0
2023-09-18 10:30:00,120.57,121.04,120.56,120.91,70008.0,120.57,121.04,120.56,120.91,70008.0
2023-09-18 11:00:00,120.89,120.94,120.65,120.89,61939.0,120.89,120.94,120.65,120.89,61939.0
2023-09-18 11:30:00,120.91,121.02,120.86,120.95,46202.0,120.91,121.02,120.86,120.95,46202.0
2023-09-18 12:00:00,120.97,121.03,120.89,120.96,50531.0,120.97,121.03,120.89,120.96,50531.0
2023-09-18 12:30:00,120.96,121.01,120.91,120.92,41192.0,120.96,121.01,120.91,120.92,41192.0
2023-09-18 13:00:00,120.94,121.0,120.87,120.96,34221.0,120.94,121.0,120.87,120.96,34221.0
2023-09-18 13:30:00,120.98,121.2,120.97,121.15,60673.0,120.98,121.2,120.97,121.15,60673.0
2023-09-18 14:00:00,121.16,121.37,121.05,121.08,60829.0,121.16,121.37,121.05,121.08,60829.0
2023-09-18 14:30:00,121.08,121.27,121.08,121.18,41029.0,121.08,121.27,121.08,121.18,41029.0
2023-09-18 15:00:00,121.17,121.2,121.05,121.11,79573.0,121.17,121.2,121.05,121.11,79573.0
2023-09-18 15:30:00,121.09,121.28,120.95,121.2,227757.0,121.09,121.28,120.95,121.2,227757.0
2023-09-19 09:30:00,121.14,121.34,120.74,120.98,58943.0,121.14,121.34,120.74,120.98,58943.0
2023-09-19 10:00:00,121.01,121.01,120.72,120.92,62257.0,121.01,121.01,120.72,120.92,62257.0
2023-09-19 10:30:00,120.94,120.95,120.57,120.58,33306.0,120.94,120.95,120.57,120.58,33306.0
2023-09-19 11:00:00,120.49,120.52,120.29,120.43,40202.0,120.49,120.52,120.29,120.43,40202.0
2023-09-19 11:30:00,120.42,120.52,120.32,120.45,57649.0,120.42,120.52,120.32,120.45,57649.0
2023-09-19 12:00:00,120.45,120.5,120.32,120.37,22393.0,120.45,120.5,120.32,120.37,22393.0
2023-09-19 12:30:00,120.37,120.37,120.13,120.27,30753.0,120.37,120.37,120.13,120.27,30753.0
2023-09-19 13:00:00,120.26,120.4,120.18,120.39,51713.0,120.26,120.4,120.18,120.39,51713.0
2023-09-19 13:30:00,120.43,120.47,120.34,120.45,37247.0,120.43,120.47,120.34,120.45,37247.0
2023-09-19 14:00:00,120.47,120.51,120.38,120.44,37648.0,120.47,120.51,120.38,120.44,37648.0
2023-09-19 14:30:00,120.44,120.81,120.44,120.64,39150.0,120.44,120.81,120.44,120.64,39150.0
2023-09-19 15:00:00,120.61,120.76,120.54,120.75,62504.0,120.61,120.76,120.54,120.75,62504.0
2023-09-19 15:30:00,120.76,120.85,120.61,120.71,229576.0,120.76,120.85,120.61,120.71,229576.0
2023-09-20 09:30:00,120.76,120.9,120.45,120.83,42050.0,120.76,120.9,120.45,120.83,42050.0
2023-09-20 10:00:00,120.83,121.08,120.72,120.87,47437.0,120.83,121.08,120.72,120.87,47437.0
2023-09-20 10:30:00,120.84,121.09,120.81,120.97,52222.0,120.84,121.09,120.81,120.97,52222.0
2023-09-20 11:00:00,120.97,121.26,120.94,121.2,88895.0,120.97,121.26,120.94,121.2,88895.0
2023-09-20 11:30:00,121.2,121.22,120.98,121.0,31771.0,121.2,121.22,120.98,121.0,31771.0
2023-09-20 12:00:00,120.99,121.17,120.94,121.12,56478.0,120.99,121.17,120.94,121.12,56478.0
2023-09-20 12:30:00,121.13,121.23,121.07,121.21,27124.0,121.13,121.23,121.07,121.21,27124.0
2023-09-20 13:00:00,121.19,121.2,121.12,121.13,17645.0,121.19,121.2,121.12,121.13,17645.0
2023-09-20 13:30:00,121.15,121.18,121.05,121.12,16600.0,121.15,121.18,121.05,121.12,16600.0
2023-09-20 14:00:00,121.09,121.09,120.56,120.61,38353.0,121.09,121.09,120.56,120.61,38353.0
2023-09-20 14:30:00,120.58,120.82,120.34,120.36,35069.0,120.58,120.82,120.34,120.36,35069.0
2023-09-20 15:00:00,120.33,120.41,119.87,120.03,61149.0,120.33,120.41,119.87,120.03,61149.0
2023-09-20 15:30:00,120.01,120.01,119.57,119.67,220022.0,120.01,120.01,119.57,119.67,220022.0
2023-09-21 09:30:00,119.04,119.13,118.12,118.41,111183.0,119.04,119.13,118.12,118.41,111183.0
2023-09-21 10:00:00,118.39,118.5,118.01,118.03,143130.0,118.39,118.5,118.01,118.03,143130.0
2023-09-21 10:30:00,118.02,118.06,117.71,117.78,124823.0,118.02,118.06,117.71,117.78,124823.0
2023-09-21 11:00:00,117.8,117.92,117.59,117.63,51878.0,117.8,117.92,117.59,117.63,51878.0
2023-09-21 11:30:00,117.64,117.9,117.43,117.47,53095.0,117.64,117.9,117.43,117.47,53095.0
2023-09-21 12:00:00,117.46,117.46,117.1,117.19,77930.0,117.46,117.46,117.1,117.19,77930.0
2023-09-21 12:30:00,117.15,117.32,117.08,117.16,77735.0,117.15,117.32,117.08,117.16,77735.0
2023-09-21 13:00:00,117.14,117.88,117.14,117.85,192574.0,117.14,117.88,117.14,117.85,192574.0
2023-09-21 13:30:00,117.86,117.91,117.66,117.75,49380.0,117.86,117.91,117.66,117.75,49380.0
2023-09-21 14:00:00,117.76,117.77,117.44,117.44,95038.0,117.76,117.77,117.44,117.44,95038.0
2023-09-21 14:30:00,117.45,117.53,117.29,117.33,72965.0,117.45,117.53,117.29,117.33,72965.0
2023-09-21 15:00:00,117.33,117.5,117.18,117.25,112537.0,117.33,117.5,117.18,117.25,112537.0
2023-09-21 15:30:00,117.25,117.28,116.66,116.7,695501.0,117.25,117.28,116.66,116.7,695501.0
2023-09-22 09:30:00,116.74,116.95,115.64,116.03,101968.0,116.74,116.95,115.64,116.03,101968.0
2023-09-22 10:00:00,115.99,116.36,115.99,116.34,186349.0,115.99,116.36,115.99,116.34,186349.0
2023-09-22 10:30:00,116.34,116.61,116.31,116.58,109607.0,116.34,116.61,116.31,116.58,109607.0
2023-09-22 11:00:00,116.6,116.64,116.38,116.51,75721.0,116.6,116.64,116.38,116.51,75721.0
2023-09-22 11:30:00,116.5,116.83,116.46,116.48,62186.0,116.5,116.83,116.46,116.48,62186.0
2023-09-22 12:00:00,116.48,116.55,116.35,116.43,38123.0,116.48,116.55,116.35,116.43,38123.0
2023-09-22 12:30:00,116.45,116.55,116.41,116.45,51465.0,116.45,116.55,116.41,116.45,51465.0
2023-09-22 13:00:00,116.45,116.56,116.23,116.31,46293.0,116.45,116.56,116.23,116.31,46293.0
2023-09-22 13:30:00,116.3,116.63,116.22,116.37,75576.0,116.3,116.63,116.22,116.37,75576.0
2023-09-22 14:00:00,116.38,116.48,116.29,116.35,49082.0,116.38,116.48,116.29,116.35,49082.0
2023-09-22 14:30:00,116.34,116.45,116.3,116.45,68022.0,116.34,116.45,116.3,116.45,68022.0
2023-09-22 15:00:00,116.45,116.91,116.42,116.83,125755.0,116.45,116.91,116.42,116.83,125755.0
2023-09-22 15:30:00,116.85,116.87,116.04,116.08,307274.0,116.85,116.87,116.04,116.08,307274.0
2023-09-25 09:30:00,115.64,116.19,115.62,116.19,62451.0,115.64,116.19,115.62,116.19,62451.0
2023-09-25 10:00:00,116.18,116.22,115.68,115.77,42086.0,116.18,116.22,115.68,115.77,42086.0
2023-09-25 10:30:00,115.72,115.74,115.46,115.48,35808.0,115.72,115.74,115.46,115.48,35808.0
2023-09-25 11:00:00,115.49,115.96,115.49,115.91,61454.0,115.49,115.96,115.49,115.91,61454.0
2023-09-25 11:30:00,115.91,116.2,115.88,116.11,60945.0,115.91,116.2,115.88,116.11,60945.0
2023-09-25 12:00:00,116.14,116.38,116.11,116.25,43393.0,116.14,116.38,116.11,116.25,43393.0
2023-09-25 12:30:00,116.27,116.29,115.89,115.96,40634.0,116.27,116.29,115.89,115.96,40634.0
2023-09-25 13:00:00,115.94,116.15,115.82,115.93,21654.0,115.94,116.15,115.82,115.93,21654.0
2023-09-25 13:30:00,115.9,116.21,115.9,116.09,43175.0,115.9,116.21,115.9,116.09,43175.0
2023-09-25 14:00:00,116.08,116.3,116.0,116.02,56391.0,116.08,116.3,116.0,116.02,56391.0
2023-09-25 14:30:00,116.0,116.17,115.98,116.05,38050.0,116.0,116.17,115.98,116.05,38050.0
2023-09-25 15:00:00,116.04,116.23,115.89,116.08,81702.0,116.04,116.23,115.89,116.08,81702.0
2023-09-25 15:30:00,116.07,116.23,115.98,116.09,166316.0,116.07,116.23,115.98,116.09,166316.0
2023-09-26 09:30:00,115.28,115.96,115.03,115.13,60352.0,115.28,115.96,115.03,115.13,60352.0
2023-09-26 10:00:00,115.14,115.31,114.86,115.2,71111.0,115.14,115.31,114.86,115.2,71111.0
2023-09-26 10:30:00,115.2,115.2,114.82,114.89,35119.0,115.2,115.2,114.82,114.89,35119.0
2023-09-26 11:00:00,114.89,114.98,114.5,114.58,99827.0,114.89,114.98,114.5,114.58,99827.0
2023-09-26 11:30:00,114.58,114.76,114.55,114.67,66529.0,114.58,114.76,114.55,114.67,66529.0
2023-09-26 12:00:00,114.67,114.72,114.56,114.65,94362.0,114.67,114.72,114.56,114.65,94362.0
2023-09-26 12:30:00,114.7,114.89,114.6,114.81,52797.0,114.7,114.89,114.6,114.81,52797.0
2023-09-26 13:00:00,114.82,115.09,114.67,114.72,82372.0,114.82,115.09,114.67,114.72,82372.0
2023-09-26 13:30:00,114.7,114.77,114.51,114.7,57135.0,114.7,114.77,114.51,114.7,57135.0
2023-09-26 14:00:00,114.68,114.8,114.61,114.75,49431.0,114.68,114.8,114.61,114.75,49431.0
2023-09-26 14:30:00,114.74,114.86,114.67,114.74,52242.0,114.74,114.86,114.67,114.74,52242.0
2023-09-26 15:00:00,114.75,114.81,114.67,114.74,84783.0,114.75,114.81,114.67,114.74,84783.0
2023-09-26 15:30:00,114.75,114.94,114.54,114.56,376119.0,114.75,114.94,114.54,114.56,376119.0
2023-09-27 09:30:00,114.86,115.41,114.3,114.48,62313.0,114.86,115.41,114.3,114.48,62313.0
2023-09-27 10:00:00,114.48,114.64,114.31,114.37,65700.0,114.48,114.64,114.31,114.37,65700.0
2023-09-27 10:30:00,114.4,114.4,113.34,113.53,98261.0,114.4,114.4,113.34,113.53,98261.0
2023-09-27 11:00:00,113.53,113.77,113.39,113.39,62162.0,113.53,113.77,113.39,113.39,62162.0
2023-09-27 11:30:00,113.4,113.61,113.03,113.08,99418.0,113.4,113.61,113.03,113.08,99418.0
2023-09-27 12:00:00,113.09,113.11,112.77,113.09,209174.0,113.09,113.11,112.77,113.09,209174.0
2023-09-27 12:30:00,113.1,113.27,113.01,113.11,131356.0,113.1,113.27,113.01,113.11,131356.0
2023-09-27 13:00:00,113.11,113.18,112.59,112.64,95987.0,113.11,113.18,112.59,112.64,95987.0
2023-09-27 13:30:00,112.64,112.87,112.54,112.87,103087.0,112.64,112.87,112.54,112.87,103087.0
2023-09-27 14:00:00,112.86,112.86,112.4,112.75,75223.0,112.86,112.86,112.4,112.75,75223.0
2023-09-27 14:30:00,112.76,113.3,112.76,113.17,151967.0,112.76,113.3,112.76,113.17,151967.0
2023-09-27 15:00:00,113.16,113.46,113.09,113.2,183406.0,113.16,113.46,113.09,113.2,183406.0
2023-09-27 15:30:00,113.2,113.25,112.73,113.19,448345.0,113.2,113.25,112.73,113.19,448345.0
2023-09-28 09:30:00,113.25,113.91,113.01,113.43,79472.0,113.25,113.91,113.01,113.43,79472.0
2023-09-28 10:00:00,113.47,113.7,113.23,113.25,115811.0,113.47,113.7,113.23,113.25,115811.0
2023-09-28 10:30:00,113.25,113.49,113.01,113.46,80469.0,113.25,113.49,113.01,113.46,80469.0
2023-09-28 11:00:00,113.47,113.51,113.27,113.39,178962.0,113.47,113.51,113.27,113.39,178962.0
2023-09-28 11:30:00,113.41,113.9,113.38,113.75,158636.0,113.41,113.9,113.38,113.75,158636.0
2023-09-28 12:00:00,113.75,113.86,113.54,113.83,143114.0,113.75,113.86,113.54,113.83,143114.0
2023-09-28 12:30:00,113.84,113.9,113.51,113.61,104293.0,113.84,113.9,113.51,113.61,104293.0
2023-09-28 13:00:00,113.61,113.7,113.38,113.39,79593.0,113.61,113.7,113.38,113.39,79593.0
2023-09-28 13:30:00,113.39,113.57,113.22,113.31,92526.0,113.39,113.57,113.22,113.31,92526.0
2023-09-28 14:00:00,113.3,113.6,113.22,113.49,52740.0,113.3,113.6,113.22,113.49,52740.0
2023-09-28 14:30:00,113.46,113.51,113.16,113.34,58281.0,113.46,113.51,113.16,113.34,58281.0
2023-09-28 15:00:00,113.35,113.73,113.32,113.68,118415.0,113.35,113.73,113.32,113.68,118415.0
2023-09-28 15:30:00,113.68,113.72,113.34,113.55,288517.0,113.68,113.72,113.34,113.55,288517.0
2023-09-29 09:30:00,114.0,114.32,113.3,113.54,159428.0,114.0,114.32,113.3,113.54,159428.0
2023-09-29 10:00:00,113.54,113.75,112.93,113.03,100587.0,113.54,113.75,112.93,113.03,100587.0
2023-09-29 10:30:00,113.01,113.64,112.99,113.42,144987.0,113.01,113.64,112.99,113.42,144987.0
2023-09-29 11:00:00,113.44,113.66,113.15,113.47,84433.0,113.44,113.66,113.15,113.47,84433.0
2023-09-29 11:30:00,113.45,113.55,113.14,113.16,43725.0,113.45,113.55,113.14,113.16,43725.0
2023-09-29 12:00:00,113.16,113.33,113.0,113.14,38987.0,113.16,113.33,113.0,113.14,38987.0
2023-09-29 12:30:00,113.14,113.22,112.83,112.88,37770.0,113.14,113.22,112.83,112.88,37770.0
2023-09-29 13:00:00,112.87,112.87,112.7,112.87,77341.0,112.87,112.87,112.7,112.87,77341.0
2023-09-29 13:30:00,112.87,113.01,112.72,112.76,30221.0,112.87,113.01,112.72,112.76,30221.0
2023-09-29 14:00:00,112.75,112.87,112.55,112.56,66266.0,112.75,112.87,112.55,112.56,66266.0
2023-09-29 14:30:00,112.59,113.04,112.53,113.04,43777.0,112.59,113.04,112.53,113.04,43777.0
2023-09-29 15:00:00,113.06,113.14,112.8,112.91,58986.0,113.06,113.14,112.8,112.91,58986.0
2023-09-29 15:30:00,112.9,113.19,112.74,112.98,283045.0,112.9,113.19,112.74,112.98,283045.0
2023-10-02 09:30:00,112.09,113.18,111.79,112.96,165711.0,112.09,113.18,111.79,112.96,165711.0
2023-10-02 10:00:00,112.88,113.35,112.85,112.93,126153.0,112.88,113.35,112.85,112.93,126153.0
2023-10-02 10:30:00,112.97,112.98,112.52,112.62,59501.0,112.97,112.98,112.52,112.62,59501.0
2023-10-02 11:00:00,112.65,113.36,112.64,113.29,67659.0,112.65,113.36,112.64,113.29,67659.0
2023-10-02 11:30:00,113.33,113.34,112.75,112.85,69923.0,113.33,113.34,112.75,112.85,69923.0
2023-10-02 12:00:00,112.83,112.88,112.51,112.65,63932.0,112.83,112.88,112.51,112.65,63932.0
2023-10-02 12:30:00,112.66,112.8,112.48,112.63,85140.0,112.66,112.8,112.48,112.63,85140.0
2023-10-02 13:00:00,112.63,112.98,112.6,112.94,63745.0,112.63,112.98,112.6,112.94,63745.0
2023-10-02 13:30:00,112.95,113.21,112.78,113.05,66939.0,112.95,113.21,112.78,113.05,66939.0
2023-10-02 14:00:00,113.07,113.3,112.88,112.94,74725.0,113.07,113.3,112.88,112.94,74725.0
2023-10-02 14:30:00,112.93,112.99,112.8,112.83,55887.0,112.93,112.99,112.8,112.83,55887.0
2023-10-02 15:00:00,112.81,112.96,112.72,112.85,69043.0,112.81,112.96,112.72,112.85,69043.0
2023-10-02 15:30:00,112.85,112.92,112.64,112.85,304105.0,112.85,112.92,112.64,112.85,304105.0
2023-10-03 09:30:00,111.94,112.17,111.63,111.94,84335.0,111.94,112.17,111.63,111.94,84335.0
2023-10-03 10:00:00,111.9,111.9,110.87,110.91,132372.0,111.9,111.9,110.87,110.91,132372.0
2023-10-03 10:30:00,110.9,111.09,110.7,110.84,107558.0,110.9,111.09,110.7,110.84,107558.0
2023-10-03 11:00:00,110.84,110.95,110.48,110.56,81631.0,110.84,110.95,110.48,110.56,81631.0
2023-10-03 11:30:00,110.52,110.59,110.26,110.45,73501.0,110.52,110.59,110.26,110.45,73501.0
2023-10-03 12:00:00,110.45,110.71,110.39,110.68,56857.0,110.45,110.71,110.39,110.68,56857.0
2023-10-03 12:30:00,110.7,110.85,110.56,110.77,48688.0,110.7,110.85,110.56,110.77,48688.0
2023-10-03 13:00:00,110.8,111.17,110.78,111.07,65430.0,110.8,111.17,110.78,111.07,65430.0
2023-10-03 13:30:00,111.06,111.19,110.76,110.8,62406.0,111.06,111.19,110.76,110.8,62406.0
2023-10-03 14:00:00,110.79,110.83,110.16,110.42,62800.0,110.79,110.83,110.16,110.42,62800.0
2023-10-03 14:30:00,110.43,110.81,110.4,110.6,142961.0,110.43,110.81,110.4,110.6,142961.0
2023-10-03 15:00:00,110.59,110.6,110.22,110.37,99568.0,110.59,110.6,110.22,110.37,99568.0
2023-10-03 15:30:00,110.37,111.12,110.25,111.07,569994.0,110.37,111.12,110.25,111.07,569994.0
2023-10-04 09:30:00,111.28,112.26,110.42,111.27,129212.0,111.28,112.26,110.42,111.27,129212.0
2023-10-04 10:00:00,111.27,111.61,111.16,111.29,106994.0,111.27,111.61,111.16,111.29,106994.0
2023-10-04 10:30:00,111.26,111.77,111.24,111.55,172802.0,111.26,111.77,111.24,111.55,172802.0
2023-10-04 11:00:00,111.54,112.19,111.45,112.04,145109.0,111.54,112.19,111.45,112.04,145109.0
2023-10-04 11:30:00,112.04,112.34,111.85,112.32,138322.0,112.04,112.34,111.85,112.32,138322.0
2023-10-04 12:00:00,112.3,112.39,112.14,112.34,55668.0,112.3,112.39,112.14,112.34,55668.0
2023-10-04 12:30:00,112.33,112.56,112.32,112.4,94130.0,112.33,112.56,112.32,112.4,94130.0
2023-10-04 13:00:00,112.4,112.41,112.03,112.08,75980.0,112.4,112.41,112.03,112.08,75980.0
2023-10-04 13:30:00,112.11,112.2,112.05,112.12,52040.0,112.11,112.2,112.05,112.12,52040.0
2023-10-04 14:00:00,112.11,112.13,111.79,111.99,75987.0,112.11,112.13,111.79,111.99,75987.0
2023-10-04 14:30:00,112.01,112.29,111.88,112.25,102558.0,112.01,112.29,111.88,112.25,102558.0
2023-10-04 15:00:00,112.26,112.62,112.19,112.55,114546.0,112.26,112.62,112.19,112.55,114546.0
2023-10-04 15:30:00,112.56,113.09,112.54,112.92,458195.0,112.56,113.09,112.54,112.92,458195.0
2023-10-05 09:30:00,112.73,113.23,112.27,112.79,71660.0,112.73,113.23,112.27,112.79,71660.0
2023-10-05 10:00:00,112.84,112.87,112.23,112.36,87887.0,112.84,112.87,112.23,112.36,87887.0
2023-10-05 10:30:00,112.34,112.4,111.9,112.07,90126.0,112.34,112.4,111.9,112.07,90126.0
2023-10-05 11:00:00,112.05,112.14,111.78,112.05,59710.0,112.05,112.14,111.78,112.05,59710.0
2023-10-05 11:30:00,112.03,112.54,111.9,112.43,94845.0,112.03,112.54,111.9,112.43,94845.0
2023-10-05 12:00:00,112.43,112.93,112.41,112.89,164022.0,112.43,112.93,112.41,112.89,164022.0
2023-10-05 12:30:00,112.9,113.02,112.59,112.59,86615.0,112.9,113.02,112.59,112.59,86615.0
2023-10-05 13:00:00,112.6,112.71,112.42,112.7,56418.0,112.6,112.71,112.42,112.7,56418.0
2023-10-05 13:30:00,112.71,113.03,112.61,112.93,86852.0,112.71,113.03,112.61,112.93,86852.0
2023-10-05 14:00:00,112.93,113.03,112.85,112.97,131030.0,112.93,113.03,112.85,112.97,131030.0
2023-10-05 14:30:00,112.98,113.34,112.98,113.0,231613.0,112.98,113.34,112.98,113.0,231613.0
2023-10-05 15:00:00,112.98,113.1,112.84,113.08,111253.0,112.98,113.1,112.84,113.08,111253.0
2023-10-05 15:30:00,113.08,113.22,112.94,113.15,321412.0,113.08,113.22,112.94,113.15,321412.0
2023-10-06 09:30:00,113.25,113.5,112.79,113.12,70170.0,113.25,113.5,112.79,113.12,70170.0
2023-10-06 10:00:00,113.09,113.31,112.76,113.28,108425.0,113.09,113.31,112.76,113.28,108425.0
2023-10-06 10:30:00,113.33,113.92,113.25,113.39,64163.0,113.33,113.92,113.25,113.39,64163.0
2023-10-06 11:00:00,113.39,114.23,113.39,114.11,48501.0,113.39,114.23,113.39,114.11,48501.0
2023-10-06 11:30:00,114.17,114.86,114.16,114.79,46130.0,114.17,114.86,114.16,114.79,46130.0
2023-10-06 12:00:00,114.81,114.95,114.31,114.34,77118.0,114.81,114.95,114.31,114.34,77118.0
2023-10-06 12:30:00,114.34,114.41,114.16,114.24,75715.0,114.34,114.41,114.16,114.24,75715.0
2023-10-06 13:00:00,114.25,114.44,114.1,114.34,69955.0,114.25,114.44,114.1,114.34,69955.0
2023-10-06 13:30:00,114.37,114.62,114.23,114.53,52128.0,114.37,114.62,114.23,114.53,52128.0
2023-10-06 14:00:00,114.55,114.59,114.4,114.58,46815.0,114.55,114.59,114.4,114.58,46815.0
2023-10-06 14:30:00,114.58,114.92,114.55,114.74,75319.0,114.58,114.92,114.55,114.74,75319.0
2023-10-06 15:00:00,114.73,114.75,114.51,114.62,83976.0,114.73,114.75,114.51,114.62,83976.0
2023-10-06 15:30:00,114.62,114.67,113.97,114.04,298622.0,114.62,114.67,113.97,114.04,298622.0
2023-10-09 09:30:00,112.64,114.11,112.64,113.89,84990.0,112.64,114.11,112.64,113.89,84990.0
2023-10-09 10:00:00,113.92,114.11,113.57,113.67,117146.0,113.92,114.11,113.57,113.67,117146.0
2023-10-09 10:30:00,113.69,113.72,113.19,113.41,82474.0,113.69,113.72,113.19,113.41,82474.0
2023-10-09 11:00:00,113.43,114.13,113.38,114.08,43853.0,113.43,114.13,113.38,114.08,43853.0
2023-10-09 11:30:00,114.1,114.2,113.91,114.2,53987.0,114.1,114.2,113.91,114.2,53987.0
2023-10-09 12:00:00,114.21,114.28,114.0,114.01,49087.0,114.21,114.28,114.0,114.01,49087.0
2023-10-09 12:30:00,114.01,114.13,113.93,114.03,53514.0,114.01,114.13,113.93,114.03,53514.0
2023-10-09 13:00:00,114.04,114.16,113.94,114.14,47674.0,114.04,114.16,113.94,114.14,47674.0
2023-10-09 13:30:00,114.17,114.73,114.16,114.62,88590.0,114.17,114.73,114.16,114.62,88590.0
2023-10-09 14:00:00,114.64,114.72,114.53,114.61,59479.0,114.64,114.72,114.53,114.61,59479.0
2023-10-09 14:30:00,114.62,114.83,114.45,114.6,71030.0,114.62,114.83,114.45,114.6,71030.0
2023-10-09 15:00:00,114.59,114.61,114.4,114.43,86916.0,114.59,114.61,114.4,114.43,86916.0
2023-10-09 15:30:00,114.43,114.43,114.13,114.37,290022.0,114.43,114.43,114.13,114.37,290022.0
2023-10-10 09:30:00,114.52,114.62,113.92,114.56,37132.0,114.52,114.62,113.92,114.56,37132.0
2023-10-10 10:00:00,114.58,115.18,114.56,115.07,83708.0,114.58,115.18,114.56,115.07,83708.0
2023-10-10 10:30:00,115.05,115.14,114.77,114.82,42160.0,115.05,115.14,114.77,114.82,42160.0
2023-10-10 11:00:00,114.81,115.07,114.77,114.94,37654.0,114.81,115.07,114.77,114.94,37654.0
2023-10-10 11:30:00,114.93,115.01,114.82,114.96,66820.0,114.93,115.01,114.82,114.96,66820.0
2023-10-10 12:00:00,114.95,115.02,114.89,114.94,59236.0,114.95,115.02,114.89,114.94,59236.0
2023-10-10 12:30:00,114.95,114.97,114.82,114.89,32861.0,114.95,114.97,114.82,114.89,32861.0
2023-10-10 13:00:00,114.87,114.88,114.49,114.68,77825.0,114.87,114.88,114.49,114.68,77825.0
2023-10-10 13:30:00,114.7,115.0,114.68,114.98,41295.0,114.7,115.0,114.68,114.98,41295.0
2023-10-10 14:00:00,114.98,114.99,114.59,114.69,67198.0,114.98,114.99,114.59,114.69,67198.0
2023-10-10 14:30:00,114.66,114.88,114.48,114.54,63271.0,114.66,114.88,114.48,114.54,63271.0
2023-10-10 15:00:00,114.54,114.68,114.46,114.55,55274.0,114.54,114.68,114.46,114.55,55274.0
2023-10-10 15:30:00,114.54,114.82,114.54,114.67,227829.0,114.54,114.82,114.54,114.67,227829.0
2023-10-11 09:30:00,114.87,115.48,113.99,114.76,56155.0,114.87,115.48,113.99,114.76,56155.0
2023-10-11 10:00:00,114.8,115.03,114.57,114.73,51565.0,114.8,115.03,114.57,114.73,51565.0
2023-10-11 10:30:00,114.76,114.76,114.42,114.45,44068.0,114.76,114.76,114.42,114.45,44068.0
2023-10-11 11:00:00,114.46,114.52,113.89,114.06,113605.0,114.46,114.52,113.89,114.06,113605.0
2023-10-11 11:30:00,114.03,114.18,113.92,114.0,44345.0,114.03,114.18,113.92,114.0,44345.0
2023-10-11 12:00:00,113.98,113.98,113.57,113.61,57912.0,113.98,113.98,113.57,113.61,57912.0
2023-10-11 12:30:00,113.59,113.7,113.39,113.5,75765.0,113.59,113.7,113.39,113.5,75765.0
2023-10-11 13:00:00,113.46,113.52,112.85,112.86,164005.0,113.46,113.52,112.85,112.86,164005.0
2023-10-11 13:30:00,112.85,112.96,112.67,112.95,109300.0,112.85,112.96,112.67,112.95,109300.0
2023-10-11 14:00:00,112.95,113.04,112.85,112.96,124083.0,112.95,113.04,112.85,112.96,124083.0
2023-10-11 14:30:00,112.97,113.18,112.96,113.0,112493.0,112.97,113.18,112.96,113.0,112493.0
2023-10-11 15:00:00,113.0,113.37,112.98,113.35,94042.0,113.0,113.37,112.98,113.35,94042.0
2023-10-11 15:30:00,113.36,113.74,113.24,113.55,240282.0,113.36,113.74,113.24,113.55,240282.0
2023-10-12 09:30:00,113.28,113.96,113.14,113.25,93914.0,113.28,113.96,113.14,113.25,93914.0
2023-10-12 10:00:00,113.1,113.62,112.93,113.5,56749.0,113.1,113.62,112.93,113.5,56749.0
2023-10-12 10:30:00,113.52,113.69,113.47,113.65,55312.0,113.52,113.69,113.47,113.65,55312.0
2023-10-12 11:00:00,113.63,113.84,113.47,113.77,41157.0,113.63,113.84,113.47,113.77,41157.0
2023-10-12 11:30:00,113.75,113.76,113.47,113.65,59222.0,113.75,113.76,113.47,113.65,59222.0
2023-10-12 12:00:00,113.65,113.96,113.65,113.85,65118.0,113.65,113.96,113.65,113.85,65118.0
2023-10-12 12:30:00,113.87,113.87,113.45,113.52,77435.0,113.87,113.87,113.45,113.52,77435.0
2023-10-12 13:00:00,113.51,113.51,112.68,112.68,43432.0,113.51,113.51,112.68,112.68,43432.0
2023-10-12 13:30:00,112.66,112.74,112.25,112.27,48549.0,112.66,112.74,112.25,112.27,48549.0
2023-10-12 14:00:00,112.27,112.41,111.95,112.41,45033.0,112.27,112.41,111.95,112.41,45033.0
2023-10-12 14:30:00,112.39,112.56,112.35,112.45,32273.0,112.39,112.56,112.35,112.45,32273.0
2023-10-12 15:00:00,112.47,112.79,112.4,112.76,97778.0,112.47,112.79,112.4,112.76,97778.0
2023-10-12 15:30:00,112.8,112.9,112.57,112.67,266362.0,112.8,112.9,112.57,112.67,266362.0
2023-10-13 09:30:00,112.47,113.35,112.47,113.09,63263.0,112.47,113.35,112.47,113.09,63263.0
2023-10-13 10:00:00,113.03,113.17,112.44,112.73,116526.0,113.03,113.17,112.44,112.73,116526.0
2023-10-13 10:30:00,112.75,112.89,112.02,112.14,88393.0,112.75,112.89,112.02,112.14,88393.0
2023-10-13 11:00:00,112.14,112.23,111.87,112.16,115702.0,112.14,112.23,111.87,112.16,115702.0
2023-10-13 11:30:00,112.16,112.69,112.13,112.38,112306.0,112.16,112.69,112.13,112.38,112306.0
2023-10-13 12:00:00,112.38,112.78,112.37,112.75,66967.0,112.38,112.78,112.37,112.75,66967.0
2023-10-13 12:30:00,112.77,112.8,112.37,112.48,55799.0,112.77,112.8,112.37,112.48,55799.0
2023-10-13 13:00:00,112.48,112.54,112.2,112.22,59263.0,112.48,112.54,112.2,112.22,59263.0
2023-10-13 13:30:00,112.21,112.57,112.02,112.41,56769.0,112.21,112.57,112.02,112.41,56769.0
2023-10-13 14:00:00,112.41,112.58,112.27,112.36,66063.0,112.41,112.58,112.27,112.36,66063.0
2023-10-13 14:30:00,112.38,112.61,112.27,112.53,104446.0,112.38,112.61,112.27,112.53,104446.0
2023-10-13 15:00:00,112.52,112.87,112.4,112.43,98442.0,112.52,112.87,112.4,112.43,98442.0
2023-10-13 15:30:00,112.45,112.6,112.29,112.52,241877.0,112.45,112.6,112.29,112.52,241877.0
2023-10-16 09:30:00,113.92,113.97,112.85,113.34,91596.0,113.92,113.97,112.85,113.34,91596.0
2023-10-16 10:00:00,113.34,113.65,112.98,113.61,96762.0,113.34,113.65,112.98,113.61,96762.0
2023-10-16 10:30:00,113.61,113.99,113.61,113.95,95261.0,113.61,113.99,113.61,113.95,95261.0
2023-10-16 11:00:00,113.94,114.12,113.79,113.87,50308.0,113.94,114.12,113.79,113.87,50308.0
2023-10-16 11:30:00,113.85,113.85,113.68,113.84,43073.0,113.85,113.85,113.68,113.84,43073.0
2023-10-16 12:00:00,113.84,113.86,113.66,113.8,45365.0,113.84,113.86,113.66,113.8,45365.0
2023-10-16 12:30:00,113.8,113.97,113.72,113.81,73586.0,113.8,113.97,113.72,113.81,73586.0
2023-10-16 13:00:00,113.84,114.07,113.46,113.77,92169.0,113.84,114.07,113.46,113.77,92169.0
2023-10-16 13:30:00,113.79,114.01,113.67,113.89,44110.0,113.79,114.01,113.67,113.89,44110.0
2023-10-16 14:00:00,113.89,113.91,113.79,113.82,48413.0,113.89,113.91,113.79,113.82,48413.0
2023-10-16 14:30:00,113.8,113.87,113.66,113.75,72559.0,113.8,113.87,113.66,113.75,72559.0
2023-10-16 15:00:00,113.75,113.87,113.67,113.8,126588.0,113.75,113.87,113.67,113.8,126588.0
2023-10-16 15:30:00,113.8,113.88,113.53,113.56,383239.0,113.8,113.88,113.53,113.56,383239.0
2023-10-17 09:30:00,113.06,114.61,112.81,114.19,129821.0,113.06,114.61,112.81,114.19,129821.0
2023-10-17 10:00:00,114.19,114.78,114.11,114.63,141952.0,114.19,114.78,114.11,114.63,141952.0
2023-10-17 10:30:00,114.63,114.88,114.39,114.5,149688.0,114.63,114.88,114.39,114.5,149688.0
2023-10-17 11:00:00,114.48,114.88,114.45,114.76,119630.0,114.48,114.88,114.45,114.76,119630.0
2023-10-17 11:30:00,114.78,115.27,114.71,115.17,163488.0,114.78,115.27,114.71,115.17,163488.0
2023-10-17 12:00:00,115.17,115.38,115.12,115.3,90665.0,115.17,115.38,115.12,115.3,90665.0
2023-10-17 12:30:00,115.3,115.32,114.82,114.89,66447.0,115.3,115.32,114.82,114.89,66447.0
2023-10-17 13:00:00,114.9,115.31,114.88,115.13,172630.0,114.9,115.31,114.88,115.13,172630.0
2023-10-17 13:30:00,115.13,115.14,114.86,114.9,70076.0,115.13,115.14,114.86,114.9,70076.0
2023-10-17 14:00:00,114.92,114.98,114.79,114.96,62468.0,114.92,114.98,114.79,114.96,62468.0
2023-10-17 14:30:00,114.94,115.0,114.64,114.76,74474.0,114.94,115.0,114.64,114.76,74474.0
2023-10-17 15:00:00,114.76,115.13,114.69,115.12,99025.0,114.76,115.13,114.69,115.12,99025.0
2023-10-17 15:30:00,115.12,115.18,114.91,115.0,635688.0,115.12,115.18,114.91,115.0,635688.0
2023-10-18 09:30:00,114.85,114.88,113.06,113.48,100596.0,114.85,114.88,113.06,113.48,100596.0
2023-10-18 10:00:00,113.45,114.25,113.31,113.72,112719.0,113.45,114.25,113.31,113.72,112719.0
2023-10-18 10:30:00,113.66,113.92,113.61,113.88,77186.0,113.66,113.92,113.61,113.88,77186.0
2023-10-18 11:00:00,113.87,114.0,113.67,113.73,60779.0,113.87,114.0,113.67,113.73,60779.0
2023-10-18 11:30:00,113.7,113.77,113.54,113.6,44432.0,113.7,113.77,113.54,113.6,44432.0
2023-10-18 12:00:00,113.61,113.88,113.5,113.61,45589.0,113.61,113.88,113.5,113.61,45589.0
2023-10-18 12:30:00,113.62,113.7,113.47,113.5,46287.0,113.62,113.7,113.47,113.5,46287.0
2023-10-18 13:00:00,113.49,114.12,113.34,113.86,65468.0,113.49,114.12,113.34,113.86,65468.0
2023-10-18 13:30:00,113.85,113.85,113.47,113.8,62155.0,113.85,113.85,113.47,113.8,62155.0
2023-10-18 14:00:00,113.8,114.03,113.52,113.6,63631.0,113.8,114.03,113.52,113.6,63631.0
2023-10-18 14:30:00,113.58,113.71,113.4,113.53,45166.0,113.58,113.71,113.4,113.53,45166.0
2023-10-18 15:00:00,113.51,113.51,113.17,113.23,101331.0,113.51,113.51,113.17,113.23,101331.0
2023-10-18 15:30:00,113.23,113.35,112.9,113.11,332214.0,113.23,113.35,112.9,113.11,332214.0
2023-10-19 09:30:00,112.9,113.83,112.7,113.17,79627.0,112.9,113.83,112.7,113.17,79627.0
2023-10-19 10:00:00,113.19,113.29,112.43,112.55,94412.0,113.19,113.29,112.43,112.55,94412.0
2023-10-19 10:30:00,112.47,112.53,112.28,112.49,78303.0,112.47,112.53,112.28,112.49,78303.0
2023-10-19 11:00:00,112.49,112.72,112.4,112.61,127177.0,112.49,112.72,112.4,112.61,127177.0
2023-10-19 11:30:00,112.62,112.89,112.59,112.66,105178.0,112.62,112.89,112.59,112.66,105178.0
2023-10-19 12:00:00,112.61,113.39,112.43,112.66,95530.0,112.61,113.39,112.43,112.66,95530.0
2023-10-19 12:30:00,112.66,113.05,112.03,113.0,97781.0,112.66,113.05,112.03,113.0,97781.0
2023-10-19 13:00:00,113.03,113.48,112.87,112.94,48123.0,113.03,113.48,112.87,112.94,48123.0
2023-10-19 13:30:00,112.98,113.06,112.25,112.39,91801.0,112.98,113.06,112.25,112.39,91801.0
2023-10-19 14:00:00,112.37,112.56,112.08,112.24,131855.0,112.37,112.56,112.08,112.24,131855.0
2023-10-19 14:30:00,112.22,112.22,111.73,111.85,117074.0,112.22,112.22,111.73,111.85,117074.0
2023-10-19 15:00:00,111.86,112.03,111.59,111.67,83906.0,111.86,112.03,111.59,111.67,83906.0
2023-10-19 15:30:00,111.69,112.17,111.58,111.96,619331.0,111.69,112.17,111.58,111.96,619331.0
2023-10-20 09:30:00,112.86,113.23,111.85,112.07,304146.0,112.86,113.23,111.85,112.07,304146.0
2023-10-20 10:00:00,112.07,112.12,111.13,111.26,118641.0,112.07,112.12,111.13,111.26,118641.0
2023-10-20 10:30:00,111.25,111.57,111.2,111.43,153225.0,111.25,111.57,111.2,111.43,153225.0
2023-10-20 11:00:00,111.44,111.63,111.16,111.3,98497.0,111.44,111.63,111.16,111.3,98497.0
2023-10-20 11:30:00,111.32,111.71,111.16,111.62,60220.0,111.32,111.71,111.16,111.62,60220.0
2023-10-20 12:00:00,111.61,111.75,111.34,111.52,46685.0,111.61,111.75,111.34,111.52,46685.0
2023-10-20 12:30:00,111.54,111.67,111.36,111.62,80062.0,111.54,111.67,111.36,111.62,80062.0
2023-10-20 13:00:00,111.62,111.66,111.25,111.55,75824.0,111.62,111.66,111.25,111.55,75824.0
2023-10-20 13:30:00,111.57,111.69,111.37,111.69,54770.0,111.57,111.69,111.37,111.69,54770.0
2023-10-20 14:00:00,111.7,111.78,110.98,110.99,135338.0,111.7,111.78,110.98,110.99,135338.0
2023-10-20 14:30:00,110.98,111.2,110.82,110.86,138649.0,110.98,111.2,110.82,110.86,138649.0
2023-10-20 15:00:00,110.86,110.98,110.5,110.69,156705.0,110.86,110.98,110.5,110.69,156705.0
2023-10-20 15:30:00,110.69,110.78,110.26,110.5,578142.0,110.69,110.78,110.26,110.5,578142.0
2023-10-23 09:30:00,109.9,110.14,109.11,109.95,286019.0,109.9,110.14,109.11,109.95,286019.0
2023-10-23 10:00:00,109.95,110.6,109.89,110.3,287990.0,109.95,110.6,109.89,110.3,287990.0
2023-10-23 10:30:00,110.29,110.64,110.2,110.42,234022.0,110.29,110.64,110.2,110.42,234022.0
2023-10-23 11:00:00,110.46,110.76,110.39,110.72,106534.0,110.46,110.76,110.39,110.72,106534.0
2023-10-23 11:30:00,110.71,110.92,110.57,110.87,118957.0,110.71,110.92,110.57,110.87,118957.0
2023-10-23 12:00:00,110.86,110.98,110.37,110.63,127593.0,110.86,110.98,110.37,110.63,127593.0
2023-10-23 12:30:00,110.62,110.88,110.51,110.84,224676.0,110.62,110.88,110.51,110.84,224676.0
2023-10-23 13:00:00,110.84,110.89,110.19,110.27,207725.0,110.84,110.89,110.19,110.27,207725.0
2023-10-23 13:30:00,110.27,110.55,110.06,110.26,143820.0,110.27,110.55,110.06,110.26,143820.0
2023-10-23 14:00:00,110.25,110.39,109.83,109.9,145678.0,110.25,110.39,109.83,109.9,145678.0
2023-10-23 14:30:00,109.9,110.31,109.9,110.07,247835.0,109.9,110.31,109.9,110.07,247835.0
2023-10-23 15:00:00,110.08,110.3,109.72,109.82,303711.0,110.08,110.3,109.72,109.82,303711.0
2023-10-23 15:30:00,109.81,110.23,109.55,109.59,580146.0,109.81,110.23,109.55,109.59,580146.0
2023-10-24 09:30:00,113.14,115.5,112.41,114.42,656715.0,113.14,115.5,112.41,114.42,656715.0
2023-10-24 10:00:00,114.42,114.86,114.3,114.7,411862.0,114.42,114.86,114.3,114.7,411862.0
2023-10-24 10:30:00,114.72,114.76,114.15,114.57,429910.0,114.72,114.76,114.15,114.57,429910.0
2023-10-24 11:00:00,114.53,114.62,114.05,114.47,197212.0,114.53,114.62,114.05,114.47,197212.0
2023-10-24 11:30:00,114.46,116.79,114.34,114.75,288175.0,114.46,116.79,114.34,114.75,288175.0
2023-10-24 12:00:00,114.75,114.75,114.1,114.18,129931.0,114.75,114.75,114.1,114.18,129931.0
2023-10-24 12:30:00,114.18,114.46,114.11,114.17,157264.0,114.18,114.46,114.11,114.17,157264.0
2023-10-24 13:00:00,114.16,114.22,113.61,114.16,217655.0,114.16,114.22,113.61,114.16,217655.0
2023-10-24 13:30:00,114.16,114.32,114.06,114.2,169366.0,114.16,114.32,114.06,114.2,169366.0
2023-10-24 14:00:00,114.22,115.01,114.22,114.99,191130.0,114.22,115.01,114.22,114.99,191130.0
2023-10-24 14:30:00,115.0,115.24,114.89,114.91,266132.0,115.0,115.24,114.89,114.91,266132.0
2023-10-24 15:00:00,114.93,115.5,114.86,115.46,254064.0,114.93,115.5,114.86,115.46,254064.0
2023-10-24 15:30:00,115.48,115.7,115.21,115.44,712108.0,115.48,115.7,115.21,115.44,712108.0
2023-10-25 09:30:00,114.85,116.32,114.7,116.07,311169.0,114.85,116.32,114.7,116.07,311169.0
2023-10-25 10:00:00,115.93,116.21,115.37,116.18,424415.0,115.93,116.21,115.37,116.18,424415.0
2023-10-25 10:30:00,116.2,116.46,116.04,116.35,223501.0,116.2,116.46,116.04,116.35,223501.0
2023-10-25 11:00:00,116.32,117.14,116.32,117.04,154310.0,116.32,117.14,116.32,117.04,154310.0
2023-10-25 11:30:00,117.03,117.04,116.29,116.32,126638.0,117.03,117.04,116.29,116.32,126638.0
2023-10-25 12:00:00,116.31,116.31,115.69,116.05,195571.0,116.31,116.31,115.69,116.05,195571.0
2023-10-25 12:30:00,116.03,116.16,115.5,115.59,124912.0,116.03,116.16,115.5,115.59,124912.0
2023-10-25 13:00:00,115.57,115.57,115.17,115.34,238080.0,115.57,115.57,115.17,115.34,238080.0
2023-10-25 13:30:00,115.32,115.32,114.55,114.74,209294.0,115.32,115.32,114.55,114.74,209294.0
2023-10-25 14:00:00,114.77,115.14,114.77,115.07,95588.0,114.77,115.14,114.77,115.07,95588.0
2023-10-25 14:30:00,115.06,115.22,114.79,115.19,223165.0,115.06,115.22,114.79,115.19,223165.0
2023-10-25 15:00:00,115.2,115.4,114.94,115.02,345655.0,115.2,115.4,114.94,115.02,345655.0
2023-10-25 15:30:00,115.03,115.03,113.92,114.11,733578.0,115.03,115.03,113.92,114.11,733578.0
2023-10-26 09:30:00,114.09,114.4,113.0,113.91,134932.0,114.09,114.4,113.0,113.91,134932.0
2023-10-26 10:00:00,113.86,114.76,113.57,114.62,192640.0,113.86,114.76,113.57,114.62,192640.0
2023-10-26 10:30:00,114.62,115.21,114.32,115.15,210920.0,114.62,115.21,114.32,115.15,210920.0
2023-10-26 11:00:00,115.18,115.3,114.21,114.24,118472.0,115.18,115.3,114.21,114.24,118472.0
2023-10-26 11:30:00,114.23,114.46,114.13,114.41,114589.0,114.23,114.46,114.13,114.41,114589.0
2023-10-26 12:00:00,114.41,114.49,113.93,114.22,111520.0,114.41,114.49,113.93,114.22,111520.0
2023-10-26 12:30:00,114.22,114.29,113.95,114.11,118379.0,114.22,114.29,113.95,114.11,118379.0
2023-10-26 13:00:00,114.12,114.37,114.03,114.26,90902.0,114.12,114.37,114.03,114.26,90902.0
2023-10-26 13:30:00,114.25,114.6,114.08,114.6,106513.0,114.25,114.6,114.08,114.6,106513.0
2023-10-26 14:00:00,114.59,114.73,114.36,114.47,111216.0,114.59,114.73,114.36,114.47,111216.0
2023-10-26 14:30:00,114.47,114.6,113.97,114.39,243053.0,114.47,114.6,113.97,114.39,243053.0
2023-10-26 15:00:00,114.4,114.54,113.97,113.97,148173.0,114.4,114.54,113.97,113.97,148173.0
2023-10-26 15:30:00,113.97,114.53,113.8,114.28,629981.0,113.97,114.53,113.8,114.28,629981.0
2023-10-27 09:30:00,114.14,114.9,112.96,113.21,124535.0,114.14,114.9,112.96,113.21,124535.0
2023-10-27 10:00:00,113.27,113.73,112.92,113.69,154122.0,113.27,113.73,112.92,113.69,154122.0
2023-10-27 10:30:00,113.66,113.83,113.35,113.67,111746.0,113.66,113.83,113.35,113.67,111746.0
2023-10-27 11:00:00,113.69,114.08,113.56,113.56,90762.0,113.69,114.08,113.56,113.56,90762.0
2023-10-27 11:30:00,113.56,113.6,113.31,113.48,96268.0,113.56,113.6,113.31,113.48,96268.0
2023-10-27 12:00:00,113.47,113.68,113.32,113.67,81544.0,113.47,113.68,113.32,113.67,81544.0
2023-10-27 12:30:00,113.65,113.65,113.22,113.24,55921.0,113.65,113.65,113.22,113.24,55921.0
2023-10-27 13:00:00,113.25,113.26,112.58,112.8,91401.0,113.25,113.26,112.58,112.8,91401.0
2023-10-27 13:30:00,112.79,112.89,112.58,112.65,85391.0,112.79,112.89,112.58,112.65,85391.0
2023-10-27 14:00:00,112.63,112.64,112.2,112.24,94938.0,112.63,112.64,112.2,112.24,94938.0
2023-10-27 14:30:00,112.24,112.68,112.17,112.32,105194.0,112.24,112.68,112.17,112.32,105194.0
2023-10-27 15:00:00,112.31,112.72,112.31,112.69,166984.0,112.31,112.72,112.31,112.69,166984.0
2023-10-27 15:30:00,112.69,112.76,112.28,112.48,345637.0,112.69,112.76,112.28,112.48,345637.0
2023-10-30 09:30:00,113.27,113.61,112.24,112.34,92281.0,113.27,113.61,112.24,112.34,92281.0
2023-10-30 10:00:00,112.31,112.31,111.53,111.66,121950.0,112.31,112.31,111.53,111.66,121950.0
2023-10-30 10:30:00,111.68,112.25,111.61,112.08,69171.0,111.68,112.25,111.61,112.08,69171.0
2023-10-30 11:00:00,112.08,112.35,111.84,112.1,70155.0,112.08,112.35,111.84,112.1,70155.0
2023-10-30 11:30:00,112.09,112.4,112.08,112.36,78656.0,112.09,112.4,112.08,112.36,78656.0
2023-10-30 12:00:00,112.35,112.44,112.12,112.23,91264.0,112.35,112.44,112.12,112.23,91264.0
2023-10-30 12:30:00,112.23,112.4,112.0,112.16,95925.0,112.23,112.4,112.0,112.16,95925.0
2023-10-30 13:00:00,112.16,112.81,112.11,112.81,124519.0,112.16,112.81,112.11,112.81,124519.0
2023-10-30 13:30:00,112.81,112.88,112.58,112.73,70438.0,112.81,112.88,112.58,112.73,70438.0
2023-10-30 14:00:00,112.73,112.74,112.43,112.45,83559.0,112.73,112.74,112.43,112.45,83559.0
2023-10-30 14:30:00,112.46,112.79,112.45,112.54,106096.0,112.46,112.79,112.45,112.54,106096.0
2023-10-30 15:00:00,112.54,113.11,112.5,113.06,173866.0,112.54,113.11,112.5,113.06,173866.0
2023-10-30 15:30:00,113.08,113.19,112.75,112.94,344691.0,113.08,113.19,112.75,112.94,344691.0
2023-10-31 09:30:00,113.64,114.92,113.63,114.22,152764.0,113.64,114.92,113.63,114.22,152764.0
2023-10-31 10:00:00,114.18,114.48,113.87,114.35,111394.0,114.18,114.48,113.87,114.35,111394.0
2023-10-31 10:30:00,114.32,114.43,113.89,113.92,130513.0,114.32,114.43,113.89,113.92,130513.0
2023-10-31 11:00:00,113.92,113.98,113.57,113.61,75233.0,113.92,113.98,113.57,113.61,75233.0
2023-10-31 11:30:00,113.6,113.74,113.48,113.74,36568.0,113.6,113.74,113.48,113.74,36568.0
2023-10-31 12:00:00,113.76,113.86,113.29,113.42,76988.0,113.76,113.86,113.29,113.42,76988.0
2023-10-31 12:30:00,113.46,113.61,113.23,113.3,68346.0,113.46,113.61,113.23,113.3,68346.0
2023-10-31 13:00:00,113.3,113.49,113.11,113.34,120168.0,113.3,113.49,113.11,113.34,120168.0
2023-10-31 13:30:00,113.34,113.47,113.25,113.41,76247.0,113.34,113.47,113.25,113.41,76247.0
2023-10-31 14:00:00,113.43,113.48,113.16,113.24,79035.0,113.43,113.48,113.16,113.24,79035.0
2023-10-31 14:30:00,113.25,113.8,113.21,113.79,70263.0,113.25,113.8,113.21,113.79,70263.0
2023-10-31 15:00:00,113.79,113.93,113.71,113.9,97675.0,113.79,113.93,113.71,113.9,97675.0
2023-10-31 15:30:00,113.9,113.94,113.63,113.75,325741.0,113.9,113.94,113.63,113.75,325741.0
2023-11-01 09:30:00,114.08,114.62,113.59,114.44,108688.0,114.08,114.62,113.59,114.44,108688.0
2023-11-01 10:00:00,114.45,114.96,114.21,114.84,79713.0,114.45,114.96,114.21,114.84,79713.0
2023-11-01 10:30:00,114.82,115.0,114.69,114.78,62903.0,114.82,115.0,114.69,114.78,62903.0
2023-11-01 11:00:00,114.78,114.97,114.45,114.5,50204.0,114.78,114.97,114.45,114.5,50204.0
2023-11-01 11:30:00,114.5,114.72,114.47,114.71,51020.0,114.5,114.72,114.47,114.71,51020.0
2023-11-01 12:00:00,114.7,114.8,114.25,114.26,73401.0,114.7,114.8,114.25,114.26,73401.0
2023-11-01 12:30:00,114.25,114.32,113.98,114.13,46212.0,114.25,114.32,113.98,114.13,46212.0
2023-11-01 13:00:00,114.13,114.38,114.06,114.3,88498.0,114.13,114.38,114.06,114.3,88498.0
2023-11-01 13:30:00,114.29,114.45,114.02,114.09,68317.0,114.29,114.45,114.02,114.09,68317.0
2023-11-01 14:00:00,114.17,114.67,114.17,114.51,138137.0,114.17,114.67,114.17,114.51,138137.0
2023-11-01 14:30:00,114.56,115.0,114.45,114.72,139261.0,114.56,115.0,114.45,114.72,139261.0
2023-11-01 15:00:00,114.74,115.22,114.73,115.13,128295.0,114.74,115.22,114.73,115.13,128295.0
2023-11-01 15:30:00,115.11,115.22,114.64,114.93,285747.0,115.11,115.22,114.64,114.93,285747.0
2023-11-02 09:30:00,115.88,116.68,114.32,116.64,147880.0,115.88,116.68,114.32,116.64,147880.0
2023-11-02 10:00:00,116.63,116.77,116.32,116.72,88353.0,116.63,116.77,116.32,116.72,88353.0
2023-11-02 10:30:00,116.72,117.57,116.69,117.52,168400.0,116.72,117.57,116.69,117.52,168400.0
2023-11-02 11:00:00,117.54,117.67,117.09,117.31,158095.0,117.54,117.67,117.09,117.31,158095.0
2023-11-02 11:30:00,117.29,117.65,117.2,117.2,89028.0,117.29,117.65,117.2,117.2,89028.0
2023-11-02 12:00:00,117.19,117.22,116.75,116.77,53608.0,117.19,117.22,116.75,116.77,53608.0
2023-11-02 12:30:00,116.79,117.1,116.73,116.94,59434.0,116.79,117.1,116.73,116.94,59434.0
2023-11-02 13:00:00,116.93,117.2,116.9,117.15,81057.0,116.93,117.2,116.9,117.15,81057.0
2023-11-02 13:30:00,117.16,117.43,117.15,117.39,80092.0,117.16,117.43,117.15,117.39,80092.0
2023-11-02 14:00:00,117.38,117.38,117.1,117.15,75872.0,117.38,117.38,117.1,117.15,75872.0
2023-11-02 14:30:00,117.15,117.57,117.08,117.56,112711.0,117.15,117.57,117.08,117.56,112711.0
2023-11-02 15:00:00,117.56,117.6,117.36,117.53,102428.0,117.56,117.6,117.36,117.53,102428.0
2023-11-02 15:30:00,117.55,117.87,117.53,117.8,375373.0,117.55,117.87,117.53,117.8,375373.0
2023-11-03 09:30:00,119.31,119.65,118.77,119.39,89820.0,119.31,119.65,118.77,119.39,89820.0
2023-11-03 10:00:00,119.43,119.61,119.17,119.45,95955.0,119.43,119.61,119.17,119.45,95955.0
2023-11-03 10:30:00,119.44,119.46,119.1,119.37,139436.0,119.44,119.46,119.1,119.37,139436.0
2023-11-03 11:00:00,119.41,119.46,119.04,119.32,155067.0,119.41,119.46,119.04,119.32,155067.0
2023-11-03 11:30:00,119.37,119.57,119.22,119.34,156999.0,119.37,119.57,119.22,119.34,156999.0
2023-11-03 12:00:00,119.35,119.5,119.3,119.44,68190.0,119.35,119.5,119.3,119.44,68190.0
2023-11-03 12:30:00,119.45,119.58,119.3,119.57,71624.0,119.45,119.58,119.3,119.57,71624.0
2023-11-03 13:00:00,119.56,119.72,119.43,119.64,89232.0,119.56,119.72,119.43,119.64,89232.0
2023-11-03 13:30:00,119.66,120.11,119.65,119.99,123447.0,119.66,120.11,119.65,119.99,123447.0
2023-11-03 14:00:00,119.98,120.06,119.85,119.94,109412.0,119.98,120.06,119.85,119.94,109412.0
2023-11-03 14:30:00,119.96,120.06,119.9,120.03,58980.0,119.96,120.06,119.9,120.03,58980.0
2023-11-03 15:00:00,120.04,120.06,119.82,119.86,120665.0,120.04,120.06,119.82,119.86,120665.0
2023-11-03 15:30:00,119.85,119.9,119.5,119.52,279635.0,119.85,119.9,119.5,119.52,279635.0
2023-11-06 09:30:00,119.42,119.98,119.13,119.81,73063.0,119.42,119.98,119.13,119.81,73063.0
2023-11-06 10:00:00,119.81,119.89,119.11,119.3,69888.0,119.81,119.89,119.11,119.3,69888.0
2023-11-06 10:30:00,119.29,119.49,119.17,119.44,50113.0,119.29,119.49,119.17,119.44,50113.0
2023-11-06 11:00:00,119.45,119.64,119.39,119.46,67246.0,119.45,119.64,119.39,119.46,67246.0
2023-11-06 11:30:00,119.47,119.51,119.32,119.41,71486.0,119.47,119.51,119.32,119.41,71486.0
2023-11-06 12:00:00,119.42,119.48,119.13,119.17,52257.0,119.42,119.48,119.13,119.17,52257.0
2023-11-06 12:30:00,119.16,119.18,118.82,119.04,54714.0,119.16,119.18,118.82,119.04,54714.0
2023-11-06 13:00:00,119.06,119.12,118.78,119.11,62337.0,119.06,119.12,118.78,119.11,62337.0
2023-11-06 13:30:00,119.11,119.16,118.96,119.04,43251.0,119.11,119.16,118.96,119.04,43251.0
2023-11-06 14:00:00,119.06,119.16,118.88,118.95,60536.0,119.06,119.16,118.88,118.95,60536.0
2023-11-06 14:30:00,118.96,119.35,118.92,119.26,74364.0,118.96,119.35,118.92,119.26,74364.0
2023-11-06 15:00:00,119.26,119.43,119.18,119.43,88852.0,119.26,119.43,119.18,119.43,88852.0
2023-11-06 15:30:00,119.43,119.68,119.26,119.64,248045.0,119.43,119.68,119.26,119.64,248045.0
2023-11-07 09:30:00,119.78,119.87,119.26,119.39,153315.0,119.78,119.87,119.26,119.39,153315.0
2023-11-07 10:00:00,119.41,119.88,119.41,119.88,106338.0,119.41,119.88,119.41,119.88,106338.0
2023-11-07 10:30:00,119.92,119.94,119.43,119.49,105092.0,119.92,119.94,119.43,119.49,105092.0
2023-11-07 11:00:00,119.49,119.57,119.42,119.52,57575.0,119.49,119.57,119.42,119.52,57575.0
2023-11-07 11:30:00,119.52,119.68,119.48,119.58,87980.0,119.52,119.68,119.48,119.58,87980.0
2023-11-07 12:00:00,119.57,119.61,119.38,119.4,75313.0,119.57,119.61,119.38,119.4,75313.0
2023-11-07 12:30:00,119.39,119.4,119.16,119.34,97371.0,119.39,119.4,119.16,119.34,97371.0
2023-11-07 13:00:00,119.35,119.43,119.14,119.2,90850.0,119.35,119.43,119.14,119.2,90850.0
2023-11-07 13:30:00,119.2,119.4,119.17,119.26,101842.0,119.2,119.4,119.17,119.26,101842.0
2023-11-07 14:00:00,119.27,119.42,119.18,119.25,60281.0,119.27,119.42,119.18,119.25,60281.0
2023-11-07 14:30:00,119.27,119.38,119.21,119.21,93202.0,119.27,119.38,119.21,119.21,93202.0
2023-11-07 15:00:00,119.22,119.42,119.21,119.26,101650.0,119.22,119.42,119.21,119.26,101650.0
2023-11-07 15:30:00,119.27,119.49,118.98,119.22,298820.0,119.27,119.49,118.98,119.22,298820.0
2023-11-08 09:30:00,119.23,119.68,118.66,119.55,115923.0,119.23,119.68,118.66,119.55,115923.0
2023-11-08 10:00:00,119.59,119.91,119.45,119.61,85782.0,119.59,119.91,119.45,119.61,85782.0
2023-11-08 10:30:00,119.61,119.87,119.51,119.74,101574.0,119.61,119.87,119.51,119.74,101574.0
2023-11-08 11:00:00,119.77,120.06,119.68,120.05,58658.0,119.77,120.06,119.68,120.05,58658.0
2023-11-08 11:30:00,120.03,120.2,119.95,120.03,87429.0,120.03,120.2,119.95,120.03,87429.0
2023-11-08 12:00:00,120.04,120.08,119.65,119.9,116521.0,120.04,120.08,119.65,119.9,116521.0
2023-11-08 12:30:00,119.86,119.9,119.51,119.74,156785.0,119.86,119.9,119.51,119.74,156785.0
2023-11-08 13:00:00,119.73,120.44,119.71,120.43,198558.0,119.73,120.44,119.71,120.43,198558.0
2023-11-08 13:30:00,120.45,120.72,120.16,120.19,71844.0,120.45,120.72,120.16,120.19,71844.0
2023-11-08 14:00:00,120.19,120.27,120.09,120.16,69980.0,120.19,120.27,120.09,120.16,69980.0
2023-11-08 14:30:00,120.15,120.28,120.05,120.09,138747.0,120.15,120.28,120.05,120.09,138747.0
2023-11-08 15:00:00,120.09,120.1,119.91,120.06,154020.0,120.09,120.1,119.91,120.06,154020.0
2023-11-08 15:30:00,120.06,120.38,119.98,120.16,283744.0,120.06,120.38,119.98,120.16,283744.0
2023-11-09 09:30:00,119.66,119.92,118.68,118.95,95549.0,119.66,119.92,118.68,118.95,95549.0
2023-11-09 10:00:00,118.95,119.25,118.58,118.84,90365.0,118.95,119.25,118.58,118.84,90365.0
2023-11-09 10:30:00,118.86,119.06,118.42,119.02,136109.0,118.86,119.06,118.42,119.02,136109.0
2023-11-09 11:00:00,119.07,119.54,119.03,119.29,63059.0,119.07,119.54,119.03,119.29,63059.0
2023-11-09 11:30:00,119.29,119.63,119.26,119.42,105711.0,119.29,119.63,119.26,119.42,105711.0
2023-11-09 12:00:00,119.42,119.45,119.31,119.44,45224.0,119.42,119.45,119.31,119.44,45224.0
2023-11-09 12:30:00,119.43,119.74,119.42,119.7,80418.0,119.43,119.74,119.42,119.7,80418.0
2023-11-09 13:00:00,119.7,119.74,119.09,119.35,123751.0,119.7,119.74,119.09,119.35,123751.0
2023-11-09 13:30:00,119.34,119.43,119.2,119.33,59693.0,119.34,119.43,119.2,119.33,59693.0
2023-11-09 14:00:00,119.33,119.37,118.98,119.31,73136.0,119.33,119.37,118.98,119.31,73136.0
2023-11-09 14:30:00,119.35,119.44,119.25,119.37,93023.0,119.35,119.44,119.25,119.37,93023.0
2023-11-09 15:00:00,119.38,119.66,119.26,119.3,159024.0,119.38,119.66,119.26,119.3,159024.0
2023-11-09 15:30:00,119.31,119.52,119.16,119.48,391575.0,119.31,119.52,119.16,119.48,391575.0
2023-11-10 09:30:00,119.95,120.17,119.51,120.11,88031.0,119.95,120.17,119.51,120.11,88031.0
2023-11-10 10:00:00,120.07,120.78,120.02,120.43,97477.0,120.07,120.78,120.02,120.43,97477.0
2023-11-10 10:30:00,120.39,120.62,120.15,120.59,70809.0,120.39,120.62,120.15,120.59,70809.0
2023-11-10 11:00:00,120.61,120.88,120.58,120.8,58749.0,120.61,120.88,120.58,120.8,58749.0
2023-11-10 11:30:00,120.79,120.8,120.57,120.67,49899.0,120.79,120.8,120.57,120.67,49899.0
2023-11-10 12:00:00,120.66,120.83,120.64,120.7,57073.0,120.66,120.83,120.64,120.7,57073.0
2023-11-10 12:30:00,120.73,121.31,120.72,121.26,55491.0,120.73,121.31,120.72,121.26,55491.0
2023-11-10 13:00:00,121.3,121.46,121.14,121.43,68727.0,121.3,121.46,121.14,121.43,68727.0
2023-11-10 13:30:00,121.45,121.56,121.31,121.33,88676.0,121.45,121.56,121.31,121.33,88676.0
2023-11-10 14:00:00,121.31,121.37,121.21,121.28,74348.0,121.31,121.37,121.21,121.28,74348.0
2023-11-10 14:30:00,121.29,121.29,121.08,121.15,65850.0,121.29,121.29,121.08,121.15,65850.0
2023-11-10 15:00:00,121.14,121.64,121.12,121.63,78824.0,121.14,121.64,121.12,121.63,78824.0
2023-11-10 15:30:00,121.64,121.84,121.47,121.51,249819.0,121.64,121.84,121.47,121.51,249819.0
2023-11-13 09:30:00,121.34,121.74,121.31,121.41,87434.0,121.34,121.74,121.31,121.41,87434.0
2023-11-13 10:00:00,121.42,121.57,121.07,121.46,94833.0,121.42,121.57,121.07,121.46,94833.0
2023-11-13 10:30:00,121.43,121.66,121.3,121.56,75079.0,121.43,121.66,121.3,121.56,75079.0
2023-11-13 11:00:00,121.55,121.88,121.52,121.88,55195.0,121.55,121.88,121.52,121.88,55195.0
2023-11-13 11:30:00,121.85,122.2,121.83,122.14,87915.0,121.85,122.2,121.83,122.14,87915.0
2023-11-13 12:00:00,122.15,122.19,121.95,122.01,73071.0,122.15,122.19,121.95,122.01,73071.0
2023-11-13 12:30:00,122.03,122.06,121.67,121.76,44577.0,122.03,122.06,121.67,121.76,44577.0
2023-11-13 13:00:00,121.75,121.75,121.39,121.39,67857.0,121.75,121.75,121.39,121.39,67857.0
2023-11-13 13:30:00,121.41,121.51,121.23,121.42,66850.0,121.41,121.51,121.23,121.42,66850.0
2023-11-13 14:00:00,121.42,121.72,121.42,121.72,53030.0,121.42,121.72,121.42,121.72,53030.0
2023-11-13 14:30:00,121.73,121.85,121.65,121.74,53995.0,121.73,121.85,121.65,121.74,53995.0
2023-11-13 15:00:00,121.74,121.92,121.58,121.81,95941.0,121.74,121.92,121.58,121.81,95941.0
2023-11-13 15:30:00,121.8,121.8,121.52,121.52,336899.0,121.8,121.8,121.52,121.52,336899.0
2023-11-14 09:30:00,122.41,122.8,122.21,122.44,80416.0,122.41,122.8,122.21,122.44,80416.0
2023-11-14 10:00:00,122.45,122.89,122.04,122.89,78374.0,122.45,122.89,122.04,122.89,78374.0
2023-11-14 10:30:00,122.92,123.12,122.75,122.83,102586.0,122.92,123.12,122.75,122.83,102586.0
2023-11-14 11:00:00,122.86,123.05,122.66,123.01,100157.0,122.86,123.05,122.66,123.01,100157.0
2023-11-14 11:30:00,123.02,123.04,122.74,122.77,70636.0,123.02,123.04,122.74,122.77,70636.0
2023-11-14 12:00:00,122.76,122.84,122.38,122.46,76551.0,122.76,122.84,122.38,122.46,76551.0
2023-11-14 12:30:00,122.47,122.69,122.42,122.42,65033.0,122.47,122.69,122.42,122.42,65033.0
2023-11-14 13:00:00,122.42,122.56,122.32,122.46,35891.0,122.42,122.56,122.32,122.46,35891.0
2023-11-14 13:30:00,122.46,122.59,122.29,122.3,69762.0,122.46,122.59,122.29,122.3,69762.0
2023-11-14 14:00:00,122.29,122.45,122.12,122.37,112080.0,122.29,122.45,122.12,122.37,112080.0
2023-11-14 14:30:00,122.4,122.52,122.16,122.19,148277.0,122.4,122.52,122.16,122.19,148277.0
2023-11-14 15:00:00,122.19,122.41,122.09,122.41,122477.0,122.19,122.41,122.09,122.41,122477.0
2023-11-14 15:30:00,122.42,122.5,122.0,122.16,465957.0,122.42,122.5,122.0,122.16,465957.0
2023-11-15 09:30:00,123.18,124.52,122.15,124.02,221821.0,123.18,124.52,122.15,124.02,221821.0
2023-11-15 10:00:00,124.02,125.08,123.95,124.96,308364.0,124.02,125.08,123.95,124.96,308364.0
2023-11-15 10:30:00,124.97,125.0,124.41,124.8,227975.0,124.97,125.0,124.41,124.8,227975.0
2023-11-15 11:00:00,124.8,125.27,124.78,125.21,100326.0,124.8,125.27,124.78,125.21,100326.0
2023-11-15 11:30:00,125.21,125.28,124.69,124.94,101422.0,125.21,125.28,124.69,124.94,101422.0
2023-11-15 12:00:00,124.94,125.29,124.77,125.13,148916.0,124.94,125.29,124.77,125.13,148916.0
2023-11-15 12:30:00,125.12,125.18,124.83,124.98,59036.0,125.12,125.18,124.83,124.98,59036.0
2023-11-15 13:00:00,124.97,125.07,124.85,124.99,69277.0,124.97,125.07,124.85,124.99,69277.0
2023-11-15 13:30:00,124.99,125.25,124.95,125.25,86345.0,124.99,125.25,124.95,125.25,86345.0
2023-11-15 14:00:00,125.26,125.51,125.16,125.21,126208.0,125.26,125.51,125.16,125.21,126208.0
2023-11-15 14:30:00,125.2,125.51,125.16,125.39,133416.0,125.2,125.51,125.16,125.39,133416.0
2023-11-15 15:00:00,125.4,125.65,125.2,125.59,147598.0,125.4,125.65,125.2,125.59,147598.0
2023-11-15 15:30:00,125.59,125.68,125.18,125.25,636607.0,125.59,125.68,125.18,125.25,636607.0
2023-11-16 09:30:00,126.64,127.94,125.83,126.71,326663.0,126.64,127.94,125.83,126.71,326663.0
2023-11-16 10:00:00,126.71,126.71,125.91,126.32,222396.0,126.71,126.71,125.91,126.32,222396.0
2023-11-16 10:30:00,126.31,126.43,125.5,125.81,307064.0,126.31,126.43,125.5,125.81,307064.0
2023-11-16 11:00:00,125.81,125.86,124.98,125.15,264559.0,125.81,125.86,124.98,125.15,264559.0
2023-11-16 11:30:00,125.16,125.27,124.8,124.85,149014.0,125.16,125.27,124.8,124.85,149014.0
2023-11-16 12:00:00,124.85,125.13,124.79,125.0,139143.0,124.85,125.13,124.79,125.0,139143.0
2023-11-16 12:30:00,124.99,125.01,124.57,124.73,162358.0,124.99,125.01,124.57,124.73,162358.0
2023-11-16 13:00:00,124.73,124.84,124.32,124.78,166665.0,124.73,124.84,124.32,124.78,166665.0
2023-11-16 13:30:00,124.79,124.82,124.34,124.44,134966.0,124.79,124.82,124.34,124.44,134966.0
2023-11-16 14:00:00,124.45,124.52,124.11,124.18,138298.0,124.45,124.52,124.11,124.18,138298.0
2023-11-16 14:30:00,124.18,124.45,124.18,124.44,216105.0,124.18,124.45,124.18,124.44,216105.0
2023-11-16 15:00:00,124.45,124.78,124.44,124.63,168501.0,124.45,124.78,124.44,124.63,168501.0
2023-11-16 15:30:00,124.62,124.83,124.49,124.82,494736.0,124.62,124.83,124.49,124.82,494736.0
2023-11-17 09:30:00,125.27,125.49,123.85,125.21,211438.0,125.27,125.49,123.85,125.21,211438.0
2023-11-17 10:00:00,125.24,125.51,125.06,125.22,208665.0,125.24,125.51,125.06,125.22,208665.0
2023-11-17 10:30:00,125.24,125.27,124.8,124.85,128149.0,125.24,125.27,124.8,124.85,128149.0
2023-11-17 11:00:00,124.86,124.9,124.37,124.45,102297.0,124.86,124.9,124.37,124.45,102297.0
2023-11-17 11:30:00,124.46,124.52,124.29,124.35,120579.0,124.46,124.52,124.29,124.35,120579.0
2023-11-17 12:00:00,124.34,124.43,124.17,124.2,111442.0,124.34,124.43,124.17,124.2,111442.0
2023-11-17 12:30:00,124.2,124.28,124.01,124.22,190332.0,124.2,124.28,124.01,124.22,190332.0
2023-11-17 13:00:00,124.24,124.34,124.01,124.02,114924.0,124.24,124.34,124.01,124.02,114924.0
2023-11-17 13:30:00,124.02,124.2,124.02,124.16,201343.0,124.02,124.2,124.02,124.16,201343.0
2023-11-17 14:00:00,124.16,124.23,124.01,124.05,168799.0,124.16,124.23,124.01,124.05,168799.0
2023-11-17 14:30:00,124.04,124.14,123.86,123.93,263402.0,124.04,124.14,123.86,123.93,263402.0
2023-11-17 15:00:00,123.94,124.06,123.92,124.0,220298.0,123.94,124.06,123.92,124.0,220298.0
2023-11-17 15:30:00,124.0,124.11,123.68,124.11,632797.0,124.0,124.11,123.68,124.11,632797.0
2023-11-20 09:30:00,123.98,124.23,121.86,122.17,221074.0,123.98,124.23,121.86,122.17,221074.0
2023-11-20 10:00:00,122.17,122.84,121.89,122.45,179993.0,122.17,122.84,121.89,122.45,179993.0
2023-11-20 10:30:00,122.43,122.63,122.11,122.43,121062.0,122.43,122.63,122.11,122.43,121062.0
2023-11-20 11:00:00,122.43,122.71,122.36,122.58,90289.0,122.43,122.71,122.36,122.58,90289.0
2023-11-20 11:30:00,122.62,122.95,122.6,122.95,87350.0,122.62,122.95,122.6,122.95,87350.0
2023-11-20 12:00:00,122.93,123.14,122.9,123.08,130105.0,122.93,123.14,122.9,123.08,130105.0
2023-11-20 12:30:00,123.08,123.36,123.03,123.14,116572.0,123.08,123.36,123.03,123.14,116572.0
2023-11-20 13:00:00,123.13,123.57,123.1,123.45,91654.0,123.13,123.57,123.1,123.45,91654.0
2023-11-20 13:30:00,123.45,123.52,123.3,123.39,79409.0,123.45,123.52,123.3,123.39,79409.0
2023-11-20 14:00:00,123.38,123.57,123.32,123.47,88105.0,123.38,123.57,123.32,123.47,88105.0
2023-11-20 14:30:00,123.47,123.94,123.47,123.9,96931.0,123.47,123.94,123.47,123.9,96931.0
2023-11-20 15:00:00,123.91,124.16,123.85,124.14,146314.0,123.91,124.16,123.85,124.14,146314.0
2023-11-20 15:30:00,124.15,124.44,123.85,124.06,420763.0,124.15,124.44,123.85,124.06,420763.0
2023-11-21 09:30:00,124.5,125.33,124.5,124.85,121076.0,124.5,125.33,124.5,124.85,121076.0
2023-11-21 10:00:00,124.84,125.02,124.59,124.63,133703.0,124.84,125.02,124.59,124.63,133703.0
2023-11-21 10:30:00,124.64,124.67,124.42,124.56,94393.0,124.64,124.67,124.42,124.56,94393.0
2023-11-21 11:00:00,124.57,124.59,124.21,124.3,77331.0,124.57,124.59,124.21,124.3,77331.0
2023-11-21 11:30:00,124.29,124.32,124.11,124.23,78275.0,124.29,124.32,124.11,124.23,78275.0
2023-11-21 12:00:00,124.24,124.85,124.24,124.66,76702.0,124.24,124.85,124.24,124.66,76702.0
2023-11-21 12:30:00,124.66,124.96,124.64,124.92,54219.0,124.66,124.96,124.64,124.92,54219.0
2023-11-21 13:00:00,124.91,125.08,124.83,124.91,118856.0,124.91,125.08,124.83,124.91,118856.0
2023-11-21 13:30:00,124.92,125.19,124.92,124.93,66183.0,124.92,125.19,124.92,124.93,66183.0
2023-11-21 14:00:00,124.93,125.03,124.75,124.82,81653.0,124.93,125.03,124.75,124.82,81653.0
2023-11-21 14:30:00,124.83,124.83,124.58,124.69,59686.0,124.83,124.83,124.58,124.69,59686.0
2023-11-21 15:00:00,124.69,124.91,124.65,124.9,86598.0,124.69,124.91,124.65,124.9,86598.0
2023-11-21 15:30:00,124.9,125.28,124.79,125.11,466575.0,124.9,125.28,124.79,125.11,466575.0
2023-11-22 09:30:00,125.53,125.79,125.29,125.29,55988.0,125.53,125.79,125.29,125.29,55988.0
2023-11-22 10:00:00,125.35,125.53,125.05,125.47,61983.0,125.35,125.53,125.05,125.47,61983.0
2023-11-22 10:30:00,125.47,125.52,125.27,125.27,49676.0,125.47,125.52,125.27,125.27,49676.0
2023-11-22 11:00:00,125.27,125.72,125.26,125.59,48305.0,125.27,125.72,125.26,125.59,48305.0
2023-11-22 11:30:00,125.59,125.86,125.57,125.74,79842.0,125.59,125.86,125.57,125.74,79842.0
2023-11-22 12:00:00,125.75,125.84,125.54,125.6,44545.0,125.75,125.84,125.54,125.6,44545.0
2023-11-22 12:30:00,125.58,125.58,125.33,125.45,36388.0,125.58,125.58,125.33,125.45,36388.0
2023-11-22 13:00:00,125.47,125.68,125.44,125.66,49462.0,125.47,125.68,125.44,125.66,49462.0
2023-11-22 13:30:00,125.66,125.76,125.58,125.63,55206.0,125.66,125.76,125.58,125.63,55206.0
2023-11-22 14:00:00,125.65,125.85,125.65,125.78,55734.0,125.65,125.85,125.65,125.78,55734.0
2023-11-22 14:30:00,125.78,125.79,125.49,125.56,74925.0,125.78,125.79,125.49,125.56,74925.0
2023-11-22 15:00:00,125.56,125.82,125.55,125.81,66261.0,125.56,125.82,125.55,125.81,66261.0
2023-11-22 15:30:00,125.81,125.89,125.41,125.43,231858.0,125.81,125.89,125.41,125.43,231858.0
2023-11-24 09:30:00,125.5,126.27,125.48,125.9,96651.0,125.5,126.27,125.48,125.9,96651.0
2023-11-24 10:00:00,125.87,126.13,125.75,126.13,83483.0,125.87,126.13,125.75,126.13,83483.0
2023-11-24 10:30:00,126.13,126.18,125.91,126.03,89779.0,126.13,126.18,125.91,126.03,89779.0
2023-11-24 11:00:00,126.03,126.13,125.97,126.01,74584.0,126.03,126.13,125.97,126.01,74584.0
2023-11-24 11:30:00,126.02,126.12,125.92,125.99,77553.0,126.02,126.12,125.92,125.99,77553.0
2023-11-24 12:00:00,126.0,126.12,125.92,125.92,72684.0,126.0,126.12,125.92,125.92,72684.0
2023-11-24 12:30:00,125.94,125.99,125.67,125.81,114744.0,125.94,125.99,125.67,125.81,114744.0
2023-11-27 09:30:00,125.42,126.6,125.42,126.24,117793.0,125.42,126.6,125.42,126.24,117793.0
2023-11-27 10:00:00,126.25,126.63,125.89,126.18,123684.0,126.25,126.63,125.89,126.18,123684.0
2023-11-27 10:30:00,126.19,126.38,126.12,126.22,83815.0,126.19,126.38,126.12,126.22,83815.0
2023-11-27 11:00:00,126.21,126.28,125.98,126.14,65483.0,126.21,126.28,125.98,126.14,65483.0
2023-11-27 11:30:00,126.14,126.16,125.9,126.03,53782.0,126.14,126.16,125.9,126.03,53782.0
2023-11-27 12:00:00,126.03,126.06,125.93,126.04,61076.0,126.03,126.06,125.93,126.04,61076.0
2023-11-27 12:30:00,126.03,126.16,125.93,126.1,48401.0,126.03,126.16,125.93,126.1,48401.0
2023-11-27 13:00:00,126.1,126.21,126.07,126.19,67747.0,126.1,126.21,126.07,126.19,67747.0
2023-11-27 13:30:00,126.18,126.23,126.06,126.12,57125.0,126.18,126.23,126.06,126.12,57125.0
2023-11-27 14:00:00,126.13,126.18,125.99,126.09,52033.0,126.13,126.18,125.99,126.09,52033.0
2023-11-27 14:30:00,126.08,126.11,125.89,126.04,58625.0,126.08,126.11,125.89,126.04,58625.0
2023-11-27 15:00:00,126.06,126.38,126.06,126.38,89879.0,126.06,126.38,126.06,126.38,89879.0
2023-11-27 15:30:00,126.39,126.55,126.18,126.5,286462.0,126.39,126.55,126.18,126.5,286462.0
2023-11-28 09:30:00,127.02,127.97,126.68,127.02,169675.0,127.02,127.97,126.68,127.02,169675.0
2023-11-28 10:00:00,127.01,127.61,126.95,127.27,132949.0,127.01,127.61,126.95,127.27,132949.0
2023-11-28 10:30:00,127.27,127.6,127.2,127.46,97894.0,127.27,127.6,127.2,127.46,97894.0
2023-11-28 11:00:00,127.47,127.68,127.33,127.57,81677.0,127.47,127.68,127.33,127.57,81677.0
2023-11-28 11:30:00,127.56,127.76,127.53,127.57,60999.0,127.56,127.76,127.53,127.57,60999.0
2023-11-28 12:00:00,127.56,127.61,127.32,127.46,94527.0,127.56,127.61,127.32,127.46,94527.0
2023-11-28 12:30:00,127.46,127.54,127.29,127.46,53867.0,127.46,127.54,127.29,127.46,53867.0
2023-11-28 13:00:00,127.45,127.55,127.21,127.54,63925.0,127.45,127.55,127.21,127.54,63925.0
2023-11-28 13:30:00,127.54,127.62,127.46,127.51,65395.0,127.54,127.62,127.46,127.51,65395.0
2023-11-28 14:00:00,127.52,127.57,127.39,127.42,78364.0,127.52,127.57,127.39,127.42,78364.0
2023-11-28 14:30:00,127.43,127.56,127.35,127.47,92869.0,127.43,127.56,127.35,127.47,92869.0
2023-11-28 15:00:00,127.48,127.53,127.2,127.3,100328.0,127.48,127.53,127.2,127.3,100328.0
2023-11-28 15:30:00,127.3,127.6,127.25,127.49,323799.0,127.3,127.6,127.25,127.49,323799.0
2023-11-29 09:30:00,127.97,128.65,127.8,128.52,100607.0,127.97,128.65,127.8,128.52,100607.0
2023-11-29 10:00:00,128.52,128.75,128.38,128.74,124691.0,128.52,128.75,128.38,128.74,124691.0
2023-11-29 10:30:00,128.73,129.17,128.53,129.03,192377.0,128.73,129.17,128.53,129.03,192377.0
2023-11-29 11:00:00,129.04,129.23,128.9,129.06,106659.0,129.04,129.23,128.9,129.06,106659.0
2023-11-29 11:30:00,129.06,129.23,128.9,129.23,85395.0,129.06,129.23,128.9,129.23,85395.0
2023-11-29 12:00:00,129.24,129.43,129.23,129.4,122751.0,129.24,129.43,129.23,129.4,122751.0
2023-11-29 12:30:00,129.4,129.56,129.34,129.5,85868.0,129.4,129.56,129.34,129.5,85868.0
2023-11-29 13:00:00,129.51,129.76,129.33,129.65,102719.0,129.51,129.76,129.33,129.65,102719.0
2023-11-29 13:30:00,129.64,129.68,129.45,129.49,119221.0,129.64,129.68,129.45,129.49,119221.0
2023-11-29 14:00:00,129.49,129.69,129.39,129.61,179898.0,129.49,129.69,129.39,129.61,179898.0
2023-11-29 14:30:00,129.6,129.68,129.41,129.63,141124.0,129.6,129.68,129.41,129.63,141124.0
2023-11-29 15:00:00,129.63,129.69,129.37,129.37,147032.0,129.63,129.69,129.37,129.37,147032.0
2023-11-29 15:30:00,129.33,129.39,129.14,129.36,402084.0,129.33,129.39,129.14,129.36,402084.0
2023-11-30 09:30:00,129.22,130.43,128.43,130.31,145995.0,129.22,130.43,128.43,130.31,145995.0
2023-11-30 10:00:00,130.34,130.46,129.99,130.22,94935.0,130.34,130.46,129.99,130.22,94935.0
2023-11-30 10:30:00,130.23,130.55,130.22,130.55,166396.0,130.23,130.55,130.22,130.55,166396.0
2023-11-30 11:00:00,130.54,130.7,130.46,130.6,166482.0,130.54,130.7,130.46,130.6,166482.0
2023-11-30 11:30:00,130.58,130.59,130.26,130.35,82207.0,130.58,130.59,130.26,130.35,82207.0
2023-11-30 12:00:00,130.35,130.45,130.03,130.11,87330.0,130.35,130.45,130.03,130.11,87330.0
2023-11-30 12:30:00,130.12,130.32,130.0,130.08,80505.0,130.12,130.32,130.0,130.08,80505.0
2023-11-30 13:00:00,130.05,130.32,129.99,130.28,76243.0,130.05,130.32,129.99,130.28,76243.0
2023-11-30 13:30:00,130.28,130.41,130.15,130.27,94441.0,130.28,130.41,130.15,130.27,94441.0
2023-11-30 14:00:00,130.26,130.35,130.21,130.31,79291.0,130.26,130.35,130.21,130.31,79291.0
2023-11-30 14:30:00,130.32,130.36,130.17,130.31,173231.0,130.32,130.36,130.17,130.31,173231.0
2023-11-30 15:00:00,130.31,130.32,129.95,130.0,93032.0,130.31,130.32,129.95,130.0,93032.0
2023-11-30 15:30:00,129.99,130.64,129.94,130.56,469228.0,129.99,130.64,129.94,130.56,469228.0
2023-12-01 09:30:00,129.97,131.19,129.64,130.88,191105.0,129.97,131.19,129.64,130.88,191105.0
2023-12-01 10:00:00,130.98,131.15,130.33,130.63,78487.0,130.98,131.15,130.33,130.63,78487.0
2023-12-01 10:30:00,130.62,130.8,130.51,130.78,93738.0,130.62,130.8,130.51,130.78,93738.0
2023-12-01 11:00:00,130.79,130.94,130.51,130.94,50446.0,130.79,130.94,130.51,130.94,50446.0
2023-12-01 11:30:00,130.91,131.23,130.67,131.04,43491.0,130.91,131.23,130.67,131.04,43491.0
2023-12-01 12:00:00,131.06,131.23,130.95,131.21,61596.0,131.06,131.23,130.95,131.21,61596.0
2023-12-01 12:30:00,131.19,131.25,130.9,131.07,63391.0,131.19,131.25,130.9,131.07,63391.0
2023-12-01 13:00:00,131.08,131.11,130.66,130.79,76200.0,131.08,131.11,130.66,130.79,76200.0
2023-12-01 13:30:00,130.79,130.82,130.57,130.77,61452.0,130.79,130.82,130.57,130.77,61452.0
2023-12-01 14:00:00,130.77,131.15,130.75,131.0,72571.0,130.77,131.15,130.75,131.0,72571.0
2023-12-01 14:30:00,131.0,131.11,130.76,131.11,72017.0,131.0,131.11,130.76,131.11,72017.0
2023-12-01 15:00:00,131.1,131.1,130.79,130.97,74768.0,131.1,131.1,130.79,130.97,74768.0
2023-12-01 15:30:00,130.97,131.03,130.56,130.61,312435.0,130.97,131.03,130.56,130.61,312435.0
2023-12-04 09:30:00,130.11,131.46,129.83,131.14,118813.0,130.11,131.46,129.83,131.14,118813.0
2023-12-04 10:00:00,131.13,131.17,130.43,130.47,61797.0,131.13,131.17,130.43,130.47,61797.0
2023-12-04 10:30:00,130.45,130.51,130.19,130.25,53250.0,130.45,130.51,130.19,130.25,53250.0
2023-12-04 11:00:00,130.24,130.45,130.01,130.45,45127.0,130.24,130.45,130.01,130.45,45127.0
2023-12-04 11:30:00,130.44,130.45,130.2,130.3,65313.0,130.44,130.45,130.2,130.3,65313.0
2023-12-04 12:00:00,130.3,130.46,130.19,130.42,85251.0,130.3,130.46,130.19,130.42,85251.0
2023-12-04 12:30:00,130.42,130.57,130.29,130.38,97664.0,130.42,130.57,130.29,130.38,97664.0
2023-12-04 13:00:00,130.38,130.43,130.28,130.38,61937.0,130.38,130.43,130.28,130.38,61937.0
2023-12-04 13:30:00,130.36,130.55,130.31,130.42,88523.0,130.36,130.55,130.31,130.42,88523.0
2023-12-04 14:00:00,130.43,130.53,130.33,130.42,62578.0,130.43,130.53,130.33,130.42,62578.0
2023-12-04 14:30:00,130.43,130.51,130.37,130.43,92756.0,130.43,130.51,130.37,130.43,92756.0
2023-12-04 15:00:00,130.44,130.46,130.21,130.29,111982.0,130.44,130.46,130.21,130.29,111982.0
2023-12-04 15:30:00,130.29,130.44,130.13,130.36,346248.0,130.29,130.44,130.13,130.36,346248.0
2023-12-05 09:30:00,130.76,130.99,129.91,129.97,108649.0,130.76,130.99,129.91,129.97,108649.0
2023-12-05 10:00:00,129.99,130.35,129.71,129.93,65341.0,129.99,130.35,129.71,129.93,65341.0
2023-12-05 10:30:00,129.94,130.44,129.87,130.44,63570.0,129.94,130.44,129.87,130.44,63570.0
2023-12-05 11:00:00,130.45,130.54,130.02,130.3,70059.0,130.45,130.54,130.02,130.3,70059.0
2023-12-05 11:30:00,130.31,130.41,129.81,129.9,125274.0,130.31,130.41,129.81,129.9,125274.0
2023-12-05 12:00:00,129.92,130.03,129.66,129.85,109815.0,129.92,130.03,129.66,129.85,109815.0
2023-12-05 12:30:00,129.85,130.06,129.6,130.03,59020.0,129.85,130.06,129.6,130.03,59020.0
2023-12-05 13:00:00,130.05,130.21,130.03,130.09,71348.0,130.05,130.21,130.03,130.09,71348.0
2023-12-05 13:30:00,130.1,130.19,129.94,130.09,62631.0,130.1,130.19,129.94,130.09,62631.0
2023-12-05 14:00:00,130.09,130.15,129.93,130.11,59121.0,130.09,130.15,129.93,130.11,59121.0
2023-12-05 14:30:00,130.13,130.43,130.06,130.32,68508.0,130.13,130.43,130.06,130.32,68508.0
2023-12-05 15:00:00,130.31,130.36,130.25,130.32,59069.0,130.31,130.36,130.25,130.32,59069.0
2023-12-05 15:30:00,130.32,130.46,129.97,130.46,240458.0,130.32,130.46,129.97,130.46,240458.0
2023-12-06 09:30:00,131.0,131.72,130.73,131.12,66759.0,131.0,131.72,130.73,131.12,66759.0
2023-12-06 10:00:00,131.16,131.23,130.25,130.47,71047.0,131.16,131.23,130.25,130.47,71047.0
2023-12-06 10:30:00,130.49,130.53,130.08,130.53,190044.0,130.49,130.53,130.08,130.53,190044.0
2023-12-06 11:00:00,130.55,131.27,130.55,130.94,76537.0,130.55,131.27,130.55,130.94,76537.0
2023-12-06 11:30:00,130.91,130.92,130.57,130.86,70148.0,130.91,130.92,130.57,130.86,70148.0
2023-12-06 12:00:00,130.87,131.04,130.62,130.77,60004.0,130.87,131.04,130.62,130.77,60004.0
2023-12-06 12:30:00,130.77,130.91,130.66,130.74,37060.0,130.77,130.91,130.66,130.74,37060.0
2023-12-06 13:00:00,130.75,131.14,130.65,131.14,47965.0,130.75,131.14,130.65,131.14,47965.0
2023-12-06 13:30:00,131.13,131.31,131.0,131.24,61471.0,131.13,131.31,131.0,131.24,61471.0
2023-12-06 14:00:00,131.24,131.4,131.14,131.23,59768.0,131.24,131.4,131.14,131.23,59768.0
2023-12-06 14:30:00,131.25,131.35,131.1,131.11,55716.0,131.25,131.35,131.1,131.11,55716.0
2023-12-06 15:00:00,131.11,131.13,130.77,130.94,86900.0,131.11,131.13,130.77,130.94,86900.0
2023-12-06 15:30:00,130.94,131.13,130.65,131.12,314808.0,130.94,131.13,130.65,131.12,314808.0
2023-12-07 09:30:00,131.5,131.5,130.66,130.81,85568.0,131.5,131.5,130.66,130.81,85568.0
2023-12-07 10:00:00,130.75,130.94,130.61,130.67,56072.0,130.75,130.94,130.61,130.67,56072.0
2023-12-07 10:30:00,130.71,130.84,130.62,130.68,64494.0,130.71,130.84,130.62,130.68,64494.0
2023-12-07 11:00:00,130.69,130.72,130.27,130.32,87601.0,130.69,130.72,130.27,130.32,87601.0
2023-12-07 11:30:00,130.34,130.5,130.27,130.5,63614.0,130.34,130.5,130.27,130.5,63614.0
2023-12-07 12:00:00,130.5,130.78,130.5,130.69,64975.0,130.5,130.78,130.5,130.69,64975.0
2023-12-07 12:30:00,130.7,130.96,130.66,130.91,117191.0,130.7,130.96,130.66,130.91,117191.0
2023-12-07 13:00:00,130.91,131.19,130.91,131.02,107401.0,130.91,131.19,130.91,131.02,107401.0
2023-12-07 13:30:00,131.05,131.16,130.94,131.02,97045.0,131.05,131.16,130.94,131.02,97045.0
2023-12-07 14:00:00,131.01,131.24,130.96,131.24,77460.0,131.01,131.24,130.96,131.24,77460.0
2023-12-07 14:30:00,131.24,131.38,131.17,131.25,101026.0,131.24,131.38,131.17,131.25,101026.0
2023-12-07 15:00:00,131.24,131.55,131.24,131.39,129294.0,131.24,131.55,131.24,131.39,129294.0
2023-12-07 15:30:00,131.37,131.54,131.27,131.41,398214.0,131.37,131.54,131.27,131.41,398214.0
2023-12-08 09:30:00,131.5,132.1,131.46,131.92,80646.0,131.5,132.1,131.46,131.92,80646.0
2023-12-08 10:00:00,132.01,132.28,131.81,131.99,117046.0,132.01,132.28,131.81,131.99,117046.0
2023-12-08 10:30:00,132.0,132.33,131.65,132.33,129537.0,132.0,132.33,131.65,132.33,129537.0
2023-12-08 11:00:00,132.36,132.36,131.91,131.99,60602.0,132.36,132.36,131.91,131.99,60602.0
2023-12-08 11:30:00,132.0,132.07,131.81,131.99,53061.0,132.0,132.07,131.81,131.99,53061.0
2023-12-08 12:00:00,131.98,132.37,131.74,132.36,66550.0,131.98,132.37,131.74,132.36,66550.0
2023-12-08 12:30:00,132.37,132.4,132.23,132.24,34940.0,132.37,132.4,132.23,132.24,34940.0
2023-12-08 13:00:00,132.23,132.33,132.14,132.19,77975.0,132.23,132.33,132.14,132.19,77975.0
2023-12-08 13:30:00,132.2,132.22,131.97,132.07,208340.0,132.2,132.22,131.97,132.07,208340.0
2023-12-08 14:00:00,132.08,132.33,131.99,132.29,83247.0,132.08,132.33,131.99,132.29,83247.0
2023-12-08 14:30:00,132.29,132.58,132.28,132.48,45924.0,132.29,132.58,132.28,132.48,45924.0
2023-12-08 15:00:00,132.49,132.53,132.2,132.31,87916.0,132.49,132.53,132.2,132.31,87916.0
2023-12-08 15:30:00,132.3,132.53,132.23,132.36,201100.0,132.3,132.53,132.23,132.36,201100.0
2023-12-11 09:30:00,133.0,134.66,132.45,134.19,361265.0,133.0,134.66,132.45,134.19,361265.0
2023-12-11 10:00:00,134.19,134.23,133.83,133.96,183923.0,134.19,134.23,133.83,133.96,183923.0
2023-12-11 10:30:00,133.96,134.48,133.9,134.29,251009.0,133.96,134.48,133.9,134.29,251009.0
2023-12-11 11:00:00,134.3,134.42,133.95,134.01,117175.0,134.3,134.42,133.95,134.01,117175.0
2023-12-11 11:30:00,133.99,134.03,133.74,133.96,64446.0,133.99,134.03,133.74,133.96,64446.0
2023-12-11 12:00:00,133.96,133.98,133.72,133.88,53042.0,133.96,133.98,133.72,133.88,53042.0
2023-12-11 12:30:00,133.92,133.99,133.76,133.81,63141.0,133.92,133.99,133.76,133.81,63141.0
2023-12-11 13:00:00,133.83,134.05,133.72,133.99,70565.0,133.83,134.05,133.72,133.99,70565.0
2023-12-11 13:30:00,134.0,134.03,133.84,133.97,90319.0,134.0,134.03,133.84,133.97,90319.0
2023-12-11 14:00:00,133.98,134.05,133.81,133.86,156471.0,133.98,134.05,133.81,133.86,156471.0
2023-12-11 14:30:00,133.87,134.13,133.87,133.97,97888.0,133.87,134.13,133.87,133.97,97888.0
2023-12-11 15:00:00,133.97,134.23,133.9,134.13,100910.0,133.97,134.23,133.9,134.13,100910.0
2023-12-11 15:30:00,134.12,134.22,133.88,133.92,297288.0,134.12,134.22,133.88,133.92,297288.0
2023-12-12 09:30:00,134.01,134.39,133.57,133.93,218325.0,134.01,134.39,133.57,133.93,218325.0
2023-12-12 10:00:00,133.93,134.37,133.85,134.33,94849.0,133.93,134.37,133.85,134.33,94849.0
2023-12-12 10:30:00,134.32,134.68,134.23,134.25,69842.0,134.32,134.68,134.23,134.25,69842.0
2023-12-12 11:00:00,134.23,134.45,134.0,134.08,79023.0,134.23,134.45,134.0,134.08,79023.0
2023-12-12 11:30:00,134.1,134.11,133.8,133.96,73258.0,134.1,134.11,133.8,133.96,73258.0
2023-12-12 12:00:00,133.97,134.05,133.85,133.94,81025.0,133.97,134.05,133.85,133.94,81025.0
2023-12-12 12:30:00,133.95,134.12,133.95,134.11,198475.0,133.95,134.12,133.95,134.11,198475.0
2023-12-12 13:00:00,134.1,134.24,134.0,134.03,90178.0,134.1,134.24,134.0,134.03,90178.0
2023-12-12 13:30:00,134.03,134.15,133.98,134.04,59989.0,134.03,134.15,133.98,134.04,59989.0
2023-12-12 14:00:00,134.05,134.06,133.94,134.03,72506.0,134.05,134.06,133.94,134.03,72506.0
2023-12-12 14:30:00,134.03,134.09,133.97,134.0,134403.0,134.03,134.09,133.97,134.0,134403.0
2023-12-12 15:00:00,134.0,134.6,134.0,134.59,128681.0,134.0,134.6,134.0,134.59,128681.0
2023-12-12 15:30:00,134.61,134.62,134.36,134.5,368159.0,134.61,134.62,134.36,134.5,368159.0
2023-12-13 09:30:00,134.15,134.45,133.38,133.94,149738.0,134.15,134.45,133.38,133.94,149738.0
2023-12-13 10:00:00,133.94,134.43,133.94,134.23,142791.0,133.94,134.43,133.94,134.23,142791.0
2023-12-13 10:30:00,134.21,134.34,134.06,134.22,129737.0,134.21,134.34,134.06,134.22,129737.0
2023-12-13 11:00:00,134.22,134.47,134.21,134.28,59347.0,134.22,134.47,134.21,134.28,59347.0
2023-12-13 11:30:00,134.29,134.36,134.1,134.15,84126.0,134.29,134.36,134.1,134.15,84126.0
2023-12-13 12:00:00,134.13,134.14,133.84,133.92,37050.0,134.13,134.14,133.84,133.92,37050.0
2023-12-13 12:30:00,133.87,134.24,133.87,134.16,40950.0,133.87,134.24,133.87,134.16,40950.0
2023-12-13 13:00:00,134.17,134.21,134.02,134.12,42016.0,134.17,134.21,134.02,134.12,42016.0
2023-12-13 13:30:00,134.12,134.34,134.06,134.18,145269.0,134.12,134.34,134.06,134.18,145269.0
2023-12-13 14:00:00,134.22,134.89,134.17,134.72,83795.0,134.22,134.89,134.17,134.72,83795.0
2023-12-13 14:30:00,134.8,135.17,134.7,135.05,147194.0,134.8,135.17,134.7,135.05,147194.0
2023-12-13 15:00:00,135.01,135.33,134.65,134.79,170770.0,135.01,135.33,134.65,134.79,170770.0
2023-12-13 15:30:00,134.8,135.36,134.71,135.22,421194.0,134.8,135.36,134.71,135.22,421194.0
2023-12-14 09:30:00,135.29,136.31,135.02,136.17,209102.0,135.29,136.31,135.02,136.17,209102.0
2023-12-14 10:00:00,136.17,136.46,135.97,136.45,150927.0,136.17,136.46,135.97,136.45,150927.0
2023-12-14 10:30:00,136.46,136.49,135.67,136.0,175468.0,136.46,136.49,135.67,136.0,175468.0
2023-12-14 11:00:00,136.01,136.2,135.8,135.98,167422.0,136.01,136.2,135.8,135.98,167422.0
2023-12-14 11:30:00,135.98,136.28,135.91,136.08,131883.0,135.98,136.28,135.91,136.08,131883.0
2023-12-14 12:00:00,136.08,136.2,135.79,135.89,161156.0,136.08,136.2,135.79,135.89,161156.0
2023-12-14 12:30:00,135.89,135.89,135.46,135.78,174929.0,135.89,135.89,135.46,135.78,174929.0
2023-12-14 13:00:00,135.8,135.82,135.27,135.67,339190.0,135.8,135.82,135.27,135.67,339190.0
2023-12-14 13:30:00,135.69,135.73,134.57,134.76,159347.0,135.69,135.73,134.57,134.76,159347.0
2023-12-14 14:00:00,134.75,134.92,134.26,134.76,175152.0,134.75,134.92,134.26,134.76,175152.0
2023-12-14 14:30:00,134.74,135.19,134.53,135.15,181627.0,134.74,135.19,134.53,135.15,181627.0
2023-12-14 15:00:00,135.15,135.39,134.54,135.21,260199.0,135.15,135.39,134.54,135.21,260199.0
2023-12-14 15:30:00,135.2,135.37,134.83,135.01,586796.0,135.2,135.37,134.83,135.01,586796.0
2023-12-15 09:30:00,133.65,134.33,132.6,133.61,661586.0,133.65,134.33,132.6,133.61,661586.0
2023-12-15 10:00:00,133.69,134.07,133.5,133.94,129765.0,133.69,134.07,133.5,133.94,129765.0
2023-12-15 10:30:00,133.92,134.28,133.86,134.16,111830.0,133.92,134.28,133.86,134.16,111830.0
2023-12-15 11:00:00,134.17,134.2,133.22,133.4,106799.0,134.17,134.2,133.22,133.4,106799.0
2023-12-15 11:30:00,133.39,133.55,133.26,133.35,66777.0,133.39,133.55,133.26,133.35,66777.0
2023-12-15 12:00:00,133.38,133.43,133.09,133.22,88972.0,133.38,133.43,133.09,133.22,88972.0
2023-12-15 12:30:00,133.23,133.23,132.95,133.06,108790.0,133.23,133.23,132.95,133.06,108790.0
2023-12-15 13:00:00,133.04,133.4,133.01,133.26,110757.0,133.04,133.4,133.01,133.26,110757.0
2023-12-15 13:30:00,133.25,133.43,132.93,132.95,71837.0,133.25,133.43,132.93,132.95,71837.0
2023-12-15 14:00:00,132.94,132.99,132.55,132.68,92086.0,132.94,132.99,132.55,132.68,92086.0
2023-12-15 14:30:00,132.69,132.83,132.61,132.76,64674.0,132.69,132.83,132.61,132.76,64674.0
2023-12-15 15:00:00,132.77,132.93,132.73,132.84,69965.0,132.77,132.93,132.73,132.84,69965.0
2023-12-15 15:30:00,132.85,133.34,132.35,132.86,532060.0,132.85,133.34,132.35,132.86,532060.0
2023-12-18 09:30:00,133.6,133.6,132.58,133.51,93834.0,133.6,133.6,132.58,133.51,93834.0
2023-12-18 10:00:00,133.53,133.69,133.18,133.38,119078.0,133.53,133.69,133.18,133.38,119078.0
2023-12-18 10:30:00,133.38,133.51,133.27,133.46,190069.0,133.38,133.51,133.27,133.46,190069.0
2023-12-18 11:00:00,133.47,133.79,133.33,133.36,101893.0,133.47,133.79,133.33,133.36,101893.0
2023-12-18 11:30:00,133.35,133.41,133.07,133.09,96222.0,133.35,133.41,133.07,133.09,96222.0
2023-12-18 12:00:00,133.11,133.76,133.06,133.76,83461.0,133.11,133.76,133.06,133.76,83461.0
2023-12-18 12:30:00,133.77,134.35,133.71,134.32,121104.0,133.77,134.35,133.71,134.32,121104.0
2023-12-18 13:00:00,134.34,134.39,134.13,134.34,128280.0,134.34,134.39,134.13,134.34,128280.0
2023-12-18 13:30:00,134.34,134.47,134.18,134.38,175070.0,134.34,134.47,134.18,134.38,175070.0
2023-12-18 14:00:00,134.39,134.82,134.3,134.74,125955.0,134.39,134.82,134.3,134.74,125955.0
2023-12-18 14:30:00,134.75,134.84,134.6,134.8,138690.0,134.75,134.84,134.6,134.8,138690.0
2023-12-18 15:00:00,134.79,135.28,134.72,135.17,190787.0,134.79,135.28,134.72,135.17,190787.0
2023-12-18 15:30:00,135.17,135.2,134.45,134.48,320892.0,135.17,135.2,134.45,134.48,320892.0
2023-12-19 09:30:00,134.08,134.17,133.56,133.88,122229.0,134.08,134.17,133.56,133.88,122229.0
2023-12-19 10:00:00,133.87,134.27,133.69,134.15,80888.0,133.87,134.27,133.69,134.15,80888.0
2023-12-19 10:30:00,134.16,134.35,134.15,134.28,94564.0,134.16,134.35,134.15,134.28,94564.0
2023-12-19 11:00:00,134.3,134.62,134.2,134.62,54171.0,134.3,134.62,134.2,134.62,54171.0
2023-12-19 11:30:00,134.62,134.77,134.55,134.58,57337.0,134.62,134.77,134.55,134.58,57337.0
2023-12-19 12:00:00,134.58,134.68,134.42,134.58,70074.0,134.58,134.68,134.42,134.58,70074.0
2023-12-19 12:30:00,134.58,134.66,134.41,134.44,75739.0,134.58,134.66,134.41,134.44,75739.0
2023-12-19 13:00:00,134.43,134.47,134.27,134.38,58667.0,134.43,134.47,134.27,134.38,58667.0
2023-12-19 13:30:00,134.4,134.6,134.37,134.59,47681.0,134.4,134.6,134.37,134.59,47681.0
2023-12-19 14:00:00,134.59,134.6,134.18,134.23,83157.0,134.59,134.6,134.18,134.23,83157.0
2023-12-19 14:30:00,134.25,134.31,134.05,134.17,102311.0,134.25,134.31,134.05,134.17,102311.0
2023-12-19 15:00:00,134.18,134.27,133.94,134.05,183357.0,134.18,134.27,133.94,134.05,183357.0
2023-12-19 15:30:00,134.06,134.21,133.84,134.19,474246.0,134.06,134.21,133.84,134.19,474246.0
2023-12-20 09:30:00,133.46,134.15,133.1,133.8,154989.0,133.46,134.15,133.1,133.8,154989.0
2023-12-20 10:00:00,133.78,134.03,133.6,133.97,98889.0,133.78,134.03,133.6,133.97,98889.0
2023-12-20 10:30:00,133.93,134.3,133.91,134.3,176644.0,133.93,134.3,133.91,134.3,176644.0
2023-12-20 11:00:00,134.28,134.35,134.12,134.32,68502.0,134.28,134.35,134.12,134.32,68502.0
2023-12-20 11:30:00,134.31,134.52,134.27,134.5,158041.0,134.31,134.52,134.27,134.5,158041.0
2023-12-20 12:00:00,134.48,134.72,134.48,134.56,106800.0,134.48,134.72,134.48,134.56,106800.0
2023-12-20 12:30:00,134.55,134.8,134.39,134.8,79302.0,134.55,134.8,134.39,134.8,79302.0
2023-12-20 13:00:00,134.79,134.8,134.35,134.41,103880.0,134.79,134.8,134.35,134.41,103880.0
2023-12-20 13:30:00,134.41,134.53,134.36,134.5,125625.0,134.41,134.53,134.36,134.5,125625.0
2023-12-20 14:00:00,134.49,134.52,134.32,134.52,102098.0,134.49,134.52,134.32,134.52,102098.0
2023-12-20 14:30:00,134.52,134.55,133.62,133.74,131727.0,134.52,134.55,133.62,133.74,131727.0
2023-12-20 15:00:00,133.69,133.77,133.14,133.36,132156.0,133.69,133.77,133.14,133.36,132156.0
2023-12-20 15:30:00,133.36,133.47,132.67,132.77,210627.0,133.36,133.47,132.67,132.77,210627.0
2023-12-21 09:30:00,133.14,134.11,133.08,133.6,67579.0,133.14,134.11,133.08,133.6,67579.0
2023-12-21 10:00:00,133.61,133.92,133.41,133.62,68509.0,133.61,133.92,133.41,133.62,68509.0
2023-12-21 10:30:00,133.68,133.77,133.25,133.3,73123.0,133.68,133.77,133.25,133.3,73123.0
2023-12-21 11:00:00,133.3,133.63,133.3,133.54,49217.0,133.3,133.63,133.3,133.54,49217.0
2023-12-21 11:30:00,133.56,133.56,133.08,133.08,67179.0,133.56,133.56,133.08,133.08,67179.0
2023-12-21 12:00:00,133.08,133.17,132.91,133.07,81308.0,133.08,133.17,132.91,133.07,81308.0
2023-12-21 12:30:00,133.08,133.18,132.97,133.0,108567.0,133.08,133.18,132.97,133.0,108567.0
2023-12-21 13:00:00,132.99,133.1,132.75,133.02,136529.0,132.99,133.1,132.75,133.02,136529.0
2023-12-21 13:30:00,133.05,133.22,132.89,133.15,107139.0,133.05,133.22,132.89,133.15,107139.0
2023-12-21 14:00:00,133.13,133.17,132.82,132.99,29579.0,133.13,133.17,132.82,132.99,29579.0
2023-12-21 14:30:00,133.0,133.1,132.78,132.9,82809.0,133.0,133.1,132.78,132.9,82809.0
2023-12-21 15:00:00,132.93,133.12,132.77,133.06,45408.0,132.93,133.12,132.77,133.06,45408.0
2023-12-21 15:30:00,133.11,133.36,133.0,133.22,230754.0,133.11,133.36,133.0,133.22,230754.0
2023-12-22 09:30:00,134.0,134.2,133.61,133.97,80567.0,134.0,134.2,133.61,133.97,80567.0
2023-12-22 10:00:00,134.0,134.04,133.83,134.04,60029.0,134.0,134.04,133.83,134.04,60029.0
2023-12-22 10:30:00,134.04,134.19,133.77,133.79,107000.0,134.04,134.19,133.77,133.79,107000.0
2023-12-22 11:00:00,133.77,133.95,133.68,133.81,64101.0,133.77,133.95,133.68,133.81,64101.0
2023-12-22 11:30:00,133.82,133.87,133.7,133.73,68151.0,133.82,133.87,133.7,133.73,68151.0
2023-12-22 12:00:00,133.73,133.96,133.72,133.89,147143.0,133.73,133.96,133.72,133.89,147143.0
2023-12-22 12:30:00,133.9,134.03,133.77,134.0,48823.0,133.9,134.03,133.77,134.0,48823.0
2023-12-22 13:00:00,134.0,134.08,133.9,133.99,50375.0,134.0,134.08,133.9,133.99,50375.0
2023-12-22 13:30:00,133.99,134.02,133.7,133.71,53166.0,133.99,134.02,133.7,133.71,53166.0
2023-12-22 14:00:00,133.7,133.71,133.17,133.22,168252.0,133.7,133.71,133.17,133.22,168252.0
2023-12-22 14:30:00,133.21,133.68,133.12,133.68,110777.0,133.21,133.68,133.12,133.68,110777.0
2023-12-22 15:00:00,133.69,133.76,133.42,133.5,125017.0,133.69,133.76,133.42,133.5,125017.0
2023-12-22 15:30:00,133.5,133.62,133.27,133.61,219968.0,133.5,133.62,133.27,133.61,219968.0
2023-12-26 09:30:00,133.43,133.58,132.71,133.2,81694.0,133.43,133.58,132.71,133.2,81694.0
2023-12-26 10:00:00,133.21,133.38,133.14,133.14,65729.0,133.21,133.38,133.14,133.14,65729.0
2023-12-26 10:30:00,133.18,133.25,132.92,132.99,51992.0,133.18,133.25,132.92,132.99,51992.0
2023-12-26 11:00:00,133.0,133.06,132.78,132.84,47580.0,133.0,133.06,132.78,132.84,47580.0
2023-12-26 11:30:00,132.84,132.88,132.67,132.73,56129.0,132.84,132.88,132.67,132.73,56129.0
2023-12-26 12:00:00,132.74,132.82,132.68,132.76,50228.0,132.74,132.82,132.68,132.76,50228.0
2023-12-26 12:30:00,132.77,132.85,132.67,132.69,64059.0,132.77,132.85,132.67,132.69,64059.0
2023-12-26 13:00:00,132.68,132.78,132.47,132.51,95239.0,132.68,132.78,132.47,132.51,95239.0
2023-12-26 13:30:00,132.53,132.56,132.38,132.43,111999.0,132.53,132.56,132.38,132.43,111999.0
2023-12-26 14:00:00,132.44,132.6,132.36,132.51,135889.0,132.44,132.6,132.36,132.51,135889.0
2023-12-26 14:30:00,132.51,132.63,132.49,132.61,81707.0,132.51,132.63,132.49,132.61,81707.0
2023-12-26 15:00:00,132.62,133.1,132.56,132.96,121575.0,132.62,133.1,132.56,132.96,121575.0
2023-12-26 15:30:00,132.96,133.02,132.47,132.56,274131.0,132.96,133.02,132.47,132.56,274131.0
2023-12-27 09:30:00,132.47,133.21,132.47,133.07,93418.0,132.47,133.21,132.47,133.07,93418.0
2023-12-27 10:00:00,133.08,133.12,132.73,132.95,58816.0,133.08,133.12,132.73,132.95,58816.0
2023-12-27 10:30:00,132.94,132.97,132.72,132.91,56721.0,132.94,132.97,132.72,132.91,56721.0
2023-12-27 11:00:00,132.91,133.1,132.88,133.03,80268.0,132.91,133.1,132.88,133.03,80268.0
2023-12-27 11:30:00,133.03,133.11,132.87,132.88,52859.0,133.03,133.11,132.87,132.88,52859.0
2023-12-27 12:00:00,132.88,133.07,132.83,133.04,50089.0,132.88,133.07,132.83,133.04,50089.0
2023-12-27 12:30:00,133.05,133.1,132.92,132.95,48056.0,133.05,133.1,132.92,132.95,48056.0
2023-12-27 13:00:00,132.96,133.25,132.95,133.15,65310.0,132.96,133.25,132.95,133.15,65310.0
2023-12-27 13:30:00,133.16,133.21,132.94,132.94,61601.0,133.16,133.21,132.94,132.94,61601.0
2023-12-27 14:00:00,132.94,132.94,132.71,132.9,71726.0,132.94,132.94,132.71,132.9,71726.0
2023-12-27 14:30:00,132.91,132.91,132.65,132.8,75226.0,132.91,132.91,132.65,132.8,75226.0
2023-12-27 15:00:00,132.82,132.93,132.76,132.88,82935.0,132.82,132.93,132.76,132.88,82935.0
2023-12-27 15:30:00,132.87,133.03,132.68,133.01,188691.0,132.87,133.03,132.68,133.01,188691.0
2023-12-28 09:30:00,132.65,133.42,132.65,133.14,77447.0,132.65,133.42,132.65,133.14,77447.0
2023-12-28 10:00:00,133.14,133.48,133.14,133.32,57061.0,133.14,133.48,133.14,133.32,57061.0
2023-12-28 10:30:00,133.33,133.47,133.18,133.22,67924.0,133.33,133.47,133.18,133.22,67924.0
2023-12-28 11:00:00,133.21,133.46,133.2,133.41,52222.0,133.21,133.46,133.2,133.41,52222.0
2023-12-28 11:30:00,133.42,133.54,133.34,133.34,50600.0,133.42,133.54,133.34,133.34,50600.0
2023-12-28 12:00:00,133.34,133.49,133.34,133.39,45025.0,133.34,133.49,133.34,133.39,45025.0
2023-12-28 12:30:00,133.37,133.68,133.35,133.59,50290.0,133.37,133.68,133.35,133.59,50290.0
2023-12-28 13:00:00,133.59,133.66,133.39,133.6,56698.0,133.59,133.66,133.39,133.6,56698.0
2023-12-28 13:30:00,133.61,133.84,133.59,133.64,61310.0,133.61,133.84,133.59,133.64,61310.0
2023-12-28 14:00:00,133.63,133.84,133.63,133.76,51595.0,133.63,133.84,133.63,133.76,51595.0
2023-12-28 14:30:00,133.76,133.84,133.69,133.81,56221.0,133.76,133.84,133.69,133.81,56221.0
2023-12-28 15:00:00,133.81,133.81,133.66,133.71,85892.0,133.81,133.81,133.66,133.71,85892.0
2023-12-28 15:30:00,133.68,133.77,133.23,133.4,274215.0,133.68,133.77,133.23,133.4,274215.0
2023-12-29 09:30:00,133.41,133.81,133.14,133.44,56423.0,133.41,133.81,133.14,133.44,56423.0
2023-12-29 10:00:00,133.5,133.72,133.32,133.34,29872.0,133.5,133.72,133.32,133.34,29872.0
2023-12-29 10:30:00,133.33,133.35,132.79,132.87,40556.0,133.33,133.35,132.79,132.87,40556.0
2023-12-29 11:00:00,132.87,133.05,132.62,132.66,22004.0,132.87,133.05,132.62,132.66,22004.0
2023-12-29 11:30:00,132.64,132.74,132.46,132.56,36449.0,132.64,132.74,132.46,132.56,36449.0
2023-12-29 12:00:00,132.57,132.63,132.22,132.29,38199.0,132.57,132.63,132.22,132.29,38199.0
2023-12-29 12:30:00,132.28,132.59,132.27,132.57,27812.0,132.28,132.59,132.27,132.57,27812.0
2023-12-29 13:00:00,132.57,132.67,132.49,132.57,21720.0,132.57,132.67,132.49,132.57,21720.0
2023-12-29 13:30:00,132.56,132.79,132.56,132.68,26842.0,132.56,132.79,132.56,132.68,26842.0
2023-12-29 14:00:00,132.7,132.79,132.62,132.68,33011.0,132.7,132.79,132.62,132.68,33011.0
2023-12-29 14:30:00,132.68,132.88,132.67,132.85,29082.0,132.68,132.88,132.67,132.85,29082.0
2023-12-29 15:00:00,132.82,132.95,132.74,132.89,37652.0,132.82,132.95,132.74,132.89,37652.0
2023-12-29 15:30:00,132.9,133.02,132.64,132.85,235411.0,132.9,133.02,132.64,132.85,235411.0
2024-01-02 09:30:00,132.33,133.11,131.94,132.81,154842.0,132.33,133.11,131.94,132.81,154842.0
2024-01-02 10:00:00,132.83,132.85,132.47,132.59,99545.0,132.83,132.85,132.47,132.59,99545.0
2024-01-02 10:30:00,132.6,133.07,132.52,132.92,147454.0,132.6,133.07,132.52,132.92,147454.0
2024-01-02 11:00:00,132.91,133.44,132.88,133.44,125915.0,132.91,133.44,132.88,133.44,125915.0
2024-01-02 11:30:00,133.42,133.65,133.24,133.53,73417.0,133.42,133.65,133.24,133.53,73417.0
2024-01-02 12:00:00,133.55,133.67,133.37,133.54,68211.0,133.55,133.67,133.37,133.54,68211.0
2024-01-02 12:30:00,133.55,133.56,133.26,133.38,50778.0,133.55,133.56,133.26,133.38,50778.0
2024-01-02 13:00:00,133.38,133.57,133.24,133.51,182029.0,133.38,133.57,133.24,133.51,182029.0
2024-01-02 13:30:00,133.48,133.51,133.21,133.33,101078.0,133.48,133.51,133.21,133.33,101078.0
2024-01-02 14:00:00,133.34,133.42,133.09,133.14,118920.0,133.34,133.42,133.09,133.14,118920.0
2024-01-02 14:30:00,133.14,133.16,132.93,132.94,104450.0,133.14,133.16,132.93,132.94,104450.0
2024-01-02 15:00:00,132.91,133.18,132.91,132.99,167677.0,132.91,133.18,132.91,132.99,167677.0
2024-01-02 15:30:00,132.98,133.22,132.86,133.09,527140.0,132.98,133.22,132.86,133.09,527140.0
2024-01-03 09:30:00,133.01,133.01,132.08,132.17,154327.0,133.01,133.01,132.08,132.17,154327.0
2024-01-03 10:00:00,132.13,132.42,131.71,131.72,286832.0,132.13,132.42,131.71,131.72,286832.0
2024-01-03 10:30:00,131.71,131.85,131.59,131.75,110244.0,131.71,131.85,131.59,131.75,110244.0
2024-01-03 11:00:00,131.74,131.94,131.71,131.88,307888.0,131.74,131.94,131.71,131.88,307888.0
2024-01-03 11:30:00,131.87,131.93,131.62,131.62,106564.0,131.87,131.93,131.62,131.62,106564.0
2024-01-03 12:00:00,131.61,131.7,131.41,131.52,125012.0,131.61,131.7,131.41,131.52,125012.0
2024-01-03 12:30:00,131.57,131.65,131.47,131.57,73003.0,131.57,131.65,131.47,131.57,73003.0
2024-01-03 13:00:00,131.57,131.65,131.42,131.45,132848.0,131.57,131.65,131.42,131.45,132848.0
2024-01-03 13:30:00,131.46,131.66,131.45,131.64,123170.0,131.46,131.66,131.45,131.64,123170.0
2024-01-03 14:00:00,131.63,132.15,131.46,131.98,125228.0,131.63,132.15,131.46,131.98,125228.0
2024-01-03 14:30:00,132.01,132.02,131.7,131.85,121611.0,132.01,132.02,131.7,131.85,121611.0
2024-01-03 15:00:00,131.86,131.88,131.66,131.73,124903.0,131.86,131.88,131.66,131.73,124903.0
2024-01-03 15:30:00,131.71,131.84,131.41,131.75,380520.0,131.71,131.84,131.41,131.75,380520.0
2024-01-04 09:30:00,132.16,133.14,131.95,132.93,68318.0,132.16,133.14,131.95,132.93,68318.0
2024-01-04 10:00:00,132.91,133.03,132.46,132.46,79494.0,132.91,133.03,132.46,132.46,79494.0
2024-01-04 10:30:00,132.47,132.87,132.42,132.71,87599.0,132.47,132.87,132.42,132.71,87599.0
2024-01-04 11:00:00,132.72,133.02,132.7,132.9,83952.0,132.72,133.02,132.7,132.9,83952.0
2024-01-04 11:30:00,132.92,133.01,132.81,132.91,74399.0,132.92,133.01,132.81,132.91,74399.0
2024-01-04 12:00:00,132.91,133.0,132.77,132.9,79355.0,132.91,133.0,132.77,132.9,79355.0
2024-01-04 12:30:00,132.92,133.07,132.77,133.02,99994.0,132.92,133.07,132.77,133.02,99994.0
2024-01-04 13:00:00,133.01,133.05,132.88,132.95,73796.0,133.01,133.05,132.88,132.95,73796.0
2024-01-04 13:30:00,132.97,133.05,132.94,132.98,84172.0,132.97,133.05,132.94,132.98,84172.0
2024-01-04 14:00:00,132.97,133.28,132.96,133.15,130813.0,132.97,133.28,132.96,133.15,130813.0
2024-01-04 14:30:00,133.13,133.21,132.95,133.03,88826.0,133.13,133.21,132.95,133.03,88826.0
2024-01-04 15:00:00,133.02,133.19,132.95,133.0,222675.0,133.02,133.19,132.95,133.0,222675.0
2024-01-04 15:30:00,133.0,133.19,132.81,133.0,390274.0,133.0,133.19,132.81,133.0,390274.0
2024-01-05 09:30:00,133.21,133.69,133.21,133.49,61295.0,133.21,133.69,133.21,133.49,61295.0
2024-01-05 10:00:00,133.52,133.7,133.15,133.33,109456.0,133.52,133.7,133.15,133.33,109456.0
2024-01-05 10:30:00,133.34,133.58,133.29,133.33,55505.0,133.34,133.58,133.29,133.33,55505.0
2024-01-05 11:00:00,133.33,133.37,132.9,132.96,99001.0,133.33,133.37,132.9,132.96,99001.0
2024-01-05 11:30:00,132.97,133.18,132.92,133.07,68647.0,132.97,133.18,132.92,133.07,68647.0
2024-01-05 12:00:00,133.07,133.1,132.82,132.9,60893.0,133.07,133.1,132.82,132.9,60893.0
2024-01-05 12:30:00,132.89,132.95,132.63,132.65,54862.0,132.89,132.95,132.63,132.65,54862.0
2024-01-05 13:00:00,132.64,132.64,132.32,132.61,62561.0,132.64,132.64,132.32,132.61,62561.0
2024-01-05 13:30:00,132.62,132.82,132.56,132.64,95154.0,132.62,132.82,132.56,132.64,95154.0
2024-01-05 14:00:00,132.65,132.94,132.65,132.88,95165.0,132.65,132.94,132.65,132.88,95165.0
2024-01-05 14:30:00,132.87,132.92,132.24,132.32,126269.0,132.87,132.92,132.24,132.32,126269.0
2024-01-05 15:00:00,132.3,132.43,132.15,132.31,126604.0,132.3,132.43,132.15,132.31,126604.0
2024-01-05 15:30:00,132.3,132.66,132.15,132.57,339135.0,132.3,132.66,132.15,132.57,339135.0
2024-01-08 09:30:00,134.3,134.63,133.66,134.52,153331.0,134.3,134.63,133.66,134.52,153331.0
2024-01-08 10:00:00,134.56,134.58,133.83,134.13,116884.0,134.56,134.58,133.83,134.13,116884.0
2024-01-08 10:30:00,134.15,134.24,133.96,134.01,87314.0,134.15,134.24,133.96,134.01,87314.0
2024-01-08 11:00:00,134.02,134.14,133.92,134.08,68308.0,134.02,134.14,133.92,134.08,68308.0
2024-01-08 11:30:00,134.09,134.13,133.66,133.9,44407.0,134.09,134.13,133.66,133.9,44407.0
2024-01-08 12:00:00,133.91,133.95,133.66,133.93,54322.0,133.91,133.95,133.66,133.93,54322.0
2024-01-08 12:30:00,133.93,134.29,133.93,134.2,53100.0,133.93,134.29,133.93,134.2,53100.0
2024-01-08 13:00:00,134.21,134.32,134.1,134.26,50239.0,134.21,134.32,134.1,134.26,50239.0
2024-01-08 13:30:00,134.28,134.41,134.23,134.37,59817.0,134.28,134.41,134.23,134.37,59817.0
2024-01-08 14:00:00,134.37,134.39,134.07,134.19,72551.0,134.37,134.39,134.07,134.19,72551.0
2024-01-08 14:30:00,134.2,134.66,134.19,134.55,86612.0,134.2,134.66,134.19,134.55,86612.0
2024-01-08 15:00:00,134.55,134.91,134.49,134.87,96871.0,134.55,134.91,134.49,134.87,96871.0
2024-01-08 15:30:00,134.87,135.27,134.8,135.23,272454.0,134.87,135.27,134.8,135.23,272454.0
2024-01-09 09:30:00,134.34,135.04,134.34,134.68,54393.0,134.34,135.04,134.34,134.68,54393.0
2024-01-09 10:00:00,134.69,135.04,134.52,134.9,69479.0,134.69,135.04,134.52,134.9,69479.0
2024-01-09 10:30:00,134.92,134.98,134.59,134.59,59057.0,134.92,134.98,134.59,134.59,59057.0
2024-01-09 11:00:00,134.58,134.91,134.56,134.9,47307.0,134.58,134.91,134.56,134.9,47307.0
2024-01-09 11:30:00,134.91,134.96,134.78,134.88,49693.0,134.91,134.96,134.78,134.88,49693.0
2024-01-09 12:00:00,134.87,134.87,134.66,134.68,64630.0,134.87,134.87,134.66,134.68,64630.0
2024-01-09 12:30:00,134.69,134.83,134.64,134.64,58869.0,134.69,134.83,134.64,134.64,58869.0
2024-01-09 13:00:00,134.65,134.76,134.6,134.68,55962.0,134.65,134.76,134.6,134.68,55962.0
2024-01-09 13:30:00,134.67,135.04,134.54,134.92,47135.0,134.67,135.04,134.54,134.92,47135.0
2024-01-09 14:00:00,134.93,135.04,134.85,134.96,54015.0,134.93,135.04,134.85,134.96,54015.0
2024-01-09 14:30:00,134.96,135.02,134.89,134.93,64553.0,134.96,135.02,134.89,134.93,64553.0
2024-01-09 15:00:00,134.94,135.28,134.87,135.13,117067.0,134.94,135.28,134.87,135.13,117067.0
2024-01-09 15:30:00,135.13,135.25,134.98,135.07,242880.0,135.13,135.25,134.98,135.07,242880.0
2024-01-10 09:30:00,136.0,136.48,135.51,135.64,74043.0,136.0,136.48,135.51,135.64,74043.0
2024-01-10 10:00:00,135.66,135.81,135.31,135.45,54889.0,135.66,135.81,135.31,135.45,54889.0
2024-01-10 10:30:00,135.48,135.59,135.26,135.28,55242.0,135.48,135.59,135.26,135.28,55242.0
2024-01-10 11:00:00,135.28,135.31,134.94,135.15,53714.0,135.28,135.31,134.94,135.15,53714.0
2024-01-10 11:30:00,135.16,135.37,135.1,135.23,70722.0,135.16,135.37,135.1,135.23,70722.0
2024-01-10 12:00:00,135.23,135.28,135.12,135.26,61534.0,135.23,135.28,135.12,135.26,61534.0
2024-01-10 12:30:00,135.25,135.32,135.19,135.3,63687.0,135.25,135.32,135.19,135.3,63687.0
2024-01-10 13:00:00,135.3,135.37,135.06,135.13,75264.0,135.3,135.37,135.06,135.13,75264.0
2024-01-10 13:30:00,135.14,135.38,135.11,135.28,75912.0,135.14,135.38,135.11,135.28,75912.0
2024-01-10 14:00:00,135.28,135.75,135.28,135.74,78097.0,135.28,135.75,135.28,135.74,78097.0
2024-01-10 14:30:00,135.75,136.05,135.75,136.0,63092.0,135.75,136.05,135.75,136.0,63092.0
2024-01-10 15:00:00,136.01,136.12,135.61,135.63,83505.0,136.01,136.12,135.61,135.63,83505.0
2024-01-10 15:30:00,135.64,135.64,135.15,135.39,268645.0,135.64,135.64,135.15,135.39,268645.0
2024-01-11 09:30:00,136.5,136.5,135.5,136.03,69327.0,136.5,136.5,135.5,136.03,69327.0
2024-01-11 10:00:00,136.06,136.16,135.17,135.59,77773.0,136.06,136.16,135.17,135.59,77773.0
2024-01-11 10:30:00,135.6,135.74,135.39,135.46,83584.0,135.6,135.74,135.39,135.46,83584.0
2024-01-11 11:00:00,135.44,135.5,135.13,135.3,73955.0,135.44,135.5,135.13,135.3,73955.0
2024-01-11 11:30:00,135.32,135.41,135.21,135.27,82093.0,135.32,135.41,135.21,135.27,82093.0
2024-01-11 12:00:00,135.27,135.58,135.27,135.37,64294.0,135.27,135.58,135.27,135.37,64294.0
2024-01-11 12:30:00,135.36,135.77,135.36,135.65,48607.0,135.36,135.77,135.36,135.65,48607.0
2024-01-11 13:00:00,135.65,135.89,135.64,135.83,56596.0,135.65,135.89,135.64,135.83,56596.0
2024-01-11 13:30:00,135.85,136.07,135.83,136.04,57604.0,135.85,136.07,135.83,136.04,57604.0
2024-01-11 14:00:00,136.07,136.28,135.98,136.28,73853.0,136.07,136.28,135.98,136.28,73853.0
2024-01-11 14:30:00,136.28,136.39,136.17,136.33,73358.0,136.28,136.39,136.17,136.33,73358.0
2024-01-11 15:00:00,136.34,136.36,136.05,136.23,101377.0,136.34,136.36,136.05,136.23,101377.0
2024-01-11 15:30:00,136.25,136.45,136.12,136.37,265281.0,136.25,136.45,136.12,136.37,265281.0
2024-01-12 09:30:00,136.99,137.09,136.42,136.87,59454.0,136.99,137.09,136.42,136.87,59454.0
2024-01-12 10:00:00,136.91,137.07,136.69,137.04,78721.0,136.91,137.07,136.69,137.04,78721.0
2024-01-12 10:30:00,137.07,137.13,136.25,136.44,83888.0,137.07,137.13,136.25,136.44,83888.0
2024-01-12 11:00:00,136.45,136.69,136.38,136.58,57669.0,136.45,136.69,136.38,136.58,57669.0
2024-01-12 11:30:00,136.64,136.72,136.25,136.47,56255.0,136.64,136.72,136.25,136.47,56255.0
2024-01-12 12:00:00,136.43,136.53,136.29,136.44,60412.0,136.43,136.53,136.29,136.44,60412.0
2024-01-12 12:30:00,136.43,136.66,136.34,136.59,71783.0,136.43,136.66,136.34,136.59,71783.0
2024-01-12 13:00:00,136.6,136.8,136.6,136.71,73175.0,136.6,136.8,136.6,136.71,73175.0
2024-01-12 13:30:00,136.72,136.91,136.71,136.87,64263.0,136.72,136.91,136.71,136.87,64263.0
2024-01-12 14:00:00,136.87,136.99,136.87,136.96,45253.0,136.87,136.99,136.87,136.96,45253.0
2024-01-12 14:30:00,136.94,136.99,136.8,136.85,59806.0,136.94,136.99,136.8,136.85,59806.0
2024-01-12 15:00:00,136.85,136.94,136.77,136.86,78620.0,136.85,136.94,136.77,136.86,78620.0
2024-01-12 15:30:00,136.84,137.15,136.8,136.92,248010.0,136.84,137.15,136.8,136.92,248010.0
2024-01-16 09:30:00,136.3,136.79,135.97,136.46,116455.0,136.3,136.79,135.97,136.46,116455.0
2024-01-16 10:00:00,136.48,136.91,136.23,136.67,84626.0,136.48,136.91,136.23,136.67,84626.0
2024-01-16 10:30:00,136.69,137.06,136.66,136.93,92101.0,136.69,137.06,136.66,136.93,92101.0
2024-01-16 11:00:00,136.97,137.12,136.56,136.94,110892.0,136.97,137.12,136.56,136.94,110892.0
2024-01-16 11:30:00,136.97,137.22,136.96,137.18,93785.0,136.97,137.22,136.96,137.18,93785.0
2024-01-16 12:00:00,137.17,137.25,136.98,137.19,99226.0,137.17,137.25,136.98,137.19,99226.0
2024-01-16 12:30:00,137.2,137.25,136.91,136.93,71929.0,137.2,137.25,136.91,136.93,71929.0
2024-01-16 13:00:00,136.94,136.98,136.72,136.87,58915.0,136.94,136.98,136.72,136.87,58915.0
2024-01-16 13:30:00,136.9,136.93,136.63,136.71,55122.0,136.9,136.93,136.63,136.71,55122.0
2024-01-16 14:00:00,136.74,136.8,136.4,136.62,81175.0,136.74,136.8,136.4,136.62,81175.0
2024-01-16 14:30:00,136.64,136.96,136.59,136.86,106943.0,136.64,136.96,136.59,136.86,106943.0
2024-01-16 15:00:00,136.84,137.06,136.79,136.95,128297.0,136.84,137.06,136.79,136.95,128297.0
2024-01-16 15:30:00,136.96,137.07,136.83,137.01,365772.0,136.96,137.07,136.83,137.01,365772.0
2024-01-17 09:30:00,137.0,137.99,136.96,137.1,212368.0,137.0,137.99,136.96,137.1,212368.0
2024-01-17 10:00:00,137.12,137.59,137.06,137.5,120673.0,137.12,137.59,137.06,137.5,120673.0
2024-01-17 10:30:00,137.49,137.75,137.33,137.37,74656.0,137.49,137.75,137.33,137.37,74656.0
2024-01-17 11:00:00,137.36,137.63,137.31,137.48,105020.0,137.36,137.63,137.31,137.48,105020.0
2024-01-17 11:30:00,137.47,137.48,137.1,137.12,108406.0,137.47,137.48,137.1,137.12,108406.0
2024-01-17 12:00:00,137.12,137.14,136.52,136.59,98989.0,137.12,137.14,136.52,136.59,98989.0
2024-01-17 12:30:00,136.59,136.75,136.48,136.71,77990.0,136.59,136.75,136.48,136.71,77990.0
2024-01-17 13:00:00,136.7,136.87,136.53,136.66,168399.0,136.7,136.87,136.53,136.66,168399.0
2024-01-17 13:30:00,136.65,136.96,136.58,136.88,225014.0,136.65,136.96,136.58,136.88,225014.0
2024-01-17 14:00:00,136.88,137.12,136.85,137.06,109012.0,136.88,137.12,136.85,137.06,109012.0
2024-01-17 14:30:00,137.08,137.12,136.89,137.06,142356.0,137.08,137.12,136.89,137.06,142356.0
2024-01-17 15:00:00,137.06,137.09,136.59,136.84,196320.0,137.06,137.09,136.59,136.84,196320.0
2024-01-17 15:30:00,136.85,137.54,136.84,137.45,358843.0,136.85,137.54,136.84,137.45,358843.0
2024-01-18 09:30:00,138.0,138.71,137.0,137.2,134539.0,138.0,138.71,137.0,137.2,134539.0
2024-01-18 10:00:00,137.25,137.73,136.93,137.63,104668.0,137.25,137.73,136.93,137.63,104668.0
2024-01-18 10:30:00,137.64,137.77,137.18,137.18,67800.0,137.64,137.77,137.18,137.18,67800.0
2024-01-18 11:00:00,137.16,137.55,137.02,137.52,84280.0,137.16,137.55,137.02,137.52,84280.0
2024-01-18 11:30:00,137.53,137.74,137.4,137.41,54694.0,137.53,137.74,137.4,137.41,54694.0
2024-01-18 12:00:00,137.41,137.51,137.21,137.42,61822.0,137.41,137.51,137.21,137.42,61822.0
2024-01-18 12:30:00,137.4,137.47,137.15,137.21,82172.0,137.4,137.47,137.15,137.21,82172.0
2024-01-18 13:00:00,137.22,137.35,137.12,137.24,63107.0,137.22,137.35,137.12,137.24,63107.0
2024-01-18 13:30:00,137.24,137.35,137.15,137.23,61843.0,137.24,137.35,137.15,137.23,61843.0
2024-01-18 14:00:00,137.23,137.49,137.2,137.44,72449.0,137.23,137.49,137.2,137.44,72449.0
2024-01-18 14:30:00,137.45,137.65,137.41,137.6,71301.0,137.45,137.65,137.41,137.6,71301.0
2024-01-18 15:00:00,137.61,137.93,137.56,137.91,96355.0,137.61,137.93,137.56,137.91,96355.0
2024-01-18 15:30:00,137.92,137.96,137.68,137.8,259738.0,137.92,137.96,137.68,137.8,259738.0
2024-01-19 09:30:00,138.21,138.34,137.65,138.32,230836.0,138.21,138.34,137.65,138.32,230836.0
2024-01-19 10:00:00,138.32,138.34,137.93,138.18,55241.0,138.32,138.34,137.93,138.18,55241.0
2024-01-19 10:30:00,138.18,138.27,137.85,137.98,168288.0,138.18,138.27,137.85,137.98,168288.0
2024-01-19 11:00:00,137.98,138.02,137.78,137.83,135128.0,137.98,138.02,137.78,137.83,135128.0
2024-01-19 11:30:00,137.78,138.07,137.67,138.0,93663.0,137.78,138.07,137.67,138.0,93663.0
2024-01-19 12:00:00,138.01,138.11,137.88,138.02,58335.0,138.01,138.11,137.88,138.02,58335.0
2024-01-19 12:30:00,138.03,138.41,138.02,138.37,98997.0,138.03,138.41,138.02,138.37,98997.0
2024-01-19 13:00:00,138.38,138.87,138.22,138.87,150143.0,138.38,138.87,138.22,138.87,150143.0
2024-01-19 13:30:00,138.88,139.29,138.85,139.23,122356.0,138.88,139.29,138.85,139.23,122356.0
2024-01-19 14:00:00,139.23,139.33,139.12,139.15,81565.0,139.23,139.33,139.12,139.15,81565.0
2024-01-19 14:30:00,139.15,139.32,138.99,139.32,97158.0,139.15,139.32,138.99,139.32,97158.0
2024-01-19 15:00:00,139.31,139.35,138.97,139.08,105206.0,139.31,139.35,138.97,139.08,105206.0
2024-01-19 15:30:00,139.08,139.2,138.91,139.01,361665.0,139.08,139.2,138.91,139.01,361665.0
2024-01-22 09:30:00,139.53,140.35,139.52,140.11,87141.0,139.53,140.35,139.52,140.11,87141.0
2024-01-22 10:00:00,140.14,140.41,139.77,140.14,66204.0,140.14,140.41,139.77,140.14,66204.0
2024-01-22 10:30:00,140.17,140.34,139.9,140.27,52891.0,140.17,140.34,139.9,140.27,52891.0
2024-01-22 11:00:00,140.27,140.57,140.18,140.46,52372.0,140.27,140.57,140.18,140.46,52372.0
2024-01-22 11:30:00,140.49,140.58,140.31,140.53,47888.0,140.49,140.58,140.31,140.53,47888.0
2024-01-22 12:00:00,140.51,140.55,140.35,140.49,73006.0,140.51,140.55,140.35,140.49,73006.0
2024-01-22 12:30:00,140.5,140.5,140.3,140.46,60411.0,140.5,140.5,140.3,140.46,60411.0
2024-01-22 13:00:00,140.46,140.51,140.27,140.28,62721.0,140.46,140.51,140.27,140.28,62721.0
2024-01-22 13:30:00,140.3,140.39,140.25,140.32,43265.0,140.3,140.39,140.25,140.32,43265.0
2024-01-22 14:00:00,140.33,140.47,140.29,140.46,60093.0,140.33,140.47,140.29,140.46,60093.0
2024-01-22 14:30:00,140.45,140.47,140.32,140.39,47345.0,140.45,140.47,140.32,140.39,47345.0
2024-01-22 15:00:00,140.4,140.59,140.31,140.58,97171.0,140.4,140.59,140.31,140.58,97171.0
2024-01-22 15:30:00,140.57,140.64,140.41,140.53,179814.0,140.57,140.64,140.41,140.53,179814.0
2024-01-23 09:30:00,140.78,141.01,140.25,140.78,112963.0,140.78,141.01,140.25,140.78,112963.0
2024-01-23 10:00:00,140.77,140.87,140.26,140.31,78812.0,140.77,140.87,140.26,140.31,78812.0
2024-01-23 10:30:00,140.31,140.48,140.21,140.44,67909.0,140.31,140.48,140.21,140.44,67909.0
2024-01-23 11:00:00,140.45,140.85,140.45,140.79,48111.0,140.45,140.85,140.45,140.79,48111.0
2024-01-23 11:30:00,140.81,140.87,140.67,140.81,45877.0,140.81,140.87,140.67,140.81,45877.0
2024-01-23 12:00:00,140.82,140.83,140.51,140.52,58834.0,140.82,140.83,140.51,140.52,58834.0
2024-01-23 12:30:00,140.5,140.67,140.47,140.62,55994.0,140.5,140.67,140.47,140.62,55994.0
2024-01-23 13:00:00,140.63,140.72,140.58,140.65,95232.0,140.63,140.72,140.58,140.65,95232.0
2024-01-23 13:30:00,140.64,140.88,140.61,140.87,65602.0,140.64,140.88,140.61,140.87,65602.0
2024-01-23 14:00:00,140.87,140.9,140.63,140.68,62590.0,140.87,140.9,140.63,140.68,62590.0
2024-01-23 14:30:00,140.68,140.81,140.61,140.65,93822.0,140.68,140.81,140.61,140.65,93822.0
2024-01-23 15:00:00,140.67,140.92,140.6,140.77,166126.0,140.67,140.92,140.6,140.77,166126.0
2024-01-23 15:30:00,140.76,140.76,140.54,140.57,238926.0,140.76,140.76,140.54,140.57,238926.0
2024-01-24 09:30:00,141.06,141.69,140.8,141.19,277370.0,141.06,141.69,140.8,141.19,277370.0
2024-01-24 10:00:00,141.19,141.24,140.58,140.67,99106.0,141.19,141.24,140.58,140.67,99106.0
2024-01-24 10:30:00,140.68,140.81,140.49,140.58,50768.0,140.68,140.81,140.49,140.58,50768.0
2024-01-24 11:00:00,140.61,140.84,140.51,140.7,157900.0,140.61,140.84,140.51,140.7,157900.0
2024-01-24 11:30:00,140.69,140.72,140.36,140.36,63618.0,140.69,140.72,140.36,140.36,63618.0
2024-01-24 12:00:00,140.37,140.61,140.24,140.28,74001.0,140.37,140.61,140.24,140.28,74001.0
2024-01-24 12:30:00,140.29,140.41,140.24,140.27,72968.0,140.29,140.41,140.24,140.27,72968.0
2024-01-24 13:00:00,140.28,140.34,139.86,139.93,103150.0,140.28,140.34,139.86,139.93,103150.0
2024-01-24 13:30:00,139.94,140.2,139.87,140.15,90231.0,139.94,140.2,139.87,140.15,90231.0
2024-01-24 14:00:00,140.16,140.19,140.02,140.06,78218.0,140.16,140.19,140.02,140.06,78218.0
2024-01-24 14:30:00,140.05,140.37,140.04,140.3,83179.0,140.05,140.37,140.04,140.3,83179.0
2024-01-24 15:00:00,140.28,140.48,140.06,140.25,186353.0,140.28,140.48,140.06,140.25,186353.0
2024-01-24 15:30:00,140.25,140.35,139.74,140.0,179106.0,140.25,140.35,139.74,140.0,179106.0
2024-01-25 09:30:00,140.89,141.09,140.18,140.31,88320.0,140.89,141.09,140.18,140.31,88320.0
2024-01-25 10:00:00,140.29,140.3,139.91,140.03,135454.0,140.29,140.3,139.91,140.03,135454.0
2024-01-25 10:30:00,140.07,140.19,139.93,140.14,52075.0,140.07,140.19,139.93,140.14,52075.0
2024-01-25 11:00:00,140.14,140.39,140.01,140.37,93069.0,140.14,140.39,140.01,140.37,93069.0
2024-01-25 11:30:00,140.36,140.42,140.27,140.37,49053.0,140.36,140.42,140.27,140.37,49053.0
2024-01-25 12:00:00,140.42,140.43,140.12,140.19,54416.0,140.42,140.43,140.12,140.19,54416.0
2024-01-25 12:30:00,140.21,140.24,139.79,139.91,45892.0,140.21,140.24,139.79,139.91,45892.0
2024-01-25 13:00:00,139.93,140.13,139.86,139.94,76180.0,139.93,140.13,139.86,139.94,76180.0
2024-01-25 13:30:00,139.95,140.01,139.83,139.92,74449.0,139.95,140.01,139.83,139.92,74449.0
2024-01-25 14:00:00,139.92,140.03,139.82,139.93,68656.0,139.92,140.03,139.82,139.93,68656.0
2024-01-25 14:30:00,139.93,140.0,139.81,139.96,65579.0,139.93,140.0,139.81,139.96,65579.0
2024-01-25 15:00:00,139.95,140.1,139.93,140.06,85729.0,139.95,140.1,139.93,140.06,85729.0
2024-01-25 15:30:00,140.06,140.67,140.05,140.66,221186.0,140.06,140.67,140.05,140.66,221186.0
2024-01-26 09:30:00,140.56,141.03,140.17,140.93,85718.0,140.56,141.03,140.17,140.93,85718.0
2024-01-26 10:00:00,140.96,141.09,140.82,141.06,74591.0,140.96,141.09,140.82,141.06,74591.0
2024-01-26 10:30:00,141.09,141.44,141.09,141.27,71239.0,141.09,141.44,141.09,141.27,71239.0
2024-01-26 11:00:00,141.27,141.45,141.18,141.4,48199.0,141.27,141.45,141.18,141.4,48199.0
2024-01-26 11:30:00,141.44,141.44,141.16,141.39,56361.0,141.44,141.44,141.16,141.39,56361.0
2024-01-26 12:00:00,141.39,141.46,141.23,141.36,46024.0,141.39,141.46,141.23,141.36,46024.0
2024-01-26 12:30:00,141.37,141.38,141.08,141.29,104960.0,141.37,141.38,141.08,141.29,104960.0
2024-01-26 13:00:00,141.3,141.63,141.23,141.45,80530.0,141.3,141.63,141.23,141.45,80530.0
2024-01-26 13:30:00,141.47,141.55,141.38,141.55,83949.0,141.47,141.55,141.38,141.55,83949.0
2024-01-26 14:00:00,141.56,141.65,141.51,141.63,57574.0,141.56,141.65,141.51,141.63,57574.0
2024-01-26 14:30:00,141.65,141.71,141.57,141.67,77951.0,141.65,141.71,141.57,141.67,77951.0
2024-01-26 15:00:00,141.68,141.75,141.49,141.5,71230.0,141.68,141.75,141.49,141.5,71230.0
2024-01-26 15:30:00,141.5,141.57,141.29,141.34,211575.0,141.5,141.57,141.29,141.34,211575.0
2024-01-29 09:30:00,140.69,142.16,140.68,141.93,106933.0,140.69,142.16,140.68,141.93,106933.0
2024-01-29 10:00:00,141.93,142.2,141.83,142.03,77176.0,141.93,142.2,141.83,142.03,77176.0
2024-01-29 10:30:00,142.05,142.1,141.93,141.96,108450.0,142.05,142.1,141.93,141.96,108450.0
2024-01-29 11:00:00,141.95,142.11,141.9,142.05,77777.0,141.95,142.11,141.9,142.05,77777.0
2024-01-29 11:30:00,142.06,142.3,142.05,142.27,50099.0,142.06,142.3,142.05,142.27,50099.0
2024-01-29 12:00:00,142.28,142.28,142.04,142.07,54571.0,142.28,142.28,142.04,142.07,54571.0
2024-01-29 12:30:00,142.09,142.16,141.95,142.01,60857.0,142.09,142.16,141.95,142.01,60857.0
2024-01-29 13:00:00,142.0,142.28,141.95,142.26,69393.0,142.0,142.28,141.95,142.26,69393.0
2024-01-29 13:30:00,142.27,142.36,142.18,142.21,66323.0,142.27,142.36,142.18,142.21,66323.0
2024-01-29 14:00:00,142.2,142.4,142.18,142.39,53581.0,142.2,142.4,142.18,142.39,53581.0
2024-01-29 14:30:00,142.39,142.5,142.35,142.42,48349.0,142.39,142.5,142.35,142.42,48349.0
2024-01-29 15:00:00,142.44,143.11,142.43,142.95,101429.0,142.44,143.11,142.43,142.95,101429.0
2024-01-29 15:30:00,142.96,143.12,142.77,142.94,249010.0,142.96,143.12,142.77,142.94,249010.0
2024-01-30 09:30:00,143.35,143.49,142.62,142.97,184716.0,143.35,143.49,142.62,142.97,184716.0
2024-01-30 10:00:00,142.97,143.11,142.73,142.95,65787.0,142.97,143.11,142.73,142.95,65787.0
2024-01-30 10:30:00,142.98,143.11,142.9,143.0,76594.0,142.98,143.11,142.9,143.0,76594.0
2024-01-30 11:00:00,143.01,143.27,142.93,143.27,72177.0,143.01,143.27,142.93,143.27,72177.0
2024-01-30 11:30:00,143.27,143.38,143.2,143.3,47196.0,143.27,143.38,143.2,143.3,47196.0
2024-01-30 12:00:00,143.3,143.43,143.19,143.2,57498.0,143.3,143.43,143.19,143.2,57498.0
2024-01-30 12:30:00,143.18,143.33,143.07,143.24,51170.0,143.18,143.33,143.07,143.24,51170.0
2024-01-30 13:00:00,143.24,143.61,143.21,143.58,86590.0,143.24,143.61,143.21,143.58,86590.0
2024-01-30 13:30:00,143.58,143.73,143.56,143.69,68606.0,143.58,143.73,143.56,143.69,68606.0
2024-01-30 14:00:00,143.71,143.92,143.65,143.86,77549.0,143.71,143.92,143.65,143.86,77549.0
2024-01-30 14:30:00,143.85,144.02,143.85,143.96,88105.0,143.85,144.02,143.85,143.96,88105.0
2024-01-30 15:00:00,143.95,144.08,143.85,144.07,102674.0,143.95,144.08,143.85,144.07,102674.0
2024-01-30 15:30:00,144.06,144.2,143.9,144.09,379426.0,144.06,144.2,143.9,144.09,379426.0
2024-01-31 09:30:00,144.41,144.82,143.22,143.27,175532.0,144.41,144.82,143.22,143.27,175532.0
2024-01-31 10:00:00,143.23,143.73,142.95,143.62,130102.0,143.23,143.73,142.95,143.62,130102.0
2024-01-31 10:30:00,143.62,143.68,143.11,143.34,100650.0,143.62,143.68,143.11,143.34,100650.0
2024-01-31 11:00:00,143.35,143.6,143.33,143.4,88237.0,143.35,143.6,143.33,143.4,88237.0
2024-01-31 11:30:00,143.39,143.58,143.15,143.48,95829.0,143.39,143.58,143.15,143.48,95829.0
2024-01-31 12:00:00,143.52,143.92,143.51,143.81,84960.0,143.52,143.92,143.51,143.81,84960.0
2024-01-31 12:30:00,143.8,143.84,143.59,143.72,68142.0,143.8,143.84,143.59,143.72,68142.0
2024-01-31 13:00:00,143.7,143.9,143.61,143.69,71778.0,143.7,143.9,143.61,143.69,71778.0
2024-01-31 13:30:00,143.68,143.74,143.43,143.74,60301.0,143.68,143.74,143.43,143.74,60301.0
2024-01-31 14:00:00,143.74,143.85,143.15,143.36,85390.0,143.74,143.85,143.15,143.36,85390.0
2024-01-31 14:30:00,143.37,143.68,142.68,142.71,73164.0,143.37,143.68,142.68,142.71,73164.0
2024-01-31 15:00:00,142.71,142.71,141.95,142.62,88208.0,142.71,142.71,141.95,142.62,88208.0
2024-01-31 15:30:00,142.6,142.62,141.85,141.86,329040.0,142.6,142.62,141.85,141.86,329040.0
2024-02-01 09:30:00,142.17,142.52,141.87,142.05,127338.0,142.17,142.52,141.87,142.05,127338.0
2024-02-01 10:00:00,142.05,142.91,141.83,142.89,78033.0,142.05,142.91,141.83,142.89,78033.0
2024-02-01 10:30:00,142.84,143.07,142.07,142.07,60074.0,142.84,143.07,142.07,142.07,60074.0
2024-02-01 11:00:00,142.01,142.38,141.95,142.24,67733.0,142.01,142.38,141.95,142.24,67733.0
2024-02-01 11:30:00,142.26,142.54,142.19,142.5,49532.0,142.26,142.54,142.19,142.5,49532.0
2024-02-01 12:00:00,142.51,142.88,142.46,142.61,95236.0,142.51,142.88,142.46,142.61,95236.0
2024-02-01 12:30:00,142.59,143.28,142.47,143.11,144124.0,142.59,143.28,142.47,143.11,144124.0
2024-02-01 13:00:00,143.13,143.32,142.96,143.23,47425.0,143.13,143.32,142.96,143.23,47425.0
2024-02-01 13:30:00,143.22,143.45,143.16,143.39,58596.0,143.22,143.45,143.16,143.39,58596.0
2024-02-01 14:00:00,143.4,143.54,143.36,143.45,71657.0,143.4,143.54,143.36,143.45,71657.0
2024-02-01 14:30:00,143.45,143.7,143.34,143.65,60491.0,143.45,143.7,143.34,143.65,60491.0
2024-02-01 15:00:00,143.66,143.75,143.55,143.69,89903.0,143.66,143.75,143.55,143.69,89903.0
2024-02-01 15:30:00,143.69,143.98,143.6,143.97,257890.0,143.69,143.98,143.6,143.97,257890.0
2024-02-02 09:30:00,144.27,145.28,143.68,143.86,217799.0,144.27,145.28,143.68,143.86,217799.0
2024-02-02 10:00:00,143.84,144.07,143.48,143.57,68390.0,143.84,144.07,143.48,143.57,68390.0
2024-02-02 10:30:00,143.57,144.27,143.57,144.27,58127.0,143.57,144.27,143.57,144.27,58127.0
2024-02-02 11:00:00,144.28,144.7,144.28,144.66,62916.0,144.28,144.7,144.28,144.66,62916.0
2024-02-02 11:30:00,144.67,145.33,144.67,145.01,90672.0,144.67,145.33,144.67,145.01,90672.0
2024-02-02 12:00:00,145.03,145.2,144.87,145.18,55312.0,145.03,145.2,144.87,145.18,55312.0
2024-02-02 12:30:00,145.18,145.39,144.71,144.98,118493.0,145.18,145.39,144.71,144.98,118493.0
2024-02-02 13:00:00,145.01,145.38,144.81,145.09,193767.0,145.01,145.38,144.81,145.09,193767.0
2024-02-02 13:30:00,145.1,145.57,145.0,145.47,61946.0,145.1,145.57,145.0,145.47,61946.0
2024-02-02 14:00:00,145.47,145.82,145.47,145.64,64197.0,145.47,145.82,145.47,145.64,64197.0
2024-02-02 14:30:00,145.64,145.87,145.36,145.47,114637.0,145.64,145.87,145.36,145.47,114637.0
2024-02-02 15:00:00,145.47,145.7,145.31,145.45,150561.0,145.47,145.7,145.31,145.45,150561.0
2024-02-02 15:30:00,145.46,145.51,144.88,144.89,295025.0,145.46,145.51,144.88,144.89,295025.0
2024-02-05 09:30:00,144.46,145.28,143.6,145.0,227365.0,144.46,145.28,143.6,145.0,227365.0
2024-02-05 10:00:00,145.02,145.03,143.88,144.33,286816.0,145.02,145.03,143.88,144.33,286816.0
2024-02-05 10:30:00,144.34,144.58,144.18,144.38,110449.0,144.34,144.58,144.18,144.38,110449.0
2024-02-05 11:00:00,144.4,144.51,144.1,144.29,84694.0,144.4,144.51,144.1,144.29,84694.0
2024-02-05 11:30:00,144.29,144.34,144.14,144.29,84111.0,144.29,144.34,144.14,144.29,84111.0
2024-02-05 12:00:00,144.27,144.46,144.18,144.3,69712.0,144.27,144.46,144.18,144.3,69712.0
2024-02-05 12:30:00,144.31,144.5,144.25,144.32,87381.0,144.31,144.5,144.25,144.32,87381.0
2024-02-05 13:00:00,144.32,144.32,143.99,144.0,70792.0,144.32,144.32,143.99,144.0,70792.0
2024-02-05 13:30:00,143.99,144.21,143.96,144.13,95209.0,143.99,144.21,143.96,144.13,95209.0
2024-02-05 14:00:00,144.14,144.34,144.03,144.34,116206.0,144.14,144.34,144.03,144.34,116206.0
2024-02-05 14:30:00,144.36,144.67,144.34,144.66,84816.0,144.36,144.67,144.34,144.66,84816.0
2024-02-05 15:00:00,144.67,144.71,144.3,144.65,149527.0,144.67,144.71,144.3,144.65,149527.0
2024-02-05 15:30:00,144.66,144.8,144.12,144.17,405253.0,144.66,144.8,144.12,144.17,405253.0
2024-02-06 09:30:00,141.62,141.62,137.79,138.4,544340.0,141.62,141.62,137.79,138.4,544340.0
2024-02-06 10:00:00,138.42,138.46,137.13,137.33,281786.0,138.42,138.46,137.13,137.33,281786.0
2024-02-06 10:30:00,137.34,138.38,137.21,138.38,268915.0,137.34,138.38,137.21,138.38,268915.0
2024-02-06 11:00:00,138.35,139.07,138.27,139.05,168623.0,138.35,139.07,138.27,139.05,168623.0
2024-02-06 11:30:00,139.06,139.12,138.53,138.77,184501.0,139.06,139.12,138.53,138.77,184501.0
2024-02-06 12:00:00,138.81,139.71,138.8,139.65,212180.0,138.81,139.71,138.8,139.65,212180.0
2024-02-06 12:30:00,139.66,140.22,139.54,140.14,169728.0,139.66,140.22,139.54,140.14,169728.0
2024-02-06 13:00:00,140.16,140.45,139.98,140.22,109231.0,140.16,140.45,139.98,140.22,109231.0
2024-02-06 13:30:00,140.22,141.09,140.21,140.83,143830.0,140.22,141.09,140.21,140.83,143830.0
2024-02-06 14:00:00,140.86,140.92,140.36,140.46,152417.0,140.86,140.92,140.36,140.46,152417.0
2024-02-06 14:30:00,140.44,141.37,140.4,141.31,152575.0,140.44,141.37,140.4,141.31,152575.0
2024-02-06 15:00:00,141.31,141.88,141.27,141.5,242951.0,141.31,141.88,141.27,141.5,242951.0
2024-02-06 15:30:00,141.52,141.89,140.9,141.01,462489.0,141.52,141.89,140.9,141.01,462489.0
2024-02-07 09:30:00,141.11,141.55,140.26,141.31,113048.0,141.11,141.55,140.26,141.31,113048.0
2024-02-07 10:00:00,141.41,142.48,141.25,141.81,128356.0,141.41,142.48,141.25,141.81,128356.0
2024-02-07 10:30:00,141.8,142.67,141.6,142.43,101307.0,141.8,142.67,141.6,142.43,101307.0
2024-02-07 11:00:00,142.44,142.61,142.08,142.31,111687.0,142.44,142.61,142.08,142.31,111687.0
2024-02-07 11:30:00,142.28,142.82,142.21,142.52,83304.0,142.28,142.82,142.21,142.52,83304.0
2024-02-07 12:00:00,142.5,143.11,142.46,143.06,51877.0,142.5,143.11,142.46,143.06,51877.0
2024-02-07 12:30:00,143.02,143.35,142.99,143.2,49284.0,143.02,143.35,142.99,143.2,49284.0
2024-02-07 13:00:00,143.22,143.55,143.05,143.45,69114.0,143.22,143.55,143.05,143.45,69114.0
2024-02-07 13:30:00,143.43,143.55,142.9,143.05,51010.0,143.43,143.55,142.9,143.05,51010.0
2024-02-07 14:00:00,143.06,143.35,142.93,143.29,76438.0,143.06,143.35,142.93,143.29,76438.0
2024-02-07 14:30:00,143.3,143.75,143.3,143.71,88372.0,143.3,143.75,143.3,143.71,88372.0
2024-02-07 15:00:00,143.72,143.77,143.11,143.12,116363.0,143.72,143.77,143.11,143.12,116363.0
2024-02-07 15:30:00,143.13,143.24,142.45,142.71,347000.0,143.13,143.24,142.45,142.71,347000.0
2024-02-08 09:30:00,142.25,142.9,142.14,142.86,53394.0,142.25,142.9,142.14,142.86,53394.0
2024-02-08 10:00:00,142.94,143.37,142.86,142.96,55940.0,142.94,143.37,142.86,142.96,55940.0
2024-02-08 10:30:00,142.98,142.98,142.64,142.86,61631.0,142.98,142.98,142.64,142.86,61631.0
2024-02-08 11:00:00,142.84,142.89,142.54,142.84,62868.0,142.84,142.89,142.54,142.84,62868.0
2024-02-08 11:30:00,142.86,143.23,142.84,143.07,72870.0,142.86,143.23,142.84,143.07,72870.0
2024-02-08 12:00:00,143.08,143.52,142.99,143.45,82291.0,143.08,143.52,142.99,143.45,82291.0
2024-02-08 12:30:00,143.45,143.57,143.35,143.46,50051.0,143.45,143.57,143.35,143.46,50051.0
2024-02-08 13:00:00,143.46,143.51,143.19,143.41,56784.0,143.46,143.51,143.19,143.41,56784.0
2024-02-08 13:30:00,143.43,143.56,143.34,143.47,57659.0,143.43,143.56,143.34,143.47,57659.0
2024-02-08 14:00:00,143.52,143.57,143.32,143.37,65952.0,143.52,143.57,143.32,143.37,65952.0
2024-02-08 14:30:00,143.37,143.56,143.27,143.51,48147.0,143.37,143.56,143.27,143.51,48147.0
2024-02-08 15:00:00,143.51,143.63,143.42,143.52,80105.0,143.51,143.63,143.42,143.52,80105.0
2024-02-08 15:30:00,143.52,143.67,143.44,143.52,233671.0,143.52,143.67,143.44,143.52,233671.0
2024-02-09 09:30:00,143.38,144.08,143.38,143.87,70651.0,143.38,144.08,143.38,143.87,70651.0
2024-02-09 10:00:00,143.87,144.12,143.55,143.64,111021.0,143.87,144.12,143.55,143.64,111021.0
2024-02-09 10:30:00,143.63,143.67,143.28,143.38,56499.0,143.63,143.67,143.28,143.38,56499.0
2024-02-09 11:00:00,143.38,143.38,142.74,143.12,133360.0,143.38,143.38,142.74,143.12,133360.0
2024-02-09 11:30:00,143.13,143.4,142.94,143.39,88533.0,143.13,143.4,142.94,143.39,88533.0
2024-02-09 12:00:00,143.38,143.63,143.2,143.49,57143.0,143.38,143.63,143.2,143.49,57143.0
2024-02-09 12:30:00,143.46,143.53,143.36,143.46,46318.0,143.46,143.53,143.36,143.46,46318.0
2024-02-09 13:00:00,143.46,143.47,143.13,143.4,154298.0,143.46,143.47,143.13,143.4,154298.0
2024-02-09 13:30:00,143.43,143.69,143.43,143.63,45353.0,143.43,143.69,143.43,143.63,45353.0
2024-02-09 14:00:00,143.63,143.85,143.62,143.81,48839.0,143.63,143.85,143.62,143.81,48839.0
2024-02-09 14:30:00,143.82,144.12,143.76,143.97,82183.0,143.82,144.12,143.76,143.97,82183.0
2024-02-09 15:00:00,143.98,144.06,143.94,143.98,90829.0,143.98,144.06,143.94,143.98,90829.0
2024-02-09 15:30:00,143.97,144.34,143.95,144.21,268724.0,143.97,144.34,143.95,144.21,268724.0
2024-02-12 09:30:00,144.31,144.37,143.75,143.75,50076.0,144.31,144.37,143.75,143.75,50076.0
2024-02-12 10:00:00,143.74,144.16,143.7,144.07,52656.0,143.74,144.16,143.7,144.07,52656.0
2024-02-12 10:30:00,144.04,144.04,143.82,143.93,46615.0,144.04,144.04,143.82,143.93,46615.0
2024-02-12 11:00:00,143.93,144.4,143.92,144.37,60546.0,143.93,144.4,143.92,144.37,60546.0
2024-02-12 11:30:00,144.38,144.62,144.35,144.57,53400.0,144.38,144.62,144.35,144.57,53400.0
2024-02-12 12:00:00,144.58,144.86,144.58,144.81,59124.0,144.58,144.86,144.58,144.81,59124.0
2024-02-12 12:30:00,144.83,144.83,144.48,144.54,65850.0,144.83,144.83,144.48,144.54,65850.0
2024-02-12 13:00:00,144.54,144.79,144.5,144.55,45873.0,144.54,144.79,144.5,144.55,45873.0
2024-02-12 13:30:00,144.51,144.7,144.49,144.53,65562.0,144.51,144.7,144.49,144.53,65562.0
2024-02-12 14:00:00,144.52,144.65,144.14,144.16,63380.0,144.52,144.65,144.14,144.16,63380.0
2024-02-12 14:30:00,144.15,144.25,144.02,144.22,58423.0,144.15,144.25,144.02,144.22,58423.0
2024-02-12 15:00:00,144.22,144.29,144.1,144.15,69878.0,144.22,144.29,144.1,144.15,69878.0
2024-02-12 15:30:00,144.15,144.31,144.1,144.3,220112.0,144.15,144.31,144.1,144.3,220112.0
2024-02-13 09:30:00,143.7,144.3,143.0,143.63,134118.0,143.7,144.3,143.0,143.63,134118.0
2024-02-13 10:00:00,143.67,144.21,143.4,144.19,132739.0,143.67,144.21,143.4,144.19,132739.0
2024-02-13 10:30:00,144.19,144.26,143.87,143.91,70604.0,144.19,144.26,143.87,143.91,70604.0
2024-02-13 11:00:00,143.97,144.12,143.89,143.96,67532.0,143.97,144.12,143.89,143.96,67532.0
2024-02-13 11:30:00,144.0,144.35,143.93,144.27,61931.0,144.0,144.35,143.93,144.27,61931.0
2024-02-13 12:00:00,144.25,144.31,143.93,143.96,66526.0,144.25,144.31,143.93,143.96,66526.0
2024-02-13 12:30:00,143.98,144.02,143.49,143.51,40806.0,143.98,144.02,143.49,143.51,40806.0
2024-02-13 13:00:00,143.49,143.54,143.26,143.37,58319.0,143.49,143.54,143.26,143.37,58319.0
2024-02-13 13:30:00,143.34,143.51,143.13,143.41,61849.0,143.34,143.51,143.13,143.41,61849.0
2024-02-13 14:00:00,143.41,143.41,142.99,143.1,35995.0,143.41,143.41,142.99,143.1,35995.0
2024-02-13 14:30:00,143.09,143.27,142.66,142.68,50385.0,143.09,143.27,142.66,142.68,50385.0
2024-02-13 15:00:00,142.69,142.74,142.47,142.64,96315.0,142.69,142.74,142.47,142.64,96315.0
2024-02-13 15:30:00,142.64,143.59,142.55,143.55,213951.0,142.64,143.59,142.55,143.55,213951.0
2024-02-14 09:30:00,144.16,144.33,142.98,144.2,86160.0,144.16,144.33,142.98,144.2,86160.0
2024-02-14 10:00:00,144.28,144.71,144.06,144.6,47971.0,144.28,144.71,144.06,144.6,47971.0
2024-02-14 10:30:00,144.65,144.67,144.43,144.6,72294.0,144.65,144.67,144.43,144.6,72294.0
2024-02-14 11:00:00,144.59,145.0,144.28,144.86,100364.0,144.59,145.0,144.28,144.86,100364.0
2024-02-14 11:30:00,144.87,144.97,144.61,144.78,46160.0,144.87,144.97,144.61,144.78,46160.0
2024-02-14 12:00:00,144.78,144.87,144.51,144.86,60172.0,144.78,144.87,144.51,144.86,60172.0
2024-02-14 12:30:00,144.86,145.0,144.77,144.97,40033.0,144.86,145.0,144.77,144.97,40033.0
2024-02-14 13:00:00,144.98,145.01,144.73,144.99,104161.0,144.98,145.01,144.73,144.99,104161.0
2024-02-14 13:30:00,145.0,145.21,144.62,144.71,183626.0,145.0,145.21,144.62,144.71,183626.0
2024-02-14 14:00:00,144.71,144.71,144.03,144.58,44538.0,144.71,144.71,144.03,144.58,44538.0
2024-02-14 14:30:00,144.6,144.78,144.48,144.71,49156.0,144.6,144.78,144.48,144.71,49156.0
2024-02-14 15:00:00,144.76,145.05,144.68,144.98,91288.0,144.76,145.05,144.68,144.98,91288.0
2024-02-14 15:30:00,145.0,145.11,144.81,144.97,341012.0,145.0,145.11,144.81,144.97,341012.0
2024-02-15 09:30:00,145.73,146.94,145.43,146.81,122982.0,145.73,146.94,145.43,146.81,122982.0
2024-02-15 10:00:00,146.88,147.05,146.44,146.7,77737.0,146.88,147.05,146.44,146.7,77737.0
2024-02-15 10:30:00,146.65,146.94,146.41,146.87,123090.0,146.65,146.94,146.41,146.87,123090.0
2024-02-15 11:00:00,146.88,147.08,146.67,146.75,55031.0,146.88,147.08,146.67,146.75,55031.0
2024-02-15 11:30:00,146.73,147.22,146.64,146.68,55305.0,146.73,147.22,146.64,146.68,55305.0
2024-02-15 12:00:00,146.66,146.77,146.43,146.67,54581.0,146.66,146.77,146.43,146.67,54581.0
2024-02-15 12:30:00,146.68,146.99,146.56,146.91,55641.0,146.68,146.99,146.56,146.91,55641.0
2024-02-15 13:00:00,146.9,147.25,146.84,147.07,73144.0,146.9,147.25,146.84,147.07,73144.0
2024-02-15 13:30:00,147.11,147.38,147.01,147.38,59310.0,147.11,147.38,147.01,147.38,59310.0
2024-02-15 14:00:00,147.41,147.72,147.41,147.6,61338.0,147.41,147.72,147.41,147.6,61338.0
2024-02-15 14:30:00,147.6,147.76,147.52,147.66,60941.0,147.6,147.76,147.52,147.66,60941.0
2024-02-15 15:00:00,147.67,147.7,147.5,147.68,110396.0,147.67,147.7,147.5,147.68,110396.0
2024-02-15 15:30:00,147.68,148.07,147.56,147.97,279194.0,147.68,148.07,147.56,147.97,279194.0
2024-02-16 09:30:00,148.32,148.59,147.31,147.7,163233.0,148.32,148.59,147.31,147.7,163233.0
2024-02-16 10:00:00,147.7,147.93,147.46,147.78,90438.0,147.7,147.93,147.46,147.78,90438.0
2024-02-16 10:30:00,147.81,148.2,147.62,147.89,81375.0,147.81,148.2,147.62,147.89,81375.0
2024-02-16 11:00:00,147.88,148.12,147.81,147.9,65733.0,147.88,148.12,147.81,147.9,65733.0
2024-02-16 11:30:00,147.95,148.47,147.88,148.38,73014.0,147.95,148.47,147.88,148.38,73014.0
2024-02-16 12:00:00,148.4,148.56,148.28,148.5,49252.0,148.4,148.56,148.28,148.5,49252.0
2024-02-16 12:30:00,148.51,148.64,148.35,148.37,43781.0,148.51,148.64,148.35,148.37,43781.0
2024-02-16 13:00:00,148.37,148.51,148.13,148.44,45319.0,148.37,148.51,148.13,148.44,45319.0
2024-02-16 13:30:00,148.44,148.55,148.39,148.55,43320.0,148.44,148.55,148.39,148.55,43320.0
2024-02-16 14:00:00,148.56,148.65,148.47,148.55,54922.0,148.56,148.65,148.47,148.55,54922.0
2024-02-16 14:30:00,148.55,148.56,147.8,148.09,63096.0,148.55,148.56,147.8,148.09,63096.0
2024-02-16 15:00:00,148.09,148.14,147.77,148.03,74997.0,148.09,148.14,147.77,148.03,74997.0
2024-02-16 15:30:00,148.03,148.17,147.68,148.06,271113.0,148.03,148.17,147.68,148.06,271113.0
2024-02-20 09:30:00,147.95,148.72,147.59,148.37,99584.0,147.95,148.72,147.59,148.37,99584.0
2024-02-20 10:00:00,148.37,149.0,148.16,148.92,108856.0,148.37,149.0,148.16,148.92,108856.0
2024-02-20 10:30:00,148.94,149.16,148.69,148.75,71829.0,148.94,149.16,148.69,148.75,71829.0
2024-02-20 11:00:00,148.74,148.88,148.5,148.82,81918.0,148.74,148.88,148.5,148.82,81918.0
2024-02-20 11:30:00,148.82,148.86,148.57,148.67,55461.0,148.82,148.86,148.57,148.67,55461.0
2024-02-20 12:00:00,148.64,148.65,148.32,148.39,52237.0,148.64,148.65,148.32,148.39,52237.0
2024-02-20 12:30:00,148.38,148.58,148.18,148.49,90489.0,148.38,148.58,148.18,148.49,90489.0
2024-02-20 13:00:00,148.51,148.74,148.43,148.52,41713.0,148.51,148.74,148.43,148.52,41713.0
2024-02-20 13:30:00,148.52,148.64,148.4,148.6,56835.0,148.52,148.64,148.4,148.6,56835.0
2024-02-20 14:00:00,148.63,148.86,148.54,148.85,69956.0,148.63,148.86,148.54,148.85,69956.0
2024-02-20 14:30:00,148.83,149.03,148.83,149.02,69797.0,148.83,149.03,148.83,149.02,69797.0
2024-02-20 15:00:00,149.03,149.05,148.57,148.62,136024.0,149.03,149.05,148.57,148.62,136024.0
2024-02-20 15:30:00,148.62,148.63,147.85,147.94,451118.0,148.62,148.63,147.85,147.94,451118.0
2024-02-21 09:30:00,147.63,147.88,146.88,147.17,68392.0,147.63,147.88,146.88,147.17,68392.0
2024-02-21 10:00:00,147.17,147.61,147.17,147.23,48541.0,147.17,147.61,147.17,147.23,48541.0
2024-02-21 10:30:00,147.22,147.25,146.81,146.83,50398.0,147.22,147.25,146.81,146.83,50398.0
2024-02-21 11:00:00,146.86,147.26,146.86,147.21,48238.0,146.86,147.26,146.86,147.21,48238.0
2024-02-21 11:30:00,147.18,147.25,146.98,147.08,25739.0,147.18,147.25,146.98,147.08,25739.0
2024-02-21 12:00:00,147.13,147.14,146.88,146.89,41365.0,147.13,147.14,146.88,146.89,41365.0
2024-02-21 12:30:00,146.86,146.86,146.56,146.73,40416.0,146.86,146.86,146.56,146.73,40416.0
2024-02-21 13:00:00,146.72,146.76,146.42,146.6,44197.0,146.72,146.76,146.42,146.6,44197.0
2024-02-21 13:30:00,146.62,146.78,146.52,146.58,49206.0,146.62,146.78,146.52,146.58,49206.0
2024-02-21 14:00:00,146.57,146.74,146.39,146.65,78276.0,146.57,146.74,146.39,146.65,78276.0
2024-02-21 14:30:00,146.63,146.63,146.33,146.59,78320.0,146.63,146.63,146.33,146.59,78320.0
2024-02-21 15:00:00,146.59,146.64,146.38,146.57,74665.0,146.59,146.64,146.38,146.57,74665.0
2024-02-21 15:30:00,146.58,147.74,146.54,147.64,319795.0,146.58,147.74,146.54,147.64,319795.0
2024-02-22 09:30:00,148.95,149.51,148.57,149.38,97003.0,148.95,149.51,148.57,149.38,97003.0
2024-02-22 10:00:00,149.39,149.6,149.06,149.35,55446.0,149.39,149.6,149.06,149.35,55446.0
2024-02-22 10:30:00,149.33,149.38,148.71,148.9,49822.0,149.33,149.38,148.71,148.9,49822.0
2024-02-22 11:00:00,148.9,149.41,148.85,149.33,42354.0,148.9,149.41,148.85,149.33,42354.0
2024-02-22 11:30:00,149.37,149.49,149.2,149.34,38600.0,149.37,149.49,149.2,149.34,38600.0
2024-02-22 12:00:00,149.31,149.5,149.19,149.31,30707.0,149.31,149.5,149.19,149.31,30707.0
2024-02-22 12:30:00,149.34,149.52,149.21,149.47,76033.0,149.34,149.52,149.21,149.47,76033.0
2024-02-22 13:00:00,149.45,149.67,149.23,149.65,65962.0,149.45,149.67,149.23,149.65,65962.0
2024-02-22 13:30:00,149.65,149.99,149.65,149.93,46592.0,149.65,149.99,149.65,149.93,46592.0
2024-02-22 14:00:00,149.93,150.44,149.93,150.24,94762.0,149.93,150.44,149.93,150.24,94762.0
2024-02-22 14:30:00,150.24,150.27,149.88,149.97,84201.0,150.24,150.27,149.88,149.97,84201.0
2024-02-22 15:00:00,149.98,150.31,149.89,150.22,93096.0,149.98,150.31,149.89,150.22,93096.0
2024-02-22 15:30:00,150.23,150.31,150.07,150.1,313858.0,150.23,150.31,150.07,150.1,313858.0
2024-02-23 09:30:00,150.19,151.34,149.6,151.21,189236.0,150.19,151.34,149.6,151.21,189236.0
2024-02-23 10:00:00,151.28,151.33,151.0,151.14,62324.0,151.28,151.33,151.0,151.14,62324.0
2024-02-23 10:30:00,151.15,151.19,150.88,151.06,68900.0,151.15,151.19,150.88,151.06,68900.0
2024-02-23 11:00:00,151.08,151.15,150.81,151.12,50589.0,151.08,151.15,150.81,151.12,50589.0
2024-02-23 11:30:00,151.12,151.21,150.98,151.05,55309.0,151.12,151.21,150.98,151.05,55309.0
2024-02-23 12:00:00,151.06,151.29,151.03,151.27,62854.0,151.06,151.29,151.03,151.27,62854.0
2024-02-23 12:30:00,151.25,151.55,151.19,151.47,52389.0,151.25,151.55,151.19,151.47,52389.0
2024-02-23 13:00:00,151.46,151.51,151.32,151.45,39003.0,151.46,151.51,151.32,151.45,39003.0
2024-02-23 13:30:00,151.46,151.56,151.19,151.22,83373.0,151.46,151.56,151.19,151.22,83373.0
2024-02-23 14:00:00,151.21,151.23,151.05,151.07,38318.0,151.21,151.23,151.05,151.07,38318.0
2024-02-23 14:30:00,151.09,151.36,151.08,151.3,44351.0,151.09,151.36,151.08,151.3,44351.0
2024-02-23 15:00:00,151.28,151.38,151.06,151.27,91830.0,151.28,151.38,151.06,151.27,91830.0
2024-02-23 15:30:00,151.25,151.26,150.72,150.76,295304.0,151.25,151.26,150.72,150.76,295304.0
2024-02-26 09:30:00,149.93,151.72,149.65,151.47,174492.0,149.93,151.72,149.65,151.47,174492.0
2024-02-26 10:00:00,151.47,151.56,150.55,150.6,87024.0,151.47,151.56,150.55,150.6,87024.0
2024-02-26 10:30:00,150.64,150.9,150.51,150.84,79418.0,150.64,150.9,150.51,150.84,79418.0
2024-02-26 11:00:00,150.87,150.89,150.56,150.69,66178.0,150.87,150.89,150.56,150.69,66178.0
2024-02-26 11:30:00,150.68,150.87,150.66,150.75,70277.0,150.68,150.87,150.66,150.75,70277.0
2024-02-26 12:00:00,150.74,150.91,150.54,150.89,57221.0,150.74,150.91,150.54,150.89,57221.0
2024-02-26 12:30:00,150.91,150.93,150.62,150.65,41196.0,150.91,150.93,150.62,150.65,41196.0
2024-02-26 13:00:00,150.63,150.83,150.56,150.66,60230.0,150.63,150.83,150.56,150.66,60230.0
2024-02-26 13:30:00,150.65,150.91,150.53,150.91,37396.0,150.65,150.91,150.53,150.91,37396.0
2024-02-26 14:00:00,150.91,151.09,150.87,151.09,69988.0,150.91,151.09,150.87,151.09,69988.0
2024-02-26 14:30:00,151.09,151.29,151.0,151.17,56760.0,151.09,151.29,151.0,151.17,56760.0
2024-02-26 15:00:00,151.19,151.41,151.12,151.35,65717.0,151.19,151.41,151.12,151.35,65717.0
2024-02-26 15:30:00,151.37,151.41,150.9,150.98,230520.0,151.37,151.41,150.9,150.98,230520.0
2024-02-27 09:30:00,150.44,151.08,150.27,150.75,89696.0,150.44,151.08,150.27,150.75,89696.0
2024-02-27 10:00:00,150.75,150.81,149.99,150.12,68638.0,150.75,150.81,149.99,150.12,68638.0
2024-02-27 10:30:00,150.13,150.27,149.95,149.99,62130.0,150.13,150.27,149.95,149.99,62130.0
2024-02-27 11:00:00,149.99,150.13,149.78,150.07,77668.0,149.99,150.13,149.78,150.07,77668.0
2024-02-27 11:30:00,150.05,150.3,149.95,150.24,60111.0,150.05,150.3,149.95,150.24,60111.0
2024-02-27 12:00:00,150.26,150.46,150.19,150.46,36620.0,150.26,150.46,150.19,150.46,36620.0
2024-02-27 12:30:00,150.44,150.44,149.97,150.0,54212.0,150.44,150.44,149.97,150.0,54212.0
2024-02-27 13:00:00,150.01,150.16,149.93,150.03,60781.0,150.01,150.16,149.93,150.03,60781.0
2024-02-27 13:30:00,150.04,150.08,149.73,149.74,149384.0,150.04,150.08,149.73,149.74,149384.0
2024-02-27 14:00:00,149.74,150.03,149.67,149.91,83905.0,149.74,150.03,149.67,149.91,83905.0
2024-02-27 14:30:00,149.91,150.1,149.87,150.03,80703.0,149.91,150.1,149.87,150.03,80703.0
2024-02-27 15:00:00,150.03,150.39,149.99,150.39,98298.0,150.03,150.39,149.99,150.39,98298.0
2024-02-27 15:30:00,150.4,150.73,150.35,150.61,169219.0,150.4,150.73,150.35,150.61,169219.0
2024-02-28 09:30:00,150.79,151.2,150.6,150.67,147663.0,150.79,151.2,150.6,150.67,147663.0
2024-02-28 10:00:00,150.75,151.05,150.6,150.93,160645.0,150.75,151.05,150.6,150.93,160645.0
2024-02-28 10:30:00,150.98,151.37,150.8,151.37,194857.0,150.98,151.37,150.8,151.37,194857.0
2024-02-28 11:00:00,151.37,151.49,151.05,151.23,183278.0,151.37,151.49,151.05,151.23,183278.0
2024-02-28 11:30:00,151.2,151.5,151.13,151.26,79126.0,151.2,151.5,151.13,151.26,79126.0
2024-02-28 12:00:00,151.24,151.27,151.02,151.11,79542.0,151.24,151.27,151.02,151.11,79542.0
2024-02-28 12:30:00,151.1,151.22,151.08,151.18,76046.0,151.1,151.22,151.08,151.18,76046.0
2024-02-28 13:00:00,151.17,151.42,151.14,151.4,53366.0,151.17,151.42,151.14,151.4,53366.0
2024-02-28 13:30:00,151.42,151.57,151.22,151.48,162226.0,151.42,151.57,151.22,151.48,162226.0
2024-02-28 14:00:00,151.49,151.97,146.01,148.43,1385907.0,151.49,151.97,146.01,148.43,1385907.0
2024-02-28 14:30:00,148.36,149.18,148.07,148.47,331144.0,148.36,149.18,148.07,148.47,331144.0
2024-02-28 15:00:00,148.53,148.88,148.3,148.59,173844.0,148.53,148.88,148.3,148.59,173844.0
2024-02-28 15:30:00,148.58,148.58,147.85,147.98,622535.0,148.58,148.58,147.85,147.98,622535.0
2024-02-29 09:30:00,148.59,148.6,147.47,148.11,180838.0,148.59,148.6,147.47,148.11,180838.0
2024-02-29 10:00:00,148.11,148.7,147.9,148.62,180241.0,148.11,148.7,147.9,148.62,180241.0
2024-02-29 10:30:00,148.6,148.89,148.33,148.51,136017.0,148.6,148.89,148.33,148.51,136017.0
2024-02-29 11:00:00,148.49,149.21,148.47,149.09,167377.0,148.49,149.21,148.47,149.09,167377.0
2024-02-29 11:30:00,149.08,149.1,148.57,148.65,129837.0,149.08,149.1,148.57,148.65,129837.0
2024-02-29 12:00:00,148.66,148.89,148.51,148.82,195525.0,148.66,148.89,148.51,148.82,195525.0
2024-02-29 12:30:00,148.84,149.97,148.83,149.54,259954.0,148.84,149.97,148.83,149.54,259954.0
2024-02-29 13:00:00,149.54,149.76,149.32,149.5,104752.0,149.54,149.76,149.32,149.5,104752.0
2024-02-29 13:30:00,149.5,149.9,149.45,149.8,105709.0,149.5,149.9,149.45,149.8,105709.0
2024-02-29 14:00:00,149.78,149.79,149.39,149.42,95898.0,149.78,149.79,149.39,149.42,95898.0
2024-02-29 14:30:00,149.41,149.47,149.22,149.29,111761.0,149.41,149.47,149.22,149.29,111761.0
2024-02-29 15:00:00,149.31,149.47,149.21,149.37,118578.0,149.31,149.47,149.21,149.37,118578.0
2024-02-29 15:30:00,149.42,149.61,149.22,149.26,394120.0,149.42,149.61,149.22,149.26,394120.0
2024-03-01 09:30:00,149.6,151.14,149.38,150.22,143186.0,149.6,151.14,149.38,150.22,143186.0
2024-03-01 10:00:00,150.26,150.63,149.97,150.49,81312.0,150.26,150.63,149.97,150.49,81312.0
2024-03-01 10:30:00,150.52,150.56,150.31,150.4,77947.0,150.52,150.56,150.31,150.4,77947.0
2024-03-01 11:00:00,150.4,150.77,150.34,150.34,77094.0,150.4,150.77,150.34,150.34,77094.0
2024-03-01 11:30:00,150.33,150.43,150.13,150.38,55751.0,150.33,150.43,150.13,150.38,55751.0
2024-03-01 12:00:00,150.37,150.79,150.24,150.73,54301.0,150.37,150.79,150.24,150.73,54301.0
2024-03-01 12:30:00,150.73,150.85,150.69,150.77,62084.0,150.73,150.85,150.69,150.77,62084.0
2024-03-01 13:00:00,150.76,150.94,150.69,150.72,72043.0,150.76,150.94,150.69,150.72,72043.0
2024-03-01 13:30:00,150.7,150.7,150.34,150.51,48776.0,150.7,150.7,150.34,150.51,48776.0
2024-03-01 14:00:00,150.51,150.74,150.51,150.62,86672.0,150.51,150.74,150.51,150.62,86672.0
2024-03-01 14:30:00,150.64,150.84,150.46,150.81,109217.0,150.64,150.84,150.46,150.81,109217.0
2024-03-01 15:00:00,150.8,151.06,150.66,151.03,110429.0,150.8,151.06,150.66,151.03,110429.0
2024-03-01 15:30:00,151.03,151.07,150.33,150.35,260186.0,151.03,151.07,150.33,150.35,260186.0
2024-03-04 09:30:00,150.13,150.89,149.62,150.35,105939.0,150.13,150.89,149.62,150.35,105939.0
2024-03-04 10:00:00,150.4,150.53,149.75,150.05,54482.0,150.4,150.53,149.75,150.05,54482.0
2024-03-04 10:30:00,150.04,150.04,149.21,149.31,62101.0,150.04,150.04,149.21,149.31,62101.0
2024-03-04 11:00:00,149.33,149.52,149.11,149.3,45265.0,149.33,149.52,149.11,149.3,45265.0
2024-03-04 11:30:00,149.29,149.39,149.14,149.22,52975.0,149.29,149.39,149.14,149.22,52975.0
2024-03-04 12:00:00,149.19,149.8,149.14,149.77,65634.0,149.19,149.8,149.14,149.77,65634.0
2024-03-04 12:30:00,149.79,149.92,149.73,149.86,39107.0,149.79,149.92,149.73,149.86,39107.0
2024-03-04 13:00:00,149.87,149.99,149.53,149.62,55922.0,149.87,149.99,149.53,149.62,55922.0
2024-03-04 13:30:00,149.62,149.86,149.52,149.86,46248.0,149.62,149.86,149.52,149.86,46248.0
2024-03-04 14:00:00,149.85,150.39,149.8,150.23,134867.0,149.85,150.39,149.8,150.23,134867.0
2024-03-04 14:30:00,150.24,150.81,150.24,150.68,89336.0,150.24,150.81,150.24,150.68,89336.0
2024-03-04 15:00:00,150.67,150.79,150.47,150.56,114095.0,150.67,150.79,150.47,150.56,114095.0
2024-03-04 15:30:00,150.56,150.56,149.89,150.0,297968.0,150.56,150.56,149.89,150.0,297968.0
2024-03-05 09:30:00,150.21,150.77,149.82,150.72,72235.0,150.21,150.77,149.82,150.72,72235.0
2024-03-05 10:00:00,150.76,151.36,150.56,150.92,82152.0,150.76,151.36,150.56,150.92,82152.0
2024-03-05 10:30:00,150.91,150.93,150.49,150.66,71678.0,150.91,150.93,150.49,150.66,71678.0
2024-03-05 11:00:00,150.59,150.67,150.44,150.56,73220.0,150.59,150.67,150.44,150.56,73220.0
2024-03-05 11:30:00,150.52,150.62,149.84,149.96,73547.0,150.52,150.62,149.84,149.96,73547.0
2024-03-05 12:00:00,150.0,150.26,149.86,150.1,70839.0,150.0,150.26,149.86,150.1,70839.0
2024-03-05 12:30:00,150.07,150.22,149.91,150.11,59452.0,150.07,150.22,149.91,150.11,59452.0
2024-03-05 13:00:00,150.09,150.17,150.05,150.14,68605.0,150.09,150.17,150.05,150.14,68605.0
2024-03-05 13:30:00,150.1,150.18,149.96,149.96,64727.0,150.1,150.18,149.96,149.96,64727.0
2024-03-05 14:00:00,149.94,150.26,149.88,150.19,62878.0,149.94,150.26,149.88,150.19,62878.0
2024-03-05 14:30:00,150.19,150.2,149.74,149.79,66063.0,150.19,150.2,149.74,149.79,66063.0
2024-03-05 15:00:00,149.76,149.96,149.7,149.74,88888.0,149.76,149.96,149.7,149.74,88888.0
2024-03-05 15:30:00,149.74,150.16,149.66,149.95,314697.0,149.74,150.16,149.66,149.95,314697.0
2024-03-06 09:30:00,150.51,151.26,149.99,151.26,76108.0,150.51,151.26,149.99,151.26,76108.0
2024-03-06 10:00:00,151.16,151.21,150.66,151.1,68708.0,151.16,151.21,150.66,151.1,68708.0
2024-03-06 10:30:00,151.09,151.17,150.8,150.9,75517.0,151.09,151.17,150.8,150.9,75517.0
2024-03-06 11:00:00,150.9,151.41,150.9,151.41,58068.0,150.9,151.41,150.9,151.41,58068.0
2024-03-06 11:30:00,151.41,151.41,151.2,151.27,52429.0,151.41,151.41,151.2,151.27,52429.0
2024-03-06 12:00:00,151.25,151.5,151.17,151.29,69810.0,151.25,151.5,151.17,151.29,69810.0
2024-03-06 12:30:00,151.3,151.31,151.02,151.06,77588.0,151.3,151.31,151.02,151.06,77588.0
2024-03-06 13:00:00,151.06,151.15,150.76,151.02,56817.0,151.06,151.15,150.76,151.02,56817.0
2024-03-06 13:30:00,151.0,151.01,150.35,150.74,75842.0,151.0,151.01,150.35,150.74,75842.0
2024-03-06 14:00:00,150.71,150.9,150.21,150.56,117231.0,150.71,150.9,150.21,150.56,117231.0
2024-03-06 14:30:00,150.58,150.62,150.18,150.22,62504.0,150.58,150.62,150.18,150.22,62504.0
2024-03-06 15:00:00,150.19,150.29,149.91,150.15,80884.0,150.19,150.29,149.91,150.15,80884.0
2024-03-06 15:30:00,150.16,150.81,150.15,150.66,144957.0,150.16,150.81,150.15,150.66,144957.0
2024-03-07 09:30:00,151.37,152.09,151.11,152.09,70201.0,151.37,152.09,151.11,152.09,70201.0
2024-03-07 10:00:00,152.06,152.19,151.29,151.62,60944.0,152.06,152.19,151.29,151.62,60944.0
2024-03-07 10:30:00,151.61,151.69,151.18,151.22,96751.0,151.61,151.69,151.18,151.22,96751.0
2024-03-07 11:00:00,151.2,151.22,150.38,150.54,68202.0,151.2,151.22,150.38,150.54,68202.0
2024-03-07 11:30:00,150.46,150.68,150.19,150.68,71012.0,150.46,150.68,150.19,150.68,71012.0
2024-03-07 12:00:00,150.76,150.76,150.42,150.43,55072.0,150.76,150.76,150.42,150.43,55072.0
2024-03-07 12:30:00,150.36,150.38,150.05,150.09,61758.0,150.36,150.38,150.05,150.09,61758.0
2024-03-07 13:00:00,150.1,150.21,149.95,150.06,83254.0,150.1,150.21,149.95,150.06,83254.0
2024-03-07 13:30:00,150.08,150.51,150.02,150.48,87306.0,150.08,150.51,150.02,150.48,87306.0
2024-03-07 14:00:00,150.49,150.49,150.3,150.47,77848.0,150.49,150.49,150.3,150.47,77848.0
2024-03-07 14:30:00,150.44,150.49,150.05,150.05,70030.0,150.44,150.49,150.05,150.05,70030.0
2024-03-07 15:00:00,150.05,150.37,149.86,150.31,98634.0,150.05,150.37,149.86,150.31,98634.0
2024-03-07 15:30:00,150.32,150.6,150.15,150.25,248140.0,150.32,150.6,150.15,150.25,248140.0
2024-03-08 09:30:00,150.21,151.4,149.95,151.29,81216.0,150.21,151.4,149.95,151.29,81216.0
2024-03-08 10:00:00,151.26,151.54,150.82,150.97,59359.0,151.26,151.54,150.82,150.97,59359.0
2024-03-08 10:30:00,150.93,151.04,150.64,151.0,84610.0,150.93,151.04,150.64,151.0,84610.0
2024-03-08 11:00:00,150.99,151.03,150.78,150.97,96099.0,150.99,151.03,150.78,150.97,96099.0
2024-03-08 11:30:00,150.97,151.14,150.85,150.9,91246.0,150.97,151.14,150.85,150.9,91246.0
2024-03-08 12:00:00,150.88,151.32,150.88,151.29,59815.0,150.88,151.32,150.88,151.29,59815.0
2024-03-08 12:30:00,151.32,151.57,151.31,151.43,54531.0,151.32,151.57,151.31,151.43,54531.0
2024-03-08 13:00:00,151.43,151.5,151.28,151.46,47903.0,151.43,151.5,151.28,151.46,47903.0
2024-03-08 13:30:00,151.43,151.47,151.03,151.08,54987.0,151.43,151.47,151.03,151.08,54987.0
2024-03-08 14:00:00,151.08,151.57,151.07,151.54,60393.0,151.08,151.57,151.07,151.54,60393.0
2024-03-08 14:30:00,151.55,151.8,151.49,151.51,98681.0,151.55,151.8,151.49,151.51,98681.0
2024-03-08 15:00:00,151.5,151.57,151.04,151.09,96565.0,151.5,151.57,151.04,151.09,96565.0
2024-03-08 15:30:00,151.1,151.49,151.09,151.24,168260.0,151.1,151.49,151.09,151.24,168260.0
2024-03-11 09:30:00,151.45,151.82,149.85,150.13,141262.0,151.45,151.82,149.85,150.13,141262.0
2024-03-11 10:00:00,150.17,150.24,149.26,149.36,149244.0,150.17,150.24,149.26,149.36,149244.0
2024-03-11 10:30:00,149.41,149.98,149.13,149.98,79253.0,149.41,149.98,149.13,149.98,79253.0
2024-03-11 11:00:00,149.99,150.0,149.45,149.47,49672.0,149.99,150.0,149.45,149.47,49672.0
2024-03-11 11:30:00,149.45,149.62,149.29,149.62,68551.0,149.45,149.62,149.29,149.62,68551.0
2024-03-11 12:00:00,149.62,149.8,149.51,149.55,77504.0,149.62,149.8,149.51,149.55,77504.0
2024-03-11 12:30:00,149.55,149.79,149.54,149.65,60849.0,149.55,149.79,149.54,149.65,60849.0
2024-03-11 13:00:00,149.65,149.7,149.36,149.68,59985.0,149.65,149.7,149.36,149.68,59985.0
2024-03-11 13:30:00,149.69,149.87,149.51,149.85,94650.0,149.69,149.87,149.51,149.85,94650.0
2024-03-11 14:00:00,149.87,150.02,149.75,150.01,92985.0,149.87,150.02,149.75,150.01,92985.0
2024-03-11 14:30:00,150.01,150.07,149.75,149.96,148347.0,150.01,150.07,149.75,149.96,148347.0
2024-03-11 15:00:00,149.96,150.07,149.71,149.9,98832.0,149.96,150.07,149.71,149.9,98832.0
2024-03-11 15:30:00,149.89,149.99,149.54,149.79,233826.0,149.89,149.99,149.54,149.79,233826.0
2024-03-12 09:30:00,150.08,150.76,149.78,150.67,79727.0,150.08,150.76,149.78,150.67,79727.0
2024-03-12 10:00:00,150.71,151.24,150.59,151.24,77977.0,150.71,151.24,150.59,151.24,77977.0
2024-03-12 10:30:00,151.23,151.26,150.83,151.02,51878.0,151.23,151.26,150.83,151.02,51878.0
2024-03-12 11:00:00,151.06,151.14,150.87,151.0,61660.0,151.06,151.14,150.87,151.0,61660.0
2024-03-12 11:30:00,151.0,151.17,150.9,150.96,65597.0,151.0,151.17,150.9,150.96,65597.0
2024-03-12 12:00:00,150.96,151.12,150.78,150.87,135042.0,150.96,151.12,150.78,150.87,135042.0
2024-03-12 12:30:00,150.91,150.92,150.51,150.77,71882.0,150.91,150.92,150.51,150.77,71882.0
2024-03-12 13:00:00,150.78,150.79,150.41,150.42,48583.0,150.78,150.79,150.41,150.42,48583.0
2024-03-12 13:30:00,150.44,150.64,150.36,150.6,49848.0,150.44,150.64,150.36,150.6,49848.0
2024-03-12 14:00:00,150.62,150.83,150.57,150.69,74673.0,150.62,150.83,150.57,150.69,74673.0
2024-03-12 14:30:00,150.71,151.0,150.28,150.93,91810.0,150.71,151.0,150.28,150.93,91810.0
2024-03-12 15:00:00,150.93,151.13,150.87,151.09,72004.0,150.93,151.13,150.87,151.09,72004.0
2024-03-12 15:30:00,151.11,151.11,150.49,150.65,232485.0,151.11,151.11,150.49,150.65,232485.0
2024-03-13 09:30:00,150.3,150.81,149.75,150.72,106340.0,150.3,150.81,149.75,150.72,106340.0
2024-03-13 10:00:00,150.69,151.03,150.49,150.99,73129.0,150.69,151.03,150.49,150.99,73129.0
2024-03-13 10:30:00,151.0,151.35,150.95,151.31,61915.0,151.0,151.35,150.95,151.31,61915.0
2024-03-13 11:00:00,151.31,151.39,151.05,151.21,65039.0,151.31,151.39,151.05,151.21,65039.0
2024-03-13 11:30:00,151.19,151.48,151.19,151.3,39784.0,151.19,151.48,151.19,151.3,39784.0
2024-03-13 12:00:00,151.28,151.66,151.28,151.43,79475.0,151.28,151.66,151.28,151.43,79475.0
2024-03-13 12:30:00,151.43,151.72,151.39,151.39,55719.0,151.43,151.72,151.39,151.39,55719.0
2024-03-13 13:00:00,151.39,151.47,150.99,151.0,52295.0,151.39,151.47,150.99,151.0,52295.0
2024-03-13 13:30:00,150.99,151.16,150.77,151.12,43813.0,150.99,151.16,150.77,151.12,43813.0
2024-03-13 14:00:00,151.08,151.38,151.02,151.33,57941.0,151.08,151.38,151.02,151.33,57941.0
2024-03-13 14:30:00,151.32,151.39,151.02,151.08,79084.0,151.32,151.39,151.02,151.08,79084.0
2024-03-13 15:00:00,151.05,151.32,150.81,150.99,106587.0,151.05,151.32,150.81,150.99,106587.0
2024-03-13 15:30:00,150.97,151.31,150.91,151.06,295244.0,150.97,151.31,150.91,151.06,295244.0
2024-03-14 09:30:00,151.66,151.97,150.19,150.19,116297.0,151.66,151.97,150.19,150.19,116297.0
2024-03-14 10:00:00,150.22,150.56,150.15,150.34,52083.0,150.22,150.56,150.15,150.34,52083.0
2024-03-14 10:30:00,150.35,150.45,150.01,150.33,55097.0,150.35,150.45,150.01,150.33,55097.0
2024-03-14 11:00:00,150.34,150.78,150.02,150.06,180370.0,150.34,150.78,150.02,150.06,180370.0
2024-03-14 11:30:00,150.03,150.14,149.86,150.06,73417.0,150.03,150.14,149.86,150.06,73417.0
2024-03-14 12:00:00,150.06,150.38,149.66,150.32,158064.0,150.06,150.38,149.66,150.32,158064.0
2024-03-14 12:30:00,150.34,150.4,149.99,150.06,90369.0,150.34,150.4,149.99,150.06,90369.0
2024-03-14 13:00:00,150.03,150.19,149.84,149.85,40470.0,150.03,150.19,149.84,149.85,40470.0
2024-03-14 13:30:00,149.84,150.1,149.71,150.08,63263.0,149.84,150.1,149.71,150.08,63263.0
2024-03-14 14:00:00,150.08,150.16,149.94,149.98,55226.0,150.08,150.16,149.94,149.98,55226.0
2024-03-14 14:30:00,149.94,150.13,149.68,149.73,65489.0,149.94,150.13,149.68,149.73,65489.0
2024-03-14 15:00:00,149.71,149.74,149.28,149.46,148127.0,149.71,149.74,149.28,149.46,148127.0
2024-03-14 15:30:00,149.44,150.01,149.26,149.98,281767.0,149.44,150.01,149.26,149.98,281767.0
2024-03-15 09:30:00,148.3,150.31,148.19,149.84,399216.0,148.3,150.31,148.19,149.84,399216.0
2024-03-15 10:00:00,149.72,150.45,149.57,150.3,62280.0,149.72,150.45,149.57,150.3,62280.0
2024-03-15 10:30:00,150.3,150.76,150.18,150.56,43678.0,150.3,150.76,150.18,150.56,43678.0
2024-03-15 11:00:00,150.57,150.69,150.33,150.53,37220.0,150.57,150.69,150.33,150.53,37220.0
2024-03-15 11:30:00,150.57,150.64,150.4,150.48,38959.0,150.57,150.64,150.4,150.48,38959.0
2024-03-15 12:00:00,150.47,150.53,150.2,150.22,45322.0,150.47,150.53,150.2,150.22,45322.0
2024-03-15 12:30:00,150.23,150.31,150.08,150.12,41138.0,150.23,150.31,150.08,150.12,41138.0
2024-03-15 13:00:00,150.1,150.55,150.08,150.35,66259.0,150.1,150.55,150.08,150.35,66259.0
2024-03-15 13:30:00,150.33,150.53,150.25,150.34,47383.0,150.33,150.53,150.25,150.34,47383.0
2024-03-15 14:00:00,150.33,150.35,149.9,150.19,81343.0,150.33,150.35,149.9,150.19,81343.0
2024-03-15 14:30:00,150.14,150.54,150.12,150.34,61783.0,150.14,150.54,150.12,150.34,61783.0
2024-03-15 15:00:00,150.34,150.51,150.2,150.26,78676.0,150.34,150.51,150.2,150.26,78676.0
2024-03-15 15:30:00,150.26,150.26,148.79,149.68,353080.0,150.26,150.26,148.79,149.68,353080.0
2024-03-18 09:30:00,150.07,151.73,150.07,151.27,126681.0,150.07,151.73,150.07,151.27,126681.0
2024-03-18 10:00:00,151.29,151.53,151.17,151.32,89142.0,151.29,151.53,151.17,151.32,89142.0
2024-03-18 10:30:00,151.31,151.58,151.21,151.33,73967.0,151.31,151.58,151.21,151.33,73967.0
2024-03-18 11:00:00,151.33,151.7,151.28,151.66,58946.0,151.33,151.7,151.28,151.66,58946.0
2024-03-18 11:30:00,151.67,151.85,151.53,151.72,57848.0,151.67,151.85,151.53,151.72,57848.0
2024-03-18 12:00:00,151.74,151.8,151.53,151.8,61915.0,151.74,151.8,151.53,151.8,61915.0
2024-03-18 12:30:00,151.77,152.09,151.73,152.03,56933.0,151.77,152.09,151.73,152.03,56933.0
2024-03-18 13:00:00,152.03,152.42,151.89,152.08,79946.0,152.03,152.42,151.89,152.08,79946.0
2024-03-18 13:30:00,152.11,152.11,151.77,151.97,57637.0,152.11,152.11,151.77,151.97,57637.0
2024-03-18 14:00:00,151.97,152.06,151.8,152.04,74313.0,151.97,152.06,151.8,152.04,74313.0
2024-03-18 14:30:00,152.02,152.2,151.85,152.12,66836.0,152.02,152.2,151.85,152.12,66836.0
2024-03-18 15:00:00,152.14,152.2,151.98,152.0,110787.0,152.14,152.2,151.98,152.0,110787.0
2024-03-18 15:30:00,151.99,152.24,151.92,152.16,284266.0,151.99,152.24,151.92,152.16,284266.0
2024-03-19 09:30:00,152.38,152.82,152.0,152.32,107837.0,152.38,152.82,152.0,152.32,107837.0
2024-03-19 10:00:00,152.33,152.69,152.24,152.45,68941.0,152.33,152.69,152.24,152.45,68941.0
2024-03-19 10:30:00,152.48,152.91,152.43,152.89,112002.0,152.48,152.91,152.43,152.89,112002.0
2024-03-19 11:00:00,152.89,153.06,152.81,153.06,68491.0,152.89,153.06,152.81,153.06,68491.0
2024-03-19 11:30:00,153.1,153.23,153.0,153.07,87582.0,153.1,153.23,153.0,153.07,87582.0
2024-03-19 12:00:00,153.09,153.2,152.95,153.16,55791.0,153.09,153.2,152.95,153.16,55791.0
2024-03-19 12:30:00,153.18,153.37,153.18,153.29,48652.0,153.18,153.37,153.18,153.29,48652.0
2024-03-19 13:00:00,153.32,153.55,153.25,153.49,97977.0,153.32,153.55,153.25,153.49,97977.0
2024-03-19 13:30:00,153.48,153.64,153.41,153.56,80709.0,153.48,153.64,153.41,153.56,80709.0
2024-03-19 14:00:00,153.56,153.68,153.38,153.65,84108.0,153.56,153.68,153.38,153.65,84108.0
2024-03-19 14:30:00,153.65,153.76,153.54,153.66,81887.0,153.65,153.76,153.54,153.66,81887.0
2024-03-19 15:00:00,153.65,153.91,153.61,153.81,149726.0,153.65,153.91,153.61,153.81,149726.0
2024-03-19 15:30:00,153.81,154.52,153.77,154.34,395297.0,153.81,154.52,153.77,154.34,395297.0
2024-03-20 09:30:00,154.0,154.72,153.43,154.16,191925.0,154.0,154.72,153.43,154.16,191925.0
2024-03-20 10:00:00,154.2,154.37,154.05,154.21,51474.0,154.2,154.37,154.05,154.21,51474.0
2024-03-20 10:30:00,154.22,154.41,153.92,154.36,56843.0,154.22,154.41,153.92,154.36,56843.0
2024-03-20 11:00:00,154.37,154.39,154.08,154.38,62722.0,154.37,154.39,154.08,154.38,62722.0
2024-03-20 11:30:00,154.36,154.43,154.16,154.35,46133.0,154.36,154.43,154.16,154.35,46133.0
2024-03-20 12:00:00,154.35,154.43,154.11,154.27,43793.0,154.35,154.43,154.11,154.27,43793.0
2024-03-20 12:30:00,154.26,154.4,154.14,154.33,42757.0,154.26,154.4,154.14,154.33,42757.0
2024-03-20 13:00:00,154.34,154.36,154.11,154.33,50307.0,154.34,154.36,154.11,154.33,50307.0
2024-03-20 13:30:00,154.33,154.41,154.15,154.16,55089.0,154.33,154.41,154.15,154.16,55089.0
2024-03-20 14:00:00,154.18,154.81,154.17,154.76,94297.0,154.18,154.81,154.17,154.76,94297.0
2024-03-20 14:30:00,154.8,155.28,154.45,155.01,154473.0,154.8,155.28,154.45,155.01,154473.0
2024-03-20 15:00:00,155.0,155.47,155.0,155.4,77460.0,155.0,155.47,155.0,155.4,77460.0
2024-03-20 15:30:00,155.4,155.62,155.09,155.49,291161.0,155.4,155.62,155.09,155.49,291161.0
2024-03-21 09:30:00,155.98,156.24,155.48,156.22,100051.0,155.98,156.24,155.48,156.22,100051.0
2024-03-21 10:00:00,156.22,156.54,156.01,156.34,71240.0,156.22,156.54,156.01,156.34,71240.0
2024-03-21 10:30:00,156.37,156.38,155.94,156.18,212500.0,156.37,156.38,155.94,156.18,212500.0
2024-03-21 11:00:00,156.13,156.34,155.84,156.27,198908.0,156.13,156.34,155.84,156.27,198908.0
2024-03-21 11:30:00,156.29,156.86,156.29,156.77,107585.0,156.29,156.86,156.29,156.77,107585.0
2024-03-21 12:00:00,156.76,156.8,156.35,156.35,123844.0,156.76,156.8,156.35,156.35,123844.0
2024-03-21 12:30:00,156.37,156.46,156.2,156.3,112160.0,156.37,156.46,156.2,156.3,112160.0
2024-03-21 13:00:00,156.29,156.29,155.76,155.84,117787.0,156.29,156.29,155.76,155.84,117787.0
2024-03-21 13:30:00,155.83,156.09,155.67,156.02,87631.0,155.83,156.09,155.67,156.02,87631.0
2024-03-21 14:00:00,156.02,156.32,155.99,156.28,50044.0,156.02,156.32,155.99,156.28,50044.0
2024-03-21 14:30:00,156.28,156.52,156.16,156.35,98266.0,156.28,156.52,156.16,156.35,98266.0
2024-03-21 15:00:00,156.34,156.58,156.19,156.53,133701.0,156.34,156.58,156.19,156.53,133701.0
2024-03-21 15:30:00,156.55,156.62,156.08,156.32,363981.0,156.55,156.62,156.08,156.32,363981.0
2024-03-22 09:30:00,156.5,157.33,156.15,156.99,144347.0,156.5,157.33,156.15,156.99,144347.0
2024-03-22 10:00:00,156.99,157.02,156.44,156.67,92697.0,156.99,157.02,156.44,156.67,92697.0
2024-03-22 10:30:00,156.62,156.78,156.39,156.42,87810.0,156.62,156.78,156.39,156.42,87810.0
2024-03-22 11:00:00,156.43,156.45,156.05,156.18,103691.0,156.43,156.45,156.05,156.18,103691.0
2024-03-22 11:30:00,156.18,156.32,156.09,156.12,87450.0,156.18,156.32,156.09,156.12,87450.0
2024-03-22 12:00:00,156.18,156.35,156.07,156.26,133283.0,156.18,156.35,156.07,156.26,133283.0
2024-03-22 12:30:00,156.24,156.24,155.97,156.09,61462.0,156.24,156.24,155.97,156.09,61462.0
2024-03-22 13:00:00,156.08,156.26,155.96,156.22,89531.0,156.08,156.26,155.96,156.22,89531.0
2024-03-22 13:30:00,156.25,156.55,156.23,156.45,41199.0,156.25,156.55,156.23,156.45,41199.0
2024-03-22 14:00:00,156.46,156.69,156.43,156.69,47560.0,156.46,156.69,156.43,156.69,47560.0
2024-03-22 14:30:00,156.69,156.69,156.49,156.6,60987.0,156.69,156.69,156.49,156.6,60987.0
2024-03-22 15:00:00,156.58,156.64,156.35,156.64,121787.0,156.58,156.64,156.35,156.64,121787.0
2024-03-22 15:30:00,156.65,156.66,156.19,156.2,408179.0,156.65,156.66,156.19,156.2,408179.0
2024-03-25 09:30:00,156.24,156.58,155.72,156.26,87616.0,156.24,156.58,155.72,156.26,87616.0
2024-03-25 10:00:00,156.24,156.24,155.66,155.94,115996.0,156.24,156.24,155.66,155.94,115996.0
2024-03-25 10:30:00,155.91,156.13,155.88,155.97,98782.0,155.91,156.13,155.88,155.97,98782.0
2024-03-25 11:00:00,155.97,156.22,155.85,156.22,64253.0,155.97,156.22,155.85,156.22,64253.0
2024-03-25 11:30:00,156.24,156.33,156.07,156.14,54692.0,156.24,156.33,156.07,156.14,54692.0
2024-03-25 12:00:00,156.14,156.27,156.08,156.25,43095.0,156.14,156.27,156.08,156.25,43095.0
2024-03-25 12:30:00,156.25,156.36,156.11,156.27,35894.0,156.25,156.36,156.11,156.27,35894.0
2024-03-25 13:00:00,156.28,156.52,156.27,156.4,43925.0,156.28,156.52,156.27,156.4,43925.0
2024-03-25 13:30:00,156.4,156.67,156.34,156.47,55700.0,156.4,156.67,156.34,156.47,55700.0
2024-03-25 14:00:00,156.47,156.66,156.45,156.62,52587.0,156.47,156.66,156.45,156.62,52587.0
2024-03-25 14:30:00,156.63,156.71,156.41,156.71,58530.0,156.63,156.71,156.41,156.71,58530.0
2024-03-25 15:00:00,156.72,156.84,156.65,156.75,106365.0,156.72,156.84,156.65,156.75,106365.0
2024-03-25 15:30:00,156.74,156.91,156.41,156.78,311320.0,156.74,156.91,156.41,156.78,311320.0
2024-03-26 09:30:00,157.26,158.5,157.1,158.06,185417.0,157.26,158.5,157.1,158.06,185417.0
2024-03-26 10:00:00,158.1,158.64,157.82,158.42,165134.0,158.1,158.64,157.82,158.42,165134.0
2024-03-26 10:30:00,158.42,158.51,157.98,158.15,217918.0,158.42,158.51,157.98,158.15,217918.0
2024-03-26 11:00:00,158.15,158.55,158.13,158.4,148966.0,158.15,158.55,158.13,158.4,148966.0
2024-03-26 11:30:00,158.4,158.57,158.3,158.52,45080.0,158.4,158.57,158.3,158.52,45080.0
2024-03-26 12:00:00,158.53,158.66,158.29,158.55,102670.0,158.53,158.66,158.29,158.55,102670.0
2024-03-26 12:30:00,158.57,158.59,158.27,158.34,98209.0,158.57,158.59,158.27,158.34,98209.0
2024-03-26 13:00:00,158.33,158.56,158.12,158.35,107875.0,158.33,158.56,158.12,158.35,107875.0
2024-03-26 13:30:00,158.35,158.48,158.19,158.29,118368.0,158.35,158.48,158.19,158.29,118368.0
2024-03-26 14:00:00,158.33,158.78,158.3,158.52,97033.0,158.33,158.78,158.3,158.52,97033.0
2024-03-26 14:30:00,158.52,158.64,158.39,158.49,187296.0,158.52,158.64,158.39,158.49,187296.0
2024-03-26 15:00:00,158.5,158.61,158.47,158.56,103533.0,158.5,158.61,158.47,158.56,103533.0
2024-03-26 15:30:00,158.54,158.69,158.18,158.67,430524.0,158.54,158.69,158.18,158.67,430524.0
2024-03-27 09:30:00,159.25,159.9,158.77,159.14,94368.0,159.25,159.9,158.77,159.14,94368.0
2024-03-27 10:00:00,159.02,159.02,157.91,157.94,70374.0,159.02,159.02,157.91,157.94,70374.0
2024-03-27 10:30:00,157.89,158.41,157.8,158.36,95326.0,157.89,158.41,157.8,158.36,95326.0
2024-03-27 11:00:00,158.32,158.5,158.16,158.23,73989.0,158.32,158.5,158.16,158.23,73989.0
2024-03-27 11:30:00,158.21,158.37,157.96,157.97,68127.0,158.21,158.37,157.96,157.97,68127.0
2024-03-27 12:00:00,157.96,158.09,157.8,158.08,90209.0,157.96,158.09,157.8,158.08,90209.0
2024-03-27 12:30:00,158.09,158.35,157.9,158.01,135354.0,158.09,158.35,157.9,158.01,135354.0
2024-03-27 13:00:00,158.04,158.42,157.99,158.38,64221.0,158.04,158.42,157.99,158.38,64221.0
2024-03-27 13:30:00,158.37,158.37,157.95,158.06,45515.0,158.37,158.37,157.95,158.06,45515.0
2024-03-27 14:00:00,158.05,158.47,158.01,158.47,61163.0,158.05,158.47,158.01,158.47,61163.0
2024-03-27 14:30:00,158.49,158.58,158.42,158.54,68913.0,158.49,158.58,158.42,158.54,68913.0
2024-03-27 15:00:00,158.53,158.82,158.44,158.78,96419.0,158.53,158.82,158.44,158.78,96419.0
2024-03-27 15:30:00,158.78,159.44,158.7,159.41,334612.0,158.78,159.44,158.7,159.41,334612.0
2024-03-28 09:30:00,159.67,159.91,159.19,159.56,82131.0,159.67,159.91,159.19,159.56,82131.0
2024-03-28 10:00:00,159.58,159.76,159.37,159.42,47169.0,159.58,159.76,159.37,159.42,47169.0
2024-03-28 10:30:00,159.45,159.7,159.41,159.64,47066.0,159.45,159.7,159.41,159.64,47066.0
2024-03-28 11:00:00,159.64,159.68,159.12,159.15,54500.0,159.64,159.68,159.12,159.15,54500.0
2024-03-28 11:30:00,159.18,159.61,159.1,159.6,85723.0,159.18,159.61,159.1,159.6,85723.0
2024-03-28 12:00:00,159.6,159.99,159.55,159.87,89027.0,159.6,159.99,159.55,159.87,89027.0
2024-03-28 12:30:00,159.82,159.82,159.47,159.55,54547.0,159.82,159.82,159.47,159.55,54547.0
2024-03-28 13:00:00,159.54,159.59,159.36,159.46,97294.0,159.54,159.59,159.36,159.46,97294.0
2024-03-28 13:30:00,159.46,159.5,158.87,158.97,99368.0,159.46,159.5,158.87,158.97,99368.0
2024-03-28 14:00:00,158.98,159.13,158.93,159.05,98609.0,158.98,159.13,158.93,159.05,98609.0
2024-03-28 14:30:00,159.05,159.23,158.95,159.19,70286.0,159.05,159.23,158.95,159.19,70286.0
2024-03-28 15:00:00,159.2,159.45,159.15,159.31,80353.0,159.2,159.45,159.15,159.31,80353.0
2024-03-28 15:30:00,159.32,159.98,159.19,159.75,469228.0,159.32,159.98,159.19,159.75,469228.0
2024-04-01 09:30:00,159.74,159.92,159.28,159.77,78850.0,159.74,159.92,159.28,159.77,78850.0
2024-04-01 10:00:00,159.74,159.74,159.09,159.17,76106.0,159.74,159.74,159.09,159.17,76106.0
2024-04-01 10:30:00,159.17,159.65,159.09,159.47,224973.0,159.17,159.65,159.09,159.47,224973.0
2024-04-01 11:00:00,159.45,159.54,159.17,159.37,84517.0,159.45,159.54,159.17,159.37,84517.0
2024-04-01 11:30:00,159.33,159.45,159.0,159.05,40191.0,159.33,159.45,159.0,159.05,40191.0
2024-04-01 12:00:00,159.13,159.2,159.0,159.03,53300.0,159.13,159.2,159.0,159.03,53300.0
2024-04-01 12:30:00,159.03,159.12,158.8,158.92,61552.0,159.03,159.12,158.8,158.92,61552.0
2024-04-01 13:00:00,158.92,158.93,158.59,158.69,64703.0,158.92,158.93,158.59,158.69,64703.0
2024-04-01 13:30:00,158.69,158.78,158.47,158.77,38059.0,158.69,158.78,158.47,158.77,38059.0
2024-04-01 14:00:00,158.79,158.91,158.75,158.89,39821.0,158.79,158.91,158.75,158.89,39821.0
2024-04-01 14:30:00,158.89,158.95,158.71,158.75,44198.0,158.89,158.95,158.71,158.75,44198.0
2024-04-01 15:00:00,158.74,158.82,158.58,158.7,102966.0,158.74,158.82,158.58,158.7,102966.0
2024-04-01 15:30:00,158.69,158.82,158.41,158.55,202454.0,158.69,158.82,158.41,158.55,202454.0
2024-04-02 09:30:00,158.57,159.75,157.72,157.96,92812.0,158.57,159.75,157.72,157.96,92812.0
2024-04-02 10:00:00,157.94,158.14,157.54,157.56,81219.0,157.94,158.14,157.54,157.56,81219.0
2024-04-02 10:30:00,157.56,157.98,157.53,157.62,54268.0,157.56,157.98,157.53,157.62,54268.0
2024-04-02 11:00:00,157.64,157.99,157.58,157.63,49263.0,157.64,157.99,157.58,157.63,49263.0
2024-04-02 11:30:00,157.63,158.0,157.62,157.88,97572.0,157.63,158.0,157.62,157.88,97572.0
2024-04-02 12:00:00,157.88,157.9,157.68,157.86,33640.0,157.88,157.9,157.68,157.86,33640.0
2024-04-02 12:30:00,157.87,158.16,157.83,158.15,34140.0,157.87,158.16,157.83,158.15,34140.0
2024-04-02 13:00:00,158.15,158.21,157.87,157.89,44853.0,158.15,158.21,157.87,157.89,44853.0
2024-04-02 13:30:00,157.89,158.01,157.78,157.81,68150.0,157.89,158.01,157.78,157.81,68150.0
2024-04-02 14:00:00,157.81,158.04,157.81,157.97,50584.0,157.81,158.04,157.81,157.97,50584.0
2024-04-02 14:30:00,157.97,158.32,157.96,158.19,55298.0,157.97,158.32,157.96,158.19,55298.0
2024-04-02 15:00:00,158.19,158.49,158.15,158.47,77153.0,158.19,158.49,158.15,158.47,77153.0
2024-04-02 15:30:00,158.48,158.5,158.05,158.32,285587.0,158.48,158.5,158.05,158.32,285587.0
2024-04-03 09:30:00,158.48,159.19,158.47,159.15,85170.0,158.48,159.19,158.47,159.15,85170.0
2024-04-03 10:00:00,159.17,159.35,158.39,158.41,60662.0,159.17,159.35,158.39,158.41,60662.0
2024-04-03 10:30:00,158.4,158.5,158.17,158.3,67392.0,158.4,158.5,158.17,158.3,67392.0
2024-04-03 11:00:00,158.31,158.57,158.24,158.55,55839.0,158.31,158.57,158.24,158.55,55839.0
2024-04-03 11:30:00,158.57,158.72,158.47,158.67,47775.0,158.57,158.72,158.47,158.67,47775.0
2024-04-03 12:00:00,158.66,158.7,158.53,158.67,33589.0,158.66,158.7,158.53,158.67,33589.0
2024-04-03 12:30:00,158.65,158.73,158.24,158.64,79214.0,158.65,158.73,158.24,158.64,79214.0
2024-04-03 13:00:00,158.65,158.97,158.62,158.97,49724.0,158.65,158.97,158.62,158.97,49724.0
2024-04-03 13:30:00,158.97,159.11,158.86,159.08,50759.0,158.97,159.11,158.86,159.08,50759.0
2024-04-03 14:00:00,159.09,159.2,158.78,158.81,74729.0,159.09,159.2,158.78,158.81,74729.0
2024-04-03 14:30:00,158.81,158.85,158.71,158.83,70688.0,158.81,158.85,158.71,158.83,70688.0
2024-04-03 15:00:00,158.81,158.82,157.98,158.12,105095.0,158.81,158.82,157.98,158.12,105095.0
2024-04-03 15:30:00,158.11,158.2,157.68,157.69,303069.0,158.11,158.2,157.68,157.69,303069.0
2024-04-04 09:30:00,158.6,159.13,158.47,158.87,55420.0,158.6,159.13,158.47,158.87,55420.0
2024-04-04 10:00:00,158.9,158.9,158.44,158.5,52321.0,158.9,158.9,158.44,158.5,52321.0
2024-04-04 10:30:00,158.48,158.7,158.47,158.68,44419.0,158.48,158.7,158.47,158.68,44419.0
2024-04-04 11:00:00,158.69,158.78,158.38,158.53,47593.0,158.69,158.78,158.38,158.53,47593.0
2024-04-04 11:30:00,158.55,158.71,158.45,158.6,34699.0,158.55,158.71,158.45,158.6,34699.0
2024-04-04 12:00:00,158.59,158.6,158.32,158.34,34724.0,158.59,158.6,158.32,158.34,34724.0
2024-04-04 12:30:00,158.32,158.36,158.14,158.27,56121.0,158.32,158.36,158.14,158.27,56121.0
2024-04-04 13:00:00,158.27,158.7,158.23,158.48,68345.0,158.27,158.7,158.23,158.48,68345.0
2024-04-04 13:30:00,158.5,158.53,158.12,158.12,60157.0,158.5,158.53,158.12,158.12,60157.0
2024-04-04 14:00:00,158.11,158.11,156.82,156.89,109378.0,158.11,158.11,156.82,156.89,109378.0
2024-04-04 14:30:00,156.75,156.8,156.03,156.18,169036.0,156.75,156.8,156.03,156.18,169036.0
2024-04-04 15:00:00,156.17,156.37,155.36,155.41,105578.0,156.17,156.37,155.36,155.41,105578.0
2024-04-04 15:30:00,155.43,155.52,154.77,154.97,402024.0,155.43,155.52,154.77,154.97,402024.0
2024-04-05 09:30:00,155.86,156.3,155.13,156.16,79156.0,155.86,156.3,155.13,156.16,79156.0
2024-04-05 10:00:00,156.11,156.43,155.89,156.33,43875.0,156.11,156.43,155.89,156.33,43875.0
2024-04-05 10:30:00,156.32,157.23,156.25,157.19,47482.0,156.32,157.23,156.25,157.19,47482.0
2024-04-05 11:00:00,157.16,157.56,156.88,157.56,55890.0,157.16,157.56,156.88,157.56,55890.0
2024-04-05 11:30:00,157.51,157.8,157.17,157.64,46088.0,157.51,157.8,157.17,157.64,46088.0
2024-04-05 12:00:00,157.64,157.84,157.54,157.73,50344.0,157.64,157.84,157.54,157.73,50344.0
2024-04-05 12:30:00,157.72,157.82,157.56,157.72,46358.0,157.72,157.82,157.56,157.72,46358.0
2024-04-05 13:00:00,157.72,157.72,157.17,157.35,82819.0,157.72,157.72,157.17,157.35,82819.0
2024-04-05 13:30:00,157.38,157.76,157.32,157.36,70291.0,157.38,157.76,157.32,157.36,70291.0
2024-04-05 14:00:00,157.36,157.63,157.23,157.24,71215.0,157.36,157.63,157.23,157.24,71215.0
2024-04-05 14:30:00,157.2,157.38,157.08,157.27,57992.0,157.2,157.38,157.08,157.27,57992.0
2024-04-05 15:00:00,157.28,157.44,157.23,157.35,55476.0,157.28,157.44,157.23,157.35,55476.0
2024-04-05 15:30:00,157.35,157.59,157.23,157.35,188342.0,157.35,157.59,157.23,157.35,188342.0
2024-04-08 09:30:00,157.34,157.41,156.72,157.35,102937.0,157.34,157.41,156.72,157.35,102937.0
2024-04-08 10:00:00,157.41,157.53,157.14,157.44,113234.0,157.41,157.53,157.14,157.44,113234.0
2024-04-08 10:30:00,157.43,157.87,157.43,157.8,95604.0,157.43,157.87,157.43,157.8,95604.0
2024-04-08 11:00:00,157.81,157.99,157.73,157.87,72379.0,157.81,157.99,157.73,157.87,72379.0
2024-04-08 11:30:00,157.87,157.87,157.57,157.68,59090.0,157.87,157.87,157.57,157.68,59090.0
2024-04-08 12:00:00,157.66,157.72,157.41,157.54,79489.0,157.66,157.72,157.41,157.54,79489.0
2024-04-08 12:30:00,157.57,157.97,157.44,157.97,102760.0,157.57,157.97,157.44,157.97,102760.0
2024-04-08 13:00:00,158.0,158.27,157.96,158.14,67536.0,158.0,158.27,157.96,158.14,67536.0
2024-04-08 13:30:00,158.13,158.26,157.98,158.12,48272.0,158.13,158.26,157.98,158.12,48272.0
2024-04-08 14:00:00,158.11,158.23,158.04,158.16,54140.0,158.11,158.23,158.04,158.16,54140.0
2024-04-08 14:30:00,158.13,158.15,157.89,157.94,70491.0,158.13,158.15,157.89,157.94,70491.0
2024-04-08 15:00:00,157.94,158.08,157.72,157.79,66911.0,157.94,158.08,157.72,157.79,66911.0
2024-04-08 15:30:00,157.79,157.91,157.38,157.89,260281.0,157.79,157.91,157.38,157.89,260281.0
2024-04-09 09:30:00,158.23,158.39,156.23,156.62,115991.0,158.23,158.39,156.23,156.62,115991.0
2024-04-09 10:00:00,156.62,156.62,155.52,155.58,50014.0,156.62,156.62,155.52,155.58,50014.0
2024-04-09 10:30:00,155.48,155.48,154.71,155.23,42774.0,155.48,155.48,154.71,155.23,42774.0
2024-04-09 11:00:00,155.27,155.51,155.11,155.33,52469.0,155.27,155.51,155.11,155.33,52469.0
2024-04-09 11:30:00,155.37,155.68,155.19,155.5,38395.0,155.37,155.68,155.19,155.5,38395.0
2024-04-09 12:00:00,155.5,155.72,155.23,155.28,69395.0,155.5,155.72,155.23,155.28,69395.0
2024-04-09 12:30:00,155.28,155.59,155.26,155.28,34407.0,155.28,155.59,155.26,155.28,34407.0
2024-04-09 13:00:00,155.32,155.5,155.26,155.29,40812.0,155.32,155.5,155.26,155.29,40812.0
2024-04-09 13:30:00,155.26,155.33,154.88,154.89,48175.0,155.26,155.33,154.88,154.89,48175.0
2024-04-09 14:00:00,154.88,155.1,154.66,154.7,61257.0,154.88,155.1,154.66,154.7,61257.0
2024-04-09 14:30:00,154.69,154.8,154.55,154.74,73018.0,154.69,154.8,154.55,154.74,73018.0
2024-04-09 15:00:00,154.75,155.35,154.36,155.35,107829.0,154.75,155.35,154.36,155.35,107829.0
2024-04-09 15:30:00,155.35,155.52,154.78,155.37,349329.0,155.35,155.52,154.78,155.37,349329.0
2024-04-10 09:30:00,153.71,154.37,153.5,154.21,74003.0,153.71,154.37,153.5,154.21,74003.0
2024-04-10 10:00:00,154.21,154.83,154.21,154.83,59895.0,154.21,154.83,154.21,154.83,59895.0
2024-04-10 10:30:00,154.81,155.13,154.65,154.75,33154.0,154.81,155.13,154.65,154.75,33154.0
2024-04-10 11:00:00,154.76,154.83,154.5,154.74,35323.0,154.76,154.83,154.5,154.74,35323.0
2024-04-10 11:30:00,154.74,154.74,153.97,154.15,58704.0,154.74,154.74,153.97,154.15,58704.0
2024-04-10 12:00:00,154.18,154.5,154.09,154.38,30527.0,154.18,154.5,154.09,154.38,30527.0
2024-04-10 12:30:00,154.37,154.44,154.25,154.39,29568.0,154.37,154.44,154.25,154.39,29568.0
2024-04-10 13:00:00,154.41,154.59,153.75,154.3,52851.0,154.41,154.59,153.75,154.3,52851.0
2024-04-10 13:30:00,154.29,154.48,153.66,154.21,78188.0,154.29,154.48,153.66,154.21,78188.0
2024-04-10 14:00:00,154.28,154.48,154.07,154.14,58480.0,154.28,154.48,154.07,154.14,58480.0
2024-04-10 14:30:00,154.15,154.22,153.66,153.7,51461.0,154.15,154.22,153.66,153.7,51461.0
2024-04-10 15:00:00,153.69,154.38,153.62,154.2,79992.0,153.69,154.38,153.62,154.2,79992.0
2024-04-10 15:30:00,154.23,154.23,153.71,153.72,260765.0,154.23,154.23,153.71,153.72,260765.0
2024-04-11 09:30:00,153.6,154.41,152.21,152.64,77906.0,153.6,154.41,152.21,152.64,77906.0
2024-04-11 10:00:00,152.63,152.76,152.1,152.34,40999.0,152.63,152.76,152.1,152.34,40999.0
2024-04-11 10:30:00,152.31,152.4,152.01,152.17,60435.0,152.31,152.4,152.01,152.17,60435.0
2024-04-11 11:00:00,152.22,152.51,152.17,152.32,53353.0,152.22,152.51,152.17,152.32,53353.0
2024-04-11 11:30:00,152.36,153.0,152.29,152.93,48452.0,152.36,153.0,152.29,152.93,48452.0
2024-04-11 12:00:00,152.97,153.18,152.83,153.0,57999.0,152.97,153.18,152.83,153.0,57999.0
2024-04-11 12:30:00,153.0,153.32,152.98,153.2,34374.0,153.0,153.32,152.98,153.2,34374.0
2024-04-11 13:00:00,153.2,153.85,153.04,153.73,55394.0,153.2,153.85,153.04,153.73,55394.0
2024-04-11 13:30:00,153.75,154.07,153.66,153.91,70565.0,153.75,154.07,153.66,153.91,70565.0
2024-04-11 14:00:00,153.89,154.34,153.88,154.09,76515.0,153.89,154.34,153.88,154.09,76515.0
2024-04-11 14:30:00,154.11,154.38,154.05,154.27,81769.0,154.11,154.38,154.05,154.27,81769.0
2024-04-11 15:00:00,154.28,154.45,154.09,154.23,80227.0,154.28,154.45,154.09,154.23,80227.0
2024-04-11 15:30:00,154.22,154.23,153.54,153.57,273165.0,154.22,154.23,153.54,153.57,273165.0
2024-04-12 09:30:00,152.44,153.35,151.26,152.79,95460.0,152.44,153.35,151.26,152.79,95460.0
2024-04-12 10:00:00,152.79,153.08,152.64,152.89,67066.0,152.79,153.08,152.64,152.89,67066.0
2024-04-12 10:30:00,152.88,152.99,151.82,152.17,43838.0,152.88,152.99,151.82,152.17,43838.0
2024-04-12 11:00:00,152.14,152.53,152.14,152.4,45650.0,152.14,152.53,152.14,152.4,45650.0
2024-04-12 11:30:00,152.43,152.62,152.36,152.52,33072.0,152.43,152.62,152.36,152.52,33072.0
2024-04-12 12:00:00,152.48,152.51,152.09,152.22,50194.0,152.48,152.51,152.09,152.22,50194.0
2024-04-12 12:30:00,152.22,152.24,151.78,151.86,43213.0,152.22,152.24,151.78,151.86,43213.0
2024-04-12 13:00:00,151.83,151.9,151.32,151.33,55500.0,151.83,151.9,151.32,151.33,55500.0
2024-04-12 13:30:00,151.3,151.84,151.17,151.56,54850.0,151.3,151.84,151.17,151.56,54850.0
2024-04-12 14:00:00,151.53,151.68,151.1,151.29,147472.0,151.53,151.68,151.1,151.29,147472.0
2024-04-12 14:30:00,151.32,151.33,150.85,150.91,90355.0,151.32,151.33,150.85,150.91,90355.0
2024-04-12 15:00:00,150.88,151.07,150.67,150.79,78809.0,150.88,151.07,150.67,150.79,78809.0
2024-04-12 15:30:00,150.8,151.28,150.65,151.2,252259.0,150.8,151.28,150.65,151.2,252259.0
2024-04-15 09:30:00,152.72,153.02,152.2,152.36,67707.0,152.72,153.02,152.2,152.36,67707.0
2024-04-15 10:00:00,152.35,152.39,150.91,151.05,58891.0,152.35,152.39,150.91,151.05,58891.0
2024-04-15 10:30:00,151.03,151.15,150.49,150.49,109450.0,151.03,151.15,150.49,150.49,109450.0
2024-04-15 11:00:00,150.49,150.51,150.27,150.47,106978.0,150.49,150.51,150.27,150.47,106978.0
2024-04-15 11:30:00,150.47,150.82,150.47,150.63,72850.0,150.47,150.82,150.47,150.63,72850.0
2024-04-15 12:00:00,150.63,150.88,150.26,150.34,66648.0,150.63,150.88,150.26,150.34,66648.0
2024-04-15 12:30:00,150.34,150.34,150.06,150.15,67552.0,150.34,150.34,150.06,150.15,67552.0
2024-04-15 13:00:00,150.15,150.21,149.2,149.2,67865.0,150.15,150.21,149.2,149.2,67865.0
2024-04-15 13:30:00,149.11,149.15,148.59,148.92,108229.0,149.11,149.15,148.59,148.92,108229.0
2024-04-15 14:00:00,148.9,148.95,148.37,148.5,62626.0,148.9,148.95,148.37,148.5,62626.0
2024-04-15 14:30:00,148.46,149.02,148.45,148.91,102623.0,148.46,149.02,148.45,148.91,102623.0
2024-04-15 15:00:00,148.89,148.91,148.23,148.4,76277.0,148.89,148.91,148.23,148.4,76277.0
2024-04-15 15:30:00,148.4,148.79,148.16,148.18,256944.0,148.4,148.79,148.16,148.18,256944.0
2024-04-16 09:30:00,148.61,149.16,147.57,148.19,95889.0,148.61,149.16,147.57,148.19,95889.0
2024-04-16 10:00:00,148.12,148.33,147.4,147.4,77804.0,148.12,148.33,147.4,147.4,77804.0
2024-04-16 10:30:00,147.4,147.55,146.92,147.02,125086.0,147.4,147.55,146.92,147.02,125086.0
2024-04-16 11:00:00,147.02,147.88,146.97,147.74,88760.0,147.02,147.88,146.97,147.74,88760.0
2024-04-16 11:30:00,147.71,148.11,147.43,147.77,72838.0,147.71,148.11,147.43,147.77,72838.0
2024-04-16 12:00:00,147.76,147.96,147.59,147.74,56242.0,147.76,147.96,147.59,147.74,56242.0
2024-04-16 12:30:00,147.72,147.85,147.45,147.52,74226.0,147.72,147.85,147.45,147.52,74226.0
2024-04-16 13:00:00,147.53,147.53,147.06,147.06,66464.0,147.53,147.53,147.06,147.06,66464.0
2024-04-16 13:30:00,147.08,147.29,146.59,147.13,77684.0,147.08,147.29,146.59,147.13,77684.0
2024-04-16 14:00:00,147.09,147.72,146.59,146.88,71906.0,147.09,147.72,146.59,146.88,71906.0
2024-04-16 14:30:00,146.86,147.64,146.85,147.63,76091.0,146.86,147.64,146.85,147.63,76091.0
2024-04-16 15:00:00,147.69,147.69,147.27,147.68,88613.0,147.69,147.69,147.27,147.68,88613.0
2024-04-16 15:30:00,147.66,147.66,146.06,146.4,616565.0,147.66,147.66,146.06,146.4,616565.0
2024-04-17 09:30:00,147.6,148.74,147.6,148.3,160870.0,147.6,148.74,147.6,148.3,160870.0
2024-04-17 10:00:00,148.28,148.33,147.51,148.06,81767.0,148.28,148.33,147.51,148.06,81767.0
2024-04-17 10:30:00,148.05,148.06,147.32,147.7,75284.0,148.05,148.06,147.32,147.7,75284.0
2024-04-17 11:00:00,147.74,148.08,147.63,147.63,111106.0,147.74,148.08,147.63,147.63,111106.0
2024-04-17 11:30:00,147.62,147.7,147.29,147.31,92878.0,147.62,147.7,147.29,147.31,92878.0
2024-04-17 12:00:00,147.31,147.42,146.95,147.39,82298.0,147.31,147.42,146.95,147.39,82298.0
2024-04-17 12:30:00,147.35,147.45,146.95,147.04,51246.0,147.35,147.45,146.95,147.04,51246.0
2024-04-17 13:00:00,146.96,147.38,146.93,147.34,70726.0,146.96,147.38,146.93,147.34,70726.0
2024-04-17 13:30:00,147.34,147.65,147.11,147.56,69357.0,147.34,147.65,147.11,147.56,69357.0
2024-04-17 14:00:00,147.59,147.78,147.42,147.56,76477.0,147.59,147.78,147.42,147.56,76477.0
2024-04-17 14:30:00,147.56,148.38,147.56,147.88,71203.0,147.56,148.38,147.56,147.88,71203.0
2024-04-17 15:00:00,147.84,148.01,147.57,147.94,67860.0,147.84,148.01,147.57,147.94,67860.0
2024-04-17 15:30:00,148.02,148.14,147.0,147.13,420938.0,148.02,148.14,147.0,147.13,420938.0
2024-04-18 09:30:00,146.5,147.59,146.5,147.52,100171.0,146.5,147.59,146.5,147.52,100171.0
2024-04-18 10:00:00,147.55,147.55,147.14,147.41,74912.0,147.55,147.55,147.14,147.41,74912.0
2024-04-18 10:30:00,147.41,147.79,147.34,147.68,62555.0,147.41,147.79,147.34,147.68,62555.0
2024-04-18 11:00:00,147.71,147.88,147.58,147.67,55834.0,147.71,147.88,147.58,147.67,55834.0
2024-04-18 11:30:00,147.68,147.75,147.45,147.63,49342.0,147.68,147.75,147.45,147.63,49342.0
2024-04-18 12:00:00,147.68,147.78,147.38,147.46,29933.0,147.68,147.78,147.38,147.46,29933.0
2024-04-18 12:30:00,147.46,147.46,147.11,147.18,34129.0,147.46,147.46,147.11,147.18,34129.0
2024-04-18 13:00:00,147.16,147.26,146.48,147.04,45795.0,147.16,147.26,146.48,147.04,45795.0
2024-04-18 13:30:00,147.0,147.0,146.65,146.88,91108.0,147.0,147.0,146.65,146.88,91108.0
2024-04-18 14:00:00,146.84,146.98,146.53,146.54,83892.0,146.84,146.98,146.53,146.54,83892.0
2024-04-18 14:30:00,146.58,146.68,146.3,146.44,54490.0,146.58,146.68,146.3,146.44,54490.0
2024-04-18 15:00:00,146.43,146.79,146.39,146.66,102589.0,146.43,146.79,146.39,146.66,102589.0
2024-04-18 15:30:00,146.68,147.0,146.52,146.91,340994.0,146.68,147.0,146.52,146.91,340994.0
2024-04-19 09:30:00,147.01,147.84,145.98,147.5,240141.0,147.01,147.84,145.98,147.5,240141.0
2024-04-19 10:00:00,147.43,147.76,147.25,147.53,145820.0,147.43,147.76,147.25,147.53,145820.0
2024-04-19 10:30:00,147.49,147.73,147.27,147.56,121429.0,147.49,147.73,147.27,147.56,121429.0
2024-04-19 11:00:00,147.56,147.69,147.25,147.38,114052.0,147.56,147.69,147.25,147.38,114052.0
2024-04-19 11:30:00,147.38,147.81,147.34,147.7,113397.0,147.38,147.81,147.34,147.7,113397.0
2024-04-19 12:00:00,147.68,147.84,147.21,147.32,49052.0,147.68,147.84,147.21,147.32,49052.0
2024-04-19 12:30:00,147.34,147.93,147.27,147.69,43283.0,147.34,147.93,147.27,147.69,43283.0
2024-04-19 13:00:00,147.72,148.1,147.7,147.82,35518.0,147.72,148.1,147.7,147.82,35518.0
2024-04-19 13:30:00,147.82,148.48,147.82,148.33,41804.0,147.82,148.48,147.82,148.33,41804.0
2024-04-19 14:00:00,148.3,148.3,147.85,147.88,46466.0,148.3,148.3,147.85,147.88,46466.0
2024-04-19 14:30:00,147.9,148.05,147.7,147.94,97185.0,147.9,148.05,147.7,147.94,97185.0
2024-04-19 15:00:00,147.91,148.47,147.86,148.38,66055.0,147.91,148.47,147.86,148.38,66055.0
2024-04-19 15:30:00,148.39,148.66,147.99,148.61,248324.0,148.39,148.66,147.99,148.61,248324.0
2024-04-22 09:30:00,149.28,149.28,148.11,148.96,117872.0,149.28,149.28,148.11,148.96,117872.0
2024-04-22 10:00:00,149.0,149.26,148.6,148.62,104767.0,149.0,149.26,148.6,148.62,104767.0
2024-04-22 10:30:00,148.61,148.83,148.0,148.03,83450.0,148.61,148.83,148.0,148.03,83450.0
2024-04-22 11:00:00,148.03,148.46,148.02,148.17,73824.0,148.03,148.46,148.02,148.17,73824.0
2024-04-22 11:30:00,148.19,148.69,148.17,148.52,50645.0,148.19,148.69,148.17,148.52,50645.0
2024-04-22 12:00:00,148.55,148.81,148.51,148.64,75256.0,148.55,148.81,148.51,148.64,75256.0
2024-04-22 12:30:00,148.62,148.94,148.58,148.87,123543.0,148.62,148.94,148.58,148.87,123543.0
2024-04-22 13:00:00,148.87,149.4,148.8,149.4,66711.0,148.87,149.4,148.8,149.4,66711.0
2024-04-22 13:30:00,149.39,149.64,149.13,149.43,117554.0,149.39,149.64,149.13,149.43,117554.0
2024-04-22 14:00:00,149.41,149.75,149.32,149.74,87503.0,149.41,149.75,149.32,149.74,87503.0
2024-04-22 14:30:00,149.76,149.77,149.19,149.34,109113.0,149.76,149.77,149.19,149.34,109113.0
2024-04-22 15:00:00,149.34,149.34,148.89,148.94,97863.0,149.34,149.34,148.89,148.94,97863.0
2024-04-22 15:30:00,148.96,148.97,148.46,148.81,318881.0,148.96,148.97,148.46,148.81,318881.0
2024-04-23 09:30:00,159.23,159.56,153.52,156.07,448510.0,159.23,159.56,153.52,156.07,448510.0
2024-04-23 10:00:00,156.06,157.67,155.57,157.66,368825.0,156.06,157.67,155.57,157.66,368825.0
2024-04-23 10:30:00,157.66,158.14,156.23,156.23,257536.0,157.66,158.14,156.23,156.23,257536.0
2024-04-23 11:00:00,156.3,156.33,154.56,154.62,193881.0,156.3,156.33,154.56,154.62,193881.0
2024-04-23 11:30:00,154.62,154.97,154.01,154.58,106187.0,154.62,154.97,154.01,154.58,106187.0
2024-04-23 12:00:00,154.61,154.91,154.3,154.86,62781.0,154.61,154.91,154.3,154.86,62781.0
2024-04-23 12:30:00,154.86,155.0,154.45,154.71,66267.0,154.86,155.0,154.45,154.71,66267.0
2024-04-23 13:00:00,154.66,154.87,154.09,154.82,70354.0,154.66,154.87,154.09,154.82,70354.0
2024-04-23 13:30:00,154.81,155.6,154.73,155.54,145504.0,154.81,155.6,154.73,155.54,145504.0
2024-04-23 14:00:00,155.53,156.04,155.22,155.53,162051.0,155.53,156.04,155.22,155.53,162051.0
2024-04-23 14:30:00,155.53,156.02,155.48,155.68,167901.0,155.53,156.02,155.48,155.68,167901.0
2024-04-23 15:00:00,155.65,156.32,155.21,155.71,253306.0,155.65,156.32,155.21,155.71,253306.0
2024-04-23 15:30:00,155.71,155.98,155.32,155.43,402883.0,155.71,155.98,155.32,155.43,402883.0
2024-04-24 09:30:00,155.44,155.88,152.81,152.91,121838.0,155.44,155.88,152.81,152.91,121838.0
2024-04-24 10:00:00,152.91,153.14,152.25,152.42,112749.0,152.91,153.14,152.25,152.42,112749.0
2024-04-24 10:30:00,152.44,152.81,151.9,152.66,89455.0,152.44,152.81,151.9,152.66,89455.0
2024-04-24 11:00:00,152.67,152.75,152.07,152.4,102789.0,152.67,152.75,152.07,152.4,102789.0
2024-04-24 11:30:00,152.38,152.63,152.09,152.39,85817.0,152.38,152.63,152.09,152.39,85817.0
2024-04-24 12:00:00,152.43,152.66,152.28,152.39,50255.0,152.43,152.66,152.28,152.39,50255.0
2024-04-24 12:30:00,152.37,152.69,152.28,152.53,61601.0,152.37,152.69,152.28,152.53,61601.0
2024-04-24 13:00:00,152.52,152.81,152.36,152.6,58016.0,152.52,152.81,152.36,152.6,58016.0
2024-04-24 13:30:00,152.6,153.21,152.52,153.14,49229.0,152.6,153.21,152.52,153.14,49229.0
2024-04-24 14:00:00,153.16,153.18,152.7,152.78,84040.0,153.16,153.18,152.7,152.78,84040.0
2024-04-24 14:30:00,152.74,152.79,152.37,152.38,52393.0,152.74,152.79,152.37,152.38,52393.0
2024-04-24 15:00:00,152.37,152.9,152.37,152.64,73772.0,152.37,152.9,152.37,152.64,73772.0
2024-04-24 15:30:00,152.62,152.76,152.23,152.25,352476.0,152.62,152.76,152.23,152.25,352476.0
2024-04-25 09:30:00,151.64,151.92,151.0,151.4,84778.0,151.64,151.92,151.0,151.4,84778.0
2024-04-25 10:00:00,151.38,151.65,150.35,150.41,54277.0,151.38,151.65,150.35,150.41,54277.0
2024-04-25 10:30:00,150.42,150.99,150.32,150.97,74711.0,150.42,150.99,150.32,150.97,74711.0
2024-04-25 11:00:00,150.93,151.35,150.55,151.23,81760.0,150.93,151.35,150.55,151.23,81760.0
2024-04-25 11:30:00,151.26,151.76,151.12,151.76,75653.0,151.26,151.76,151.12,151.76,75653.0
2024-04-25 12:00:00,151.71,152.43,151.69,152.38,52338.0,151.71,152.43,151.69,152.38,52338.0
2024-04-25 12:30:00,152.39,152.75,152.24,152.72,80276.0,152.39,152.75,152.24,152.72,80276.0
2024-04-25 13:00:00,152.71,152.81,152.06,152.33,115548.0,152.71,152.81,152.06,152.33,115548.0
2024-04-25 13:30:00,152.33,153.0,152.26,152.94,79964.0,152.33,153.0,152.26,152.94,79964.0
2024-04-25 14:00:00,152.95,153.24,152.76,152.9,82332.0,152.95,153.24,152.76,152.9,82332.0
2024-04-25 14:30:00,152.87,153.13,152.76,153.04,78622.0,152.87,153.13,152.76,153.04,78622.0
2024-04-25 15:00:00,153.08,153.46,153.04,153.39,155622.0,153.08,153.46,153.04,153.39,155622.0
2024-04-25 15:30:00,153.43,153.52,153.02,153.29,496633.0,153.43,153.52,153.02,153.29,496633.0
2024-04-26 09:30:00,153.1,155.3,152.72,154.97,111620.0,153.1,155.3,152.72,154.97,111620.0
2024-04-26 10:00:00,155.05,156.53,154.83,156.43,167440.0,155.05,156.53,154.83,156.43,167440.0
2024-04-26 10:30:00,156.43,156.92,156.05,156.18,183002.0,156.43,156.92,156.05,156.18,183002.0
2024-04-26 11:00:00,156.22,156.28,155.2,155.62,212006.0,156.22,156.28,155.2,155.62,212006.0
2024-04-26 11:30:00,155.57,156.19,155.52,156.14,121142.0,155.57,156.19,155.52,156.14,121142.0
2024-04-26 12:00:00,156.18,156.26,155.97,156.25,75030.0,156.18,156.26,155.97,156.25,75030.0
2024-04-26 12:30:00,156.25,156.54,156.08,156.2,81276.0,156.25,156.54,156.08,156.2,81276.0
2024-04-26 13:00:00,156.16,156.47,155.78,156.27,67147.0,156.16,156.47,155.78,156.27,67147.0
2024-04-26 13:30:00,156.25,156.44,156.09,156.19,78630.0,156.25,156.44,156.09,156.19,78630.0
2024-04-26 14:00:00,156.2,156.31,155.98,156.08,63854.0,156.2,156.31,155.98,156.08,63854.0
2024-04-26 14:30:00,156.1,156.43,155.99,156.24,105611.0,156.1,156.43,155.99,156.24,105611.0
2024-04-26 15:00:00,156.25,156.43,156.06,156.23,90410.0,156.25,156.43,156.06,156.23,90410.0
2024-04-26 15:30:00,156.19,156.35,155.74,155.83,420261.0,156.19,156.35,155.74,155.83,420261.0
2024-04-29 09:30:00,156.0,156.38,155.13,155.94,117089.0,156.0,156.38,155.13,155.94,117089.0
2024-04-29 10:00:00,155.95,156.14,155.32,155.52,78285.0,155.95,156.14,155.32,155.52,78285.0
2024-04-29 10:30:00,155.53,155.76,154.75,155.26,66339.0,155.53,155.76,154.75,155.26,66339.0
2024-04-29 11:00:00,155.25,155.31,154.46,154.58,75126.0,155.25,155.31,154.46,154.58,75126.0
2024-04-29 11:30:00,154.54,154.75,154.36,154.71,50805.0,154.54,154.75,154.36,154.71,50805.0
2024-04-29 12:00:00,154.69,154.93,154.65,154.72,30056.0,154.69,154.93,154.65,154.72,30056.0
2024-04-29 12:30:00,154.74,155.02,154.74,154.82,44219.0,154.74,155.02,154.74,154.82,44219.0
2024-04-29 13:00:00,154.84,154.92,154.47,154.47,37280.0,154.84,154.92,154.47,154.47,37280.0
2024-04-29 13:30:00,154.5,154.73,154.34,154.48,43520.0,154.5,154.73,154.34,154.48,43520.0
2024-04-29 14:00:00,154.46,154.52,154.19,154.22,40090.0,154.46,154.52,154.19,154.22,40090.0
2024-04-29 14:30:00,154.22,154.28,154.0,154.22,48122.0,154.22,154.28,154.0,154.22,48122.0
2024-04-29 15:00:00,154.21,154.21,153.43,153.91,81884.0,154.21,154.21,153.43,153.91,81884.0
2024-04-29 15:30:00,153.92,154.35,153.75,154.33,253841.0,153.92,154.35,153.75,154.33,253841.0
2024-04-30 09:30:00,153.36,153.95,153.11,153.46,57409.0,153.36,153.95,153.11,153.46,57409.0
2024-04-30 10:00:00,153.45,153.74,153.13,153.33,28856.0,153.45,153.74,153.13,153.33,28856.0
2024-04-30 10:30:00,153.3,153.4,152.95,153.17,34012.0,153.3,153.4,152.95,153.17,34012.0
2024-04-30 11:00:00,153.22,153.33,152.69,152.86,87419.0,153.22,153.33,152.69,152.86,87419.0
2024-04-30 11:30:00,152.86,152.95,152.55,152.72,40735.0,152.86,152.95,152.55,152.72,40735.0
2024-04-30 12:00:00,152.72,153.01,152.64,152.9,36630.0,152.72,153.01,152.64,152.9,36630.0
2024-04-30 12:30:00,152.9,152.9,152.39,152.58,35440.0,152.9,152.9,152.39,152.58,35440.0
2024-04-30 13:00:00,152.55,152.73,152.39,152.58,31918.0,152.55,152.73,152.39,152.58,31918.0
2024-04-30 13:30:00,152.58,153.02,152.56,152.96,36391.0,152.58,153.02,152.56,152.96,36391.0
2024-04-30 14:00:00,152.96,153.07,152.54,152.64,34285.0,152.96,153.07,152.54,152.64,34285.0
2024-04-30 14:30:00,152.61,152.77,152.36,152.6,49222.0,152.61,152.77,152.36,152.6,49222.0
2024-04-30 15:00:00,152.61,152.66,152.18,152.37,59074.0,152.61,152.66,152.18,152.37,59074.0
2024-04-30 15:30:00,152.37,152.91,152.28,152.67,432583.0,152.37,152.91,152.28,152.67,432583.0
2024-05-01 09:30:00,152.1,152.66,151.49,151.63,97199.0,152.1,152.66,151.49,151.63,97199.0
2024-05-01 10:00:00,151.64,151.71,151.04,151.27,175878.0,151.64,151.71,151.04,151.27,175878.0
2024-05-01 10:30:00,151.27,151.59,151.14,151.23,135397.0,151.27,151.59,151.14,151.23,135397.0
2024-05-01 11:00:00,151.28,151.28,150.75,150.82,59460.0,151.28,151.28,150.75,150.82,59460.0
2024-05-01 11:30:00,150.81,151.53,150.81,151.18,116714.0,150.81,151.53,150.81,151.18,116714.0
2024-05-01 12:00:00,151.15,151.47,150.9,150.95,51859.0,151.15,151.47,150.9,150.95,51859.0
2024-05-01 12:30:00,150.94,150.94,150.11,150.14,71579.0,150.94,150.94,150.11,150.14,71579.0
2024-05-01 13:00:00,150.14,150.47,149.87,150.34,54366.0,150.14,150.47,149.87,150.34,54366.0
2024-05-01 13:30:00,150.29,150.53,149.91,150.0,181451.0,150.29,150.53,149.91,150.0,181451.0
2024-05-01 14:00:00,150.03,150.49,149.84,150.28,147517.0,150.03,150.49,149.84,150.28,147517.0
2024-05-01 14:30:00,150.3,151.36,149.7,150.63,285244.0,150.3,151.36,149.7,150.63,285244.0
2024-05-01 15:00:00,150.69,150.89,150.01,150.3,275860.0,150.69,150.89,150.01,150.3,275860.0
2024-05-01 15:30:00,150.27,150.32,148.75,148.81,306366.0,150.27,150.32,148.75,148.81,306366.0
2024-05-02 09:30:00,149.85,149.85,148.59,148.94,110925.0,149.85,149.85,148.59,148.94,110925.0
2024-05-02 10:00:00,148.86,149.52,148.82,149.13,211682.0,148.86,149.52,148.82,149.13,211682.0
2024-05-02 10:30:00,149.11,149.43,148.43,149.4,222365.0,149.11,149.43,148.43,149.4,222365.0
2024-05-02 11:00:00,149.4,149.74,149.34,149.34,125266.0,149.4,149.74,149.34,149.34,125266.0
2024-05-02 11:30:00,149.37,149.44,149.15,149.21,46292.0,149.37,149.44,149.15,149.21,46292.0
2024-05-02 12:00:00,149.25,149.26,148.98,149.03,63485.0,149.25,149.26,148.98,149.03,63485.0
2024-05-02 12:30:00,149.03,149.15,148.66,149.0,49185.0,149.03,149.15,148.66,149.0,49185.0
2024-05-02 13:00:00,149.0,149.12,148.92,149.01,49612.0,149.0,149.12,148.92,149.01,49612.0
2024-05-02 13:30:00,149.06,149.3,148.97,149.28,80642.0,149.06,149.3,148.97,149.28,80642.0
2024-05-02 14:00:00,149.26,149.33,149.05,149.21,104677.0,149.26,149.33,149.05,149.21,104677.0
2024-05-02 14:30:00,149.25,149.52,149.15,149.34,100698.0,149.25,149.52,149.15,149.34,100698.0
2024-05-02 15:00:00,149.32,149.56,149.19,149.37,118478.0,149.32,149.56,149.19,149.37,118478.0
2024-05-02 15:30:00,149.36,149.38,148.95,149.19,232177.0,149.36,149.38,148.95,149.19,232177.0
2024-05-03 09:30:00,149.01,149.51,147.89,148.72,180672.0,149.01,149.51,147.89,148.72,180672.0
2024-05-03 10:00:00,148.91,149.01,147.72,148.36,105628.0,148.91,149.01,147.72,148.36,105628.0
2024-05-03 10:30:00,148.38,149.04,148.35,148.86,96406.0,148.38,149.04,148.35,148.86,96406.0
2024-05-03 11:00:00,148.88,149.09,148.72,149.04,131860.0,148.88,149.09,148.72,149.04,131860.0
2024-05-03 11:30:00,149.08,149.44,149.05,149.08,211384.0,149.08,149.44,149.05,149.08,211384.0
2024-05-03 12:00:00,149.09,149.23,148.99,149.2,101199.0,149.09,149.23,148.99,149.2,101199.0
2024-05-03 12:30:00,149.21,149.32,149.05,149.13,110856.0,149.21,149.32,149.05,149.13,110856.0
2024-05-03 13:00:00,149.13,149.22,148.96,149.17,98464.0,149.13,149.22,148.96,149.17,98464.0
2024-05-03 13:30:00,149.17,149.43,149.05,149.19,172686.0,149.17,149.43,149.05,149.19,172686.0
2024-05-03 14:00:00,149.22,149.46,149.11,149.2,116432.0,149.22,149.46,149.11,149.2,116432.0
2024-05-03 14:30:00,149.21,149.4,149.07,149.24,88576.0,149.21,149.4,149.07,149.24,88576.0
2024-05-03 15:00:00,149.23,149.38,149.15,149.3,87900.0,149.23,149.38,149.15,149.3,87900.0
2024-05-03 15:30:00,149.27,149.37,149.07,149.22,304067.0,149.27,149.37,149.07,149.22,304067.0
2024-05-06 09:30:00,149.6,150.05,149.35,149.77,124222.0,149.6,150.05,149.35,149.77,124222.0
2024-05-06 10:00:00,149.79,150.15,149.78,150.0,113191.0,149.79,150.15,149.78,150.0,113191.0
2024-05-06 10:30:00,149.97,150.2,149.85,149.98,79604.0,149.97,150.2,149.85,149.98,79604.0
2024-05-06 11:00:00,150.0,150.03,149.65,149.78,64968.0,150.0,150.03,149.65,149.78,64968.0
2024-05-06 11:30:00,149.78,149.86,149.6,149.83,60546.0,149.78,149.86,149.6,149.83,60546.0
2024-05-06 12:00:00,149.81,149.94,149.66,149.93,38455.0,149.81,149.94,149.66,149.93,38455.0
2024-05-06 12:30:00,149.93,150.07,149.82,149.97,105844.0,149.93,150.07,149.82,149.97,105844.0
2024-05-06 13:00:00,149.95,150.05,149.9,150.01,39136.0,149.95,150.05,149.9,150.01,39136.0
2024-05-06 13:30:00,149.99,150.08,149.94,149.97,67196.0,149.99,150.08,149.94,149.97,67196.0
2024-05-06 14:00:00,149.97,150.28,149.92,150.27,51010.0,149.97,150.28,149.92,150.27,51010.0
2024-05-06 14:30:00,150.27,150.41,149.98,150.0,45909.0,150.27,150.41,149.98,150.0,45909.0
2024-05-06 15:00:00,149.99,150.06,149.95,149.99,70833.0,149.99,150.06,149.95,149.99,70833.0
2024-05-06 15:30:00,150.0,150.66,149.97,150.59,322299.0,150.0,150.66,149.97,150.59,322299.0
2024-05-07 09:30:00,150.71,151.98,150.61,151.91,77829.0,150.71,151.98,150.61,151.91,77829.0
2024-05-07 10:00:00,151.9,152.09,151.6,151.91,54254.0,151.9,152.09,151.6,151.91,54254.0
2024-05-07 10:30:00,151.82,152.2,151.51,152.03,56472.0,151.82,152.2,151.51,152.03,56472.0
2024-05-07 11:00:00,151.99,152.11,151.86,152.1,71396.0,151.99,152.11,151.86,152.1,71396.0
2024-05-07 11:30:00,152.08,152.25,151.89,152.19,49459.0,152.08,152.25,151.89,152.19,49459.0
2024-05-07 12:00:00,152.2,152.67,152.1,152.52,64834.0,152.2,152.67,152.1,152.52,64834.0
2024-05-07 12:30:00,152.51,152.61,152.2,152.58,63082.0,152.51,152.61,152.2,152.58,63082.0
2024-05-07 13:00:00,152.6,152.74,152.49,152.69,57586.0,152.6,152.74,152.49,152.69,57586.0
2024-05-07 13:30:00,152.67,152.88,152.66,152.7,70067.0,152.67,152.88,152.66,152.7,70067.0
2024-05-07 14:00:00,152.7,152.78,152.29,152.33,60709.0,152.7,152.78,152.29,152.33,60709.0
2024-05-07 14:30:00,152.29,152.65,152.26,152.61,71409.0,152.29,152.65,152.26,152.61,71409.0
2024-05-07 15:00:00,152.59,152.82,152.53,152.78,60580.0,152.59,152.82,152.53,152.78,60580.0
2024-05-07 15:30:00,152.79,153.14,152.74,153.08,263546.0,152.79,153.14,152.74,153.08,263546.0
2024-05-08 09:30:00,152.9,153.61,152.74,153.18,125972.0,152.9,153.61,152.74,153.18,125972.0
2024-05-08 10:00:00,153.21,153.3,152.03,152.48,90855.0,153.21,153.3,152.03,152.48,90855.0
2024-05-08 10:30:00,152.43,152.68,152.1,152.67,74649.0,152.43,152.68,152.1,152.67,74649.0
2024-05-08 11:00:00,152.57,152.85,152.18,152.3,54097.0,152.57,152.85,152.18,152.3,54097.0
2024-05-08 11:30:00,152.31,152.57,152.24,152.52,39061.0,152.31,152.57,152.24,152.52,39061.0
2024-05-08 12:00:00,152.47,152.59,152.31,152.36,35155.0,152.47,152.59,152.31,152.36,35155.0
2024-05-08 12:30:00,152.32,152.51,152.24,152.28,27373.0,152.32,152.51,152.24,152.28,27373.0
2024-05-08 13:00:00,152.31,152.46,152.18,152.35,59135.0,152.31,152.46,152.18,152.35,59135.0
2024-05-08 13:30:00,152.32,152.89,152.31,152.82,79306.0,152.32,152.89,152.31,152.82,79306.0
2024-05-08 14:00:00,152.82,153.19,152.8,153.19,74747.0,152.82,153.19,152.8,153.19,74747.0
2024-05-08 14:30:00,153.17,153.26,152.91,153.19,86187.0,153.17,153.26,152.91,153.19,86187.0
2024-05-08 15:00:00,153.2,153.2,152.83,152.91,132580.0,153.2,153.2,152.83,152.91,132580.0
2024-05-08 15:30:00,152.9,153.5,152.85,153.28,332146.0,152.9,153.5,152.85,153.28,332146.0
2024-05-09 09:30:00,153.19,153.93,153.13,153.41,59405.0,153.19,153.93,153.13,153.41,59405.0
2024-05-09 10:00:00,153.41,153.97,153.38,153.7,60095.0,153.41,153.97,153.38,153.7,60095.0
2024-05-09 10:30:00,153.78,154.62,153.74,154.29,149966.0,153.78,154.62,153.74,154.29,149966.0
2024-05-09 11:00:00,154.29,154.41,153.9,154.07,135020.0,154.29,154.41,153.9,154.07,135020.0
2024-05-09 11:30:00,154.09,154.35,154.02,154.27,51546.0,154.09,154.35,154.02,154.27,51546.0
2024-05-09 12:00:00,154.27,154.3,153.78,153.86,116835.0,154.27,154.3,153.78,153.86,116835.0
2024-05-09 12:30:00,153.84,154.02,153.45,153.65,131539.0,153.84,154.02,153.45,153.65,131539.0
2024-05-09 13:00:00,153.66,153.78,153.24,153.61,222715.0,153.66,153.78,153.24,153.61,222715.0
2024-05-09 13:30:00,153.62,153.71,153.17,153.71,148604.0,153.62,153.71,153.17,153.71,148604.0
2024-05-09 14:00:00,153.68,153.96,153.63,153.96,51051.0,153.68,153.96,153.63,153.96,51051.0
2024-05-09 14:30:00,153.97,154.16,153.84,154.16,81989.0,153.97,154.16,153.84,154.16,81989.0
2024-05-09 15:00:00,154.16,154.48,154.14,154.43,66099.0,154.16,154.48,154.14,154.43,66099.0
2024-05-09 15:30:00,154.41,154.78,154.35,154.68,246751.0,154.41,154.78,154.35,154.68,246751.0
2024-05-10 09:30:00,155.38,155.53,154.75,155.11,95174.0,155.38,155.53,154.75,155.11,95174.0
2024-05-10 10:00:00,155.03,155.07,154.27,154.4,156359.0,155.03,155.07,154.27,154.4,156359.0
2024-05-10 10:30:00,154.4,155.04,154.35,154.72,116238.0,154.4,155.04,154.35,154.72,116238.0
2024-05-10 11:00:00,154.72,154.84,154.51,154.68,41054.0,154.72,154.84,154.51,154.68,41054.0
2024-05-10 11:30:00,154.67,154.88,154.56,154.81,66141.0,154.67,154.88,154.56,154.81,66141.0
2024-05-10 12:00:00,154.84,154.98,154.44,154.5,53637.0,154.84,154.98,154.44,154.5,53637.0
2024-05-10 12:30:00,154.51,154.76,154.44,154.61,43891.0,154.51,154.76,154.44,154.61,43891.0
2024-05-10 13:00:00,154.6,154.68,154.3,154.4,69796.0,154.6,154.68,154.3,154.4,69796.0
2024-05-10 13:30:00,154.41,154.63,154.39,154.52,94157.0,154.41,154.63,154.39,154.52,94157.0
2024-05-10 14:00:00,154.56,154.97,154.48,154.78,122262.0,154.56,154.97,154.48,154.78,122262.0
2024-05-10 14:30:00,154.76,154.77,154.52,154.7,44002.0,154.76,154.77,154.52,154.7,44002.0
2024-05-10 15:00:00,154.69,154.71,154.5,154.64,77360.0,154.69,154.71,154.5,154.64,77360.0
2024-05-10 15:30:00,154.65,154.65,154.2,154.2,250009.0,154.65,154.65,154.2,154.2,250009.0
2024-05-13 09:30:00,154.85,155.23,154.44,154.44,46249.0,154.85,155.23,154.44,154.44,46249.0
2024-05-13 10:00:00,154.54,154.68,154.02,154.2,63013.0,154.54,154.68,154.02,154.2,63013.0
2024-05-13 10:30:00,154.26,154.26,153.14,153.35,125071.0,154.26,154.26,153.14,153.35,125071.0
2024-05-13 11:00:00,153.36,153.5,152.9,153.44,81737.0,153.36,153.5,152.9,153.44,81737.0
2024-05-13 11:30:00,153.45,153.64,153.2,153.2,128943.0,153.45,153.64,153.2,153.2,128943.0
2024-05-13 12:00:00,153.15,153.2,152.87,152.9,69777.0,153.15,153.2,152.87,152.9,69777.0
2024-05-13 12:30:00,152.9,153.05,152.75,152.79,41247.0,152.9,153.05,152.75,152.79,41247.0
2024-05-13 13:00:00,152.76,152.87,152.4,152.52,61387.0,152.76,152.87,152.4,152.52,61387.0
2024-05-13 13:30:00,152.5,152.96,152.44,152.84,48263.0,152.5,152.96,152.44,152.84,48263.0
2024-05-13 14:00:00,152.83,152.91,152.62,152.62,44245.0,152.83,152.91,152.62,152.62,44245.0
2024-05-13 14:30:00,152.61,153.13,152.61,152.93,58010.0,152.61,153.13,152.61,152.93,58010.0
2024-05-13 15:00:00,152.97,153.5,152.97,153.35,86876.0,152.97,153.5,152.97,153.35,86876.0
2024-05-13 15:30:00,153.36,153.56,153.11,153.21,198427.0,153.36,153.56,153.11,153.21,198427.0
2024-05-14 09:30:00,153.48,153.77,152.6,153.61,55093.0,153.48,153.77,152.6,153.61,55093.0
2024-05-14 10:00:00,153.58,154.23,153.55,153.81,79422.0,153.58,154.23,153.55,153.81,79422.0
2024-05-14 10:30:00,153.83,154.07,153.73,154.0,46304.0,153.83,154.07,153.73,154.0,46304.0
2024-05-14 11:00:00,153.99,154.19,153.93,154.08,33943.0,153.99,154.19,153.93,154.08,33943.0
2024-05-14 11:30:00,154.02,154.05,153.76,154.04,180540.0,154.02,154.05,153.76,154.04,180540.0
2024-05-14 12:00:00,154.01,154.01,153.4,153.4,54576.0,154.01,154.01,153.4,153.4,54576.0
2024-05-14 12:30:00,153.38,153.73,153.3,153.68,23360.0,153.38,153.73,153.3,153.68,23360.0
2024-05-14 13:00:00,153.66,153.67,153.26,153.35,35882.0,153.66,153.67,153.26,153.35,35882.0
2024-05-14 13:30:00,153.35,153.62,153.28,153.5,130094.0,153.35,153.62,153.28,153.5,130094.0
2024-05-14 14:00:00,153.54,153.98,153.54,153.89,67027.0,153.54,153.98,153.54,153.89,67027.0
2024-05-14 14:30:00,153.88,154.19,153.88,153.99,82337.0,153.88,154.19,153.88,153.99,82337.0
2024-05-14 15:00:00,153.99,154.25,153.94,153.95,61555.0,153.99,154.25,153.94,153.95,61555.0
2024-05-14 15:30:00,153.95,154.24,153.63,153.65,261871.0,153.95,154.24,153.63,153.65,261871.0
2024-05-15 09:30:00,153.73,155.14,153.73,155.08,82665.0,153.73,155.14,153.73,155.08,82665.0
2024-05-15 10:00:00,155.15,155.54,155.12,155.4,49749.0,155.15,155.54,155.12,155.4,49749.0
2024-05-15 10:30:00,155.38,155.59,155.3,155.35,49342.0,155.38,155.59,155.3,155.35,49342.0
2024-05-15 11:00:00,155.41,155.66,155.34,155.46,32693.0,155.41,155.66,155.34,155.46,32693.0
2024-05-15 11:30:00,155.47,155.48,155.2,155.35,29150.0,155.47,155.48,155.2,155.35,29150.0
2024-05-15 12:00:00,155.36,155.65,155.26,155.6,27665.0,155.36,155.65,155.26,155.6,27665.0
2024-05-15 12:30:00,155.59,155.6,155.2,155.21,36269.0,155.59,155.6,155.2,155.21,36269.0
2024-05-15 13:00:00,155.23,155.28,155.1,155.19,23799.0,155.23,155.28,155.1,155.19,23799.0
2024-05-15 13:30:00,155.21,155.23,154.99,155.2,37091.0,155.21,155.23,154.99,155.2,37091.0
2024-05-15 14:00:00,155.19,155.34,155.11,155.12,36690.0,155.19,155.34,155.11,155.12,36690.0
2024-05-15 14:30:00,155.16,155.16,154.89,154.93,38412.0,155.16,155.16,154.89,154.93,38412.0
2024-05-15 15:00:00,154.92,154.92,154.64,154.64,48579.0,154.92,154.92,154.64,154.64,48579.0
2024-05-15 15:30:00,154.64,155.36,154.64,155.02,252813.0,154.64,155.36,154.64,155.02,252813.0
2024-05-16 09:30:00,155.0,155.75,154.36,154.99,81214.0,155.0,155.75,154.36,154.99,81214.0
2024-05-16 10:00:00,155.0,155.05,154.29,154.52,78651.0,155.0,155.05,154.29,154.52,78651.0
2024-05-16 10:30:00,154.57,155.03,154.4,155.0,75733.0,154.57,155.03,154.4,155.0,75733.0
2024-05-16 11:00:00,154.98,155.24,154.94,155.02,56554.0,154.98,155.24,154.94,155.02,56554.0
2024-05-16 11:30:00,155.03,155.08,154.81,154.81,49179.0,155.03,155.08,154.81,154.81,49179.0
2024-05-16 12:00:00,154.81,154.96,154.44,154.56,132332.0,154.81,154.96,154.44,154.56,132332.0
2024-05-16 12:30:00,154.57,154.61,154.31,154.49,43820.0,154.57,154.61,154.31,154.49,43820.0
2024-05-16 13:00:00,154.5,154.5,154.09,154.09,50717.0,154.5,154.5,154.09,154.09,50717.0
2024-05-16 13:30:00,154.12,154.17,153.57,153.73,93895.0,154.12,154.17,153.57,153.73,93895.0
2024-05-16 14:00:00,153.74,153.96,153.37,153.6,99644.0,153.74,153.96,153.37,153.6,99644.0
2024-05-16 14:30:00,153.62,153.73,153.47,153.67,186324.0,153.62,153.73,153.47,153.67,186324.0
2024-05-16 15:00:00,153.65,153.82,153.47,153.47,126897.0,153.65,153.82,153.47,153.47,126897.0
2024-05-16 15:30:00,153.47,153.59,152.71,152.87,409490.0,153.47,153.59,152.71,152.87,409490.0
2024-05-17 09:30:00,153.5,153.5,152.59,153.21,225781.0,153.5,153.5,152.59,153.21,225781.0
2024-05-17 10:00:00,153.24,153.28,152.84,153.13,100256.0,153.24,153.28,152.84,153.13,100256.0
2024-05-17 10:30:00,153.12,153.14,152.91,152.96,64534.0,153.12,153.14,152.91,152.96,64534.0
2024-05-17 11:00:00,152.95,153.0,152.64,152.75,41989.0,152.95,153.0,152.64,152.75,41989.0
2024-05-17 11:30:00,152.77,153.03,152.63,152.91,42656.0,152.77,153.03,152.63,152.91,42656.0
2024-05-17 12:00:00,152.92,153.05,152.86,152.88,55642.0,152.92,153.05,152.86,152.88,55642.0
2024-05-17 12:30:00,152.86,152.9,152.7,152.84,61942.0,152.86,152.9,152.7,152.84,61942.0
2024-05-17 13:00:00,152.84,152.91,152.63,152.7,63863.0,152.84,152.91,152.63,152.7,63863.0
2024-05-17 13:30:00,152.7,152.7,152.36,152.49,42093.0,152.7,152.7,152.36,152.49,42093.0
2024-05-17 14:00:00,152.5,152.52,152.2,152.52,59391.0,152.5,152.52,152.2,152.52,59391.0
2024-05-17 14:30:00,152.52,152.55,152.15,152.31,81747.0,152.52,152.55,152.15,152.31,81747.0
2024-05-17 15:00:00,152.32,152.36,151.92,152.01,114696.0,152.32,152.36,151.92,152.01,114696.0
2024-05-17 15:30:00,152.08,152.79,152.05,152.76,309549.0,152.08,152.79,152.05,152.76,309549.0
2024-05-20 09:30:00,152.72,153.05,151.45,151.58,125160.0,152.72,153.05,151.45,151.58,125160.0
2024-05-20 10:00:00,151.58,151.7,151.31,151.32,94181.0,151.58,151.7,151.31,151.32,94181.0
2024-05-20 10:30:00,151.33,152.36,151.25,152.14,111818.0,151.33,152.36,151.25,152.14,111818.0
2024-05-20 11:00:00,152.13,152.16,151.83,152.03,64512.0,152.13,152.16,151.83,152.03,64512.0
2024-05-20 11:30:00,152.02,152.19,151.72,151.81,41845.0,152.02,152.19,151.72,151.81,41845.0
2024-05-20 12:00:00,151.81,151.9,151.59,151.63,37489.0,151.81,151.9,151.59,151.63,37489.0
2024-05-20 12:30:00,151.63,151.7,151.35,151.48,41435.0,151.63,151.7,151.35,151.48,41435.0
2024-05-20 13:00:00,151.51,151.61,151.34,151.41,37405.0,151.51,151.61,151.34,151.41,37405.0
2024-05-20 13:30:00,151.4,151.41,151.05,151.05,42727.0,151.4,151.41,151.05,151.05,42727.0
2024-05-20 14:00:00,151.03,151.08,150.76,150.85,68246.0,151.03,151.08,150.76,150.85,68246.0
2024-05-20 14:30:00,150.84,151.09,150.82,151.08,70356.0,150.84,151.09,150.82,151.08,70356.0
2024-05-20 15:00:00,151.06,151.35,151.01,151.32,48757.0,151.06,151.35,151.01,151.32,48757.0
2024-05-20 15:30:00,151.33,151.45,151.08,151.44,159872.0,151.33,151.45,151.08,151.44,159872.0
2024-05-21 09:30:00,151.08,151.47,150.27,151.21,124654.0,151.08,151.47,150.27,151.21,124654.0
2024-05-21 10:00:00,151.22,152.05,151.12,151.9,44033.0,151.22,152.05,151.12,151.9,44033.0
2024-05-21 10:30:00,151.92,152.46,151.87,152.38,72442.0,151.92,152.46,151.87,152.38,72442.0
2024-05-21 11:00:00,152.38,152.42,151.96,151.99,54724.0,152.38,152.42,151.96,151.99,54724.0
2024-05-21 11:30:00,151.97,151.99,151.53,151.55,59846.0,151.97,151.99,151.53,151.55,59846.0
2024-05-21 12:00:00,151.54,152.05,151.51,152.05,49307.0,151.54,152.05,151.51,152.05,49307.0
2024-05-21 12:30:00,152.07,152.25,151.97,152.23,57738.0,152.07,152.25,151.97,152.23,57738.0
2024-05-21 13:00:00,152.21,152.29,151.98,152.03,19217.0,152.21,152.29,151.98,152.03,19217.0
2024-05-21 13:30:00,152.04,152.48,152.04,152.45,25717.0,152.04,152.48,152.04,152.45,25717.0
2024-05-21 14:00:00,152.44,152.49,152.24,152.46,47457.0,152.44,152.49,152.24,152.46,47457.0
2024-05-21 14:30:00,152.46,152.86,152.44,152.78,62604.0,152.46,152.86,152.44,152.78,62604.0
2024-05-21 15:00:00,152.81,153.09,152.7,153.04,77212.0,152.81,153.09,152.7,153.04,77212.0
2024-05-21 15:30:00,153.03,153.26,152.58,152.8,326324.0,153.03,153.26,152.58,152.8,326324.0
2024-05-22 09:30:00,152.88,153.21,152.58,152.66,63797.0,152.88,153.21,152.58,152.66,63797.0
2024-05-22 10:00:00,152.65,153.05,152.59,152.92,47843.0,152.65,153.05,152.59,152.92,47843.0
2024-05-22 10:30:00,152.94,153.06,152.41,152.65,45226.0,152.94,153.06,152.41,152.65,45226.0
2024-05-22 11:00:00,152.65,152.65,152.19,152.22,41333.0,152.65,152.65,152.19,152.22,41333.0
2024-05-22 11:30:00,152.22,152.26,152.03,152.2,29010.0,152.22,152.26,152.03,152.2,29010.0
2024-05-22 12:00:00,152.22,152.38,152.16,152.38,51171.0,152.22,152.38,152.16,152.38,51171.0
2024-05-22 12:30:00,152.43,152.83,152.43,152.57,27391.0,152.43,152.83,152.43,152.57,27391.0
2024-05-22 13:00:00,152.56,152.66,152.38,152.47,37767.0,152.56,152.66,152.38,152.47,37767.0
2024-05-22 13:30:00,152.46,152.47,152.24,152.4,37994.0,152.46,152.47,152.24,152.4,37994.0
2024-05-22 14:00:00,152.42,152.46,151.94,151.94,49861.0,152.42,152.46,151.94,151.94,49861.0
2024-05-22 14:30:00,151.92,152.2,151.87,152.16,57578.0,151.92,152.2,151.87,152.16,57578.0
2024-05-22 15:00:00,152.16,152.37,152.0,152.29,75949.0,152.16,152.37,152.0,152.29,75949.0
2024-05-22 15:30:00,152.31,152.63,152.11,152.61,180524.0,152.31,152.63,152.11,152.61,180524.0
2024-05-23 09:30:00,152.83,152.92,151.23,151.84,62959.0,152.83,152.92,151.23,151.84,62959.0
2024-05-23 10:00:00,151.8,152.11,151.55,151.6,55049.0,151.8,152.11,151.55,151.6,55049.0
2024-05-23 10:30:00,151.55,151.77,151.36,151.52,33401.0,151.55,151.77,151.36,151.52,33401.0
2024-05-23 11:00:00,151.54,151.78,151.18,151.28,36873.0,151.54,151.78,151.18,151.28,36873.0
2024-05-23 11:30:00,151.28,151.41,151.04,151.05,35203.0,151.28,151.41,151.04,151.05,35203.0
2024-05-23 12:00:00,151.05,151.11,150.87,151.09,32245.0,151.05,151.11,150.87,151.09,32245.0
2024-05-23 12:30:00,151.11,151.18,150.85,150.94,31866.0,151.11,151.18,150.85,150.94,31866.0
2024-05-23 13:00:00,150.92,150.99,150.64,150.77,31526.0,150.92,150.99,150.64,150.77,31526.0
2024-05-23 13:30:00,150.75,150.76,150.02,150.1,44898.0,150.75,150.76,150.02,150.1,44898.0
2024-05-23 14:00:00,150.08,150.3,149.92,150.01,55975.0,150.08,150.3,149.92,150.01,55975.0
2024-05-23 14:30:00,150.0,150.14,149.9,150.12,102567.0,150.0,150.14,149.9,150.12,102567.0
2024-05-23 15:00:00,150.11,150.46,150.01,150.18,92180.0,150.11,150.46,150.01,150.18,92180.0
2024-05-23 15:30:00,150.2,150.37,149.97,150.16,158085.0,150.2,150.37,149.97,150.16,158085.0
2024-05-24 09:30:00,150.89,151.26,150.18,150.3,79512.0,150.89,151.26,150.18,150.3,79512.0
2024-05-24 10:00:00,150.34,150.69,150.22,150.61,44333.0,150.34,150.69,150.22,150.61,44333.0
2024-05-24 10:30:00,150.61,150.61,150.02,150.41,51023.0,150.61,150.61,150.02,150.41,51023.0
2024-05-24 11:00:00,150.41,150.67,150.27,150.31,50424.0,150.41,150.67,150.27,150.31,50424.0
2024-05-24 11:30:00,150.33,150.54,150.19,150.52,98092.0,150.33,150.54,150.19,150.52,98092.0
2024-05-24 12:00:00,150.55,150.62,150.48,150.49,46840.0,150.55,150.62,150.48,150.49,46840.0
2024-05-24 12:30:00,150.52,150.54,150.31,150.32,61927.0,150.52,150.54,150.31,150.32,61927.0
2024-05-24 13:00:00,150.32,150.33,150.1,150.19,54978.0,150.32,150.33,150.1,150.19,54978.0
2024-05-24 13:30:00,150.16,150.24,150.06,150.22,49995.0,150.16,150.24,150.06,150.22,49995.0
2024-05-24 14:00:00,150.23,150.51,150.23,150.24,42493.0,150.23,150.51,150.23,150.24,42493.0
2024-05-24 14:30:00,150.25,150.41,150.13,150.13,66649.0,150.25,150.41,150.13,150.13,66649.0
2024-05-24 15:00:00,150.12,150.27,149.83,150.23,51618.0,150.12,150.27,149.83,150.23,51618.0
2024-05-24 15:30:00,150.24,150.41,150.11,150.33,181085.0,150.24,150.41,150.11,150.33,181085.0
2024-05-28 09:30:00,149.77,150.77,148.48,149.76,102576.0,149.77,150.77,148.48,149.76,102576.0
2024-05-28 10:00:00,149.76,149.8,149.19,149.58,62291.0,149.76,149.8,149.19,149.58,62291.0
2024-05-28 10:30:00,149.59,149.67,149.15,149.23,82009.0,149.59,149.67,149.15,149.23,82009.0
2024-05-28 11:00:00,149.26,149.33,148.9,148.98,72412.0,149.26,149.33,148.9,148.98,72412.0
2024-05-28 11:30:00,149.0,149.09,148.71,148.78,72662.0,149.0,149.09,148.71,148.78,72662.0
2024-05-28 12:00:00,148.78,148.78,148.16,148.31,88511.0,148.78,148.78,148.16,148.31,88511.0
2024-05-28 12:30:00,148.3,148.32,147.73,147.74,64376.0,148.3,148.32,147.73,147.74,64376.0
2024-05-28 13:00:00,147.75,147.93,147.6,147.64,43948.0,147.75,147.93,147.6,147.64,43948.0
2024-05-28 13:30:00,147.62,147.86,147.57,147.73,63500.0,147.62,147.86,147.57,147.73,63500.0
2024-05-28 14:00:00,147.7,147.9,147.61,147.72,60576.0,147.7,147.9,147.61,147.72,60576.0
2024-05-28 14:30:00,147.71,148.01,147.57,147.86,70201.0,147.71,148.01,147.57,147.86,70201.0
2024-05-28 15:00:00,147.84,148.04,147.8,147.91,88706.0,147.84,148.04,147.8,147.91,88706.0
2024-05-28 15:30:00,147.91,148.45,147.91,148.42,305544.0,147.91,148.45,147.91,148.42,305544.0
2024-05-29 09:30:00,147.11,147.7,146.71,147.28,85441.0,147.11,147.7,146.71,147.28,85441.0
2024-05-29 10:00:00,147.28,147.43,146.99,147.13,80025.0,147.28,147.43,146.99,147.13,80025.0
2024-05-29 10:30:00,147.11,147.63,147.07,147.63,52168.0,147.11,147.63,147.07,147.63,52168.0
2024-05-29 11:00:00,147.63,147.63,147.24,147.33,79586.0,147.63,147.63,147.24,147.33,79586.0
2024-05-29 11:30:00,147.34,147.8,147.33,147.74,65673.0,147.34,147.8,147.33,147.74,65673.0
2024-05-29 12:00:00,147.75,147.84,147.58,147.8,67237.0,147.75,147.84,147.58,147.8,67237.0
2024-05-29 12:30:00,147.79,147.98,147.67,147.89,48197.0,147.79,147.98,147.67,147.89,48197.0
2024-05-29 13:00:00,147.9,148.08,147.76,148.06,56118.0,147.9,148.08,147.76,148.06,56118.0
2024-05-29 13:30:00,148.05,148.27,147.98,148.21,58776.0,148.05,148.27,147.98,148.21,58776.0
2024-05-29 14:00:00,148.18,148.24,147.99,148.17,71413.0,148.18,148.24,147.99,148.17,71413.0
2024-05-29 14:30:00,148.17,148.2,147.87,147.97,67505.0,148.17,148.2,147.87,147.97,67505.0
2024-05-29 15:00:00,147.97,148.23,147.82,148.12,81960.0,147.97,148.23,147.82,148.12,81960.0
2024-05-29 15:30:00,148.1,148.3,147.74,147.9,329483.0,148.1,148.3,147.74,147.9,329483.0
2024-05-30 09:30:00,147.98,148.09,146.8,147.64,131967.0,147.98,148.09,146.8,147.64,131967.0
2024-05-30 10:00:00,147.63,147.88,147.43,147.79,72644.0,147.63,147.88,147.43,147.79,72644.0
2024-05-30 10:30:00,147.79,148.09,147.79,148.0,59844.0,147.79,148.09,147.79,148.0,59844.0
2024-05-30 11:00:00,148.01,148.19,147.73,148.05,54463.0,148.01,148.19,147.73,148.05,54463.0
2024-05-30 11:30:00,148.07,148.23,148.02,148.13,42033.0,148.07,148.23,148.02,148.13,42033.0
2024-05-30 12:00:00,148.11,148.38,148.06,148.25,43454.0,148.11,148.38,148.06,148.25,43454.0
2024-05-30 12:30:00,148.27,148.57,148.18,148.54,56313.0,148.27,148.57,148.18,148.54,56313.0
2024-05-30 13:00:00,148.53,148.68,148.37,148.39,90922.0,148.53,148.68,148.37,148.39,90922.0
2024-05-30 13:30:00,148.4,148.52,148.31,148.42,61564.0,148.4,148.52,148.31,148.42,61564.0
2024-05-30 14:00:00,148.42,148.47,148.1,148.26,53972.0,148.42,148.47,148.1,148.26,53972.0
2024-05-30 14:30:00,148.27,148.35,147.92,148.09,63809.0,148.27,148.35,147.92,148.09,63809.0
2024-05-30 15:00:00,148.07,148.08,147.73,147.86,67936.0,148.07,148.08,147.73,147.86,67936.0
2024-05-30 15:30:00,147.87,148.03,147.61,147.89,176288.0,147.87,148.03,147.61,147.89,176288.0
2024-05-31 09:30:00,147.8,148.56,147.7,147.89,99004.0,147.8,148.56,147.7,147.89,99004.0
2024-05-31 10:00:00,147.86,147.88,146.79,147.46,84255.0,147.86,147.88,146.79,147.46,84255.0
2024-05-31 10:30:00,147.45,147.95,147.34,147.92,36082.0,147.45,147.95,147.34,147.92,36082.0
2024-05-31 11:00:00,147.9,148.22,147.81,147.99,98205.0,147.9,148.22,147.81,147.99,98205.0
2024-05-31 11:30:00,147.97,148.08,147.71,148.05,38584.0,147.97,148.08,147.71,148.05,38584.0
2024-05-31 12:00:00,148.0,148.12,147.87,148.07,42555.0,148.0,148.12,147.87,148.07,42555.0
2024-05-31 12:30:00,148.08,148.18,147.94,148.07,67146.0,148.08,148.18,147.94,148.07,67146.0
2024-05-31 13:00:00,148.07,148.45,148.07,148.45,35473.0,148.07,148.45,148.07,148.45,35473.0
2024-05-31 13:30:00,148.47,148.54,148.34,148.46,35674.0,148.47,148.54,148.34,148.46,35674.0
2024-05-31 14:00:00,148.46,148.68,148.44,148.48,43525.0,148.46,148.68,148.44,148.48,43525.0
2024-05-31 14:30:00,148.47,148.59,148.36,148.5,46990.0,148.47,148.59,148.36,148.5,46990.0
2024-05-31 15:00:00,148.49,148.49,148.26,148.29,93604.0,148.49,148.49,148.26,148.29,93604.0
2024-05-31 15:30:00,148.29,149.86,148.19,149.76,431167.0,148.29,149.86,148.19,149.76,431167.0
2024-06-03 09:30:00,149.48,150.05,148.48,148.73,81834.0,149.48,150.05,148.48,148.73,81834.0
2024-06-03 10:00:00,148.78,149.27,148.73,148.89,66475.0,148.78,149.27,148.73,148.89,66475.0
2024-06-03 10:30:00,148.87,148.9,147.67,148.13,58461.0,148.87,148.9,147.67,148.13,58461.0
2024-06-03 11:00:00,148.13,148.34,147.79,147.96,63048.0,148.13,148.34,147.79,147.96,63048.0
2024-06-03 11:30:00,147.94,148.14,147.76,147.86,45641.0,147.94,148.14,147.76,147.86,45641.0
2024-06-03 12:00:00,147.89,147.98,146.98,147.1,62235.0,147.89,147.98,146.98,147.1,62235.0
2024-06-03 12:30:00,147.07,147.24,146.76,147.04,59824.0,147.07,147.24,146.76,147.04,59824.0
2024-06-03 13:00:00,147.05,147.4,146.95,147.35,62866.0,147.05,147.4,146.95,147.35,62866.0
2024-06-03 13:30:00,147.36,147.67,147.31,147.55,55721.0,147.36,147.67,147.31,147.55,55721.0
2024-06-03 14:00:00,147.56,147.92,147.54,147.76,70859.0,147.56,147.92,147.54,147.76,70859.0
2024-06-03 14:30:00,147.78,148.29,147.77,148.28,63425.0,147.78,148.29,147.77,148.28,63425.0
2024-06-03 15:00:00,148.27,148.4,147.94,148.11,81629.0,148.27,148.4,147.94,148.11,81629.0
2024-06-03 15:30:00,148.07,148.52,147.99,148.52,177471.0,148.07,148.52,147.99,148.52,177471.0
2024-06-04 09:30:00,147.66,148.28,147.52,148.19,98869.0,147.66,148.28,147.52,148.19,98869.0
2024-06-04 10:00:00,148.22,148.45,148.06,148.28,119124.0,148.22,148.45,148.06,148.28,119124.0
2024-06-04 10:30:00,148.29,148.39,147.82,147.86,72519.0,148.29,148.39,147.82,147.86,72519.0
2024-06-04 11:00:00,147.87,148.02,147.67,147.81,49820.0,147.87,148.02,147.67,147.81,49820.0
2024-06-04 11:30:00,147.79,147.93,147.58,147.59,49145.0,147.79,147.93,147.58,147.59,49145.0
2024-06-04 12:00:00,147.6,147.98,147.57,147.98,38631.0,147.6,147.98,147.57,147.98,38631.0
2024-06-04 12:30:00,147.98,148.25,147.91,148.19,40851.0,147.98,148.25,147.91,148.19,40851.0
2024-06-04 13:00:00,148.19,148.35,148.01,148.35,46896.0,148.19,148.35,148.01,148.35,46896.0
2024-06-04 13:30:00,148.36,148.56,148.23,148.56,57385.0,148.36,148.56,148.23,148.56,57385.0
2024-06-04 14:00:00,148.54,148.8,148.45,148.71,73981.0,148.54,148.8,148.45,148.71,73981.0
2024-06-04 14:30:00,148.7,148.71,148.48,148.51,71012.0,148.7,148.71,148.48,148.51,71012.0
2024-06-04 15:00:00,148.5,148.57,148.19,148.55,78773.0,148.5,148.57,148.19,148.55,78773.0
2024-06-04 15:30:00,148.54,148.62,147.88,147.98,261225.0,148.54,148.62,147.88,147.98,261225.0
2024-06-05 09:30:00,148.74,149.3,148.09,148.23,67617.0,148.74,149.3,148.09,148.23,67617.0
2024-06-05 10:00:00,148.16,148.4,147.84,148.29,79720.0,148.16,148.4,147.84,148.29,79720.0
2024-06-05 10:30:00,148.28,148.99,148.28,148.97,69131.0,148.28,148.99,148.28,148.97,69131.0
2024-06-05 11:00:00,148.99,149.34,148.86,149.24,68870.0,148.99,149.34,148.86,149.24,68870.0
2024-06-05 11:30:00,149.26,149.26,148.96,149.18,57509.0,149.26,149.26,148.96,149.18,57509.0
2024-06-05 12:00:00,149.16,149.22,149.0,149.22,60782.0,149.16,149.22,149.0,149.22,60782.0
2024-06-05 12:30:00,149.22,149.31,149.01,149.12,43892.0,149.22,149.31,149.01,149.12,43892.0
2024-06-05 13:00:00,149.09,149.27,149.05,149.27,45138.0,149.09,149.27,149.05,149.27,45138.0
2024-06-05 13:30:00,149.25,149.43,149.25,149.41,66481.0,149.25,149.43,149.25,149.41,66481.0
2024-06-05 14:00:00,149.4,149.64,149.35,149.64,57723.0,149.4,149.64,149.35,149.64,57723.0
2024-06-05 14:30:00,149.63,149.93,149.61,149.91,75664.0,149.63,149.93,149.61,149.91,75664.0
2024-06-05 15:00:00,149.91,150.03,149.69,149.69,86680.0,149.91,150.03,149.69,149.69,86680.0
2024-06-05 15:30:00,149.68,149.88,149.22,149.32,265729.0,149.68,149.88,149.22,149.32,265729.0
2024-06-06 09:30:00,149.36,151.26,148.88,151.16,94601.0,149.36,151.26,148.88,151.16,94601.0
2024-06-06 10:00:00,151.22,151.36,150.64,150.72,83476.0,151.22,151.36,150.64,150.72,83476.0
2024-06-06 10:30:00,150.72,150.72,149.91,150.23,85218.0,150.72,150.72,149.91,150.23,85218.0
2024-06-06 11:00:00,150.21,150.33,150.05,150.05,45954.0,150.21,150.33,150.05,150.05,45954.0
2024-06-06 11:30:00,150.05,150.19,149.89,149.96,44717.0,150.05,150.19,149.89,149.96,44717.0
2024-06-06 12:00:00,149.98,150.13,149.91,149.94,46085.0,149.98,150.13,149.91,149.94,46085.0
2024-06-06 12:30:00,149.94,150.21,149.94,149.97,34231.0,149.94,150.21,149.94,149.97,34231.0
2024-06-06 13:00:00,149.99,150.24,149.85,150.22,38878.0,149.99,150.24,149.85,150.22,38878.0
2024-06-06 13:30:00,150.22,150.34,150.07,150.34,48482.0,150.22,150.34,150.07,150.34,48482.0
2024-06-06 14:00:00,150.34,150.54,150.02,150.5,70652.0,150.34,150.54,150.02,150.5,70652.0
2024-06-06 14:30:00,150.5,150.59,150.29,150.47,61565.0,150.5,150.59,150.29,150.47,61565.0
2024-06-06 15:00:00,150.46,150.49,150.32,150.47,74853.0,150.46,150.49,150.32,150.47,74853.0
2024-06-06 15:30:00,150.47,150.64,150.37,150.62,229270.0,150.47,150.64,150.37,150.62,229270.0
2024-06-07 09:30:00,150.79,151.71,150.41,151.69,72805.0,150.79,151.71,150.41,151.69,72805.0
2024-06-07 10:00:00,151.68,152.01,151.41,151.92,40802.0,151.68,152.01,151.41,151.92,40802.0
2024-06-07 10:30:00,151.87,152.18,151.6,151.89,85853.0,151.87,152.18,151.6,151.89,85853.0
2024-06-07 11:00:00,151.89,151.89,151.48,151.51,49773.0,151.89,151.89,151.48,151.51,49773.0
2024-06-07 11:30:00,151.51,151.6,151.11,151.17,55705.0,151.51,151.6,151.11,151.17,55705.0
2024-06-07 12:00:00,151.18,151.25,151.01,151.22,29641.0,151.18,151.25,151.01,151.22,29641.0
2024-06-07 12:30:00,151.25,151.26,150.91,151.24,50973.0,151.25,151.26,150.91,151.24,50973.0
2024-06-07 13:00:00,151.24,151.41,151.04,151.37,49965.0,151.24,151.41,151.04,151.37,49965.0
2024-06-07 13:30:00,151.37,151.53,151.26,151.47,38276.0,151.37,151.53,151.26,151.47,38276.0
2024-06-07 14:00:00,151.47,151.47,151.01,151.28,44030.0,151.47,151.47,151.01,151.28,44030.0
2024-06-07 14:30:00,151.28,151.46,151.25,151.34,45880.0,151.28,151.46,151.25,151.34,45880.0
2024-06-07 15:00:00,151.33,151.45,151.01,151.26,66449.0,151.33,151.45,151.01,151.26,66449.0
2024-06-07 15:30:00,151.26,151.64,150.97,151.42,274014.0,151.26,151.64,150.97,151.42,274014.0
2024-06-10 09:30:00,150.34,150.4,148.64,149.58,125544.0,150.34,150.4,148.64,149.58,125544.0
2024-06-10 10:00:00,149.53,149.81,149.11,149.11,81130.0,149.53,149.81,149.11,149.11,81130.0
2024-06-10 10:30:00,149.1,149.12,148.33,148.4,113620.0,149.1,149.12,148.33,148.4,113620.0
2024-06-10 11:00:00,148.42,148.65,148.1,148.63,95512.0,148.42,148.65,148.1,148.63,95512.0
2024-06-10 11:30:00,148.65,149.03,148.64,148.9,49580.0,148.65,149.03,148.64,148.9,49580.0
2024-06-10 12:00:00,148.91,148.94,148.57,148.62,53036.0,148.91,148.94,148.57,148.62,53036.0
2024-06-10 12:30:00,148.6,148.93,148.53,148.69,42434.0,148.6,148.93,148.53,148.69,42434.0
2024-06-10 13:00:00,148.71,148.85,148.62,148.73,49754.0,148.71,148.85,148.62,148.73,49754.0
2024-06-10 13:30:00,148.73,149.4,148.69,149.32,47216.0,148.73,149.4,148.69,149.32,47216.0
2024-06-10 14:00:00,149.34,149.88,149.01,149.85,92929.0,149.34,149.88,149.01,149.85,92929.0
2024-06-10 14:30:00,149.84,149.94,149.65,149.88,112017.0,149.84,149.94,149.65,149.88,112017.0
2024-06-10 15:00:00,149.88,150.09,149.83,149.87,84151.0,149.88,150.09,149.83,149.87,84151.0
2024-06-10 15:30:00,149.88,149.97,149.34,149.6,308279.0,149.88,149.97,149.34,149.6,308279.0
2024-06-11 09:30:00,149.08,149.15,147.54,147.88,89976.0,149.08,149.15,147.54,147.88,89976.0
2024-06-11 10:00:00,147.87,148.18,147.67,147.82,142025.0,147.87,148.18,147.67,147.82,142025.0
2024-06-11 10:30:00,147.79,148.99,147.71,148.5,144151.0,147.79,148.99,147.71,148.5,144151.0
2024-06-11 11:00:00,148.47,148.74,148.2,148.24,147987.0,148.47,148.74,148.2,148.24,147987.0
2024-06-11 11:30:00,148.28,148.52,148.07,148.29,48863.0,148.28,148.52,148.07,148.29,48863.0
2024-06-11 12:00:00,148.25,148.25,147.93,147.99,41386.0,148.25,148.25,147.93,147.99,41386.0
2024-06-11 12:30:00,148.0,148.29,147.91,148.03,77562.0,148.0,148.29,147.91,148.03,77562.0
2024-06-11 13:00:00,148.0,148.01,147.38,147.6,61697.0,148.0,148.01,147.38,147.6,61697.0
2024-06-11 13:30:00,147.6,148.13,147.58,148.07,79378.0,147.6,148.13,147.58,148.07,79378.0
2024-06-11 14:00:00,148.08,148.51,147.99,148.31,182915.0,148.08,148.51,147.99,148.31,182915.0
2024-06-11 14:30:00,148.31,148.43,148.13,148.25,77664.0,148.31,148.43,148.13,148.25,77664.0
2024-06-11 15:00:00,148.25,148.4,148.15,148.2,97894.0,148.25,148.4,148.15,148.2,97894.0
2024-06-11 15:30:00,148.21,148.26,147.79,147.98,308152.0,148.21,148.26,147.79,147.98,308152.0
2024-06-12 09:30:00,150.62,150.68,149.34,150.56,110210.0,150.62,150.68,149.34,150.56,110210.0
2024-06-12 10:00:00,150.53,150.56,149.6,149.78,110619.0,150.53,150.56,149.6,149.78,110619.0
2024-06-12 10:30:00,149.77,149.8,149.26,149.41,79422.0,149.77,149.8,149.26,149.41,79422.0
2024-06-12 11:00:00,149.43,149.43,148.96,149.11,87767.0,149.43,149.43,148.96,149.11,87767.0
2024-06-12 11:30:00,149.09,149.09,148.47,148.84,82010.0,149.09,149.09,148.47,148.84,82010.0
2024-06-12 12:00:00,148.83,148.84,148.43,148.43,135212.0,148.83,148.84,148.43,148.43,135212.0
2024-06-12 12:30:00,148.43,148.67,148.35,148.67,63254.0,148.43,148.67,148.35,148.67,63254.0
2024-06-12 13:00:00,148.68,148.83,148.55,148.56,67721.0,148.68,148.83,148.55,148.56,67721.0
2024-06-12 13:30:00,148.54,148.66,148.43,148.47,47244.0,148.54,148.66,148.43,148.47,47244.0
2024-06-12 14:00:00,148.46,148.46,147.98,148.27,100337.0,148.46,148.46,147.98,148.27,100337.0
2024-06-12 14:30:00,148.3,148.58,148.03,148.46,88949.0,148.3,148.58,148.03,148.46,88949.0
2024-06-12 15:00:00,148.47,148.79,147.86,147.95,137817.0,148.47,148.79,147.86,147.95,137817.0
2024-06-12 15:30:00,147.94,148.24,147.68,147.98,327811.0,147.94,148.24,147.68,147.98,327811.0
2024-06-13 09:30:00,147.66,147.86,146.52,146.68,84813.0,147.66,147.86,146.52,146.68,84813.0
2024-06-13 10:00:00,146.65,147.28,146.25,147.2,53617.0,146.65,147.28,146.25,147.2,53617.0
2024-06-13 10:30:00,147.26,147.38,146.81,146.81,65611.0,147.26,147.38,146.81,146.81,65611.0
2024-06-13 11:00:00,146.79,146.91,146.57,146.89,38776.0,146.79,146.91,146.57,146.89,38776.0
2024-06-13 11:30:00,146.96,147.35,146.93,147.28,35628.0,146.96,147.35,146.93,147.28,35628.0
2024-06-13 12:00:00,147.29,147.4,147.1,147.26,35444.0,147.29,147.4,147.1,147.26,35444.0
2024-06-13 12:30:00,147.21,147.57,147.19,147.51,28439.0,147.21,147.57,147.19,147.51,28439.0
2024-06-13 13:00:00,147.51,147.67,147.47,147.49,44078.0,147.51,147.67,147.47,147.49,44078.0
2024-06-13 13:30:00,147.52,147.75,147.45,147.66,39628.0,147.52,147.75,147.45,147.66,39628.0
2024-06-13 14:00:00,147.66,148.17,147.56,147.96,59861.0,147.66,148.17,147.56,147.96,59861.0
2024-06-13 14:30:00,147.96,148.14,147.86,147.95,76271.0,147.96,148.14,147.86,147.95,76271.0
2024-06-13 15:00:00,147.97,148.14,147.67,147.79,82425.0,147.97,148.14,147.67,147.79,82425.0
2024-06-13 15:30:00,147.79,148.31,147.75,148.23,249230.0,147.79,148.31,147.75,148.23,249230.0
2024-06-14 09:30:00,147.45,147.95,147.0,147.32,212844.0,147.45,147.95,147.0,147.32,212844.0
2024-06-14 10:00:00,147.28,147.4,146.97,147.4,80862.0,147.28,147.4,146.97,147.4,80862.0
2024-06-14 10:30:00,147.41,147.76,147.13,147.58,94200.0,147.41,147.76,147.13,147.58,94200.0
2024-06-14 11:00:00,147.57,147.75,147.46,147.59,52978.0,147.57,147.75,147.46,147.59,52978.0
2024-06-14 11:30:00,147.61,147.72,147.42,147.65,98226.0,147.61,147.72,147.42,147.65,98226.0
2024-06-14 12:00:00,147.64,147.76,147.55,147.65,121057.0,147.64,147.76,147.55,147.65,121057.0
2024-06-14 12:30:00,147.67,147.78,147.61,147.73,98987.0,147.67,147.78,147.61,147.73,98987.0
2024-06-14 13:00:00,147.75,147.8,147.64,147.67,99454.0,147.75,147.8,147.64,147.67,99454.0
2024-06-14 13:30:00,147.67,148.04,147.61,148.03,57779.0,147.67,148.04,147.61,148.03,57779.0
2024-06-14 14:00:00,148.06,148.51,147.85,148.32,87377.0,148.06,148.51,147.85,148.32,87377.0
2024-06-14 14:30:00,148.3,148.69,148.13,148.58,84462.0,148.3,148.69,148.13,148.58,84462.0
2024-06-14 15:00:00,148.57,149.19,148.52,149.18,76463.0,148.57,149.19,148.52,149.18,76463.0
2024-06-14 15:30:00,149.17,149.25,148.62,148.96,219474.0,149.17,149.25,148.62,148.96,219474.0
2024-06-17 09:30:00,148.27,149.42,148.09,148.72,82483.0,148.27,149.42,148.09,148.72,82483.0
2024-06-17 10:00:00,148.66,148.66,147.7,147.71,113346.0,148.66,148.66,147.7,147.71,113346.0
2024-06-17 10:30:00,147.71,148.28,147.46,148.28,50193.0,147.71,148.28,147.46,148.28,50193.0
2024-06-17 11:00:00,148.32,148.9,148.31,148.9,33005.0,148.32,148.9,148.31,148.9,33005.0
2024-06-17 11:30:00,148.86,149.19,148.72,149.13,39189.0,148.86,149.19,148.72,149.13,39189.0
2024-06-17 12:00:00,149.15,149.36,149.06,149.18,69901.0,149.15,149.36,149.06,149.18,69901.0
2024-06-17 12:30:00,149.18,149.21,148.95,149.14,59796.0,149.18,149.21,148.95,149.14,59796.0
2024-06-17 13:00:00,149.13,149.35,149.08,149.19,68668.0,149.13,149.35,149.08,149.19,68668.0
2024-06-17 13:30:00,149.19,149.35,148.99,149.0,73498.0,149.19,149.35,148.99,149.0,73498.0
2024-06-17 14:00:00,149.0,149.98,149.0,149.87,83886.0,149.0,149.98,149.0,149.87,83886.0
2024-06-17 14:30:00,149.87,149.98,149.44,149.5,74931.0,149.87,149.98,149.44,149.5,74931.0
2024-06-17 15:00:00,149.5,150.06,149.48,150.03,138263.0,149.5,150.06,149.48,150.03,138263.0
2024-06-17 15:30:00,150.01,150.08,149.67,149.78,243888.0,150.01,150.08,149.67,149.78,243888.0
2024-06-18 09:30:00,150.46,150.58,148.95,149.15,126556.0,150.46,150.58,148.95,149.15,126556.0
2024-06-18 10:00:00,149.15,149.28,148.55,148.67,119229.0,149.15,149.28,148.55,148.67,119229.0
2024-06-18 10:30:00,148.59,148.95,148.35,148.59,106748.0,148.59,148.95,148.35,148.59,106748.0
2024-06-18 11:00:00,148.59,148.64,148.18,148.24,95531.0,148.59,148.64,148.18,148.24,95531.0
2024-06-18 11:30:00,148.22,149.31,148.21,149.1,93437.0,148.22,149.31,148.21,149.1,93437.0
2024-06-18 12:00:00,149.12,150.01,149.11,149.64,89898.0,149.12,150.01,149.11,149.64,89898.0
2024-06-18 12:30:00,149.64,149.8,149.51,149.56,63517.0,149.64,149.8,149.51,149.56,63517.0
2024-06-18 13:00:00,149.54,149.56,149.18,149.25,93930.0,149.54,149.56,149.18,149.25,93930.0
2024-06-18 13:30:00,149.27,149.35,149.03,149.19,95121.0,149.27,149.35,149.03,149.19,95121.0
2024-06-18 14:00:00,149.27,149.71,149.24,149.59,56050.0,149.27,149.71,149.24,149.59,56050.0
2024-06-18 14:30:00,149.59,149.61,149.2,149.33,78970.0,149.59,149.61,149.2,149.33,78970.0
2024-06-18 15:00:00,149.35,149.56,149.22,149.56,84598.0,149.35,149.56,149.22,149.56,84598.0
2024-06-18 15:30:00,149.55,149.63,149.29,149.53,217153.0,149.55,149.63,149.29,149.53,217153.0
2024-06-20 09:30:00,148.99,149.82,148.46,149.22,78814.0,148.99,149.82,148.46,149.22,78814.0
2024-06-20 10:00:00,149.27,149.76,148.91,149.68,124250.0,149.27,149.76,148.91,149.68,124250.0
2024-06-20 10:30:00,149.64,149.67,148.81,148.81,103922.0,149.64,149.67,148.81,148.81,103922.0
2024-06-20 11:00:00,148.87,148.97,148.43,148.53,84313.0,148.87,148.97,148.43,148.53,84313.0
2024-06-20 11:30:00,148.51,148.76,148.42,148.7,62788.0,148.51,148.76,148.42,148.7,62788.0
2024-06-20 12:00:00,148.7,149.31,148.7,149.23,55589.0,148.7,149.31,148.7,149.23,55589.0
2024-06-20 12:30:00,149.22,149.49,149.15,149.36,58044.0,149.22,149.49,149.15,149.36,58044.0
2024-06-20 13:00:00,149.39,149.69,149.33,149.69,39320.0,149.39,149.69,149.33,149.69,39320.0
2024-06-20 13:30:00,149.69,150.35,149.67,150.33,47583.0,149.69,150.35,149.67,150.33,47583.0
2024-06-20 14:00:00,150.39,150.56,150.26,150.33,68316.0,150.39,150.56,150.26,150.33,68316.0
2024-06-20 14:30:00,150.33,150.46,150.15,150.36,94446.0,150.33,150.46,150.15,150.36,94446.0
2024-06-20 15:00:00,150.34,150.38,149.95,150.2,73661.0,150.34,150.38,149.95,150.2,73661.0
2024-06-20 15:30:00,150.22,150.26,149.77,149.96,319934.0,150.22,150.26,149.77,149.96,319934.0
2024-06-21 09:30:00,150.41,151.12,149.88,150.44,607761.0,150.41,151.12,149.88,150.44,607761.0
2024-06-21 10:00:00,150.34,150.46,149.85,149.92,101495.0,150.34,150.46,149.85,149.92,101495.0
2024-06-21 10:30:00,149.91,150.08,149.62,149.7,89041.0,149.91,150.08,149.62,149.7,89041.0
2024-06-21 11:00:00,149.71,149.79,149.33,149.33,84947.0,149.71,149.79,149.33,149.33,84947.0
2024-06-21 11:30:00,149.34,149.7,149.25,149.34,74000.0,149.34,149.7,149.25,149.34,74000.0
2024-06-21 12:00:00,149.34,149.41,148.95,149.01,97708.0,149.34,149.41,148.95,149.01,97708.0
2024-06-21 12:30:00,149.05,149.15,149.02,149.1,83528.0,149.05,149.15,149.02,149.1,83528.0
2024-06-21 13:00:00,149.12,149.24,148.99,149.02,68017.0,149.12,149.24,148.99,149.02,68017.0
2024-06-21 13:30:00,149.01,149.04,148.89,148.92,85914.0,149.01,149.04,148.89,148.92,85914.0
2024-06-21 14:00:00,148.91,149.14,148.83,149.03,123106.0,148.91,149.14,148.83,149.03,123106.0
2024-06-21 14:30:00,149.03,149.03,148.82,148.95,101904.0,149.03,149.03,148.82,148.95,101904.0
2024-06-21 15:00:00,148.97,149.06,148.68,148.92,137137.0,148.97,149.06,148.68,148.92,137137.0
2024-06-21 15:30:00,148.94,149.85,148.89,149.66,490260.0,148.94,149.85,148.89,149.66,490260.0
2024-06-24 09:30:00,149.7,150.92,149.1,150.7,84823.0,149.7,150.92,149.1,150.7,84823.0
2024-06-24 10:00:00,150.69,151.48,150.69,151.48,73703.0,150.69,151.48,150.69,151.48,73703.0
2024-06-24 10:30:00,151.49,151.82,151.35,151.54,58941.0,151.49,151.82,151.35,151.54,58941.0
2024-06-24 11:00:00,151.55,151.55,151.12,151.28,36788.0,151.55,151.55,151.12,151.28,36788.0
2024-06-24 11:30:00,151.3,151.7,151.27,151.69,39421.0,151.3,151.7,151.27,151.69,39421.0
2024-06-24 12:00:00,151.66,151.73,151.49,151.61,31519.0,151.66,151.73,151.49,151.61,31519.0
2024-06-24 12:30:00,151.62,151.73,151.37,151.59,34997.0,151.62,151.73,151.37,151.59,34997.0
2024-06-24 13:00:00,151.59,151.62,150.97,151.12,64994.0,151.59,151.62,150.97,151.12,64994.0
2024-06-24 13:30:00,151.08,151.1,150.87,150.99,49083.0,151.08,151.1,150.87,150.99,49083.0
2024-06-24 14:00:00,151.0,151.08,150.62,150.89,60214.0,151.0,151.08,150.62,150.89,60214.0
2024-06-24 14:30:00,150.88,150.95,150.74,150.77,44458.0,150.88,150.95,150.74,150.77,44458.0
2024-06-24 15:00:00,150.77,150.95,150.58,150.69,58890.0,150.77,150.95,150.58,150.69,58890.0
2024-06-24 15:30:00,150.71,150.86,150.22,150.29,328938.0,150.71,150.86,150.22,150.29,328938.0
2024-06-25 09:30:00,150.4,150.69,149.56,149.56,107506.0,150.4,150.69,149.56,149.56,107506.0
2024-06-25 10:00:00,149.59,149.91,149.27,149.53,102399.0,149.59,149.91,149.27,149.53,102399.0
2024-06-25 10:30:00,149.55,150.11,149.38,149.92,59455.0,149.55,150.11,149.38,149.92,59455.0
2024-06-25 11:00:00,149.91,149.92,149.36,149.44,62487.0,149.91,149.92,149.36,149.44,62487.0
2024-06-25 11:30:00,149.46,149.64,149.32,149.34,35487.0,149.46,149.64,149.32,149.34,35487.0
2024-06-25 12:00:00,149.34,149.57,149.25,149.45,53093.0,149.34,149.57,149.25,149.45,53093.0
2024-06-25 12:30:00,149.43,149.43,148.99,149.18,40628.0,149.43,149.43,148.99,149.18,40628.0
2024-06-25 13:00:00,149.14,149.24,149.01,149.21,50299.0,149.14,149.24,149.01,149.21,50299.0
2024-06-25 13:30:00,149.24,149.24,148.78,148.8,43076.0,149.24,149.24,148.78,148.8,43076.0
2024-06-25 14:00:00,148.77,148.84,148.56,148.84,116980.0,148.77,148.84,148.56,148.84,116980.0
2024-06-25 14:30:00,148.84,148.95,148.63,148.84,70998.0,148.84,148.95,148.63,148.84,70998.0
2024-06-25 15:00:00,148.85,149.09,148.76,149.01,98123.0,148.85,149.09,148.76,149.01,98123.0
2024-06-25 15:30:00,149.0,149.0,148.53,148.84,317407.0,149.0,149.0,148.53,148.84,317407.0
2024-06-26 09:30:00,147.74,149.37,147.74,148.88,102655.0,147.74,149.37,147.74,148.88,102655.0
2024-06-26 10:00:00,148.72,148.74,148.26,148.56,103686.0,148.72,148.74,148.26,148.56,103686.0
2024-06-26 10:30:00,148.52,148.83,148.03,148.66,65271.0,148.52,148.83,148.03,148.66,65271.0
2024-06-26 11:00:00,148.68,148.74,148.31,148.55,55764.0,148.68,148.74,148.31,148.55,55764.0
2024-06-26 11:30:00,148.56,148.8,148.46,148.75,48336.0,148.56,148.8,148.46,148.75,48336.0
2024-06-26 12:00:00,148.74,149.02,148.7,148.86,59407.0,148.74,149.02,148.7,148.86,59407.0
2024-06-26 12:30:00,148.87,148.98,148.67,148.94,47524.0,148.87,148.98,148.67,148.94,47524.0
2024-06-26 13:00:00,148.93,148.95,148.63,148.76,47015.0,148.93,148.95,148.63,148.76,47015.0
2024-06-26 13:30:00,148.76,148.84,148.56,148.82,57178.0,148.76,148.84,148.56,148.82,57178.0
2024-06-26 14:00:00,148.81,149.4,148.75,149.28,82043.0,148.81,149.4,148.75,149.28,82043.0
2024-06-26 14:30:00,149.28,149.68,149.27,149.61,73296.0,149.28,149.68,149.27,149.61,73296.0
2024-06-26 15:00:00,149.61,149.7,149.42,149.62,111079.0,149.61,149.7,149.42,149.62,111079.0
2024-06-26 15:30:00,149.6,150.05,149.57,149.75,270255.0,149.6,150.05,149.57,149.75,270255.0
2024-06-27 09:30:00,150.02,150.23,149.07,149.38,134581.0,150.02,150.23,149.07,149.38,134581.0
2024-06-27 10:00:00,149.46,149.48,148.81,149.31,57339.0,149.46,149.48,148.81,149.31,57339.0
2024-06-27 10:30:00,149.32,149.35,148.92,149.11,62614.0,149.32,149.35,148.92,149.11,62614.0
2024-06-27 11:00:00,149.13,149.17,148.54,148.94,69737.0,149.13,149.17,148.54,148.94,69737.0
2024-06-27 11:30:00,148.96,149.43,148.93,149.39,80543.0,148.96,149.43,148.93,149.39,80543.0
2024-06-27 12:00:00,149.39,149.39,149.05,149.22,83215.0,149.39,149.39,149.05,149.22,83215.0
2024-06-27 12:30:00,149.28,149.35,149.12,149.23,39391.0,149.28,149.35,149.12,149.23,39391.0
2024-06-27 13:00:00,149.23,149.33,149.13,149.17,59777.0,149.23,149.33,149.13,149.17,59777.0
2024-06-27 13:30:00,149.15,149.21,148.63,148.83,187187.0,149.15,149.21,148.63,148.83,187187.0
2024-06-27 14:00:00,148.85,148.85,148.36,148.44,50491.0,148.85,148.85,148.36,148.44,50491.0
2024-06-27 14:30:00,148.41,148.63,148.39,148.57,37969.0,148.41,148.63,148.39,148.57,37969.0
2024-06-27 15:00:00,148.57,149.26,148.57,149.26,78113.0,148.57,149.26,148.57,149.26,78113.0
2024-06-27 15:30:00,149.3,149.32,148.84,149.09,258094.0,149.3,149.32,148.84,149.09,258094.0
2024-06-28 09:30:00,149.64,149.64,148.35,148.42,84582.0,149.64,149.64,148.35,148.42,84582.0
2024-06-28 10:00:00,148.42,148.91,148.35,148.77,43812.0,148.42,148.91,148.35,148.77,43812.0
2024-06-28 10:30:00,148.8,149.09,148.62,148.62,60949.0,148.8,149.09,148.62,148.62,60949.0
2024-06-28 11:00:00,148.59,148.72,148.45,148.51,42122.0,148.59,148.72,148.45,148.51,42122.0
2024-06-28 11:30:00,148.55,148.55,148.04,148.21,30936.0,148.55,148.55,148.04,148.21,30936.0
2024-06-28 12:00:00,148.21,148.33,147.94,148.17,34676.0,148.21,148.33,147.94,148.17,34676.0
2024-06-28 12:30:00,148.15,148.29,148.05,148.09,49217.0,148.15,148.29,148.05,148.09,49217.0
2024-06-28 13:00:00,148.09,148.46,148.05,148.36,47695.0,148.09,148.46,148.05,148.36,47695.0
2024-06-28 13:30:00,148.32,148.41,148.21,148.4,51052.0,148.32,148.41,148.21,148.4,51052.0
2024-06-28 14:00:00,148.38,148.51,148.19,148.19,57931.0,148.38,148.51,148.19,148.19,57931.0
2024-06-28 14:30:00,148.19,148.28,148.07,148.25,73784.0,148.19,148.28,148.07,148.25,73784.0
2024-06-28 15:00:00,148.24,148.59,148.17,148.59,118500.0,148.24,148.59,148.17,148.59,118500.0
2024-06-28 15:30:00,148.59,149.12,148.29,149.0,433572.0,148.59,149.12,148.29,149.0,433572.0
2024-07-01 09:30:00,149.55,150.07,148.99,149.38,87281.0,149.55,150.07,148.99,149.38,87281.0
2024-07-01 10:00:00,149.53,149.75,148.25,148.47,67479.0,149.53,149.75,148.25,148.47,67479.0
2024-07-01 10:30:00,148.42,148.45,147.59,147.73,48815.0,148.42,148.45,147.59,147.73,48815.0
2024-07-01 11:00:00,147.73,147.85,147.4,147.73,43408.0,147.73,147.85,147.4,147.73,43408.0
2024-07-01 11:30:00,147.77,148.0,147.69,147.88,31733.0,147.77,148.0,147.69,147.88,31733.0
2024-07-01 12:00:00,147.83,148.06,147.74,147.97,26451.0,147.83,148.06,147.74,147.97,26451.0
2024-07-01 12:30:00,147.97,148.07,147.63,147.7,34253.0,147.97,148.07,147.63,147.7,34253.0
2024-07-01 13:00:00,147.72,147.92,147.7,147.84,25362.0,147.72,147.92,147.7,147.84,25362.0
2024-07-01 13:30:00,147.83,147.94,147.56,147.61,31664.0,147.83,147.94,147.56,147.61,31664.0
2024-07-01 14:00:00,147.59,147.78,147.51,147.64,33368.0,147.59,147.78,147.51,147.64,33368.0
2024-07-01 14:30:00,147.64,147.64,147.37,147.59,40970.0,147.64,147.64,147.37,147.59,40970.0
2024-07-01 15:00:00,147.59,147.61,147.12,147.12,101964.0,147.59,147.61,147.12,147.12,101964.0
2024-07-01 15:30:00,147.11,147.45,147.05,147.13,207187.0,147.11,147.45,147.05,147.13,207187.0
2024-07-02 09:30:00,146.77,147.97,146.77,147.9,57164.0,146.77,147.97,146.77,147.9,57164.0
2024-07-02 10:00:00,147.9,148.41,147.79,148.41,35248.0,147.9,148.41,147.79,148.41,35248.0
2024-07-02 10:30:00,148.42,148.42,147.89,148.22,27128.0,148.42,148.42,147.89,148.22,27128.0
2024-07-02 11:00:00,148.24,148.37,147.97,148.26,22579.0,148.24,148.37,147.97,148.26,22579.0
2024-07-02 11:30:00,148.29,148.3,148.06,148.15,24442.0,148.29,148.3,148.06,148.15,24442.0
2024-07-02 12:00:00,148.15,148.35,148.15,148.3,23280.0,148.15,148.35,148.15,148.3,23280.0
2024-07-02 12:30:00,148.3,148.3,148.14,148.15,30761.0,148.3,148.3,148.14,148.15,30761.0
2024-07-02 13:00:00,148.13,148.42,148.13,148.31,21763.0,148.13,148.42,148.13,148.31,21763.0
2024-07-02 13:30:00,148.29,148.39,148.12,148.32,58968.0,148.29,148.39,148.12,148.32,58968.0
2024-07-02 14:00:00,148.35,148.54,148.3,148.49,30787.0,148.35,148.54,148.3,148.49,30787.0
2024-07-02 14:30:00,148.48,148.88,148.48,148.67,66160.0,148.48,148.88,148.48,148.67,66160.0
2024-07-02 15:00:00,148.67,148.76,148.29,148.7,111434.0,148.67,148.76,148.29,148.7,111434.0
2024-07-02 15:30:00,148.67,149.46,148.66,149.43,123155.0,148.67,149.46,148.66,149.43,123155.0
2024-07-03 09:30:00,149.42,149.97,148.94,149.52,90347.0,149.42,149.97,148.94,149.52,90347.0
2024-07-03 10:00:00,149.61,149.69,149.12,149.23,79108.0,149.61,149.69,149.12,149.23,79108.0
2024-07-03 10:30:00,149.22,149.36,148.49,148.57,57117.0,149.22,149.36,148.49,148.57,57117.0
2024-07-03 11:00:00,148.57,148.67,148.25,148.39,81166.0,148.57,148.67,148.25,148.39,81166.0
2024-07-03 11:30:00,148.36,148.47,148.16,148.3,74456.0,148.36,148.47,148.16,148.3,74456.0
2024-07-03 12:00:00,148.32,149.17,148.25,148.83,58822.0,148.32,149.17,148.25,148.83,58822.0
2024-07-03 12:30:00,148.82,149.02,148.5,148.59,185212.0,148.82,149.02,148.5,148.59,185212.0
2024-07-05 09:30:00,149.08,149.25,148.13,148.69,102925.0,149.08,149.25,148.13,148.69,102925.0
2024-07-05 10:00:00,148.67,149.09,148.44,148.87,66071.0,148.67,149.09,148.44,148.87,66071.0
2024-07-05 10:30:00,148.88,149.44,148.87,149.31,57010.0,148.88,149.44,148.87,149.31,57010.0
2024-07-05 11:00:00,149.33,149.37,149.05,149.05,34342.0,149.33,149.37,149.05,149.05,34342.0
2024-07-05 11:30:00,149.06,149.22,149.0,149.09,26554.0,149.06,149.22,149.0,149.09,26554.0
2024-07-05 12:00:00,149.09,149.3,149.09,149.17,38451.0,149.09,149.3,149.09,149.17,38451.0
2024-07-05 12:30:00,149.18,149.53,149.16,149.47,29339.0,149.18,149.53,149.16,149.47,29339.0
2024-07-05 13:00:00,149.47,149.6,149.42,149.59,22746.0,149.47,149.6,149.42,149.59,22746.0
2024-07-05 13:30:00,149.57,150.05,149.57,149.88,69630.0,149.57,150.05,149.57,149.88,69630.0
2024-07-05 14:00:00,149.88,150.01,149.8,150.01,36841.0,149.88,150.01,149.8,150.01,36841.0
2024-07-05 14:30:00,150.02,150.14,149.93,150.03,33477.0,150.02,150.14,149.93,150.03,33477.0
2024-07-05 15:00:00,150.04,150.17,150.03,150.11,46585.0,150.04,150.17,150.03,150.11,46585.0
2024-07-05 15:30:00,150.11,150.57,150.09,150.51,209626.0,150.11,150.57,150.09,150.51,209626.0
2024-07-08 09:30:00,150.0,150.99,149.71,150.47,163944.0,150.0,150.99,149.71,150.47,163944.0
2024-07-08 10:00:00,150.45,150.73,150.39,150.62,111099.0,150.45,150.73,150.39,150.62,111099.0
2024-07-08 10:30:00,150.61,150.86,150.49,150.84,70159.0,150.61,150.86,150.49,150.84,70159.0
2024-07-08 11:00:00,150.84,150.88,150.25,150.42,138162.0,150.84,150.88,150.25,150.42,138162.0
2024-07-08 11:30:00,150.45,150.5,149.95,150.15,66328.0,150.45,150.5,149.95,150.15,66328.0
2024-07-08 12:00:00,150.13,150.48,149.97,150.47,58076.0,150.13,150.48,149.97,150.47,58076.0
2024-07-08 12:30:00,150.48,150.79,150.4,150.79,83606.0,150.48,150.79,150.4,150.79,83606.0
2024-07-08 13:00:00,150.79,150.81,150.38,150.4,69678.0,150.79,150.81,150.38,150.4,69678.0
2024-07-08 13:30:00,150.41,150.68,150.4,150.61,58549.0,150.41,150.68,150.4,150.61,58549.0
2024-07-08 14:00:00,150.61,150.85,150.56,150.84,91985.0,150.61,150.85,150.56,150.84,91985.0
2024-07-08 14:30:00,150.84,150.9,150.46,150.68,92389.0,150.84,150.9,150.46,150.68,92389.0
2024-07-08 15:00:00,150.68,151.06,150.63,151.0,84860.0,150.68,151.06,150.63,151.0,84860.0
2024-07-08 15:30:00,151.0,151.28,150.89,150.99,298814.0,151.0,151.28,150.89,150.99,298814.0
2024-07-09 09:30:00,150.96,151.71,150.77,150.95,58135.0,150.96,151.71,150.77,150.95,58135.0
2024-07-09 10:00:00,150.95,151.14,150.18,150.35,48579.0,150.95,151.14,150.18,150.35,48579.0
2024-07-09 10:30:00,150.31,150.95,150.3,150.85,50629.0,150.31,150.95,150.3,150.85,50629.0
2024-07-09 11:00:00,150.83,151.14,150.83,150.94,65607.0,150.83,151.14,150.83,150.94,65607.0
2024-07-09 11:30:00,150.92,151.14,150.75,151.14,44988.0,150.92,151.14,150.75,151.14,44988.0
2024-07-09 12:00:00,151.14,151.49,151.02,151.49,55051.0,151.14,151.49,151.02,151.49,55051.0
2024-07-09 12:30:00,151.49,151.67,151.23,151.63,53571.0,151.49,151.67,151.23,151.63,53571.0
2024-07-09 13:00:00,151.63,151.93,151.62,151.67,50001.0,151.63,151.93,151.62,151.67,50001.0
2024-07-09 13:30:00,151.63,151.97,151.63,151.81,55475.0,151.63,151.97,151.63,151.81,55475.0
2024-07-09 14:00:00,151.8,151.8,151.47,151.47,60331.0,151.8,151.8,151.47,151.47,60331.0
2024-07-09 14:30:00,151.47,151.48,151.25,151.39,72827.0,151.47,151.48,151.25,151.39,72827.0
2024-07-09 15:00:00,151.37,151.38,150.94,151.17,96850.0,151.37,151.38,150.94,151.17,96850.0
2024-07-09 15:30:00,151.17,151.42,151.02,151.12,215674.0,151.17,151.42,151.02,151.12,215674.0
2024-07-10 09:30:00,150.86,150.94,148.34,148.67,106012.0,150.86,150.94,148.34,148.67,106012.0
2024-07-10 10:00:00,148.68,149.24,147.47,147.59,131317.0,148.68,149.24,147.47,147.59,131317.0
2024-07-10 10:30:00,147.59,147.88,147.18,147.72,113253.0,147.59,147.88,147.18,147.72,113253.0
2024-07-10 11:00:00,147.74,147.97,147.45,147.65,68353.0,147.74,147.97,147.45,147.65,68353.0
2024-07-10 11:30:00,147.65,147.73,146.99,147.03,65948.0,147.65,147.73,146.99,147.03,65948.0
2024-07-10 12:00:00,147.02,147.13,146.46,147.13,98331.0,147.02,147.13,146.46,147.13,98331.0
2024-07-10 12:30:00,147.08,147.18,146.69,147.14,68393.0,147.08,147.18,146.69,147.14,68393.0
2024-07-10 13:00:00,147.14,147.35,147.01,147.19,78623.0,147.14,147.35,147.01,147.19,78623.0
2024-07-10 13:30:00,147.19,147.55,147.15,147.49,54160.0,147.19,147.55,147.15,147.49,54160.0
2024-07-10 14:00:00,147.46,147.55,147.2,147.47,81242.0,147.46,147.55,147.2,147.47,81242.0
2024-07-10 14:30:00,147.47,147.58,147.05,147.28,69029.0,147.47,147.58,147.05,147.28,69029.0
2024-07-10 15:00:00,147.34,148.0,147.32,147.97,87845.0,147.34,148.0,147.32,147.97,87845.0
2024-07-10 15:30:00,147.97,148.98,147.89,148.83,301686.0,147.97,148.98,147.89,148.83,301686.0
2024-07-11 09:30:00,149.24,149.82,148.58,149.5,68717.0,149.24,149.82,148.58,149.5,68717.0
2024-07-11 10:00:00,149.5,150.83,149.47,150.23,97027.0,149.5,150.83,149.47,150.23,97027.0
2024-07-11 10:30:00,150.22,150.27,149.67,149.91,68297.0,150.22,150.27,149.67,149.91,68297.0
2024-07-11 11:00:00,149.97,150.32,149.93,150.27,54546.0,149.97,150.32,149.93,150.27,54546.0
2024-07-11 11:30:00,150.27,150.54,150.2,150.36,50149.0,150.27,150.54,150.2,150.36,50149.0
2024-07-11 12:00:00,150.3,150.3,149.92,150.2,65289.0,150.3,150.3,149.92,150.2,65289.0
2024-07-11 12:30:00,150.2,150.28,149.95,150.18,82417.0,150.2,150.28,149.95,150.18,82417.0
2024-07-11 13:00:00,150.19,150.53,150.08,150.53,53976.0,150.19,150.53,150.08,150.53,53976.0
2024-07-11 13:30:00,150.52,150.96,150.52,150.95,50967.0,150.52,150.96,150.52,150.95,50967.0
2024-07-11 14:00:00,150.96,151.18,150.72,150.75,80989.0,150.96,151.18,150.72,150.75,80989.0
2024-07-11 14:30:00,150.75,150.94,150.71,150.91,51390.0,150.75,150.94,150.71,150.91,51390.0
2024-07-11 15:00:00,150.92,150.98,150.72,150.93,86086.0,150.92,150.98,150.72,150.93,86086.0
2024-07-11 15:30:00,150.93,151.46,150.85,151.21,291583.0,150.93,151.46,150.85,151.21,291583.0
2024-07-12 09:30:00,151.88,152.65,151.58,151.99,89232.0,151.88,152.65,151.58,151.99,89232.0
2024-07-12 10:00:00,152.0,153.54,151.93,153.5,129032.0,152.0,153.54,151.93,153.5,129032.0
2024-07-12 10:30:00,153.5,153.8,153.37,153.79,96302.0,153.5,153.8,153.37,153.79,96302.0
2024-07-12 11:00:00,153.81,154.36,153.77,154.22,115625.0,153.81,154.36,153.77,154.22,115625.0
2024-07-12 11:30:00,154.24,154.27,153.79,153.8,75380.0,154.24,154.27,153.79,153.8,75380.0
2024-07-12 12:00:00,153.8,153.93,153.62,153.78,86047.0,153.8,153.93,153.62,153.78,86047.0
2024-07-12 12:30:00,153.81,154.25,153.62,154.25,44047.0,153.81,154.25,153.62,154.25,44047.0
2024-07-12 13:00:00,154.25,154.44,154.18,154.28,68790.0,154.25,154.44,154.18,154.28,68790.0
2024-07-12 13:30:00,154.27,154.29,153.88,153.9,71783.0,154.27,154.29,153.88,153.9,71783.0
2024-07-12 14:00:00,153.9,154.26,153.86,154.09,70076.0,153.9,154.26,153.86,154.09,70076.0
2024-07-12 14:30:00,154.08,154.08,153.86,154.03,64724.0,154.08,154.08,153.86,154.03,64724.0
2024-07-12 15:00:00,154.02,154.15,153.94,154.08,115592.0,154.02,154.15,153.94,154.08,115592.0
2024-07-12 15:30:00,154.08,154.19,153.07,153.29,340041.0,154.08,154.19,153.07,153.29,340041.0
2024-07-15 09:30:00,154.19,155.25,153.77,154.6,113773.0,154.19,155.25,153.77,154.6,113773.0
2024-07-15 10:00:00,154.63,155.54,154.62,155.11,65879.0,154.63,155.54,154.62,155.11,65879.0
2024-07-15 10:30:00,155.16,155.57,155.06,155.5,58662.0,155.16,155.57,155.06,155.5,58662.0
2024-07-15 11:00:00,155.52,155.6,155.31,155.38,52809.0,155.52,155.6,155.31,155.38,52809.0
2024-07-15 11:30:00,155.37,155.77,155.16,155.72,53017.0,155.37,155.77,155.16,155.72,53017.0
2024-07-15 12:00:00,155.72,155.74,155.24,155.32,86674.0,155.72,155.74,155.24,155.32,86674.0
2024-07-15 12:30:00,155.31,155.34,155.04,155.31,49664.0,155.31,155.34,155.04,155.31,49664.0
2024-07-15 13:00:00,155.3,155.7,155.04,155.41,68934.0,155.3,155.7,155.04,155.41,68934.0
2024-07-15 13:30:00,155.38,155.38,154.78,154.98,64646.0,155.38,155.38,154.78,154.98,64646.0
2024-07-15 14:00:00,154.98,155.4,154.98,155.37,52250.0,154.98,155.4,154.98,155.37,52250.0
2024-07-15 14:30:00,155.37,155.52,155.34,155.44,77112.0,155.37,155.52,155.34,155.44,77112.0
2024-07-15 15:00:00,155.42,155.55,155.37,155.41,95433.0,155.42,155.55,155.37,155.41,95433.0
2024-07-15 15:30:00,155.42,155.55,155.04,155.41,228850.0,155.42,155.55,155.04,155.41,228850.0
2024-07-16 09:30:00,155.81,156.44,155.29,156.37,55322.0,155.81,156.44,155.29,156.37,55322.0
2024-07-16 10:00:00,156.38,156.81,156.02,156.11,60877.0,156.38,156.81,156.02,156.11,60877.0
2024-07-16 10:30:00,156.11,156.42,155.96,156.26,63158.0,156.11,156.42,155.96,156.26,63158.0
2024-07-16 11:00:00,156.26,156.44,156.08,156.16,69112.0,156.26,156.44,156.08,156.16,69112.0
2024-07-16 11:30:00,156.16,156.21,155.7,155.99,66772.0,156.16,156.21,155.7,155.99,66772.0
2024-07-16 12:00:00,155.97,156.63,155.97,156.53,72164.0,155.97,156.63,155.97,156.53,72164.0
2024-07-16 12:30:00,156.51,156.7,156.29,156.69,68966.0,156.51,156.7,156.29,156.69,68966.0
2024-07-16 13:00:00,156.67,156.84,156.3,156.32,76038.0,156.67,156.84,156.3,156.32,76038.0
2024-07-16 13:30:00,156.33,156.83,156.3,156.8,41125.0,156.33,156.83,156.3,156.8,41125.0
2024-07-16 14:00:00,156.77,156.93,156.56,156.56,40020.0,156.77,156.93,156.56,156.56,40020.0
2024-07-16 14:30:00,156.56,156.68,156.38,156.54,56642.0,156.56,156.68,156.38,156.54,56642.0
2024-07-16 15:00:00,156.53,156.93,156.52,156.84,60516.0,156.53,156.93,156.52,156.84,60516.0
2024-07-16 15:30:00,156.87,157.44,156.69,157.16,304742.0,156.87,157.44,156.69,157.16,304742.0
2024-07-17 09:30:00,157.06,158.17,157.04,157.49,106633.0,157.06,158.17,157.04,157.49,106633.0
2024-07-17 10:00:00,157.48,158.62,157.38,158.23,107456.0,157.48,158.62,157.38,158.23,107456.0
2024-07-17 10:30:00,158.16,158.16,157.55,157.64,132281.0,158.16,158.16,157.55,157.64,132281.0
2024-07-17 11:00:00,157.65,158.26,157.34,157.63,176337.0,157.65,158.26,157.34,157.63,176337.0
2024-07-17 11:30:00,157.61,158.0,157.44,157.51,108116.0,157.61,158.0,157.44,157.51,108116.0
2024-07-17 12:00:00,157.53,157.73,157.32,157.66,118258.0,157.53,157.73,157.32,157.66,118258.0
2024-07-17 12:30:00,157.64,157.89,157.45,157.63,129117.0,157.64,157.89,157.45,157.63,129117.0
2024-07-17 13:00:00,157.64,157.69,157.23,157.46,116259.0,157.64,157.69,157.23,157.46,116259.0
2024-07-17 13:30:00,157.44,157.8,157.38,157.79,81855.0,157.44,157.8,157.38,157.79,81855.0
2024-07-17 14:00:00,157.77,158.09,157.62,158.0,84346.0,157.77,158.09,157.62,158.0,84346.0
2024-07-17 14:30:00,158.01,158.01,157.15,157.22,149927.0,158.01,158.01,157.15,157.22,149927.0
2024-07-17 15:00:00,157.21,157.86,157.04,157.62,150257.0,157.21,157.86,157.04,157.62,150257.0
2024-07-17 15:30:00,157.63,158.13,157.33,158.03,420989.0,157.63,158.13,157.33,158.03,420989.0
2024-07-18 09:30:00,157.74,159.58,157.44,159.56,109846.0,157.74,159.58,157.44,159.56,109846.0
2024-07-18 10:00:00,159.56,159.72,158.92,159.38,118149.0,159.56,159.72,158.92,159.38,118149.0
2024-07-18 10:30:00,159.36,159.76,159.05,159.47,85751.0,159.36,159.76,159.05,159.47,85751.0
2024-07-18 11:00:00,159.5,159.95,159.5,159.57,106057.0,159.5,159.95,159.5,159.57,106057.0
2024-07-18 11:30:00,159.6,159.71,158.59,158.88,77829.0,159.6,159.71,158.59,158.88,77829.0
2024-07-18 12:00:00,158.92,159.13,158.41,158.66,54542.0,158.92,159.13,158.41,158.66,54542.0
2024-07-18 12:30:00,158.68,158.88,158.44,158.72,48174.0,158.68,158.88,158.44,158.72,48174.0
2024-07-18 13:00:00,158.72,158.87,158.54,158.58,51554.0,158.72,158.87,158.54,158.58,51554.0
2024-07-18 13:30:00,158.55,158.99,158.41,158.54,124484.0,158.55,158.99,158.41,158.54,124484.0
2024-07-18 14:00:00,158.56,158.59,158.01,158.07,80606.0,158.56,158.59,158.01,158.07,80606.0
2024-07-18 14:30:00,158.06,158.18,157.35,157.53,93464.0,158.06,158.18,157.35,157.53,93464.0
2024-07-18 15:00:00,157.51,157.78,157.05,157.21,114226.0,157.51,157.78,157.05,157.21,114226.0
2024-07-18 15:30:00,157.21,157.88,157.15,157.63,391372.0,157.21,157.88,157.15,157.63,391372.0
2024-07-19 09:30:00,158.39,158.81,157.17,157.59,189620.0,158.39,158.81,157.17,157.59,189620.0
2024-07-19 10:00:00,157.53,157.56,156.55,156.62,53135.0,157.53,157.56,156.55,156.62,53135.0
2024-07-19 10:30:00,156.59,156.75,156.18,156.35,64434.0,156.59,156.75,156.18,156.35,64434.0
2024-07-19 11:00:00,156.4,156.72,156.03,156.03,53288.0,156.4,156.72,156.03,156.03,53288.0
2024-07-19 11:30:00,156.06,156.44,155.81,156.44,54920.0,156.06,156.44,155.81,156.44,54920.0
2024-07-19 12:00:00,156.47,156.63,156.21,156.21,60388.0,156.47,156.63,156.21,156.21,60388.0
2024-07-19 12:30:00,156.24,156.26,155.77,155.81,62387.0,156.24,156.26,155.77,155.81,62387.0
2024-07-19 13:00:00,155.83,155.89,155.55,155.75,57331.0,155.83,155.89,155.55,155.75,57331.0
2024-07-19 13:30:00,155.75,156.04,155.68,155.99,53191.0,155.75,156.04,155.68,155.99,53191.0
2024-07-19 14:00:00,155.99,156.21,155.95,156.03,56309.0,155.99,156.21,155.95,156.03,56309.0
2024-07-19 14:30:00,156.04,156.09,155.81,155.92,101982.0,156.04,156.09,155.81,155.92,101982.0
2024-07-19 15:00:00,155.93,156.58,155.92,156.56,98466.0,155.93,156.58,155.92,156.56,98466.0
2024-07-19 15:30:00,156.54,156.57,155.83,156.12,366211.0,156.54,156.57,155.83,156.12,366211.0
2024-07-22 09:30:00,157.04,158.55,156.85,157.1,134067.0,157.04,158.55,156.85,157.1,134067.0
2024-07-22 10:00:00,157.12,157.12,156.35,156.83,88911.0,157.12,157.12,156.35,156.83,88911.0
2024-07-22 10:30:00,156.84,157.97,156.84,157.46,84175.0,156.84,157.97,156.84,157.46,84175.0
2024-07-22 11:00:00,157.47,157.48,157.0,157.19,43091.0,157.47,157.48,157.0,157.19,43091.0
2024-07-22 11:30:00,157.19,157.32,156.87,157.26,46027.0,157.19,157.32,156.87,157.26,46027.0
2024-07-22 12:00:00,157.27,157.4,157.0,157.06,39098.0,157.27,157.4,157.0,157.06,39098.0
2024-07-22 12:30:00,157.02,157.48,156.92,157.48,34216.0,157.02,157.48,156.92,157.48,34216.0
2024-07-22 13:00:00,157.5,157.98,157.44,157.74,55980.0,157.5,157.98,157.44,157.74,55980.0
2024-07-22 13:30:00,157.76,157.94,157.59,157.87,47898.0,157.76,157.94,157.59,157.87,47898.0
2024-07-22 14:00:00,157.85,157.85,157.6,157.73,49325.0,157.85,157.85,157.6,157.73,49325.0
2024-07-22 14:30:00,157.74,158.05,157.72,157.95,58201.0,157.74,158.05,157.72,157.95,58201.0
2024-07-22 15:00:00,157.92,158.06,157.78,157.96,51206.0,157.92,158.06,157.78,157.96,51206.0
2024-07-22 15:30:00,157.96,158.76,157.96,158.63,216775.0,157.96,158.76,157.96,158.63,216775.0
2024-07-23 09:30:00,158.13,158.99,157.84,158.79,233594.0,158.13,158.99,157.84,158.79,233594.0
2024-07-23 10:00:00,158.84,159.17,158.69,159.1,163470.0,158.84,159.17,158.69,159.1,163470.0
2024-07-23 10:30:00,159.11,159.21,158.54,158.69,156223.0,159.11,159.21,158.54,158.69,156223.0
2024-07-23 11:00:00,158.71,158.9,158.26,158.39,153149.0,158.71,158.9,158.26,158.39,153149.0
2024-07-23 11:30:00,158.39,158.76,158.1,158.22,128625.0,158.39,158.76,158.1,158.22,128625.0
2024-07-23 12:00:00,158.19,158.63,158.19,158.36,62482.0,158.19,158.63,158.19,158.36,62482.0
2024-07-23 12:30:00,158.38,158.42,158.03,158.14,86728.0,158.38,158.42,158.03,158.14,86728.0
2024-07-23 13:00:00,158.13,158.24,157.97,158.19,74380.0,158.13,158.24,157.97,158.19,74380.0
2024-07-23 13:30:00,158.19,158.57,157.86,158.51,97733.0,158.19,158.57,157.86,158.51,97733.0
2024-07-23 14:00:00,158.5,158.76,158.42,158.53,119816.0,158.5,158.76,158.42,158.53,119816.0
2024-07-23 14:30:00,158.53,158.65,158.29,158.29,73506.0,158.53,158.65,158.29,158.29,73506.0
2024-07-23 15:00:00,158.3,158.36,157.97,158.17,113796.0,158.3,158.36,157.97,158.17,113796.0
2024-07-23 15:30:00,158.18,158.25,157.12,157.22,375116.0,158.18,158.25,157.12,157.22,375116.0
2024-07-24 09:30:00,160.0,161.73,159.47,161.0,713769.0,160.0,161.73,159.47,161.0,713769.0
2024-07-24 10:00:00,160.97,161.03,159.16,159.42,183241.0,160.97,161.03,159.16,159.42,183241.0
2024-07-24 10:30:00,159.34,160.42,158.76,160.18,304061.0,159.34,160.42,158.76,160.18,304061.0
2024-07-24 11:00:00,160.11,160.3,159.58,159.81,144339.0,160.11,160.3,159.58,159.81,144339.0
2024-07-24 11:30:00,159.81,160.25,159.59,160.09,198180.0,159.81,160.25,159.59,160.09,198180.0
2024-07-24 12:00:00,160.13,160.85,160.09,160.74,147046.0,160.13,160.85,160.09,160.74,147046.0
2024-07-24 12:30:00,160.74,161.11,160.53,160.78,145016.0,160.74,161.11,160.53,160.78,145016.0
2024-07-24 13:00:00,160.8,161.12,160.07,160.09,77179.0,160.8,161.12,160.07,160.09,77179.0
2024-07-24 13:30:00,160.12,160.59,159.99,160.45,131214.0,160.12,160.59,159.99,160.45,131214.0
2024-07-24 14:00:00,160.46,160.69,160.22,160.44,79609.0,160.46,160.69,160.22,160.44,79609.0
2024-07-24 14:30:00,160.48,161.37,160.4,161.37,179499.0,160.48,161.37,160.4,161.37,179499.0
2024-07-24 15:00:00,161.38,161.53,160.84,161.14,189153.0,161.38,161.53,160.84,161.14,189153.0
2024-07-24 15:30:00,161.15,161.54,160.67,161.24,559497.0,161.15,161.54,160.67,161.24,559497.0
2024-07-25 09:30:00,161.6,162.41,160.72,162.02,243029.0,161.6,162.41,160.72,162.02,243029.0
2024-07-25 10:00:00,162.01,162.47,160.73,161.64,183071.0,162.01,162.47,160.73,161.64,183071.0
2024-07-25 10:30:00,161.56,161.61,160.9,161.31,163317.0,161.56,161.61,160.9,161.31,163317.0
2024-07-25 11:00:00,161.31,161.67,160.69,160.83,112270.0,161.31,161.67,160.69,160.83,112270.0
2024-07-25 11:30:00,160.82,161.17,160.57,161.0,103885.0,160.82,161.17,160.57,161.0,103885.0
2024-07-25 12:00:00,161.04,161.26,160.25,160.82,94068.0,161.04,161.26,160.25,160.82,94068.0
2024-07-25 12:30:00,160.83,161.11,160.01,160.27,181712.0,160.83,161.11,160.01,160.27,181712.0
2024-07-25 13:00:00,160.27,160.45,159.56,159.67,172197.0,160.27,160.45,159.56,159.67,172197.0
2024-07-25 13:30:00,159.67,159.73,157.9,158.31,201749.0,159.67,159.73,157.9,158.31,201749.0
2024-07-25 14:00:00,158.29,158.29,155.96,156.89,745503.0,158.29,158.29,155.96,156.89,745503.0
2024-07-25 14:30:00,156.89,157.44,156.33,156.44,109342.0,156.89,157.44,156.33,156.44,109342.0
2024-07-25 15:00:00,156.47,157.47,156.21,157.47,253334.0,156.47,157.47,156.21,157.47,253334.0
2024-07-25 15:30:00,157.53,157.67,156.08,156.15,563872.0,157.53,157.67,156.08,156.15,563872.0
2024-07-26 09:30:00,156.99,158.19,156.89,157.35,249365.0,156.99,158.19,156.89,157.35,249365.0
2024-07-26 10:00:00,157.23,159.87,157.22,159.84,258451.0,157.23,159.87,157.22,159.84,258451.0
2024-07-26 10:30:00,159.85,160.01,159.01,159.26,120982.0,159.85,160.01,159.01,159.26,120982.0
2024-07-26 11:00:00,159.22,159.49,159.12,159.24,88201.0,159.22,159.49,159.12,159.24,88201.0
2024-07-26 11:30:00,159.24,159.57,158.78,159.57,66643.0,159.24,159.57,158.78,159.57,66643.0
2024-07-26 12:00:00,159.57,160.02,159.45,159.66,127729.0,159.57,160.02,159.45,159.66,127729.0
2024-07-26 12:30:00,159.66,160.03,159.6,160.03,77621.0,159.66,160.03,159.6,160.03,77621.0
2024-07-26 13:00:00,160.02,160.16,159.85,160.05,52876.0,160.02,160.16,159.85,160.05,52876.0
2024-07-26 13:30:00,160.02,160.08,159.3,159.59,82564.0,160.02,160.08,159.3,159.59,82564.0
2024-07-26 14:00:00,159.56,159.92,159.51,159.53,82962.0,159.56,159.92,159.51,159.53,82962.0
2024-07-26 14:30:00,159.55,159.8,159.46,159.63,75801.0,159.55,159.8,159.46,159.63,75801.0
2024-07-26 15:00:00,159.62,159.99,159.49,159.96,85226.0,159.62,159.99,159.49,159.96,85226.0
2024-07-26 15:30:00,159.96,160.04,159.44,159.98,308030.0,159.96,160.04,159.44,159.98,308030.0
2024-07-29 09:30:00,160.5,161.95,160.2,161.93,87408.0,160.5,161.95,160.2,161.93,87408.0
2024-07-29 10:00:00,161.91,162.4,161.76,161.85,131357.0,161.91,162.4,161.76,161.85,131357.0
2024-07-29 10:30:00,161.84,162.15,161.41,162.0,65003.0,161.84,162.15,161.41,162.0,65003.0
2024-07-29 11:00:00,162.01,162.73,161.67,162.63,89333.0,162.01,162.73,161.67,162.63,89333.0
2024-07-29 11:30:00,162.68,163.12,162.46,162.86,99935.0,162.68,163.12,162.46,162.86,99935.0
2024-07-29 12:00:00,162.86,163.01,162.7,162.86,41361.0,162.86,163.01,162.7,162.86,41361.0
2024-07-29 12:30:00,162.83,163.11,162.81,162.97,42091.0,162.83,163.11,162.81,162.97,42091.0
2024-07-29 13:00:00,163.0,163.91,162.97,163.28,114492.0,163.0,163.91,162.97,163.28,114492.0
2024-07-29 13:30:00,163.23,163.35,162.82,163.05,46807.0,163.23,163.35,162.82,163.05,46807.0
2024-07-29 14:00:00,163.04,163.43,162.99,163.3,51087.0,163.04,163.43,162.99,163.3,51087.0
2024-07-29 14:30:00,163.29,163.6,163.14,163.53,57236.0,163.29,163.6,163.14,163.53,57236.0
2024-07-29 15:00:00,163.53,163.67,163.39,163.53,78791.0,163.53,163.67,163.39,163.53,78791.0
2024-07-29 15:30:00,163.53,163.58,162.64,162.77,207721.0,163.53,163.58,162.64,162.77,207721.0
2024-07-30 09:30:00,163.74,164.45,163.18,163.94,87126.0,163.74,164.45,163.18,163.94,87126.0
2024-07-30 10:00:00,163.98,164.32,163.62,164.3,34461.0,163.98,164.32,163.62,164.3,34461.0
2024-07-30 10:30:00,164.29,164.47,163.99,164.03,47347.0,164.29,164.47,163.99,164.03,47347.0
2024-07-30 11:00:00,164.02,164.23,163.68,163.95,42504.0,164.02,164.23,163.68,163.95,42504.0
2024-07-30 11:30:00,163.93,163.99,163.45,163.79,42799.0,163.93,163.99,163.45,163.79,42799.0
2024-07-30 12:00:00,163.79,163.85,163.54,163.68,36951.0,163.79,163.85,163.54,163.68,36951.0
2024-07-30 12:30:00,163.68,163.94,163.32,163.33,43039.0,163.68,163.94,163.32,163.33,43039.0
2024-07-30 13:00:00,163.31,163.45,162.9,163.05,79768.0,163.31,163.45,162.9,163.05,79768.0
2024-07-30 13:30:00,163.04,163.18,162.76,162.79,45732.0,163.04,163.18,162.76,162.79,45732.0
2024-07-30 14:00:00,162.79,162.97,162.63,162.79,71988.0,162.79,162.97,162.63,162.79,71988.0
2024-07-30 14:30:00,162.81,162.85,162.51,162.84,44578.0,162.81,162.85,162.51,162.84,44578.0
2024-07-30 15:00:00,162.86,163.38,162.79,163.28,64751.0,162.86,163.38,162.79,163.28,64751.0
2024-07-30 15:30:00,163.24,163.64,163.02,163.12,213897.0,163.24,163.64,163.02,163.12,213897.0
2024-07-31 09:30:00,163.58,164.43,163.12,163.51,67072.0,163.58,164.43,163.12,163.51,67072.0
2024-07-31 10:00:00,163.52,164.44,163.32,164.3,46870.0,163.52,164.44,163.32,164.3,46870.0
2024-07-31 10:30:00,164.27,164.35,163.73,164.04,45343.0,164.27,164.35,163.73,164.04,45343.0
2024-07-31 11:00:00,164.03,164.32,163.76,164.14,80310.0,164.03,164.32,163.76,164.14,80310.0
2024-07-31 11:30:00,164.14,164.44,163.92,164.21,43343.0,164.14,164.44,163.92,164.21,43343.0
2024-07-31 12:00:00,164.2,164.25,163.9,163.93,42448.0,164.2,164.25,163.9,163.93,42448.0
2024-07-31 12:30:00,163.93,164.19,163.63,163.65,59083.0,163.93,164.19,163.63,163.65,59083.0
2024-07-31 13:00:00,163.64,163.73,163.12,163.21,60374.0,163.64,163.73,163.12,163.21,60374.0
2024-07-31 13:30:00,163.2,163.77,162.98,163.55,113443.0,163.2,163.77,162.98,163.55,113443.0
2024-07-31 14:00:00,163.59,164.0,163.3,163.83,69849.0,163.59,164.0,163.3,163.83,69849.0
2024-07-31 14:30:00,163.8,164.33,163.56,164.25,88930.0,163.8,164.33,163.56,164.25,88930.0
2024-07-31 15:00:00,164.25,164.54,163.16,163.32,108077.0,164.25,164.54,163.16,163.32,108077.0
2024-07-31 15:30:00,163.32,163.9,163.23,163.58,202494.0,163.32,163.9,163.23,163.58,202494.0
2024-08-01 09:30:00,164.17,165.56,164.1,164.42,141729.0,164.17,165.56,164.1,164.42,141729.0
2024-08-01 10:00:00,164.31,164.37,163.51,164.02,134533.0,164.31,164.37,163.51,164.02,134533.0
2024-08-01 10:30:00,163.97,163.98,163.21,163.31,66670.0,163.97,163.98,163.21,163.31,66670.0
2024-08-01 11:00:00,163.31,163.55,162.83,163.1,60958.0,163.31,163.55,162.83,163.1,60958.0
2024-08-01 11:30:00,163.07,163.65,163.0,163.42,70573.0,163.07,163.65,163.0,163.42,70573.0
2024-08-01 12:00:00,163.42,163.78,163.26,163.54,51198.0,163.42,163.78,163.26,163.54,51198.0
2024-08-01 12:30:00,163.54,163.55,162.87,162.9,270825.0,163.54,163.55,162.87,162.9,270825.0
2024-08-01 13:00:00,162.9,162.99,162.64,162.86,40157.0,162.9,162.99,162.64,162.86,40157.0
2024-08-01 13:30:00,162.79,162.87,162.48,162.82,51198.0,162.79,162.87,162.48,162.82,51198.0
2024-08-01 14:00:00,162.8,162.81,162.25,162.39,61674.0,162.8,162.81,162.25,162.39,61674.0
2024-08-01 14:30:00,162.35,162.53,162.21,162.43,42846.0,162.35,162.53,162.21,162.43,42846.0
2024-08-01 15:00:00,162.43,162.43,161.87,162.05,125288.0,162.43,162.43,161.87,162.05,125288.0
2024-08-01 15:30:00,162.07,162.28,161.11,161.4,511041.0,162.07,162.28,161.11,161.4,511041.0
2024-08-02 09:30:00,160.07,161.01,158.63,158.87,179735.0,160.07,161.01,158.63,158.87,179735.0
2024-08-02 10:00:00,158.97,159.36,157.5,157.91,114210.0,158.97,159.36,157.5,157.91,114210.0
2024-08-02 10:30:00,157.88,158.67,157.78,157.95,103883.0,157.88,158.67,157.78,157.95,103883.0
2024-08-02 11:00:00,157.98,158.07,157.52,157.89,114771.0,157.98,158.07,157.52,157.89,114771.0
2024-08-02 11:30:00,157.91,158.84,157.88,158.79,155702.0,157.91,158.84,157.88,158.79,155702.0
2024-08-02 12:00:00,158.8,159.27,158.33,159.25,183245.0,158.8,159.27,158.33,159.25,183245.0
2024-08-02 12:30:00,159.22,159.55,158.94,159.19,142359.0,159.22,159.55,158.94,159.19,142359.0
2024-08-02 13:00:00,159.15,159.16,158.73,158.93,44296.0,159.15,159.16,158.73,158.93,44296.0
2024-08-02 13:30:00,158.93,158.94,158.44,158.56,59307.0,158.93,158.94,158.44,158.56,59307.0
2024-08-02 14:00:00,158.56,159.08,158.36,159.08,53457.0,158.56,159.08,158.36,159.08,53457.0
2024-08-02 14:30:00,159.11,159.2,158.68,158.68,112879.0,159.11,159.2,158.68,158.68,112879.0
2024-08-02 15:00:00,158.68,158.83,158.42,158.7,144035.0,158.68,158.83,158.42,158.7,144035.0
2024-08-02 15:30:00,158.73,159.06,158.46,158.86,372935.0,158.73,159.06,158.46,158.86,372935.0
2024-08-05 09:30:00,157.46,159.18,156.53,158.03,433229.0,157.46,159.18,156.53,158.03,433229.0
2024-08-05 10:00:00,158.05,159.67,157.22,157.22,207425.0,158.05,159.67,157.22,157.22,207425.0
2024-08-05 10:30:00,157.34,157.85,156.98,157.14,76554.0,157.34,157.85,156.98,157.14,76554.0
2024-08-05 11:00:00,157.14,158.25,157.08,158.11,75022.0,157.14,158.25,157.08,158.11,75022.0
2024-08-05 11:30:00,158.08,158.59,157.95,158.5,59125.0,158.08,158.59,157.95,158.5,59125.0
2024-08-05 12:00:00,158.5,158.53,157.85,158.16,103559.0,158.5,158.53,157.85,158.16,103559.0
2024-08-05 12:30:00,158.13,158.17,156.85,156.88,125311.0,158.13,158.17,156.85,156.88,125311.0
2024-08-05 13:00:00,156.88,156.96,156.17,156.8,40688.0,156.88,156.96,156.17,156.8,40688.0
2024-08-05 13:30:00,156.8,156.84,155.67,155.93,69364.0,156.8,156.84,155.67,155.93,69364.0
2024-08-05 14:00:00,155.94,156.48,155.41,156.27,300137.0,155.94,156.48,155.41,156.27,300137.0
2024-08-05 14:30:00,156.22,156.4,155.62,155.9,143140.0,156.22,156.4,155.62,155.9,143140.0
2024-08-05 15:00:00,155.9,156.03,155.04,155.08,152382.0,155.9,156.03,155.04,155.08,152382.0
2024-08-05 15:30:00,155.11,155.18,154.17,154.8,383951.0,155.11,155.18,154.17,154.8,383951.0
2024-08-06 09:30:00,155.49,158.35,154.63,158.26,142147.0,155.49,158.35,154.63,158.26,142147.0
2024-08-06 10:00:00,158.38,158.54,157.67,158.15,130332.0,158.38,158.54,157.67,158.15,130332.0
2024-08-06 10:30:00,158.15,158.24,157.52,157.67,139904.0,158.15,158.24,157.52,157.67,139904.0
2024-08-06 11:00:00,157.72,157.94,157.46,157.51,42886.0,157.72,157.94,157.46,157.51,42886.0
2024-08-06 11:30:00,157.52,157.96,157.29,157.8,102745.0,157.52,157.96,157.29,157.8,102745.0
2024-08-06 12:00:00,157.87,158.5,157.76,158.35,65238.0,157.87,158.5,157.76,158.35,65238.0
2024-08-06 12:30:00,158.35,158.38,157.84,158.02,137989.0,158.35,158.38,157.84,158.02,137989.0
2024-08-06 13:00:00,158.05,158.58,158.0,158.49,116961.0,158.05,158.58,158.0,158.49,116961.0
2024-08-06 13:30:00,158.52,158.81,158.41,158.69,62388.0,158.52,158.81,158.41,158.69,62388.0
2024-08-06 14:00:00,158.71,158.75,158.26,158.74,56661.0,158.71,158.75,158.26,158.74,56661.0
2024-08-06 14:30:00,158.8,159.39,158.77,158.88,85313.0,158.8,159.39,158.77,158.88,85313.0
2024-08-06 15:00:00,158.9,159.08,158.4,158.89,136108.0,158.9,159.08,158.4,158.89,136108.0
2024-08-06 15:30:00,158.91,158.92,157.34,157.34,241976.0,158.91,158.92,157.34,157.34,241976.0
2024-08-07 09:30:00,159.01,160.56,158.84,160.53,129777.0,159.01,160.56,158.84,160.53,129777.0
2024-08-07 10:00:00,160.52,160.84,159.36,159.43,124088.0,160.52,160.84,159.36,159.43,124088.0
2024-08-07 10:30:00,159.44,160.06,159.29,159.83,69013.0,159.44,160.06,159.29,159.83,69013.0
2024-08-07 11:00:00,159.84,159.88,158.93,159.33,67967.0,159.84,159.88,158.93,159.33,67967.0
2024-08-07 11:30:00,159.33,159.66,158.73,159.1,61168.0,159.33,159.66,158.73,159.1,61168.0
2024-08-07 12:00:00,159.04,159.28,158.7,159.09,29788.0,159.04,159.28,158.7,159.09,29788.0
2024-08-07 12:30:00,159.09,159.09,158.35,158.45,42092.0,159.09,159.09,158.35,158.45,42092.0
2024-08-07 13:00:00,158.53,158.66,158.07,158.33,28392.0,158.53,158.66,158.07,158.33,28392.0
2024-08-07 13:30:00,158.31,158.58,157.59,157.72,48651.0,158.31,158.58,157.59,157.72,48651.0
2024-08-07 14:00:00,157.76,157.83,156.86,157.11,65328.0,157.76,157.83,156.86,157.11,65328.0
2024-08-07 14:30:00,157.12,157.15,156.6,156.82,58044.0,157.12,157.15,156.6,156.82,58044.0
2024-08-07 15:00:00,156.86,157.17,156.72,156.92,86446.0,156.86,157.17,156.72,156.92,86446.0
2024-08-07 15:30:00,156.9,157.04,155.96,156.28,306094.0,156.9,157.04,155.96,156.28,306094.0
2024-08-08 09:30:00,156.89,158.51,156.41,158.29,94092.0,156.89,158.51,156.41,158.29,94092.0
2024-08-08 10:00:00,158.15,158.75,158.13,158.72,44217.0,158.15,158.75,158.13,158.72,44217.0
2024-08-08 10:30:00,158.67,158.84,158.19,158.62,47085.0,158.67,158.84,158.19,158.62,47085.0
2024-08-08 11:00:00,158.61,159.4,158.55,159.25,54173.0,158.61,159.4,158.55,159.25,54173.0
2024-08-08 11:30:00,159.25,159.3,158.66,158.76,33311.0,159.25,159.3,158.66,158.76,33311.0
2024-08-08 12:00:00,158.72,159.24,158.69,158.98,33272.0,158.72,159.24,158.69,158.98,33272.0
2024-08-08 12:30:00,159.01,159.01,158.47,158.69,30498.0,159.01,159.01,158.47,158.69,30498.0
2024-08-08 13:00:00,158.71,159.39,158.56,159.37,34389.0,158.71,159.39,158.56,159.37,34389.0
2024-08-08 13:30:00,159.39,159.5,159.23,159.41,31124.0,159.39,159.5,159.23,159.41,31124.0
2024-08-08 14:00:00,159.4,159.71,159.32,159.52,45136.0,159.4,159.71,159.32,159.52,45136.0
2024-08-08 14:30:00,159.53,159.83,159.37,159.73,44853.0,159.53,159.83,159.37,159.73,44853.0
2024-08-08 15:00:00,159.73,160.02,159.6,159.8,61013.0,159.73,160.02,159.6,159.8,61013.0
2024-08-08 15:30:00,159.77,160.44,159.46,160.25,243798.0,159.77,160.44,159.46,160.25,243798.0
2024-08-09 09:30:00,159.95,160.25,159.34,159.87,41350.0,159.95,160.25,159.34,159.87,41350.0
2024-08-09 10:00:00,159.93,160.49,159.9,160.45,41875.0,159.93,160.49,159.9,160.45,41875.0
2024-08-09 10:30:00,160.38,160.9,160.05,160.84,24377.0,160.38,160.9,160.05,160.84,24377.0
2024-08-09 11:00:00,160.82,160.9,160.42,160.42,26262.0,160.82,160.9,160.42,160.42,26262.0
2024-08-09 11:30:00,160.42,161.22,160.42,160.86,26350.0,160.42,161.22,160.42,160.86,26350.0
2024-08-09 12:00:00,160.9,160.91,160.65,160.82,20301.0,160.9,160.91,160.65,160.82,20301.0
2024-08-09 12:30:00,160.81,161.33,160.67,161.28,79499.0,160.81,161.33,160.67,161.28,79499.0
2024-08-09 13:00:00,161.35,161.77,161.15,161.7,33673.0,161.35,161.77,161.15,161.7,33673.0
2024-08-09 13:30:00,161.7,161.7,161.02,161.02,28248.0,161.7,161.7,161.02,161.02,28248.0
2024-08-09 14:00:00,161.03,161.03,160.56,160.56,37480.0,161.03,161.03,160.56,160.56,37480.0
2024-08-09 14:30:00,160.58,161.16,160.57,161.04,103588.0,160.58,161.16,160.57,161.04,103588.0
2024-08-09 15:00:00,161.05,161.69,160.98,161.65,75586.0,161.05,161.69,160.98,161.65,75586.0
2024-08-09 15:30:00,161.63,161.69,161.31,161.59,233973.0,161.63,161.69,161.31,161.59,233973.0
2024-08-12 09:30:00,162.0,162.92,160.49,160.99,95236.0,162.0,162.92,160.49,160.99,95236.0
2024-08-12 10:00:00,160.88,161.69,160.77,161.45,60018.0,160.88,161.69,160.77,161.45,60018.0
2024-08-12 10:30:00,161.47,161.93,161.45,161.83,51908.0,161.47,161.93,161.45,161.83,51908.0
2024-08-12 11:00:00,161.94,161.96,160.95,161.26,51458.0,161.94,161.96,160.95,161.26,51458.0
2024-08-12 11:30:00,161.21,161.86,161.06,161.82,44873.0,161.21,161.86,161.06,161.82,44873.0
2024-08-12 12:00:00,161.81,161.88,161.41,161.46,42588.0,161.81,161.88,161.41,161.46,42588.0
2024-08-12 12:30:00,161.46,161.66,161.29,161.36,34091.0,161.46,161.66,161.29,161.36,34091.0
2024-08-12 13:00:00,161.23,161.44,161.0,161.28,41400.0,161.23,161.44,161.0,161.28,41400.0
2024-08-12 13:30:00,161.33,161.37,160.54,160.74,53127.0,161.33,161.37,160.54,160.74,53127.0
2024-08-12 14:00:00,160.74,161.06,160.7,160.91,40046.0,160.74,161.06,160.7,160.91,40046.0
2024-08-12 14:30:00,160.9,161.12,160.89,161.12,37647.0,160.9,161.12,160.89,161.12,37647.0
2024-08-12 15:00:00,161.12,161.14,160.88,160.94,50851.0,161.12,161.14,160.88,160.94,50851.0
2024-08-12 15:30:00,160.95,161.22,160.52,161.22,209450.0,160.95,161.22,160.52,161.22,209450.0
2024-08-13 09:30:00,161.25,161.89,160.96,161.28,90444.0,161.25,161.89,160.96,161.28,90444.0
2024-08-13 10:00:00,161.28,161.46,160.85,161.06,50326.0,161.28,161.46,160.85,161.06,50326.0
2024-08-13 10:30:00,161.09,161.34,160.88,161.25,36832.0,161.09,161.34,160.88,161.25,36832.0
2024-08-13 11:00:00,161.24,161.76,161.11,161.6,49619.0,161.24,161.76,161.11,161.6,49619.0
2024-08-13 11:30:00,161.56,161.74,161.4,161.66,33681.0,161.56,161.74,161.4,161.66,33681.0
2024-08-13 12:00:00,161.67,161.8,161.55,161.55,34507.0,161.67,161.8,161.55,161.55,34507.0
2024-08-13 12:30:00,161.55,161.77,161.35,161.6,55121.0,161.55,161.77,161.35,161.6,55121.0
2024-08-13 13:00:00,161.56,161.59,161.38,161.54,31244.0,161.56,161.59,161.38,161.54,31244.0
2024-08-13 13:30:00,161.51,161.73,161.32,161.71,38344.0,161.51,161.73,161.32,161.71,38344.0
2024-08-13 14:00:00,161.72,161.87,161.55,161.86,38104.0,161.72,161.87,161.55,161.86,38104.0
2024-08-13 14:30:00,161.86,162.04,161.75,161.86,99747.0,161.86,162.04,161.75,161.86,99747.0
2024-08-13 15:00:00,161.87,162.12,161.77,162.05,141672.0,161.87,162.12,161.77,162.05,141672.0
2024-08-13 15:30:00,162.05,162.58,161.85,162.47,194742.0,162.05,162.58,161.85,162.47,194742.0
2024-08-14 09:30:00,162.25,163.09,162.02,162.79,87109.0,162.25,163.09,162.02,162.79,87109.0
2024-08-14 10:00:00,162.8,163.55,162.68,163.41,65845.0,162.8,163.55,162.68,163.41,65845.0
2024-08-14 10:30:00,163.41,163.42,162.86,163.25,37156.0,163.41,163.42,162.86,163.25,37156.0
2024-08-14 11:00:00,163.23,163.71,163.18,163.61,50975.0,163.23,163.71,163.18,163.61,50975.0
2024-08-14 11:30:00,163.61,163.8,163.5,163.59,28103.0,163.61,163.8,163.5,163.59,28103.0
2024-08-14 12:00:00,163.59,163.62,163.09,163.09,37993.0,163.59,163.62,163.09,163.09,37993.0
2024-08-14 12:30:00,163.09,163.63,163.09,163.57,34585.0,163.09,163.63,163.09,163.57,34585.0
2024-08-14 13:00:00,163.59,163.8,163.48,163.8,80992.0,163.59,163.8,163.48,163.8,80992.0
2024-08-14 13:30:00,163.79,164.12,163.73,164.02,26061.0,163.79,164.12,163.73,164.02,26061.0
2024-08-14 14:00:00,164.01,164.03,163.82,163.95,31866.0,164.01,164.03,163.82,163.95,31866.0
2024-08-14 14:30:00,163.95,164.04,163.76,163.95,27011.0,163.95,164.04,163.76,163.95,27011.0
2024-08-14 15:00:00,163.96,164.08,163.8,163.88,35260.0,163.96,164.08,163.8,163.88,35260.0
2024-08-14 15:30:00,163.87,164.35,163.76,163.99,176835.0,163.87,164.35,163.76,163.99,176835.0
2024-08-15 09:30:00,165.0,165.22,164.16,164.84,167952.0,165.0,165.22,164.16,164.84,167952.0
2024-08-15 10:00:00,164.84,165.25,164.55,165.18,45885.0,164.84,165.25,164.55,165.18,45885.0
2024-08-15 10:30:00,165.19,165.25,164.9,165.14,74548.0,165.19,165.25,164.9,165.14,74548.0
2024-08-15 11:00:00,165.21,165.28,164.9,164.91,68144.0,165.21,165.28,164.9,164.91,68144.0
2024-08-15 11:30:00,164.95,165.21,164.86,164.89,40180.0,164.95,165.21,164.86,164.89,40180.0
2024-08-15 12:00:00,164.89,165.25,164.87,165.2,43229.0,164.89,165.25,164.87,165.2,43229.0
2024-08-15 12:30:00,165.2,165.27,164.94,165.17,40969.0,165.2,165.27,164.94,165.17,40969.0
2024-08-15 13:00:00,165.21,165.29,165.06,165.18,55663.0,165.21,165.29,165.06,165.18,55663.0
2024-08-15 13:30:00,165.18,165.41,165.15,165.19,77406.0,165.18,165.41,165.15,165.19,77406.0
2024-08-15 14:00:00,165.15,165.48,165.02,165.47,46338.0,165.15,165.48,165.02,165.47,46338.0
2024-08-15 14:30:00,165.47,165.73,165.39,165.62,61571.0,165.47,165.73,165.39,165.62,61571.0
2024-08-15 15:00:00,165.58,165.98,165.55,165.95,64195.0,165.58,165.98,165.55,165.95,64195.0
2024-08-15 15:30:00,165.95,165.95,165.48,165.77,226682.0,165.95,165.95,165.48,165.77,226682.0
2024-08-16 09:30:00,165.47,166.25,165.05,165.96,502389.0,165.47,166.25,165.05,165.96,502389.0
2024-08-16 10:00:00,165.96,166.25,165.57,165.6,76546.0,165.96,166.25,165.57,165.6,76546.0
2024-08-16 10:30:00,165.6,165.61,165.24,165.39,42681.0,165.6,165.61,165.24,165.39,42681.0
2024-08-16 11:00:00,165.39,165.8,165.32,165.73,68226.0,165.39,165.8,165.32,165.73,68226.0
2024-08-16 11:30:00,165.74,166.26,165.72,166.14,466279.0,165.74,166.26,165.72,166.14,466279.0
2024-08-16 12:00:00,166.12,166.27,166.04,166.12,304252.0,166.12,166.27,166.04,166.12,304252.0
2024-08-16 12:30:00,166.12,166.76,166.09,166.66,572928.0,166.12,166.76,166.09,166.66,572928.0
2024-08-16 13:00:00,166.7,166.76,166.24,166.43,46207.0,166.7,166.76,166.24,166.43,46207.0
2024-08-16 13:30:00,166.43,166.97,166.43,166.92,103564.0,166.43,166.97,166.43,166.92,103564.0
2024-08-16 14:00:00,166.9,166.92,166.57,166.66,39350.0,166.9,166.92,166.57,166.66,39350.0
2024-08-16 14:30:00,166.66,166.96,166.65,166.93,37018.0,166.66,166.96,166.65,166.93,37018.0
2024-08-16 15:00:00,166.91,166.99,166.73,166.91,56165.0,166.91,166.99,166.73,166.91,56165.0
2024-08-16 15:30:00,166.88,167.43,166.53,167.32,390938.0,166.88,167.43,166.53,167.32,390938.0
2024-08-19 09:30:00,167.63,168.41,167.43,167.61,70268.0,167.63,168.41,167.43,167.61,70268.0
2024-08-19 10:00:00,167.65,167.68,167.13,167.46,37829.0,167.65,167.68,167.13,167.46,37829.0
2024-08-19 10:30:00,167.46,167.83,167.43,167.67,35117.0,167.46,167.83,167.43,167.67,35117.0
2024-08-19 11:00:00,167.72,167.72,167.37,167.46,25446.0,167.72,167.72,167.37,167.46,25446.0
2024-08-19 11:30:00,167.5,167.71,167.34,167.37,28394.0,167.5,167.71,167.34,167.37,28394.0
2024-08-19 12:00:00,167.34,167.72,167.28,167.68,24325.0,167.34,167.72,167.28,167.68,24325.0
2024-08-19 12:30:00,167.67,167.91,167.65,167.88,15908.0,167.67,167.91,167.65,167.88,15908.0
2024-08-19 13:00:00,167.88,167.88,167.67,167.68,27648.0,167.88,167.88,167.67,167.68,27648.0
2024-08-19 13:30:00,167.68,167.69,167.48,167.63,17054.0,167.68,167.69,167.48,167.63,17054.0
2024-08-19 14:00:00,167.61,167.74,167.38,167.53,27286.0,167.61,167.74,167.38,167.53,27286.0
2024-08-19 14:30:00,167.54,167.72,167.47,167.66,40015.0,167.54,167.72,167.47,167.66,40015.0
2024-08-19 15:00:00,167.66,167.79,167.5,167.68,55160.0,167.66,167.79,167.5,167.68,55160.0
2024-08-19 15:30:00,167.66,168.07,167.59,167.92,222145.0,167.66,168.07,167.59,167.92,222145.0
2024-08-20 09:30:00,169.75,169.77,168.08,168.39,131610.0,169.75,169.77,168.08,168.39,131610.0
2024-08-20 10:00:00,168.46,168.51,167.68,168.07,36529.0,168.46,168.51,167.68,168.07,36529.0
2024-08-20 10:30:00,168.1,168.15,167.78,167.92,40734.0,168.1,168.15,167.78,167.92,40734.0
2024-08-20 11:00:00,167.89,168.01,167.39,167.46,45320.0,167.89,168.01,167.39,167.46,45320.0
2024-08-20 11:30:00,167.46,167.74,167.44,167.71,37454.0,167.46,167.74,167.44,167.71,37454.0
2024-08-20 12:00:00,167.75,167.88,167.44,167.6,54955.0,167.75,167.88,167.44,167.6,54955.0
2024-08-20 12:30:00,167.58,167.61,167.41,167.5,32114.0,167.58,167.61,167.41,167.5,32114.0
2024-08-20 13:00:00,167.46,167.52,167.14,167.14,36196.0,167.46,167.52,167.14,167.14,36196.0
2024-08-20 13:30:00,167.17,167.27,167.03,167.14,41991.0,167.17,167.27,167.03,167.14,41991.0
2024-08-20 14:00:00,167.15,167.52,167.1,167.45,31682.0,167.15,167.52,167.1,167.45,31682.0
2024-08-20 14:30:00,167.45,167.64,167.29,167.54,55152.0,167.45,167.64,167.29,167.54,55152.0
2024-08-20 15:00:00,167.54,167.63,167.44,167.57,63239.0,167.54,167.63,167.44,167.57,63239.0
2024-08-20 15:30:00,167.58,168.14,167.43,168.02,233119.0,167.58,168.14,167.43,168.02,233119.0
2024-08-21 09:30:00,167.41,168.04,166.86,167.52,83747.0,167.41,168.04,166.86,167.52,83747.0
2024-08-21 10:00:00,167.42,167.54,166.94,167.34,43437.0,167.42,167.54,166.94,167.34,43437.0
2024-08-21 10:30:00,167.34,167.52,166.75,167.05,65421.0,167.34,167.52,166.75,167.05,65421.0
2024-08-21 11:00:00,166.96,167.36,166.7,167.21,34684.0,166.96,167.36,166.7,167.21,34684.0
2024-08-21 11:30:00,167.21,167.49,167.21,167.31,33233.0,167.21,167.49,167.21,167.31,33233.0
2024-08-21 12:00:00,167.31,167.65,167.2,167.52,49795.0,167.31,167.65,167.2,167.52,49795.0
2024-08-21 12:30:00,167.53,167.67,167.53,167.61,35975.0,167.53,167.67,167.53,167.61,35975.0
2024-08-21 13:00:00,167.61,167.83,167.52,167.67,41743.0,167.61,167.83,167.52,167.67,41743.0
2024-08-21 13:30:00,167.68,167.84,167.6,167.73,45555.0,167.68,167.84,167.6,167.73,45555.0
2024-08-21 14:00:00,167.72,167.83,167.57,167.78,140959.0,167.72,167.83,167.57,167.78,140959.0
2024-08-21 14:30:00,167.78,168.02,167.72,167.95,88038.0,167.78,168.02,167.72,167.95,88038.0
2024-08-21 15:00:00,167.94,167.99,167.76,167.83,58530.0,167.94,167.99,167.76,167.83,58530.0
2024-08-21 15:30:00,167.83,168.41,167.66,168.28,251585.0,167.83,168.41,167.66,168.28,251585.0
2024-08-22 09:30:00,168.38,169.21,168.34,168.98,424908.0,168.38,169.21,168.34,168.98,424908.0
2024-08-22 10:00:00,169.03,169.13,168.44,168.76,76308.0,169.03,169.13,168.44,168.76,76308.0
2024-08-22 10:30:00,168.67,168.98,168.62,168.72,30531.0,168.67,168.98,168.62,168.72,30531.0
2024-08-22 11:00:00,168.72,168.91,168.28,168.36,32251.0,168.72,168.91,168.28,168.36,32251.0
2024-08-22 11:30:00,168.41,168.84,168.41,168.49,37412.0,168.41,168.84,168.41,168.49,37412.0
2024-08-22 12:00:00,168.5,168.85,168.5,168.73,58508.0,168.5,168.85,168.5,168.73,58508.0
2024-08-22 12:30:00,168.72,168.84,168.32,168.39,27019.0,168.72,168.84,168.32,168.39,27019.0
2024-08-22 13:00:00,168.39,168.7,168.32,168.4,31137.0,168.39,168.7,168.32,168.4,31137.0
2024-08-22 13:30:00,168.36,168.68,168.06,168.23,48561.0,168.36,168.68,168.06,168.23,48561.0
2024-08-22 14:00:00,168.23,168.83,168.18,168.77,47929.0,168.23,168.83,168.18,168.77,47929.0
2024-08-22 14:30:00,168.77,168.87,168.54,168.58,66816.0,168.77,168.87,168.54,168.58,66816.0
2024-08-22 15:00:00,168.58,168.84,168.52,168.72,49422.0,168.58,168.84,168.52,168.72,49422.0
2024-08-22 15:30:00,168.73,168.86,168.5,168.81,267507.0,168.73,168.86,168.5,168.81,267507.0
2024-08-23 09:30:00,169.36,169.64,168.82,168.89,300155.0,169.36,169.64,168.82,168.89,300155.0
2024-08-23 10:00:00,169.04,169.64,168.9,169.14,148871.0,169.04,169.64,168.9,169.14,148871.0
2024-08-23 10:30:00,169.11,169.23,168.52,169.19,52129.0,169.11,169.23,168.52,169.19,52129.0
2024-08-23 11:00:00,169.13,169.52,169.04,169.28,49486.0,169.13,169.52,169.04,169.28,49486.0
2024-08-23 11:30:00,169.28,169.41,168.85,168.9,41947.0,169.28,169.41,168.85,168.9,41947.0
2024-08-23 12:00:00,168.9,168.9,168.44,168.65,27669.0,168.9,168.9,168.44,168.65,27669.0
2024-08-23 12:30:00,168.64,169.09,168.52,169.01,28450.0,168.64,169.09,168.52,169.01,28450.0
2024-08-23 13:00:00,168.99,169.27,168.94,169.18,62116.0,168.99,169.27,168.94,169.18,62116.0
2024-08-23 13:30:00,169.18,169.22,169.05,169.1,49601.0,169.18,169.22,169.05,169.1,49601.0
2024-08-23 14:00:00,169.09,169.49,169.04,169.47,50571.0,169.09,169.49,169.04,169.47,50571.0
2024-08-23 14:30:00,169.46,169.49,169.31,169.37,51489.0,169.46,169.49,169.31,169.37,51489.0
2024-08-23 15:00:00,169.36,169.84,169.28,169.82,67036.0,169.36,169.84,169.28,169.82,67036.0
2024-08-23 15:30:00,169.79,169.97,169.5,169.79,311543.0,169.79,169.97,169.5,169.79,311543.0
2024-08-26 09:30:00,170.05,170.89,169.93,170.89,40702.0,170.05,170.89,169.93,170.89,40702.0
2024-08-26 10:00:00,170.9,171.12,170.52,171.0,69972.0,170.9,171.12,170.52,171.0,69972.0
2024-08-26 10:30:00,170.99,171.06,170.37,170.45,41780.0,170.99,171.06,170.37,170.45,41780.0
2024-08-26 11:00:00,170.41,170.61,170.28,170.37,34376.0,170.41,170.61,170.28,170.37,34376.0
2024-08-26 11:30:00,170.34,170.47,170.02,170.25,29323.0,170.34,170.47,170.02,170.25,29323.0
2024-08-26 12:00:00,170.18,170.48,170.13,170.45,27824.0,170.18,170.48,170.13,170.45,27824.0
2024-08-26 12:30:00,170.45,170.58,170.3,170.51,35887.0,170.45,170.58,170.3,170.51,35887.0
2024-08-26 13:00:00,170.53,170.56,170.16,170.25,45979.0,170.53,170.56,170.16,170.25,45979.0
2024-08-26 13:30:00,170.27,170.27,169.68,169.74,68081.0,170.27,170.27,169.68,169.74,68081.0
2024-08-26 14:00:00,169.71,169.88,169.57,169.81,36277.0,169.71,169.88,169.57,169.81,36277.0
2024-08-26 14:30:00,169.81,169.95,169.68,169.85,46089.0,169.81,169.95,169.68,169.85,46089.0
2024-08-26 15:00:00,169.82,170.03,169.69,169.75,108273.0,169.82,170.03,169.69,169.75,108273.0
2024-08-26 15:30:00,169.73,170.01,169.67,169.93,157491.0,169.73,170.01,169.67,169.93,157491.0
2024-08-27 09:30:00,169.83,170.56,169.0,170.28,122390.0,169.83,170.56,169.0,170.28,122390.0
2024-08-27 10:00:00,170.28,170.37,169.78,170.16,76544.0,170.28,170.37,169.78,170.16,76544.0
2024-08-27 10:30:00,170.14,170.26,169.87,170.12,40513.0,170.14,170.26,169.87,170.12,40513.0
2024-08-27 11:00:00,170.08,170.36,169.85,170.13,74833.0,170.08,170.36,169.85,170.13,74833.0
2024-08-27 11:30:00,170.03,170.43,169.84,170.17,86406.0,170.03,170.43,169.84,170.17,86406.0
2024-08-27 12:00:00,170.17,170.41,170.09,170.26,50598.0,170.17,170.41,170.09,170.26,50598.0
2024-08-27 12:30:00,170.25,170.34,170.16,170.26,51814.0,170.25,170.34,170.16,170.26,51814.0
2024-08-27 13:00:00,170.27,170.43,170.23,170.37,30474.0,170.27,170.43,170.23,170.37,30474.0
2024-08-27 13:30:00,170.36,170.62,170.26,170.58,38259.0,170.36,170.62,170.26,170.58,38259.0
2024-08-27 14:00:00,170.58,170.59,170.29,170.38,65722.0,170.58,170.59,170.29,170.38,65722.0
2024-08-27 14:30:00,170.39,170.66,170.36,170.49,97242.0,170.39,170.66,170.36,170.49,97242.0
2024-08-27 15:00:00,170.5,170.62,170.47,170.5,83176.0,170.5,170.62,170.47,170.5,83176.0
2024-08-27 15:30:00,170.5,170.57,170.02,170.21,263076.0,170.5,170.57,170.02,170.21,263076.0
2024-08-28 09:30:00,170.4,172.28,169.88,171.88,65564.0,170.4,172.28,169.88,171.88,65564.0
2024-08-28 10:00:00,171.87,172.12,171.36,171.62,88411.0,171.87,172.12,171.36,171.62,88411.0
2024-08-28 10:30:00,171.61,172.33,171.56,172.31,48295.0,171.61,172.33,171.56,172.31,48295.0
2024-08-28 11:00:00,172.33,172.6,172.1,172.22,47889.0,172.33,172.6,172.1,172.22,47889.0
2024-08-28 11:30:00,172.22,172.24,171.5,171.74,84454.0,172.22,172.24,171.5,171.74,84454.0
2024-08-28 12:00:00,171.7,172.08,171.64,171.83,46995.0,171.7,172.08,171.64,171.83,46995.0
2024-08-28 12:30:00,171.87,172.18,171.83,172.15,37257.0,171.87,172.18,171.83,172.15,37257.0
2024-08-28 13:00:00,172.16,172.37,172.05,172.21,45869.0,172.16,172.37,172.05,172.21,45869.0
2024-08-28 13:30:00,172.2,172.24,171.5,171.54,100694.0,172.2,172.24,171.5,171.54,100694.0
2024-08-28 14:00:00,171.52,171.59,171.2,171.26,86122.0,171.52,171.59,171.2,171.26,86122.0
2024-08-28 14:30:00,171.26,171.66,171.15,171.65,45002.0,171.26,171.66,171.15,171.65,45002.0
2024-08-28 15:00:00,171.72,171.9,171.34,171.87,80172.0,171.72,171.9,171.34,171.87,80172.0
2024-08-28 15:30:00,171.84,172.35,171.52,171.84,264142.0,171.84,172.35,171.52,171.84,264142.0
2024-08-29 09:30:00,172.44,172.77,171.71,172.25,83085.0,172.44,172.77,171.71,172.25,83085.0
2024-08-29 10:00:00,172.29,173.07,172.29,172.6,69819.0,172.29,173.07,172.29,172.6,69819.0
2024-08-29 10:30:00,172.66,172.79,172.48,172.65,40312.0,172.66,172.79,172.48,172.65,40312.0
2024-08-29 11:00:00,172.7,173.19,172.63,173.13,55516.0,172.7,173.19,172.63,173.13,55516.0
2024-08-29 11:30:00,173.16,173.3,172.82,172.99,81811.0,173.16,173.3,172.82,172.99,81811.0
2024-08-29 12:00:00,173.04,173.24,172.92,172.98,48659.0,173.04,173.24,172.92,172.98,48659.0
2024-08-29 12:30:00,173.01,173.07,172.87,173.04,85406.0,173.01,173.07,172.87,173.04,85406.0
2024-08-29 13:00:00,173.04,173.44,172.97,173.44,36823.0,173.04,173.44,172.97,173.44,36823.0
2024-08-29 13:30:00,173.43,173.43,173.05,173.33,76624.0,173.43,173.43,173.05,173.33,76624.0
2024-08-29 14:00:00,173.31,173.49,173.17,173.17,51533.0,173.31,173.49,173.17,173.17,51533.0
2024-08-29 14:30:00,173.2,173.27,172.46,172.72,60213.0,173.2,173.27,172.46,172.72,60213.0
2024-08-29 15:00:00,172.7,173.25,172.55,173.19,59002.0,172.7,173.25,172.55,173.19,59002.0
2024-08-29 15:30:00,173.18,173.26,172.65,172.95,210246.0,173.18,173.26,172.65,172.95,210246.0
2024-08-30 09:30:00,173.31,174.22,173.17,173.78,52004.0,173.31,174.22,173.17,173.78,52004.0
2024-08-30 10:00:00,173.78,173.9,173.33,173.61,33673.0,173.78,173.9,173.33,173.61,33673.0
2024-08-30 10:30:00,173.61,173.85,173.45,173.69,28117.0,173.61,173.85,173.45,173.69,28117.0
2024-08-30 11:00:00,173.68,173.71,173.26,173.36,36543.0,173.68,173.71,173.26,173.36,36543.0
2024-08-30 11:30:00,173.35,173.44,173.01,173.31,44914.0,173.35,173.44,173.01,173.31,44914.0
2024-08-30 12:00:00,173.24,173.45,173.04,173.11,35403.0,173.24,173.45,173.04,173.11,35403.0
2024-08-30 12:30:00,173.12,173.22,172.79,173.08,60266.0,173.12,173.22,172.79,173.08,60266.0
2024-08-30 13:00:00,173.08,173.34,173.02,173.02,19050.0,173.08,173.34,173.02,173.02,19050.0
2024-08-30 13:30:00,173.05,173.21,172.86,173.19,27264.0,173.05,173.21,172.86,173.19,27264.0
2024-08-30 14:00:00,173.19,173.56,173.14,173.39,29105.0,173.19,173.56,173.14,173.39,29105.0
2024-08-30 14:30:00,173.4,173.69,173.38,173.61,29306.0,173.4,173.69,173.38,173.61,29306.0
2024-08-30 15:00:00,173.61,174.01,173.43,173.92,60054.0,173.61,174.01,173.43,173.92,60054.0
2024-08-30 15:30:00,173.96,174.81,173.87,174.59,221290.0,173.96,174.81,173.87,174.59,221290.0
2024-09-03 09:30:00,174.43,175.47,174.0,174.15,125934.0,174.43,175.47,174.0,174.15,125934.0
2024-09-03 10:00:00,174.22,174.23,173.11,174.12,55228.0,174.22,174.23,173.11,174.12,55228.0
2024-09-03 10:30:00,174.12,174.45,173.96,174.15,63972.0,174.12,174.45,173.96,174.15,63972.0
2024-09-03 11:00:00,174.15,175.08,174.06,175.05,58705.0,174.15,175.08,174.06,175.05,58705.0
2024-09-03 11:30:00,175.13,175.26,174.92,175.04,148707.0,175.13,175.26,174.92,175.04,148707.0
2024-09-03 12:00:00,175.04,175.07,174.63,174.8,49711.0,175.04,175.07,174.63,174.8,49711.0
2024-09-03 12:30:00,174.82,174.97,174.52,174.77,45195.0,174.82,174.97,174.52,174.77,45195.0
2024-09-03 13:00:00,174.78,174.86,174.56,174.59,47192.0,174.78,174.86,174.56,174.59,47192.0
2024-09-03 13:30:00,174.56,174.56,174.23,174.28,37089.0,174.56,174.56,174.23,174.28,37089.0
2024-09-03 14:00:00,174.3,174.32,174.05,174.12,41493.0,174.3,174.32,174.05,174.12,41493.0
2024-09-03 14:30:00,174.11,174.24,173.8,173.84,35253.0,174.11,174.24,173.8,173.84,35253.0
2024-09-03 15:00:00,173.84,174.28,173.7,174.13,80368.0,173.84,174.28,173.7,174.13,80368.0
2024-09-03 15:30:00,174.13,174.13,173.15,173.96,164533.0,174.13,174.13,173.15,173.96,164533.0
2024-09-04 09:30:00,174.13,174.59,173.54,173.94,128199.0,174.13,174.59,173.54,173.94,128199.0
2024-09-04 10:00:00,173.84,174.28,173.34,174.28,78220.0,173.84,174.28,173.34,174.28,78220.0
2024-09-04 10:30:00,174.32,174.34,173.61,173.8,40413.0,174.32,174.34,173.61,173.8,40413.0
2024-09-04 11:00:00,173.81,174.11,173.5,173.66,50934.0,173.81,174.11,173.5,173.66,50934.0
2024-09-04 11:30:00,173.66,173.7,173.4,173.56,29374.0,173.66,173.7,173.4,173.56,29374.0
2024-09-04 12:00:00,173.56,173.71,173.27,173.58,28446.0,173.56,173.71,173.27,173.58,28446.0
2024-09-04 12:30:00,173.59,174.0,173.53,173.86,32299.0,173.59,174.0,173.53,173.86,32299.0
2024-09-04 13:00:00,173.86,173.87,173.02,173.05,69597.0,173.86,173.87,173.02,173.05,69597.0
2024-09-04 13:30:00,173.04,173.1,172.7,172.87,58750.0,173.04,173.1,172.7,172.87,58750.0
2024-09-04 14:00:00,172.86,173.46,172.73,173.38,46551.0,172.86,173.46,172.73,173.38,46551.0
2024-09-04 14:30:00,173.36,173.42,173.08,173.1,50067.0,173.36,173.42,173.08,173.1,50067.0
2024-09-04 15:00:00,173.1,173.37,172.89,173.31,48195.0,173.1,173.37,172.89,173.31,48195.0
2024-09-04 15:30:00,173.29,173.7,172.99,173.6,186954.0,173.29,173.7,172.99,173.6,186954.0
2024-09-05 09:30:00,173.98,174.03,172.28,172.59,62730.0,173.98,174.03,172.28,172.59,62730.0
2024-09-05 10:00:00,172.52,173.14,172.52,172.84,57946.0,172.52,173.14,172.52,172.84,57946.0
2024-09-05 10:30:00,172.9,173.04,172.3,172.33,44815.0,172.9,173.04,172.3,172.33,44815.0
2024-09-05 11:00:00,172.35,172.44,171.41,171.56,113332.0,172.35,172.44,171.41,171.56,113332.0
2024-09-05 11:30:00,171.61,171.79,171.49,171.49,50224.0,171.61,171.79,171.49,171.49,50224.0
2024-09-05 12:00:00,171.42,171.81,171.23,171.45,54606.0,171.42,171.81,171.23,171.45,54606.0
2024-09-05 12:30:00,171.44,171.74,171.27,171.53,31921.0,171.44,171.74,171.27,171.53,31921.0
2024-09-05 13:00:00,171.52,171.53,171.31,171.41,37628.0,171.52,171.53,171.31,171.41,37628.0
2024-09-05 13:30:00,171.41,172.82,171.35,172.77,67261.0,171.41,172.82,171.35,172.77,67261.0
2024-09-05 14:00:00,172.8,173.21,172.45,172.46,95846.0,172.8,173.21,172.45,172.46,95846.0
2024-09-05 14:30:00,172.51,172.51,172.15,172.15,36735.0,172.51,172.51,172.15,172.15,36735.0
2024-09-05 15:00:00,172.14,172.41,171.82,172.22,60268.0,172.14,172.41,171.82,172.22,60268.0
2024-09-05 15:30:00,172.22,172.7,172.04,172.51,168306.0,172.22,172.7,172.04,172.51,168306.0
2024-09-06 09:30:00,172.51,173.51,172.43,172.84,63632.0,172.51,173.51,172.43,172.84,63632.0
2024-09-06 10:00:00,172.91,172.94,171.6,171.68,50017.0,172.91,172.94,171.6,171.68,50017.0
2024-09-06 10:30:00,171.74,171.88,170.81,170.93,43809.0,171.74,171.88,170.81,170.93,43809.0
2024-09-06 11:00:00,170.99,171.91,170.55,171.04,60796.0,170.99,171.91,170.55,171.04,60796.0
2024-09-06 11:30:00,171.04,171.38,170.66,170.66,30857.0,171.04,171.38,170.66,170.66,30857.0
2024-09-06 12:00:00,170.63,170.8,170.28,170.29,39876.0,170.63,170.8,170.28,170.29,39876.0
2024-09-06 12:30:00,170.33,170.67,170.16,170.29,74764.0,170.33,170.67,170.16,170.29,74764.0
2024-09-06 13:00:00,170.27,170.56,170.2,170.3,83319.0,170.27,170.56,170.2,170.3,83319.0
2024-09-06 13:30:00,170.28,170.49,170.13,170.31,64602.0,170.28,170.49,170.13,170.31,64602.0
2024-09-06 14:00:00,170.31,170.36,169.97,170.3,91057.0,170.31,170.36,169.97,170.3,91057.0
2024-09-06 14:30:00,170.29,170.32,169.93,170.05,76464.0,170.29,170.32,169.93,170.05,76464.0
2024-09-06 15:00:00,170.06,170.35,169.97,170.1,77737.0,170.06,170.35,169.97,170.1,77737.0
2024-09-06 15:30:00,170.08,170.18,169.86,170.04,302912.0,170.08,170.18,169.86,170.04,302912.0
2024-09-09 09:30:00,171.27,171.97,170.66,171.87,105410.0,171.27,171.97,170.66,171.87,105410.0
2024-09-09 10:00:00,171.74,172.18,171.71,172.05,86446.0,171.74,172.18,171.71,172.05,86446.0
2024-09-09 10:30:00,172.05,172.31,171.84,171.95,149484.0,172.05,172.31,171.84,171.95,149484.0
2024-09-09 11:00:00,171.9,172.19,171.77,172.15,56665.0,171.9,172.19,171.77,172.15,56665.0
2024-09-09 11:30:00,172.17,172.92,172.08,172.67,64811.0,172.17,172.92,172.08,172.67,64811.0
2024-09-09 12:00:00,172.67,172.99,172.53,172.82,87862.0,172.67,172.99,172.53,172.82,87862.0
2024-09-09 12:30:00,172.81,173.02,172.72,172.96,85664.0,172.81,173.02,172.72,172.96,85664.0
2024-09-09 13:00:00,172.97,173.0,172.72,172.85,41562.0,172.97,173.0,172.72,172.85,41562.0
2024-09-09 13:30:00,172.85,172.95,172.67,172.69,52012.0,172.85,172.95,172.67,172.69,52012.0
2024-09-09 14:00:00,172.7,172.85,172.5,172.72,45875.0,172.7,172.85,172.5,172.72,45875.0
2024-09-09 14:30:00,172.73,172.81,172.57,172.64,40343.0,172.73,172.81,172.57,172.64,40343.0
2024-09-09 15:00:00,172.62,172.62,172.39,172.59,58286.0,172.62,172.62,172.39,172.59,58286.0
2024-09-09 15:30:00,172.62,172.87,172.28,172.46,214682.0,172.62,172.87,172.28,172.46,214682.0
2024-09-10 09:30:00,172.85,173.45,171.98,171.99,82621.0,172.85,173.45,171.98,171.99,82621.0
2024-09-10 10:00:00,171.99,172.01,170.81,171.19,90863.0,171.99,172.01,170.81,171.19,90863.0
2024-09-10 10:30:00,171.19,171.83,171.13,171.79,51606.0,171.19,171.83,171.13,171.79,51606.0
2024-09-10 11:00:00,171.78,172.32,171.75,172.09,44222.0,171.78,172.32,171.75,172.09,44222.0
2024-09-10 11:30:00,172.05,172.29,171.79,171.83,36677.0,172.05,172.29,171.79,171.83,36677.0
2024-09-10 12:00:00,171.79,171.84,171.29,171.66,73179.0,171.79,171.84,171.29,171.66,73179.0
2024-09-10 12:30:00,171.62,172.09,171.59,171.93,23232.0,171.62,172.09,171.59,171.93,23232.0
2024-09-10 13:00:00,171.93,172.22,171.89,172.08,39492.0,171.93,172.22,171.89,172.08,39492.0
2024-09-10 13:30:00,172.08,172.34,172.03,172.33,32668.0,172.08,172.34,172.03,172.33,32668.0
2024-09-10 14:00:00,172.28,172.42,172.15,172.27,38941.0,172.28,172.42,172.15,172.27,38941.0
2024-09-10 14:30:00,172.24,172.64,172.15,172.62,50905.0,172.24,172.64,172.15,172.62,50905.0
2024-09-10 15:00:00,172.59,172.78,172.44,172.64,68088.0,172.59,172.78,172.44,172.64,68088.0
2024-09-10 15:30:00,172.63,172.63,172.18,172.41,166031.0,172.63,172.63,172.18,172.41,166031.0
2024-09-11 09:30:00,171.48,171.67,169.2,169.37,104365.0,171.48,171.67,169.2,169.37,104365.0
2024-09-11 10:00:00,169.34,169.34,167.74,167.89,112594.0,169.34,169.34,167.74,167.89,112594.0
2024-09-11 10:30:00,167.9,168.86,167.66,168.83,47976.0,167.9,168.86,167.66,168.83,47976.0
2024-09-11 11:00:00,168.83,169.21,168.6,169.04,55811.0,168.83,169.21,168.6,169.04,55811.0
2024-09-11 11:30:00,169.08,169.74,168.99,169.38,46002.0,169.08,169.74,168.99,169.38,46002.0
2024-09-11 12:00:00,169.36,169.76,169.27,169.63,45727.0,169.36,169.76,169.27,169.63,45727.0
2024-09-11 12:30:00,169.63,170.06,169.49,170.03,33607.0,169.63,170.06,169.49,170.03,33607.0
2024-09-11 13:00:00,170.03,170.57,170.02,170.25,38847.0,170.03,170.57,170.02,170.25,38847.0
2024-09-11 13:30:00,170.26,170.53,170.11,170.27,54357.0,170.26,170.53,170.11,170.27,54357.0
2024-09-11 14:00:00,170.25,170.63,170.21,170.46,40527.0,170.25,170.63,170.21,170.46,40527.0
2024-09-11 14:30:00,170.48,170.91,170.39,170.73,63220.0,170.48,170.91,170.39,170.73,63220.0
2024-09-11 15:00:00,170.72,171.29,170.66,171.21,73059.0,170.72,171.29,170.66,171.21,73059.0
2024-09-11 15:30:00,171.19,171.22,170.52,170.93,236959.0,171.19,171.22,170.52,170.93,236959.0
2024-09-12 09:30:00,171.5,172.87,171.35,172.03,91111.0,171.5,172.87,171.35,172.03,91111.0
2024-09-12 10:00:00,171.95,172.43,171.82,172.28,98522.0,171.95,172.43,171.82,172.28,98522.0
2024-09-12 10:30:00,172.29,172.3,171.69,171.84,58926.0,172.29,172.3,171.69,171.84,58926.0
2024-09-12 11:00:00,171.84,172.33,171.78,172.1,82333.0,171.84,172.33,171.78,172.1,82333.0
2024-09-12 11:30:00,172.11,172.52,171.99,172.38,56475.0,172.11,172.52,171.99,172.38,56475.0
2024-09-12 12:00:00,172.4,172.59,172.37,172.49,48604.0,172.4,172.59,172.37,172.49,48604.0
2024-09-12 12:30:00,172.49,173.07,172.45,172.94,49072.0,172.49,173.07,172.45,172.94,49072.0
2024-09-12 13:00:00,172.95,173.34,172.94,173.21,160738.0,172.95,173.34,172.94,173.21,160738.0
2024-09-12 13:30:00,173.19,173.47,173.13,173.14,59986.0,173.19,173.47,173.13,173.14,59986.0
2024-09-12 14:00:00,173.15,173.46,173.03,173.37,115474.0,173.15,173.46,173.03,173.37,115474.0
2024-09-12 14:30:00,173.38,173.53,172.87,173.27,82393.0,173.38,173.53,172.87,173.27,82393.0
2024-09-12 15:00:00,173.28,173.49,173.17,173.45,68748.0,173.28,173.49,173.17,173.45,68748.0
2024-09-12 15:30:00,173.46,173.88,173.36,173.64,240988.0,173.46,173.88,173.36,173.64,240988.0
2024-09-13 09:30:00,174.0,174.9,173.84,174.8,131953.0,174.0,174.9,173.84,174.8,131953.0
2024-09-13 10:00:00,174.86,175.03,174.1,174.72,95515.0,174.86,175.03,174.1,174.72,95515.0
2024-09-13 10:30:00,174.72,175.15,174.48,174.57,75522.0,174.72,175.15,174.48,174.57,75522.0
2024-09-13 11:00:00,174.57,174.58,174.28,174.4,78347.0,174.57,174.58,174.28,174.4,78347.0
2024-09-13 11:30:00,174.4,174.83,174.37,174.77,105658.0,174.4,174.83,174.37,174.77,105658.0
2024-09-13 12:00:00,174.78,174.91,174.67,174.75,42041.0,174.78,174.91,174.67,174.75,42041.0
2024-09-13 12:30:00,174.75,175.12,174.62,174.98,33134.0,174.75,175.12,174.62,174.98,33134.0
2024-09-13 13:00:00,175.01,175.27,175.01,175.22,36288.0,175.01,175.27,175.01,175.22,36288.0
2024-09-13 13:30:00,175.24,175.48,175.23,175.41,37104.0,175.24,175.48,175.23,175.41,37104.0
2024-09-13 14:00:00,175.44,175.44,174.81,174.85,57361.0,175.44,175.44,174.81,174.85,57361.0
2024-09-13 14:30:00,174.81,175.0,174.77,174.92,45156.0,174.81,175.0,174.77,174.92,45156.0
2024-09-13 15:00:00,174.9,175.05,174.7,174.81,66807.0,174.9,175.05,174.7,174.81,66807.0
2024-09-13 15:30:00,174.81,175.13,174.64,174.91,158878.0,174.81,175.13,174.64,174.91,158878.0
2024-09-16 09:30:00,175.56,176.48,175.38,175.68,73206.0,175.56,176.48,175.38,175.68,73206.0
2024-09-16 10:00:00,175.68,175.68,174.83,174.94,63265.0,175.68,175.68,174.83,174.94,63265.0
2024-09-16 10:30:00,174.95,175.33,174.6,175.17,42855.0,174.95,175.33,174.6,175.17,42855.0
2024-09-16 11:00:00,175.15,175.27,174.73,174.74,87214.0,175.15,175.27,174.73,174.74,87214.0
2024-09-16 11:30:00,174.73,175.33,174.73,175.26,80814.0,174.73,175.33,174.73,175.26,80814.0
2024-09-16 12:00:00,175.28,175.31,175.07,175.22,35897.0,175.28,175.31,175.07,175.22,35897.0
2024-09-16 12:30:00,175.22,175.38,175.14,175.32,65093.0,175.22,175.38,175.14,175.32,65093.0
2024-09-16 13:00:00,175.34,175.38,175.23,175.33,35699.0,175.34,175.38,175.23,175.33,35699.0
2024-09-16 13:30:00,175.33,175.47,175.24,175.42,33242.0,175.33,175.47,175.24,175.42,33242.0
2024-09-16 14:00:00,175.39,175.44,175.25,175.38,35513.0,175.39,175.44,175.25,175.38,35513.0
2024-09-16 14:30:00,175.4,175.44,175.29,175.42,41943.0,175.4,175.44,175.29,175.42,41943.0
2024-09-16 15:00:00,175.41,175.44,175.29,175.35,40746.0,175.41,175.44,175.29,175.35,40746.0
2024-09-16 15:30:00,175.34,175.46,175.27,175.39,168868.0,175.34,175.46,175.27,175.39,168868.0
2024-09-17 09:30:00,175.47,175.99,175.01,175.62,83081.0,175.47,175.99,175.01,175.62,83081.0
2024-09-17 10:00:00,175.63,176.34,175.62,175.86,61383.0,175.63,176.34,175.62,175.86,61383.0
2024-09-17 10:30:00,175.91,175.94,175.26,175.31,58762.0,175.91,175.94,175.26,175.31,58762.0
2024-09-17 11:00:00,175.34,175.58,175.24,175.47,50444.0,175.34,175.58,175.24,175.47,50444.0
2024-09-17 11:30:00,175.49,175.68,175.25,175.36,27895.0,175.49,175.68,175.25,175.36,27895.0
2024-09-17 12:00:00,175.34,175.45,175.15,175.26,29334.0,175.34,175.45,175.15,175.26,29334.0
2024-09-17 12:30:00,175.19,175.22,174.43,174.73,32032.0,175.19,175.22,174.43,174.73,32032.0
2024-09-17 13:00:00,174.76,175.2,174.73,175.14,26899.0,174.76,175.2,174.73,175.14,26899.0
2024-09-17 13:30:00,175.12,175.57,175.0,175.5,35102.0,175.12,175.57,175.0,175.5,35102.0
2024-09-17 14:00:00,175.5,175.58,175.29,175.34,31926.0,175.5,175.58,175.29,175.34,31926.0
2024-09-17 14:30:00,175.34,175.39,175.09,175.22,31481.0,175.34,175.39,175.09,175.22,31481.0
2024-09-17 15:00:00,175.21,175.45,175.07,175.36,53033.0,175.21,175.45,175.07,175.36,53033.0
2024-09-17 15:30:00,175.35,175.46,175.09,175.46,204962.0,175.35,175.46,175.09,175.46,204962.0
2024-09-18 09:30:00,175.61,175.7,174.72,175.37,83209.0,175.61,175.7,174.72,175.37,83209.0
2024-09-18 10:00:00,175.37,175.51,175.15,175.26,39449.0,175.37,175.51,175.15,175.26,39449.0
2024-09-18 10:30:00,175.29,175.44,175.0,175.29,28586.0,175.29,175.44,175.0,175.29,28586.0
2024-09-18 11:00:00,175.27,175.46,175.17,175.39,58535.0,175.27,175.46,175.17,175.39,58535.0
2024-09-18 11:30:00,175.38,175.45,175.16,175.24,45514.0,175.38,175.45,175.16,175.24,45514.0
2024-09-18 12:00:00,175.24,175.67,175.13,175.64,31942.0,175.24,175.67,175.13,175.64,31942.0
2024-09-18 12:30:00,175.65,175.8,175.58,175.64,36626.0,175.65,175.8,175.58,175.64,36626.0
2024-09-18 13:00:00,175.65,175.72,175.5,175.66,34293.0,175.65,175.72,175.5,175.66,34293.0
2024-09-18 13:30:00,175.64,175.83,175.38,175.58,41456.0,175.64,175.83,175.38,175.58,41456.0
2024-09-18 14:00:00,175.53,176.76,175.01,175.51,95703.0,175.53,176.76,175.01,175.51,95703.0
2024-09-18 14:30:00,175.47,175.79,174.98,175.35,74555.0,175.47,175.79,174.98,175.35,74555.0
2024-09-18 15:00:00,175.31,176.04,175.13,175.68,123909.0,175.31,176.04,175.13,175.68,123909.0
2024-09-18 15:30:00,175.74,175.78,174.6,175.25,172480.0,175.74,175.78,174.6,175.25,172480.0
2024-09-19 09:30:00,176.88,177.24,175.71,176.48,89491.0,176.88,177.24,175.71,176.48,89491.0
2024-09-19 10:00:00,176.49,177.1,175.87,176.9,245955.0,176.49,177.1,175.87,176.9,245955.0
2024-09-19 10:30:00,176.91,177.51,176.55,177.37,227726.0,176.91,177.51,176.55,177.37,227726.0
2024-09-19 11:00:00,177.38,177.99,176.98,177.53,146264.0,177.38,177.99,176.98,177.53,146264.0
2024-09-19 11:30:00,177.52,177.94,177.4,177.84,71520.0,177.52,177.94,177.4,177.84,71520.0
2024-09-19 12:00:00,177.86,178.06,177.7,178.01,63613.0,177.86,178.06,177.7,178.01,63613.0
2024-09-19 12:30:00,178.03,178.68,178.03,178.3,64414.0,178.03,178.68,178.03,178.3,64414.0
2024-09-19 13:00:00,178.32,178.42,178.06,178.35,54901.0,178.32,178.42,178.06,178.35,54901.0
2024-09-19 13:30:00,178.37,178.78,178.29,178.56,98209.0,178.37,178.78,178.29,178.56,98209.0
2024-09-19 14:00:00,178.56,178.73,177.7,178.0,146083.0,178.56,178.73,177.7,178.0,146083.0
2024-09-19 14:30:00,178.0,178.3,177.84,178.24,103902.0,178.0,178.3,177.84,178.24,103902.0
2024-09-19 15:00:00,178.24,178.52,178.08,178.14,134335.0,178.24,178.52,178.08,178.14,134335.0
2024-09-19 15:30:00,178.13,178.89,177.93,178.78,329282.0,178.13,178.89,177.93,178.78,329282.0
2024-09-20 09:30:00,178.18,178.18,177.15,177.46,433195.0,178.18,178.18,177.15,177.46,433195.0
2024-09-20 10:00:00,177.45,178.25,177.03,177.77,153109.0,177.45,178.25,177.03,177.77,153109.0
2024-09-20 10:30:00,177.77,177.91,176.85,176.88,75350.0,177.77,177.91,176.85,176.88,75350.0
2024-09-20 11:00:00,176.85,176.85,176.17,176.35,53155.0,176.85,176.85,176.17,176.35,53155.0
2024-09-20 11:30:00,176.36,176.59,176.29,176.47,82318.0,176.36,176.59,176.29,176.47,82318.0
2024-09-20 12:00:00,176.45,177.09,176.29,177.09,39616.0,176.45,177.09,176.29,177.09,39616.0
2024-09-20 12:30:00,177.09,177.49,177.02,177.42,41918.0,177.09,177.49,177.02,177.42,41918.0
2024-09-20 13:00:00,177.42,177.88,177.36,177.75,63493.0,177.42,177.88,177.36,177.75,63493.0
2024-09-20 13:30:00,177.79,178.03,177.56,178.02,41187.0,177.79,178.03,177.56,178.02,41187.0
2024-09-20 14:00:00,177.98,177.98,177.31,177.33,32274.0,177.98,177.98,177.31,177.33,32274.0
2024-09-20 14:30:00,177.3,177.39,176.86,177.36,56323.0,177.3,177.39,176.86,177.36,56323.0
2024-09-20 15:00:00,177.34,177.55,177.03,177.23,95928.0,177.34,177.55,177.03,177.23,95928.0
2024-09-20 15:30:00,177.23,178.01,177.23,177.67,416666.0,177.23,178.01,177.23,177.67,416666.0
2024-09-23 09:30:00,179.0,179.07,177.73,177.97,150448.0,179.0,179.07,177.73,177.97,150448.0
2024-09-23 10:00:00,177.81,179.37,177.65,179.03,59102.0,177.81,179.37,177.65,179.03,59102.0
2024-09-23 10:30:00,179.03,179.28,178.62,179.24,47112.0,179.03,179.28,178.62,179.24,47112.0
2024-09-23 11:00:00,179.24,179.38,178.56,179.3,48012.0,179.24,179.38,178.56,179.3,48012.0
2024-09-23 11:30:00,179.31,179.53,179.02,179.1,28946.0,179.31,179.53,179.02,179.1,28946.0
2024-09-23 12:00:00,179.06,179.28,178.96,179.18,25443.0,179.06,179.28,178.96,179.18,25443.0
2024-09-23 12:30:00,179.17,179.24,178.72,178.94,46193.0,179.17,179.24,178.72,178.94,46193.0
2024-09-23 13:00:00,178.91,179.37,178.85,179.23,34907.0,178.91,179.37,178.85,179.23,34907.0
2024-09-23 13:30:00,179.2,179.5,179.19,179.44,48594.0,179.2,179.5,179.19,179.44,48594.0
2024-09-23 14:00:00,179.43,179.49,179.06,179.12,56988.0,179.43,179.49,179.06,179.12,56988.0
2024-09-23 14:30:00,179.12,179.2,178.96,179.11,40841.0,179.12,179.2,178.96,179.11,40841.0
2024-09-23 15:00:00,179.11,179.21,179.04,179.21,51730.0,179.11,179.21,179.04,179.21,51730.0
2024-09-23 15:30:00,179.2,179.44,179.15,179.31,164418.0,179.2,179.44,179.15,179.31,164418.0
2024-09-24 09:30:00,178.23,178.95,177.6,177.67,55728.0,178.23,178.95,177.6,177.67,55728.0
2024-09-24 10:00:00,177.61,178.21,177.47,178.05,58101.0,177.61,178.21,177.47,178.05,58101.0
2024-09-24 10:30:00,178.05,178.44,177.5,177.81,34645.0,178.05,178.44,177.5,177.81,34645.0
2024-09-24 11:00:00,177.84,177.92,177.35,177.65,37264.0,177.84,177.92,177.35,177.65,37264.0
2024-09-24 11:30:00,177.67,177.75,176.96,177.07,62351.0,177.67,177.75,176.96,177.07,62351.0
2024-09-24 12:00:00,177.08,177.09,176.47,176.73,69160.0,177.08,177.09,176.47,176.73,69160.0
2024-09-24 12:30:00,176.82,177.06,176.76,176.85,44782.0,176.82,177.06,176.76,176.85,44782.0
2024-09-24 13:00:00,176.84,176.98,176.71,176.72,36765.0,176.84,176.98,176.71,176.72,36765.0
2024-09-24 13:30:00,176.74,176.76,176.11,176.11,109745.0,176.74,176.76,176.11,176.11,109745.0
2024-09-24 14:00:00,176.13,176.43,176.01,176.43,66798.0,176.13,176.43,176.01,176.43,66798.0
2024-09-24 14:30:00,176.39,177.23,176.2,177.1,95224.0,176.39,177.23,176.2,177.1,95224.0
2024-09-24 15:00:00,177.11,177.75,177.03,177.04,220561.0,177.11,177.75,177.03,177.04,220561.0
2024-09-24 15:30:00,177.04,177.64,176.78,177.39,299930.0,177.04,177.64,176.78,177.39,299930.0
2024-09-25 09:30:00,177.51,178.41,176.44,176.52,160041.0,177.51,178.41,176.44,176.52,160041.0
2024-09-25 10:00:00,176.52,176.52,174.21,174.66,75036.0,176.52,176.52,174.21,174.66,75036.0
2024-09-25 10:30:00,174.75,175.57,174.5,175.47,89722.0,174.75,175.57,174.5,175.47,89722.0
2024-09-25 11:00:00,175.51,175.66,175.12,175.55,52135.0,175.51,175.66,175.12,175.55,52135.0
2024-09-25 11:30:00,175.54,176.2,175.37,176.13,37485.0,175.54,176.2,175.37,176.13,37485.0
2024-09-25 12:00:00,176.03,176.17,175.86,175.91,25495.0,176.03,176.17,175.86,175.91,25495.0
2024-09-25 12:30:00,175.87,176.02,175.6,175.67,35435.0,175.87,176.02,175.6,175.67,35435.0
2024-09-25 13:00:00,175.72,176.1,175.52,175.98,32425.0,175.72,176.1,175.52,175.98,32425.0
2024-09-25 13:30:00,175.96,176.01,175.66,175.98,41743.0,175.96,176.01,175.66,175.98,41743.0
2024-09-25 14:00:00,175.99,176.24,175.82,176.2,40774.0,175.99,176.24,175.82,176.2,40774.0
2024-09-25 14:30:00,176.18,176.6,176.06,176.5,53521.0,176.18,176.6,176.06,176.5,53521.0
2024-09-25 15:00:00,176.49,176.63,176.3,176.41,57500.0,176.49,176.63,176.3,176.41,57500.0
2024-09-25 15:30:00,176.39,176.96,176.27,176.87,247094.0,176.39,176.96,176.27,176.87,247094.0
2024-09-26 09:30:00,177.15,177.75,175.98,176.75,103954.0,177.15,177.75,175.98,176.75,103954.0
2024-09-26 10:00:00,176.67,177.0,176.01,176.39,71034.0,176.67,177.0,176.01,176.39,71034.0
2024-09-26 10:30:00,176.46,177.5,176.46,177.2,110810.0,176.46,177.5,176.46,177.2,110810.0
2024-09-26 11:00:00,177.15,177.79,177.01,177.41,51655.0,177.15,177.79,177.01,177.41,51655.0
2024-09-26 11:30:00,177.31,177.76,177.28,177.71,55564.0,177.31,177.76,177.28,177.71,55564.0
2024-09-26 12:00:00,177.65,177.66,177.25,177.25,24792.0,177.65,177.66,177.25,177.25,24792.0
2024-09-26 12:30:00,177.26,177.38,176.95,177.16,27892.0,177.26,177.38,176.95,177.16,27892.0
2024-09-26 13:00:00,177.09,177.34,177.03,177.19,38316.0,177.09,177.34,177.03,177.19,38316.0
2024-09-26 13:30:00,177.22,177.25,176.97,177.0,30347.0,177.22,177.25,176.97,177.0,30347.0
2024-09-26 14:00:00,176.98,177.41,176.93,177.14,50135.0,176.98,177.41,176.93,177.14,50135.0
2024-09-26 14:30:00,177.14,177.42,177.09,177.34,43077.0,177.14,177.42,177.09,177.34,43077.0
2024-09-26 15:00:00,177.36,177.4,176.97,177.19,93641.0,177.36,177.4,176.97,177.19,93641.0
2024-09-26 15:30:00,177.21,177.73,177.07,177.44,378277.0,177.21,177.73,177.07,177.44,378277.0
2024-09-27 09:30:00,177.4,178.1,176.91,177.91,60566.0,177.4,178.1,176.91,177.91,60566.0
2024-09-27 10:00:00,177.96,178.86,177.86,178.74,62088.0,177.96,178.86,177.86,178.74,62088.0
2024-09-27 10:30:00,178.9,179.15,178.77,178.91,43933.0,178.9,179.15,178.77,178.91,43933.0
2024-09-27 11:00:00,178.88,179.34,178.87,179.3,39207.0,178.88,179.34,178.87,179.3,39207.0
2024-09-27 11:30:00,179.32,179.39,178.69,178.88,70633.0,179.32,179.39,178.69,178.88,70633.0
2024-09-27 12:00:00,178.85,178.87,178.37,178.39,67382.0,178.85,178.87,178.37,178.39,67382.0
2024-09-27 12:30:00,178.36,178.4,178.02,178.08,36615.0,178.36,178.4,178.02,178.08,36615.0
2024-09-27 13:00:00,178.08,178.38,178.03,178.22,58701.0,178.08,178.38,178.03,178.22,58701.0
2024-09-27 13:30:00,178.22,178.58,178.14,178.39,52483.0,178.22,178.58,178.14,178.39,52483.0
2024-09-27 14:00:00,178.36,178.57,178.22,178.52,42654.0,178.36,178.57,178.22,178.52,42654.0
2024-09-27 14:30:00,178.54,178.58,178.1,178.36,51177.0,178.54,178.58,178.1,178.36,51177.0
2024-09-27 15:00:00,178.34,178.39,178.16,178.31,104507.0,178.34,178.39,178.16,178.31,104507.0
2024-09-27 15:30:00,178.31,178.54,178.14,178.41,160436.0,178.31,178.54,178.14,178.41,160436.0
2024-09-30 09:30:00,178.08,178.38,177.52,178.27,117911.0,178.08,178.38,177.52,178.27,117911.0
2024-09-30 10:00:00,178.21,179.26,178.17,179.11,43667.0,178.21,179.26,178.17,179.11,43667.0
2024-09-30 10:30:00,179.05,179.3,178.94,179.05,29979.0,179.05,179.3,178.94,179.05,29979.0
2024-09-30 11:00:00,179.07,179.42,178.82,179.35,37608.0,179.07,179.42,178.82,179.35,37608.0
2024-09-30 11:30:00,179.34,179.43,179.21,179.37,38061.0,179.34,179.43,179.21,179.37,38061.0
2024-09-30 12:00:00,179.38,179.46,179.31,179.36,21925.0,179.38,179.46,179.31,179.36,21925.0
2024-09-30 12:30:00,179.34,179.35,179.03,179.1,36373.0,179.34,179.35,179.03,179.1,36373.0
2024-09-30 13:00:00,179.08,179.3,178.95,179.04,34719.0,179.08,179.3,178.95,179.04,34719.0
2024-09-30 13:30:00,179.05,179.33,179.05,179.17,27097.0,179.05,179.33,179.05,179.17,27097.0
2024-09-30 14:00:00,179.18,179.18,178.39,178.7,47853.0,179.18,179.18,178.39,178.7,47853.0
2024-09-30 14:30:00,178.7,179.1,178.53,178.86,45275.0,178.7,179.1,178.53,178.86,45275.0
2024-09-30 15:00:00,178.85,179.1,178.75,179.06,52191.0,178.85,179.1,178.75,179.06,52191.0
2024-09-30 15:30:00,179.04,179.95,179.03,179.65,250440.0,179.04,179.95,179.03,179.65,250440.0
2024-10-01 09:30:00,180.24,180.99,178.99,179.75,131958.0,180.24,180.99,178.99,179.75,131958.0
2024-10-01 10:00:00,179.75,179.96,179.02,179.4,92599.0,179.75,179.96,179.02,179.4,92599.0
2024-10-01 10:30:00,179.41,180.1,179.27,179.89,88072.0,179.41,180.1,179.27,179.89,88072.0
2024-10-01 11:00:00,179.89,180.14,179.66,180.1,65723.0,179.89,180.14,179.66,180.1,65723.0
2024-10-01 11:30:00,180.11,181.12,180.09,180.98,66005.0,180.11,181.12,180.09,180.98,66005.0
2024-10-01 12:00:00,180.93,181.34,180.86,181.21,46494.0,180.93,181.34,180.86,181.21,46494.0
2024-10-01 12:30:00,181.18,181.21,180.54,181.05,57166.0,181.18,181.21,180.54,181.05,57166.0
2024-10-01 13:00:00,180.97,181.05,180.67,180.71,37591.0,180.97,181.05,180.67,180.71,37591.0
2024-10-01 13:30:00,180.7,181.46,180.65,181.46,55888.0,180.7,181.46,180.65,181.46,55888.0
2024-10-01 14:00:00,181.44,181.7,181.35,181.7,38519.0,181.44,181.7,181.35,181.7,38519.0
2024-10-01 14:30:00,181.7,181.85,181.56,181.6,58691.0,181.7,181.85,181.56,181.6,58691.0
2024-10-01 15:00:00,181.58,181.88,181.4,181.86,53289.0,181.58,181.88,181.4,181.86,53289.0
2024-10-01 15:30:00,181.83,181.83,181.07,181.3,234610.0,181.83,181.83,181.07,181.3,234610.0
2024-10-02 09:30:00,181.63,181.8,180.61,181.49,92301.0,181.63,181.8,180.61,181.49,92301.0
2024-10-02 10:00:00,181.37,181.57,180.96,181.06,64709.0,181.37,181.57,180.96,181.06,64709.0
2024-10-02 10:30:00,181.06,181.51,180.92,181.15,79508.0,181.06,181.51,180.92,181.15,79508.0
2024-10-02 11:00:00,181.15,181.48,181.07,181.48,62937.0,181.15,181.48,181.07,181.48,62937.0
2024-10-02 11:30:00,181.47,182.09,181.32,181.58,74464.0,181.47,182.09,181.32,181.58,74464.0
2024-10-02 12:00:00,181.58,181.65,181.3,181.5,60342.0,181.58,181.65,181.3,181.5,60342.0
2024-10-02 12:30:00,181.48,181.48,181.26,181.33,57288.0,181.48,181.48,181.26,181.33,57288.0
2024-10-02 13:00:00,181.31,181.56,181.22,181.46,49231.0,181.31,181.56,181.22,181.46,49231.0
2024-10-02 13:30:00,181.43,181.8,181.27,181.78,44206.0,181.43,181.8,181.27,181.78,44206.0
2024-10-02 14:00:00,181.8,182.24,181.8,181.96,58894.0,181.8,182.24,181.8,181.96,58894.0
2024-10-02 14:30:00,181.98,182.17,181.93,182.16,48420.0,181.98,182.17,181.93,182.16,48420.0
2024-10-02 15:00:00,182.21,182.51,182.15,182.27,93096.0,182.21,182.51,182.15,182.27,93096.0
2024-10-02 15:30:00,182.27,182.56,182.07,182.44,266622.0,182.27,182.56,182.07,182.44,266622.0
2024-10-03 09:30:00,182.31,182.57,181.87,182.35,68730.0,182.31,182.57,181.87,182.35,68730.0
2024-10-03 10:00:00,182.43,183.33,182.41,182.72,51753.0,182.43,183.33,182.41,182.72,51753.0
2024-10-03 10:30:00,182.65,183.14,182.47,182.48,36068.0,182.65,183.14,182.47,182.48,36068.0
2024-10-03 11:00:00,182.48,182.74,182.28,182.62,22461.0,182.48,182.74,182.28,182.62,22461.0
2024-10-03 11:30:00,182.58,183.14,182.57,182.9,36634.0,182.58,183.14,182.57,182.9,36634.0
2024-10-03 12:00:00,182.89,183.23,182.8,182.98,26232.0,182.89,183.23,182.8,182.98,26232.0
2024-10-03 12:30:00,182.95,183.1,182.43,182.64,34462.0,182.95,183.1,182.43,182.64,34462.0
2024-10-03 13:00:00,182.57,182.57,182.23,182.36,40610.0,182.57,182.57,182.23,182.36,40610.0
2024-10-03 13:30:00,182.38,182.65,182.3,182.65,38564.0,182.38,182.65,182.3,182.65,38564.0
2024-10-03 14:00:00,182.67,182.78,182.55,182.73,33852.0,182.67,182.78,182.55,182.73,33852.0
2024-10-03 14:30:00,182.72,182.77,182.57,182.72,25573.0,182.72,182.77,182.57,182.72,25573.0
2024-10-03 15:00:00,182.69,182.93,182.58,182.92,54004.0,182.69,182.93,182.58,182.92,54004.0
2024-10-03 15:30:00,182.91,183.56,182.89,183.33,325399.0,182.91,183.56,182.89,183.33,325399.0
2024-10-04 09:30:00,184.47,184.75,183.0,183.88,73420.0,184.47,184.75,183.0,183.88,73420.0
2024-10-04 10:00:00,183.88,184.44,183.24,183.36,41887.0,183.88,184.44,183.24,183.36,41887.0
2024-10-04 10:30:00,183.36,183.9,182.87,183.71,42938.0,183.36,183.9,182.87,183.71,42938.0
2024-10-04 11:00:00,183.71,184.0,183.49,183.61,49764.0,183.71,184.0,183.49,183.61,49764.0
2024-10-04 11:30:00,183.57,183.95,183.54,183.79,28914.0,183.57,183.95,183.54,183.79,28914.0
2024-10-04 12:00:00,183.87,184.04,183.75,183.8,22133.0,183.87,184.04,183.75,183.8,22133.0
2024-10-04 12:30:00,183.74,184.34,183.66,184.34,24876.0,183.74,184.34,183.66,184.34,24876.0
2024-10-04 13:00:00,184.3,184.49,183.93,184.41,40346.0,184.3,184.49,183.93,184.41,40346.0
2024-10-04 13:30:00,184.41,184.44,183.83,184.07,41709.0,184.41,184.44,183.83,184.07,41709.0
2024-10-04 14:00:00,184.04,184.16,183.74,184.09,40200.0,184.04,184.16,183.74,184.09,40200.0
2024-10-04 14:30:00,184.1,184.43,184.05,184.35,37198.0,184.1,184.43,184.05,184.35,37198.0
2024-10-04 15:00:00,184.39,184.82,184.36,184.76,71767.0,184.39,184.82,184.36,184.76,71767.0
2024-10-04 15:30:00,184.75,185.51,184.72,185.4,241753.0,184.75,185.51,184.72,185.4,241753.0
2024-10-07 09:30:00,185.42,185.42,183.94,184.59,57991.0,185.42,185.42,183.94,184.59,57991.0
2024-10-07 10:00:00,184.59,185.33,184.59,185.08,63694.0,184.59,185.33,184.59,185.08,63694.0
2024-10-07 10:30:00,185.07,185.62,185.07,185.27,62522.0,185.07,185.62,185.07,185.27,62522.0
2024-10-07 11:00:00,185.26,185.81,185.06,185.61,76093.0,185.26,185.81,185.06,185.61,76093.0
2024-10-07 11:30:00,185.62,185.77,185.47,185.65,51969.0,185.62,185.77,185.47,185.65,51969.0
2024-10-07 12:00:00,185.62,185.81,185.38,185.63,61898.0,185.62,185.81,185.38,185.63,61898.0
2024-10-07 12:30:00,185.65,186.2,185.59,186.15,63653.0,185.65,186.2,185.59,186.15,63653.0
2024-10-07 13:00:00,186.15,186.26,186.0,186.05,57132.0,186.15,186.26,186.0,186.05,57132.0
2024-10-07 13:30:00,186.03,186.23,185.89,185.91,80830.0,186.03,186.23,185.89,185.91,80830.0
2024-10-07 14:00:00,185.9,185.97,185.75,185.93,72731.0,185.9,185.97,185.75,185.93,72731.0
2024-10-07 14:30:00,185.93,185.94,185.24,185.46,101272.0,185.93,185.94,185.24,185.46,101272.0
2024-10-07 15:00:00,185.51,185.82,185.44,185.56,242814.0,185.51,185.82,185.44,185.56,242814.0
2024-10-07 15:30:00,185.57,185.68,184.87,185.0,463560.0,185.57,185.68,184.87,185.0,463560.0
2024-10-08 09:30:00,186.64,187.69,185.72,186.45,72006.0,186.64,187.69,185.72,186.45,72006.0
2024-10-08 10:00:00,186.46,186.8,185.93,186.8,67522.0,186.46,186.8,185.93,186.8,67522.0
2024-10-08 10:30:00,186.79,187.3,186.67,186.78,59827.0,186.79,187.3,186.67,186.78,59827.0
2024-10-08 11:00:00,186.84,187.51,186.51,187.46,65640.0,186.84,187.51,186.51,187.46,65640.0
2024-10-08 11:30:00,187.46,187.63,187.02,187.63,196438.0,187.46,187.63,187.02,187.63,196438.0
2024-10-08 12:00:00,187.64,187.85,187.52,187.63,155968.0,187.64,187.85,187.52,187.63,155968.0
2024-10-08 12:30:00,187.6,187.98,187.54,187.8,69796.0,187.6,187.98,187.54,187.8,69796.0
2024-10-08 13:00:00,187.78,188.05,187.49,187.99,137163.0,187.78,188.05,187.49,187.99,137163.0
2024-10-08 13:30:00,187.98,188.14,187.77,187.93,55479.0,187.98,188.14,187.77,187.93,55479.0
2024-10-08 14:00:00,187.93,188.08,187.87,188.07,92555.0,187.93,188.08,187.87,188.07,92555.0
2024-10-08 14:30:00,188.04,188.42,188.02,188.29,60649.0,188.04,188.42,188.02,188.29,60649.0
2024-10-08 15:00:00,188.27,188.4,188.14,188.36,85537.0,188.27,188.4,188.14,188.36,85537.0
2024-10-08 15:30:00,188.35,188.85,187.86,187.99,294931.0,188.35,188.85,187.86,187.99,294931.0
2024-10-09 09:30:00,188.18,188.39,187.39,188.01,66941.0,188.18,188.39,187.39,188.01,66941.0
2024-10-09 10:00:00,188.05,188.21,187.41,187.41,80035.0,188.05,188.21,187.41,187.41,80035.0
2024-10-09 10:30:00,187.46,187.77,187.15,187.59,138912.0,187.46,187.77,187.15,187.59,138912.0
2024-10-09 11:00:00,187.58,187.95,187.34,187.91,91467.0,187.58,187.95,187.34,187.91,91467.0
2024-10-09 11:30:00,187.87,188.31,187.8,188.16,48503.0,187.87,188.31,187.8,188.16,48503.0
2024-10-09 12:00:00,188.18,188.42,188.13,188.17,44008.0,188.18,188.42,188.13,188.17,44008.0
2024-10-09 12:30:00,188.16,188.41,188.12,188.19,46105.0,188.16,188.41,188.12,188.19,46105.0
2024-10-09 13:00:00,188.2,188.3,187.81,188.19,74244.0,188.2,188.3,187.81,188.19,74244.0
2024-10-09 13:30:00,188.19,188.21,187.63,187.95,69431.0,188.19,188.21,187.63,187.95,69431.0
2024-10-09 14:00:00,187.94,188.21,187.63,187.81,79243.0,187.94,188.21,187.63,187.81,79243.0
2024-10-09 14:30:00,187.79,187.9,187.68,187.78,73699.0,187.79,187.9,187.68,187.78,73699.0
2024-10-09 15:00:00,187.75,187.97,187.56,187.94,103010.0,187.75,187.97,187.56,187.94,103010.0
2024-10-09 15:30:00,187.95,188.18,187.68,187.72,324991.0,187.95,188.18,187.68,187.72,324991.0
2024-10-10 09:30:00,187.67,188.19,187.13,188.05,87726.0,187.67,188.19,187.13,188.05,87726.0
2024-10-10 10:00:00,187.97,188.29,187.82,187.86,92877.0,187.97,188.29,187.82,187.86,92877.0
2024-10-10 10:30:00,187.86,188.12,187.5,187.56,50441.0,187.86,188.12,187.5,187.56,50441.0
2024-10-10 11:00:00,187.56,188.12,187.56,188.05,45085.0,187.56,188.12,187.56,188.05,45085.0
2024-10-10 11:30:00,188.09,188.11,187.76,187.83,21366.0,188.09,188.11,187.76,187.83,21366.0
2024-10-10 12:00:00,187.81,188.09,187.66,188.07,35621.0,187.81,188.09,187.66,188.07,35621.0
2024-10-10 12:30:00,188.09,188.19,187.74,187.79,55844.0,188.09,188.19,187.74,187.79,55844.0
2024-10-10 13:00:00,187.8,187.99,187.58,187.89,52011.0,187.8,187.99,187.58,187.89,52011.0
2024-10-10 13:30:00,187.88,187.91,187.44,187.76,49050.0,187.88,187.91,187.44,187.76,49050.0
2024-10-10 14:00:00,187.78,187.78,187.41,187.43,45754.0,187.78,187.78,187.41,187.43,45754.0
2024-10-10 14:30:00,187.41,187.51,187.22,187.4,55272.0,187.41,187.51,187.22,187.4,55272.0
2024-10-10 15:00:00,187.42,187.7,187.38,187.58,111182.0,187.42,187.7,187.38,187.58,111182.0
2024-10-10 15:30:00,187.56,188.52,187.56,188.0,239443.0,187.56,188.52,187.56,188.0,239443.0
2024-10-11 09:30:00,188.85,189.98,188.43,189.98,96223.0,188.85,189.98,188.43,189.98,96223.0
2024-10-11 10:00:00,189.9,191.23,189.76,191.13,96145.0,189.9,191.23,189.76,191.13,96145.0
2024-10-11 10:30:00,191.08,191.08,190.23,190.3,66212.0,191.08,191.08,190.23,190.3,66212.0
2024-10-11 11:00:00,190.23,190.49,189.92,190.41,59944.0,190.23,190.49,189.92,190.41,59944.0
2024-10-11 11:30:00,190.45,190.5,190.16,190.33,75698.0,190.45,190.5,190.16,190.33,75698.0
2024-10-11 12:00:00,190.32,190.33,190.02,190.09,47319.0,190.32,190.33,190.02,190.09,47319.0
2024-10-11 12:30:00,190.09,190.26,190.04,190.25,32754.0,190.09,190.26,190.04,190.25,32754.0
2024-10-11 13:00:00,190.24,190.35,189.86,189.92,130641.0,190.24,190.35,189.86,189.92,130641.0
2024-10-11 13:30:00,189.9,190.24,189.83,190.23,44547.0,189.9,190.24,189.83,190.23,44547.0
2024-10-11 14:00:00,190.22,190.29,189.87,190.04,119172.0,190.22,190.29,189.87,190.04,119172.0
2024-10-11 14:30:00,190.06,190.17,189.78,190.01,78710.0,190.06,190.17,189.78,190.01,78710.0
2024-10-11 15:00:00,190.01,190.47,189.97,190.31,72940.0,190.01,190.47,189.97,190.31,72940.0
2024-10-11 15:30:00,190.27,190.59,190.23,190.37,171371.0,190.27,190.59,190.23,190.37,171371.0
2024-10-14 09:30:00,191.22,191.5,190.6,191.23,41428.0,191.22,191.5,190.6,191.23,41428.0
2024-10-14 10:00:00,191.12,191.33,190.78,191.01,34801.0,191.12,191.33,190.78,191.01,34801.0
2024-10-14 10:30:00,191.03,191.51,191.0,191.36,64184.0,191.03,191.51,191.0,191.36,64184.0
2024-10-14 11:00:00,191.35,192.15,191.33,192.12,71052.0,191.35,192.15,191.33,192.12,71052.0
2024-10-14 11:30:00,192.15,192.27,192.0,192.26,30556.0,192.15,192.27,192.0,192.26,30556.0
2024-10-14 12:00:00,192.27,192.46,192.16,192.39,38417.0,192.27,192.46,192.16,192.39,38417.0
2024-10-14 12:30:00,192.34,192.57,192.34,192.49,116360.0,192.34,192.57,192.34,192.49,116360.0
2024-10-14 13:00:00,192.46,192.5,192.16,192.46,58427.0,192.46,192.5,192.16,192.46,58427.0
2024-10-14 13:30:00,192.43,192.49,192.2,192.43,58359.0,192.43,192.49,192.2,192.43,58359.0
2024-10-14 14:00:00,192.43,192.72,192.39,192.7,55557.0,192.43,192.72,192.39,192.7,55557.0
2024-10-14 14:30:00,192.69,192.84,192.67,192.79,44093.0,192.69,192.84,192.67,192.79,44093.0
2024-10-14 15:00:00,192.79,193.0,192.68,192.89,56109.0,192.79,193.0,192.68,192.89,56109.0
2024-10-14 15:30:00,192.89,193.39,192.84,193.28,280262.0,192.89,193.39,192.84,193.28,280262.0
2024-10-15 09:30:00,194.23,194.91,193.29,194.23,199480.0,194.23,194.91,193.29,194.23,199480.0
2024-10-15 10:00:00,194.26,195.31,193.92,195.06,141618.0,194.26,195.31,193.92,195.06,141618.0
2024-10-15 10:30:00,195.06,195.8,194.91,195.22,247197.0,195.06,195.8,194.91,195.22,247197.0
2024-10-15 11:00:00,195.22,195.77,194.8,195.65,164229.0,195.22,195.77,194.8,195.65,164229.0
2024-10-15 11:30:00,195.66,195.74,195.33,195.58,91823.0,195.66,195.74,195.33,195.58,91823.0
2024-10-15 12:00:00,195.5,195.5,195.02,195.43,56702.0,195.5,195.5,195.02,195.43,56702.0
2024-10-15 12:30:00,195.42,195.62,194.92,195.33,144059.0,195.42,195.62,194.92,195.33,144059.0
2024-10-15 13:00:00,195.34,195.83,194.96,195.52,113328.0,195.34,195.83,194.96,195.52,113328.0
2024-10-15 13:30:00,195.45,195.6,194.93,195.14,45850.0,195.45,195.6,194.93,195.14,45850.0
2024-10-15 14:00:00,195.07,195.14,194.78,194.92,61716.0,195.07,195.14,194.78,194.92,61716.0
2024-10-15 14:30:00,194.94,194.95,194.68,194.87,73572.0,194.94,194.95,194.68,194.87,73572.0
2024-10-15 15:00:00,194.82,194.83,194.3,194.36,133523.0,194.82,194.83,194.3,194.36,133523.0
2024-10-15 15:30:00,194.39,194.46,193.95,194.05,353351.0,194.39,194.46,193.95,194.05,353351.0
2024-10-16 09:30:00,193.96,195.43,193.02,195.31,113843.0,193.96,195.43,193.02,195.31,113843.0
2024-10-16 10:00:00,195.31,195.88,195.22,195.79,68532.0,195.31,195.88,195.22,195.79,68532.0
2024-10-16 10:30:00,195.76,196.32,195.7,196.14,116891.0,195.76,196.32,195.7,196.14,116891.0
2024-10-16 11:00:00,196.14,196.31,195.96,196.27,261511.0,196.14,196.31,195.96,196.27,261511.0
2024-10-16 11:30:00,196.25,196.71,196.13,196.57,139685.0,196.25,196.71,196.13,196.57,139685.0
2024-10-16 12:00:00,196.54,196.85,196.49,196.77,87758.0,196.54,196.85,196.49,196.77,87758.0
2024-10-16 12:30:00,196.77,196.93,196.63,196.82,47052.0,196.77,196.93,196.63,196.82,47052.0
2024-10-16 13:00:00,196.84,196.9,196.48,196.59,84865.0,196.84,196.9,196.48,196.59,84865.0
2024-10-16 13:30:00,196.59,196.78,196.56,196.59,48002.0,196.59,196.78,196.56,196.59,48002.0
2024-10-16 14:00:00,196.6,197.21,196.58,197.02,76836.0,196.6,197.21,196.58,197.02,76836.0
2024-10-16 14:30:00,197.02,197.19,196.76,196.96,79783.0,197.02,197.19,196.76,196.96,79783.0
2024-10-16 15:00:00,196.98,197.38,196.91,197.3,94375.0,196.98,197.38,196.91,197.3,94375.0
2024-10-16 15:30:00,197.25,197.89,197.24,197.73,339157.0,197.25,197.89,197.24,197.73,339157.0
2024-10-17 09:30:00,198.47,198.86,196.97,197.29,334277.0,198.47,198.86,196.97,197.29,334277.0
2024-10-17 10:00:00,197.28,197.5,196.55,196.91,136650.0,197.28,197.5,196.55,196.91,136650.0
2024-10-17 10:30:00,196.82,197.48,196.66,197.23,103640.0,196.82,197.48,196.66,197.23,103640.0
2024-10-17 11:00:00,197.3,197.53,196.77,197.41,171093.0,197.3,197.53,196.77,197.41,171093.0
2024-10-17 11:30:00,197.43,197.57,197.13,197.26,82025.0,197.43,197.57,197.13,197.26,82025.0
2024-10-17 12:00:00,197.23,197.8,197.17,197.58,141062.0,197.23,197.8,197.17,197.58,141062.0
2024-10-17 12:30:00,197.59,197.8,197.5,197.78,64708.0,197.59,197.8,197.5,197.78,64708.0
2024-10-17 13:00:00,197.78,198.08,197.77,197.87,74887.0,197.78,198.08,197.77,197.87,74887.0
2024-10-17 13:30:00,197.88,198.06,197.68,197.76,100162.0,197.88,198.06,197.68,197.76,100162.0
2024-10-17 14:00:00,197.74,197.78,197.11,197.34,107063.0,197.74,197.78,197.11,197.34,107063.0
2024-10-17 14:30:00,197.35,197.39,196.66,196.71,242552.0,197.35,197.39,196.66,196.71,242552.0
2024-10-17 15:00:00,196.74,196.76,196.0,196.24,166887.0,196.74,196.76,196.0,196.24,166887.0
2024-10-17 15:30:00,196.23,196.23,195.52,195.74,594583.0,196.23,196.23,195.52,195.74,594583.0
2024-10-18 09:30:00,197.12,197.53,195.53,196.24,286150.0,197.12,197.53,195.53,196.24,286150.0
2024-10-18 10:00:00,196.2,196.93,196.2,196.78,116644.0,196.2,196.93,196.2,196.78,116644.0
2024-10-18 10:30:00,196.82,197.19,196.69,196.74,237964.0,196.82,197.19,196.69,196.74,237964.0
2024-10-18 11:00:00,196.82,197.41,196.81,197.14,234564.0,196.82,197.41,196.81,197.14,234564.0
2024-10-18 11:30:00,197.15,197.21,196.96,197.09,85788.0,197.15,197.21,196.96,197.09,85788.0
2024-10-18 12:00:00,197.07,197.39,197.0,197.11,149776.0,197.07,197.39,197.0,197.11,149776.0
2024-10-18 12:30:00,197.09,197.57,196.98,197.34,255065.0,197.09,197.57,196.98,197.34,255065.0
2024-10-18 13:00:00,197.36,197.56,197.18,197.56,165910.0,197.36,197.56,197.18,197.56,165910.0
2024-10-18 13:30:00,197.56,197.89,197.55,197.65,85380.0,197.56,197.89,197.55,197.65,85380.0
2024-10-18 14:00:00,197.65,197.94,197.49,197.81,167938.0,197.65,197.94,197.49,197.81,167938.0
2024-10-18 14:30:00,197.84,198.32,197.77,198.01,147707.0,197.84,198.32,197.77,198.01,147707.0
2024-10-18 15:00:00,198.0,198.16,197.7,197.82,183150.0,198.0,198.16,197.7,197.82,183150.0
2024-10-18 15:30:00,197.8,198.0,197.14,197.3,327617.0,197.8,198.0,197.14,197.3,327617.0
2024-10-21 09:30:00,196.88,197.67,196.51,196.63,165469.0,196.88,197.67,196.51,196.63,165469.0
2024-10-21 10:00:00,196.7,197.3,196.7,196.95,143859.0,196.7,197.3,196.7,196.95,143859.0
2024-10-21 10:30:00,196.91,197.27,196.84,196.97,163626.0,196.91,197.27,196.84,196.97,163626.0
2024-10-21 11:00:00,196.94,196.97,196.04,196.13,116742.0,196.94,196.97,196.04,196.13,116742.0
2024-10-21 11:30:00,196.1,196.75,195.65,196.69,89085.0,196.1,196.75,195.65,196.69,89085.0
2024-10-21 12:00:00,196.7,196.86,196.49,196.76,61633.0,196.7,196.86,196.49,196.76,61633.0
2024-10-21 12:30:00,196.78,197.28,196.69,197.12,159783.0,196.78,197.28,196.69,197.12,159783.0
2024-10-21 13:00:00,197.13,197.19,196.92,196.93,73326.0,197.13,197.19,196.92,196.93,73326.0
2024-10-21 13:30:00,196.95,197.15,196.83,197.06,87276.0,196.95,197.15,196.83,197.06,87276.0
2024-10-21 14:00:00,197.06,197.06,196.67,196.75,99541.0,197.06,197.06,196.67,196.75,99541.0
2024-10-21 14:30:00,196.75,196.85,196.61,196.71,102653.0,196.75,196.85,196.61,196.71,102653.0
2024-10-21 15:00:00,196.7,197.05,196.66,196.98,137829.0,196.7,197.05,196.66,196.98,137829.0
2024-10-21 15:30:00,196.98,197.2,196.74,197.15,405987.0,196.98,197.2,196.74,197.15,405987.0
2024-10-22 09:30:00,191.93,194.12,188.94,192.22,455517.0,191.93,194.12,188.94,192.22,455517.0
2024-10-22 10:00:00,192.33,195.91,192.25,195.7,310368.0,192.33,195.91,192.25,195.7,310368.0
2024-10-22 10:30:00,195.64,196.55,194.93,196.26,114707.0,195.64,196.55,194.93,196.26,114707.0
2024-10-22 11:00:00,196.26,197.5,195.74,197.5,166800.0,196.26,197.5,195.74,197.5,166800.0
2024-10-22 11:30:00,197.5,198.16,197.49,197.99,126679.0,197.5,198.16,197.49,197.99,126679.0
2024-10-22 12:00:00,197.99,198.31,197.65,198.22,122456.0,197.99,198.31,197.65,198.22,122456.0
2024-10-22 12:30:00,198.25,198.27,197.87,198.18,85679.0,198.25,198.27,197.87,198.18,85679.0
2024-10-22 13:00:00,198.16,198.34,197.22,197.75,127709.0,198.16,198.34,197.22,197.75,127709.0
2024-10-22 13:30:00,197.78,198.75,197.7,198.7,110988.0,197.78,198.75,197.7,198.7,110988.0
2024-10-22 14:00:00,198.7,199.76,198.7,199.66,163865.0,198.7,199.76,198.7,199.66,163865.0
2024-10-22 14:30:00,199.67,199.79,199.1,199.1,192054.0,199.67,199.79,199.1,199.1,192054.0
2024-10-22 15:00:00,199.12,199.39,198.42,199.02,194191.0,199.12,199.39,198.42,199.02,194191.0
2024-10-22 15:30:00,198.98,199.87,198.98,199.66,486200.0,198.98,199.87,198.98,199.66,486200.0
2024-10-23 09:30:00,199.75,201.33,199.58,200.78,238496.0,199.75,201.33,199.58,200.78,238496.0
2024-10-23 10:00:00,200.78,201.93,200.51,201.68,198834.0,200.78,201.93,200.51,201.68,198834.0
2024-10-23 10:30:00,201.65,202.35,201.44,202.07,245502.0,201.65,202.35,201.44,202.07,245502.0
2024-10-23 11:00:00,202.09,202.28,201.41,201.61,138600.0,202.09,202.28,201.41,201.61,138600.0
2024-10-23 11:30:00,201.63,202.39,201.57,202.2,174997.0,201.63,202.39,201.57,202.2,174997.0
2024-10-23 12:00:00,202.2,202.68,201.96,202.43,77410.0,202.2,202.68,201.96,202.43,77410.0
2024-10-23 12:30:00,202.43,203.0,202.32,202.63,107571.0,202.43,203.0,202.32,202.63,107571.0
2024-10-23 13:00:00,202.61,202.66,201.65,201.76,128938.0,202.61,202.66,201.65,201.76,128938.0
2024-10-23 13:30:00,201.74,201.88,201.59,201.71,88810.0,201.74,201.88,201.59,201.71,88810.0
2024-10-23 14:00:00,201.69,201.74,201.02,201.34,93247.0,201.69,201.74,201.02,201.34,93247.0
2024-10-23 14:30:00,201.34,201.93,201.32,201.92,106515.0,201.34,201.93,201.32,201.92,106515.0
2024-10-23 15:00:00,201.9,202.35,201.8,202.33,175748.0,201.9,202.35,201.8,202.33,175748.0
2024-10-23 15:30:00,202.32,202.86,202.28,202.35,379157.0,202.32,202.86,202.28,202.35,379157.0
2024-10-24 09:30:00,202.52,204.05,202.01,203.76,107737.0,202.52,204.05,202.01,203.76,107737.0
2024-10-24 10:00:00,203.66,204.43,203.41,204.34,109623.0,203.66,204.43,203.41,204.34,109623.0
2024-10-24 10:30:00,204.23,204.5,203.91,204.35,67786.0,204.23,204.5,203.91,204.35,67786.0
2024-10-24 11:00:00,204.38,204.43,203.14,203.17,52328.0,204.38,204.43,203.14,203.17,52328.0
2024-10-24 11:30:00,203.19,203.28,202.64,202.95,65765.0,203.19,203.28,202.64,202.95,65765.0
2024-10-24 12:00:00,202.95,203.18,202.6,203.17,53507.0,202.95,203.18,202.6,203.17,53507.0
2024-10-24 12:30:00,203.17,203.37,202.69,202.77,95640.0,203.17,203.37,202.69,202.77,95640.0
2024-10-24 13:00:00,202.81,203.27,202.81,203.12,37078.0,202.81,203.27,202.81,203.12,37078.0
2024-10-24 13:30:00,203.13,203.51,203.0,203.02,45653.0,203.13,203.51,203.0,203.02,45653.0
2024-10-24 14:00:00,203.01,203.44,202.9,203.3,52170.0,203.01,203.44,202.9,203.3,52170.0
2024-10-24 14:30:00,203.29,203.37,203.13,203.33,49908.0,203.29,203.37,203.13,203.33,49908.0
2024-10-24 15:00:00,203.31,203.66,203.12,203.59,100735.0,203.31,203.66,203.12,203.59,100735.0
2024-10-24 15:30:00,203.57,203.73,203.2,203.26,232001.0,203.57,203.73,203.2,203.26,232001.0
2024-10-25 09:30:00,203.43,203.7,201.95,202.35,137175.0,203.43,203.7,201.95,202.35,137175.0
2024-10-25 10:00:00,202.4,202.99,202.37,202.61,69049.0,202.4,202.99,202.37,202.61,69049.0
2024-10-25 10:30:00,202.61,202.88,202.17,202.25,76126.0,202.61,202.88,202.17,202.25,76126.0
2024-10-25 11:00:00,202.28,202.39,200.54,200.8,107622.0,202.28,202.39,200.54,200.8,107622.0
2024-10-25 11:30:00,200.8,200.92,200.3,200.89,80057.0,200.8,200.92,200.3,200.89,80057.0
2024-10-25 12:00:00,200.91,201.2,200.67,200.74,62530.0,200.91,201.2,200.67,200.74,62530.0
2024-10-25 12:30:00,200.72,200.98,200.72,200.84,56940.0,200.72,200.98,200.72,200.84,56940.0
2024-10-25 13:00:00,200.84,200.85,199.94,200.06,76246.0,200.84,200.85,199.94,200.06,76246.0
2024-10-25 13:30:00,200.03,200.18,199.65,199.87,65683.0,200.03,200.18,199.65,199.87,65683.0
2024-10-25 14:00:00,199.91,199.98,199.25,199.98,76293.0,199.91,199.98,199.25,199.98,76293.0
2024-10-25 14:30:00,199.98,200.02,199.63,199.91,70196.0,199.98,200.02,199.63,199.91,70196.0
2024-10-25 15:00:00,199.92,200.0,199.53,199.67,113970.0,199.92,200.0,199.53,199.67,113970.0
2024-10-25 15:30:00,199.65,199.78,199.23,199.6,392730.0,199.65,199.78,199.23,199.6,392730.0
2024-10-28 09:30:00,200.44,201.36,200.01,201.02,73880.0,200.44,201.36,200.01,201.02,73880.0
2024-10-28 10:00:00,201.02,201.07,200.55,200.95,51106.0,201.02,201.07,200.55,200.95,51106.0
2024-10-28 10:30:00,200.92,201.06,200.3,201.06,26361.0,200.92,201.06,200.3,201.06,26361.0
2024-10-28 11:00:00,201.07,201.29,200.95,201.26,33836.0,201.07,201.29,200.95,201.26,33836.0
2024-10-28 11:30:00,201.25,201.48,201.11,201.28,30834.0,201.25,201.48,201.11,201.28,30834.0
2024-10-28 12:00:00,201.28,201.41,200.96,201.27,30523.0,201.28,201.41,200.96,201.27,30523.0
2024-10-28 12:30:00,201.3,201.36,201.03,201.28,21994.0,201.3,201.36,201.03,201.28,21994.0
2024-10-28 13:00:00,201.25,201.4,201.04,201.4,43035.0,201.25,201.4,201.04,201.4,43035.0
2024-10-28 13:30:00,201.4,201.54,201.34,201.49,30739.0,201.4,201.54,201.34,201.49,30739.0
2024-10-28 14:00:00,201.47,201.72,201.42,201.56,49438.0,201.47,201.72,201.42,201.56,49438.0
2024-10-28 14:30:00,201.54,201.59,201.37,201.42,55617.0,201.54,201.59,201.37,201.42,55617.0
2024-10-28 15:00:00,201.42,201.62,201.37,201.54,56940.0,201.42,201.62,201.37,201.54,56940.0
2024-10-28 15:30:00,201.53,201.71,201.27,201.44,198538.0,201.53,201.71,201.27,201.44,198538.0
2024-10-29 09:30:00,201.51,202.26,200.75,201.64,89698.0,201.51,202.26,200.75,201.64,89698.0
2024-10-29 10:00:00,201.64,202.45,201.51,201.9,71116.0,201.64,202.45,201.51,201.9,71116.0
2024-10-29 10:30:00,201.87,202.4,201.87,202.37,69283.0,201.87,202.4,201.87,202.37,69283.0
2024-10-29 11:00:00,202.4,202.66,202.02,202.16,51776.0,202.4,202.66,202.02,202.16,51776.0
2024-10-29 11:30:00,202.14,202.4,201.93,202.32,50889.0,202.14,202.4,201.93,202.32,50889.0
2024-10-29 12:00:00,202.34,202.57,202.06,202.25,64276.0,202.34,202.57,202.06,202.25,64276.0
2024-10-29 12:30:00,202.25,202.27,201.9,201.97,53351.0,202.25,202.27,201.9,201.97,53351.0
2024-10-29 13:00:00,201.96,202.0,201.26,201.55,65876.0,201.96,202.0,201.26,201.55,65876.0
2024-10-29 13:30:00,201.56,201.76,201.27,201.4,58566.0,201.56,201.76,201.27,201.4,58566.0
2024-10-29 14:00:00,201.4,201.47,201.17,201.34,49508.0,201.4,201.47,201.17,201.34,49508.0
2024-10-29 14:30:00,201.37,201.79,201.37,201.55,56906.0,201.37,201.79,201.37,201.55,56906.0
2024-10-29 15:00:00,201.58,201.61,201.22,201.36,69388.0,201.58,201.61,201.22,201.36,69388.0
2024-10-29 15:30:00,201.34,201.35,200.64,200.91,221293.0,201.34,201.35,200.64,200.91,221293.0
2024-10-30 09:30:00,201.22,202.37,201.22,201.86,92055.0,201.22,202.37,201.22,201.86,92055.0
2024-10-30 10:00:00,201.91,202.14,201.48,201.56,59492.0,201.91,202.14,201.48,201.56,59492.0
2024-10-30 10:30:00,201.47,201.52,200.46,200.63,91565.0,201.47,201.52,200.46,200.63,91565.0
2024-10-30 11:00:00,200.6,200.64,200.06,200.38,115499.0,200.6,200.64,200.06,200.38,115499.0
2024-10-30 11:30:00,200.41,201.12,200.37,201.06,82840.0,200.41,201.12,200.37,201.06,82840.0
2024-10-30 12:00:00,201.05,201.13,200.82,200.87,48114.0,201.05,201.13,200.82,200.87,48114.0
2024-10-30 12:30:00,200.88,200.89,200.49,200.54,45325.0,200.88,200.89,200.49,200.54,45325.0
2024-10-30 13:00:00,200.51,200.72,200.43,200.5,49885.0,200.51,200.72,200.43,200.5,49885.0
2024-10-30 13:30:00,200.5,200.71,200.31,200.59,47854.0,200.5,200.71,200.31,200.59,47854.0
2024-10-30 14:00:00,200.61,200.83,200.22,200.22,66917.0,200.61,200.83,200.22,200.22,66917.0
2024-10-30 14:30:00,200.22,200.23,200.04,200.12,135502.0,200.22,200.23,200.04,200.12,135502.0
2024-10-30 15:00:00,200.11,200.12,199.56,199.66,128457.0,200.11,200.12,199.56,199.66,128457.0
2024-10-30 15:30:00,199.68,199.81,199.03,199.81,436818.0,199.68,199.81,199.03,199.81,436818.0
2024-10-31 09:30:00,199.83,201.62,199.57,200.33,101643.0,199.83,201.62,199.57,200.33,101643.0
2024-10-31 10:00:00,200.34,200.42,199.05,199.33,63709.0,200.34,200.42,199.05,199.33,63709.0
2024-10-31 10:30:00,199.45,199.91,199.02,199.15,51902.0,199.45,199.91,199.02,199.15,51902.0
2024-10-31 11:00:00,199.18,199.19,198.55,198.63,51381.0,199.18,199.19,198.55,198.63,51381.0
2024-10-31 11:30:00,198.66,199.19,198.66,198.99,50633.0,198.66,199.19,198.66,198.99,50633.0
2024-10-31 12:00:00,198.98,199.45,198.94,199.25,32758.0,198.98,199.45,198.94,199.25,32758.0
2024-10-31 12:30:00,199.2,199.2,198.73,198.88,36174.0,199.2,199.2,198.73,198.88,36174.0
2024-10-31 13:00:00,198.87,199.02,198.37,198.38,34359.0,198.87,199.02,198.37,198.38,34359.0
2024-10-31 13:30:00,198.41,198.6,198.26,198.41,38775.0,198.41,198.6,198.26,198.41,38775.0
2024-10-31 14:00:00,198.44,198.98,198.27,198.98,48262.0,198.44,198.98,198.27,198.98,48262.0
2024-10-31 14:30:00,198.98,199.04,198.52,198.75,30604.0,198.98,199.04,198.52,198.75,30604.0
2024-10-31 15:00:00,198.78,199.05,198.63,198.99,44964.0,198.78,199.05,198.63,198.99,44964.0
2024-10-31 15:30:00,199.0,199.25,197.89,197.9,273411.0,199.0,199.25,197.89,197.9,273411.0
2024-11-01 09:30:00,198.28,199.35,197.94,199.01,159311.0,198.28,199.35,197.94,199.01,159311.0
2024-11-01 10:00:00,199.0,200.49,198.72,200.49,126452.0,199.0,200.49,198.72,200.49,126452.0
2024-11-01 10:30:00,200.5,200.9,200.32,200.83,282946.0,200.5,200.9,200.32,200.83,282946.0
2024-11-01 11:00:00,200.83,201.82,200.79,201.65,216761.0,200.83,201.82,200.79,201.65,216761.0
2024-11-01 11:30:00,201.69,202.16,201.43,201.78,430552.0,201.69,202.16,201.43,201.78,430552.0
2024-11-01 12:00:00,201.78,202.0,201.47,201.77,158342.0,201.78,202.0,201.47,201.77,158342.0
2024-11-01 12:30:00,201.8,202.28,201.71,201.76,75172.0,201.8,202.28,201.71,201.76,75172.0
2024-11-01 13:00:00,201.76,202.17,201.71,201.94,135245.0,201.76,202.17,201.71,201.94,135245.0
2024-11-01 13:30:00,201.89,201.93,201.35,201.6,85690.0,201.89,201.93,201.35,201.6,85690.0
2024-11-01 14:00:00,201.53,202.11,201.46,202.09,131731.0,201.53,202.11,201.46,202.09,131731.0
2024-11-01 14:30:00,202.07,202.18,201.75,202.07,186492.0,202.07,202.18,201.75,202.07,186492.0
2024-11-01 15:00:00,202.07,202.23,201.79,201.99,134524.0,202.07,202.23,201.79,201.99,134524.0
2024-11-01 15:30:00,201.99,202.88,201.91,202.08,586151.0,201.99,202.88,201.91,202.08,586151.0
2024-11-04 09:30:00,202.45,202.96,201.64,202.61,85094.0,202.45,202.96,201.64,202.61,85094.0
2024-11-04 10:00:00,202.69,202.69,201.73,202.26,115901.0,202.69,202.69,201.73,202.26,115901.0
2024-11-04 10:30:00,202.19,202.39,201.75,202.05,168555.0,202.19,202.39,201.75,202.05,168555.0
2024-11-04 11:00:00,202.05,202.06,201.3,201.36,60394.0,202.05,202.06,201.3,201.36,60394.0
2024-11-04 11:30:00,201.33,201.37,200.6,200.67,63628.0,201.33,201.37,200.6,200.67,63628.0
2024-11-04 12:00:00,200.67,201.06,200.3,201.01,94882.0,200.67,201.06,200.3,201.01,94882.0
2024-11-04 12:30:00,201.0,201.56,200.99,201.47,38986.0,201.0,201.56,200.99,201.47,38986.0
2024-11-04 13:00:00,201.45,201.51,200.85,201.17,77059.0,201.45,201.51,200.85,201.17,77059.0
2024-11-04 13:30:00,201.13,201.51,201.01,201.25,42640.0,201.13,201.51,201.01,201.25,42640.0
2024-11-04 14:00:00,201.25,201.47,200.94,200.95,50053.0,201.25,201.47,200.94,200.95,50053.0
2024-11-04 14:30:00,200.79,201.31,200.77,201.28,55021.0,200.79,201.31,200.77,201.28,55021.0
2024-11-04 15:00:00,201.27,201.27,200.86,201.09,47750.0,201.27,201.27,200.86,201.09,47750.0
2024-11-04 15:30:00,201.07,201.1,200.32,200.85,231707.0,201.07,201.1,200.32,200.85,231707.0
2024-11-05 09:30:00,200.29,200.84,198.35,200.84,176664.0,200.29,200.84,198.35,200.84,176664.0
2024-11-05 10:00:00,200.88,201.59,200.7,201.34,96902.0,200.88,201.59,200.7,201.34,96902.0
2024-11-05 10:30:00,201.35,201.84,201.34,201.69,79104.0,201.35,201.84,201.34,201.69,79104.0
2024-11-05 11:00:00,201.7,202.07,201.52,201.96,52157.0,201.7,202.07,201.52,201.96,52157.0
2024-11-05 11:30:00,202.06,202.23,201.72,201.88,92267.0,202.06,202.23,201.72,201.88,92267.0
2024-11-05 12:00:00,201.88,202.04,201.64,201.87,101311.0,201.88,202.04,201.64,201.87,101311.0
2024-11-05 12:30:00,201.9,202.6,201.9,202.28,47880.0,201.9,202.6,201.9,202.28,47880.0
2024-11-05 13:00:00,202.28,202.51,202.14,202.44,56770.0,202.28,202.51,202.14,202.44,56770.0
2024-11-05 13:30:00,202.38,202.88,202.38,202.77,68351.0,202.38,202.88,202.38,202.77,68351.0
2024-11-05 14:00:00,202.79,203.08,202.72,202.89,43225.0,202.79,203.08,202.72,202.89,43225.0
2024-11-05 14:30:00,202.91,202.97,202.39,202.52,47490.0,202.91,202.97,202.39,202.52,47490.0
2024-11-05 15:00:00,202.5,202.61,202.02,202.26,90800.0,202.5,202.61,202.02,202.26,90800.0
2024-11-05 15:30:00,202.26,203.32,202.24,203.03,214807.0,202.26,203.32,202.24,203.03,214807.0
2024-11-06 09:30:00,210.31,211.44,204.87,205.24,271535.0,210.31,211.44,204.87,205.24,271535.0
2024-11-06 10:00:00,205.33,208.12,205.23,207.97,117458.0,205.33,208.12,205.23,207.97,117458.0
2024-11-06 10:30:00,207.92,208.78,207.33,208.64,100691.0,207.92,208.78,207.33,208.64,100691.0
2024-11-06 11:00:00,208.73,209.69,208.68,209.61,95557.0,208.73,209.69,208.68,209.61,95557.0
2024-11-06 11:30:00,209.6,210.67,209.6,210.34,114079.0,209.6,210.67,209.6,210.34,114079.0
2024-11-06 12:00:00,210.34,211.03,210.16,210.66,181440.0,210.34,211.03,210.16,210.66,181440.0
2024-11-06 12:30:00,210.66,211.39,210.59,211.14,114092.0,210.66,211.39,210.59,211.14,114092.0
2024-11-06 13:00:00,211.12,211.17,210.66,211.01,75878.0,211.12,211.17,210.66,211.01,75878.0
2024-11-06 13:30:00,211.11,211.63,211.03,211.3,75573.0,211.11,211.63,211.03,211.3,75573.0
2024-11-06 14:00:00,211.34,211.39,210.72,210.78,60680.0,211.34,211.39,210.72,210.78,60680.0
2024-11-06 14:30:00,210.78,210.94,210.5,210.7,61674.0,210.78,210.94,210.5,210.7,61674.0
2024-11-06 15:00:00,210.7,211.73,210.64,211.3,151279.0,210.7,211.73,210.64,211.3,151279.0
2024-11-06 15:30:00,211.32,211.98,210.98,211.15,406830.0,211.32,211.98,210.98,211.15,406830.0
2024-11-07 09:30:00,210.35,210.94,208.7,208.82,116586.0,210.35,210.94,208.7,208.82,116586.0
2024-11-07 10:00:00,208.81,209.1,208.3,208.59,69811.0,208.81,209.1,208.3,208.59,69811.0
2024-11-07 10:30:00,208.59,209.15,208.28,208.53,63719.0,208.59,209.15,208.28,208.53,63719.0
2024-11-07 11:00:00,208.53,208.86,207.99,208.56,59877.0,208.53,208.86,207.99,208.56,59877.0
2024-11-07 11:30:00,208.57,208.68,208.0,208.08,61532.0,208.57,208.68,208.0,208.08,61532.0
2024-11-07 12:00:00,208.12,208.92,208.12,208.84,49374.0,208.12,208.92,208.12,208.84,49374.0
2024-11-07 12:30:00,208.89,208.97,208.34,208.5,41354.0,208.89,208.97,208.34,208.5,41354.0
2024-11-07 13:00:00,208.5,208.64,208.33,208.46,46584.0,208.5,208.64,208.33,208.46,46584.0
2024-11-07 13:30:00,208.49,208.56,208.14,208.39,55094.0,208.49,208.56,208.14,208.39,55094.0
2024-11-07 14:00:00,208.31,208.45,207.91,208.12,59164.0,208.31,208.45,207.91,208.12,59164.0
2024-11-07 14:30:00,208.14,208.76,207.79,208.75,91613.0,208.14,208.76,207.79,208.75,91613.0
2024-11-07 15:00:00,208.75,209.1,208.52,208.9,65140.0,208.75,209.1,208.52,208.9,65140.0
2024-11-07 15:30:00,208.93,209.2,208.6,208.82,172938.0,208.93,209.2,208.6,208.82,172938.0
2024-11-08 09:30:00,210.38,211.77,209.18,211.76,71675.0,210.38,211.77,209.18,211.76,71675.0
2024-11-08 10:00:00,211.83,212.73,211.54,212.45,74375.0,211.83,212.73,211.54,212.45,74375.0
2024-11-08 10:30:00,212.29,212.81,212.01,212.16,49663.0,212.29,212.81,212.01,212.16,49663.0
2024-11-08 11:00:00,212.22,212.84,211.97,212.07,64515.0,212.22,212.84,211.97,212.07,64515.0
2024-11-08 11:30:00,212.03,212.04,211.67,211.77,63997.0,212.03,212.04,211.67,211.77,63997.0
2024-11-08 12:00:00,211.78,212.13,211.64,211.94,45617.0,211.78,212.13,211.64,211.94,45617.0
2024-11-08 12:30:00,211.94,212.25,211.9,212.1,39461.0,211.94,212.25,211.9,212.1,39461.0
2024-11-08 13:00:00,212.15,212.16,211.81,211.9,23178.0,212.15,212.16,211.81,211.9,23178.0
2024-11-08 13:30:00,211.85,212.04,211.69,211.9,47921.0,211.85,212.04,211.69,211.9,47921.0
2024-11-08 14:00:00,211.87,211.92,211.63,211.65,45113.0,211.87,211.92,211.63,211.65,45113.0
2024-11-08 14:30:00,211.68,211.78,211.37,211.42,67626.0,211.68,211.78,211.37,211.42,67626.0
2024-11-08 15:00:00,211.4,211.64,211.25,211.46,51538.0,211.4,211.64,211.25,211.46,51538.0
2024-11-08 15:30:00,211.48,211.5,210.68,210.8,218594.0,211.48,211.5,210.68,210.8,218594.0
2024-11-11 09:30:00,212.56,213.98,212.56,213.78,103826.0,212.56,213.98,212.56,213.78,103826.0
2024-11-11 10:00:00,213.78,214.45,213.42,213.89,242978.0,213.78,214.45,213.42,213.89,242978.0
2024-11-11 10:30:00,213.93,214.7,213.88,214.56,50766.0,213.93,214.7,213.88,214.56,50766.0
2024-11-11 11:00:00,214.61,214.77,214.42,214.5,49495.0,214.61,214.77,214.42,214.5,49495.0
2024-11-11 11:30:00,214.5,215.45,214.46,215.2,52767.0,214.5,215.45,214.46,215.2,52767.0
2024-11-11 12:00:00,215.15,215.22,214.66,214.69,86441.0,215.15,215.22,214.66,214.69,86441.0
2024-11-11 12:30:00,214.69,214.69,214.03,214.03,80929.0,214.69,214.69,214.03,214.03,80929.0
2024-11-11 13:00:00,214.03,214.14,213.85,214.01,37706.0,214.03,214.14,213.85,214.01,37706.0
2024-11-11 13:30:00,214.01,214.67,213.82,214.5,52901.0,214.01,214.67,213.82,214.5,52901.0
2024-11-11 14:00:00,214.51,214.77,214.38,214.7,56146.0,214.51,214.77,214.38,214.7,56146.0
2024-11-11 14:30:00,214.73,214.75,214.52,214.62,47912.0,214.73,214.75,214.52,214.62,47912.0
2024-11-11 15:00:00,214.6,214.61,214.43,214.48,85545.0,214.6,214.61,214.43,214.48,85545.0
2024-11-11 15:30:00,214.48,214.99,214.34,214.88,285591.0,214.48,214.99,214.34,214.88,285591.0
2024-11-12 09:30:00,214.47,215.03,213.5,214.91,142265.0,214.47,215.03,213.5,214.91,142265.0
2024-11-12 10:00:00,214.91,215.2,214.36,214.77,45796.0,214.91,215.2,214.36,214.77,45796.0
2024-11-12 10:30:00,214.69,215.25,214.62,214.8,33652.0,214.69,215.25,214.62,214.8,33652.0
2024-11-12 11:00:00,214.81,214.85,214.47,214.49,53202.0,214.81,214.85,214.47,214.49,53202.0
2024-11-12 11:30:00,214.49,214.51,214.1,214.26,42475.0,214.49,214.51,214.1,214.26,42475.0
2024-11-12 12:00:00,214.23,214.64,214.18,214.61,21552.0,214.23,214.64,214.18,214.61,21552.0
2024-11-12 12:30:00,214.61,214.8,214.34,214.49,26205.0,214.61,214.8,214.34,214.49,26205.0
2024-11-12 13:00:00,214.49,214.64,214.25,214.63,21660.0,214.49,214.64,214.25,214.63,21660.0
2024-11-12 13:30:00,214.61,215.04,214.41,215.02,120785.0,214.61,215.04,214.41,215.02,120785.0
2024-11-12 14:00:00,215.01,215.2,214.76,215.14,39266.0,215.01,215.2,214.76,215.14,39266.0
2024-11-12 14:30:00,215.1,215.22,215.03,215.1,37739.0,215.1,215.22,215.03,215.1,37739.0
2024-11-12 15:00:00,215.08,215.08,214.38,214.44,64691.0,215.08,215.08,214.38,214.44,64691.0
2024-11-12 15:30:00,214.45,214.6,213.72,214.08,145004.0,214.45,214.6,213.72,214.08,145004.0
2024-11-13 09:30:00,213.97,215.5,213.13,214.82,101464.0,213.97,215.5,213.13,214.82,101464.0
2024-11-13 10:00:00,214.82,214.86,213.67,214.38,50448.0,214.82,214.86,213.67,214.38,50448.0
2024-11-13 10:30:00,214.33,214.75,214.19,214.48,38625.0,214.33,214.75,214.19,214.48,38625.0
2024-11-13 11:00:00,214.5,214.94,214.44,214.75,56686.0,214.5,214.94,214.44,214.75,56686.0
2024-11-13 11:30:00,214.75,214.93,214.43,214.56,33234.0,214.75,214.93,214.43,214.56,33234.0
2024-11-13 12:00:00,214.59,214.72,214.22,214.35,38684.0,214.59,214.72,214.22,214.35,38684.0
2024-11-13 12:30:00,214.38,214.51,214.16,214.17,62223.0,214.38,214.51,214.16,214.17,62223.0
2024-11-13 13:00:00,214.15,214.17,213.79,214.01,55399.0,214.15,214.17,213.79,214.01,55399.0
2024-11-13 13:30:00,214.01,214.29,213.83,214.19,36101.0,214.01,214.29,213.83,214.19,36101.0
2024-11-13 14:00:00,214.21,214.27,213.59,213.82,80704.0,214.21,214.27,213.59,213.82,80704.0
2024-11-13 14:30:00,213.79,213.8,213.55,213.67,51142.0,213.79,213.8,213.55,213.67,51142.0
2024-11-13 15:00:00,213.67,213.94,213.62,213.76,65545.0,213.67,213.94,213.62,213.76,65545.0
2024-11-13 15:30:00,213.74,214.05,213.18,213.21,326310.0,213.74,214.05,213.18,213.21,326310.0
2024-11-14 09:30:00,213.1,214.45,213.02,214.31,60448.0,213.1,214.45,213.02,214.31,60448.0
2024-11-14 10:00:00,214.31,214.36,213.33,213.42,48157.0,214.31,214.36,213.33,213.42,48157.0
2024-11-14 10:30:00,213.34,213.88,212.72,212.73,46267.0,213.34,213.88,212.72,212.73,46267.0
2024-11-14 11:00:00,212.8,212.8,211.77,212.02,146815.0,212.8,212.8,211.77,212.02,146815.0
2024-11-14 11:30:00,212.0,212.18,211.24,211.44,62841.0,212.0,212.18,211.24,211.44,62841.0
2024-11-14 12:00:00,211.43,211.74,211.05,211.21,54924.0,211.43,211.74,211.05,211.21,54924.0
2024-11-14 12:30:00,211.21,211.52,211.06,211.47,51429.0,211.21,211.52,211.06,211.47,51429.0
2024-11-14 13:00:00,211.47,211.69,211.28,211.31,36752.0,211.47,211.69,211.28,211.31,36752.0
2024-11-14 13:30:00,211.25,211.61,210.88,210.88,115598.0,211.25,211.61,210.88,210.88,115598.0
2024-11-14 14:00:00,210.93,211.41,210.91,211.13,42164.0,210.93,211.41,210.91,211.13,42164.0
2024-11-14 14:30:00,211.19,211.44,211.13,211.29,49302.0,211.19,211.44,211.13,211.29,49302.0
2024-11-14 15:00:00,211.27,211.28,210.45,210.88,88247.0,211.27,211.28,210.45,210.88,88247.0
2024-11-14 15:30:00,210.88,211.05,210.11,210.85,365754.0,210.88,211.05,210.11,210.85,365754.0
2024-11-15 09:30:00,210.47,211.24,208.88,209.63,227263.0,210.47,211.24,208.88,209.63,227263.0
2024-11-15 10:00:00,209.68,209.84,209.12,209.81,55237.0,209.68,209.84,209.12,209.81,55237.0
2024-11-15 10:30:00,209.82,210.14,209.35,209.61,69672.0,209.82,210.14,209.35,209.61,69672.0
2024-11-15 11:00:00,209.69,210.28,209.52,210.15,115143.0,209.69,210.28,209.52,210.15,115143.0
2024-11-15 11:30:00,210.06,210.15,209.81,210.01,85462.0,210.06,210.15,209.81,210.01,85462.0
2024-11-15 12:00:00,209.94,210.21,209.76,209.99,50921.0,209.94,210.21,209.76,209.99,50921.0
2024-11-15 12:30:00,209.96,210.4,209.72,210.27,38923.0,209.96,210.4,209.72,210.27,38923.0
2024-11-15 13:00:00,210.23,210.93,210.11,210.86,35858.0,210.23,210.93,210.11,210.86,35858.0
2024-11-15 13:30:00,210.78,211.0,210.47,210.64,26163.0,210.78,211.0,210.47,210.64,26163.0
2024-11-15 14:00:00,210.63,210.64,210.24,210.4,40112.0,210.63,210.64,210.24,210.4,40112.0
2024-11-15 14:30:00,210.41,210.55,209.93,210.06,68054.0,210.41,210.55,209.93,210.06,68054.0
2024-11-15 15:00:00,210.06,210.55,210.01,210.24,73128.0,210.06,210.55,210.01,210.24,73128.0
2024-11-15 15:30:00,210.28,211.07,210.15,210.9,262678.0,210.28,211.07,210.15,210.9,262678.0
2024-11-18 09:30:00,211.01,211.76,210.57,211.62,107468.0,211.01,211.76,210.57,211.62,107468.0
2024-11-18 10:00:00,211.64,212.16,211.23,211.39,58619.0,211.64,212.16,211.23,211.39,58619.0
2024-11-18 10:30:00,211.39,212.4,211.31,211.94,49955.0,211.39,212.4,211.31,211.94,49955.0
2024-11-18 11:00:00,212.0,212.76,211.92,212.47,58347.0,212.0,212.76,211.92,212.47,58347.0
2024-11-18 11:30:00,212.53,212.96,212.43,212.78,59401.0,212.53,212.96,212.43,212.78,59401.0
2024-11-18 12:00:00,212.77,212.82,212.35,212.63,30473.0,212.77,212.82,212.35,212.63,30473.0
2024-11-18 12:30:00,212.65,213.05,212.61,213.03,37064.0,212.65,213.05,212.61,213.03,37064.0
2024-11-18 13:00:00,213.03,213.2,212.83,212.84,39148.0,213.03,213.2,212.83,212.84,39148.0
2024-11-18 13:30:00,212.8,212.8,212.11,212.5,47324.0,212.8,212.8,212.11,212.5,47324.0
2024-11-18 14:00:00,212.49,212.68,212.22,212.28,46702.0,212.49,212.68,212.22,212.28,46702.0
2024-11-18 14:30:00,212.28,212.66,212.1,212.65,56321.0,212.28,212.66,212.1,212.65,56321.0
2024-11-18 15:00:00,212.66,213.13,212.65,213.13,53860.0,212.66,213.13,212.65,213.13,53860.0
2024-11-18 15:30:00,213.12,213.28,212.7,212.76,217541.0,213.12,213.28,212.7,212.76,217541.0
2024-11-19 09:30:00,212.04,213.08,211.65,212.68,164586.0,212.04,213.08,211.65,212.68,164586.0
2024-11-19 10:00:00,212.68,213.92,212.44,213.81,84964.0,212.68,213.92,212.44,213.81,84964.0
2024-11-19 10:30:00,213.94,215.47,213.86,215.4,122548.0,213.94,215.47,213.86,215.4,122548.0
2024-11-19 11:00:00,215.4,216.38,215.21,216.21,124627.0,215.4,216.38,215.21,216.21,124627.0
2024-11-19 11:30:00,216.22,216.63,215.96,216.61,77524.0,216.22,216.63,215.96,216.61,77524.0
2024-11-19 12:00:00,216.61,216.93,216.12,216.53,86650.0,216.61,216.93,216.12,216.53,86650.0
2024-11-19 12:30:00,216.5,216.64,216.18,216.18,88654.0,216.5,216.64,216.18,216.18,88654.0
2024-11-19 13:00:00,216.28,216.33,215.71,215.95,65164.0,216.28,216.33,215.71,215.95,65164.0
2024-11-19 13:30:00,215.94,215.95,215.6,215.63,47660.0,215.94,215.95,215.6,215.63,47660.0
2024-11-19 14:00:00,215.62,215.63,215.15,215.15,41862.0,215.62,215.63,215.15,215.15,41862.0
2024-11-19 14:30:00,215.17,215.17,214.6,215.07,65243.0,215.17,215.17,214.6,215.07,65243.0
2024-11-19 15:00:00,215.06,215.16,214.65,215.13,78011.0,215.06,215.16,214.65,215.13,78011.0
2024-11-19 15:30:00,215.13,215.46,214.97,215.14,242159.0,215.13,215.46,214.97,215.14,242159.0
2024-11-20 09:30:00,217.22,217.33,215.5,215.75,168471.0,217.22,217.33,215.5,215.75,168471.0
2024-11-20 10:00:00,215.64,216.2,215.06,215.46,108619.0,215.64,216.2,215.06,215.46,108619.0
2024-11-20 10:30:00,215.36,216.38,215.12,216.26,74126.0,215.36,216.38,215.12,216.26,74126.0
2024-11-20 11:00:00,216.28,216.39,215.73,215.75,90802.0,216.28,216.39,215.73,215.75,90802.0
2024-11-20 11:30:00,215.73,216.8,215.43,216.7,73137.0,215.73,216.8,215.43,216.7,73137.0
2024-11-20 12:00:00,216.7,216.77,215.98,216.33,53658.0,216.7,216.77,215.98,216.33,53658.0
2024-11-20 12:30:00,216.38,217.05,216.35,216.68,44871.0,216.38,217.05,216.35,216.68,44871.0
2024-11-20 13:00:00,216.72,217.2,216.67,217.09,56182.0,216.72,217.2,216.67,217.09,56182.0
2024-11-20 13:30:00,217.09,217.11,216.53,216.81,41833.0,217.09,217.11,216.53,216.81,41833.0
2024-11-20 14:00:00,216.79,217.35,216.75,217.31,54819.0,216.79,217.35,216.75,217.31,54819.0
2024-11-20 14:30:00,217.31,217.41,217.14,217.25,72292.0,217.31,217.41,217.14,217.25,72292.0
2024-11-20 15:00:00,217.23,217.77,217.18,217.69,109913.0,217.23,217.77,217.18,217.69,109913.0
2024-11-20 15:30:00,217.72,218.18,217.65,217.96,336748.0,217.72,218.18,217.65,217.96,336748.0
2024-11-21 09:30:00,218.33,218.69,217.37,217.74,84983.0,218.33,218.69,217.37,217.74,84983.0
2024-11-21 10:00:00,217.64,218.09,217.33,217.49,79120.0,217.64,218.09,217.33,217.49,79120.0
2024-11-21 10:30:00,217.44,218.75,217.43,218.56,44760.0,217.44,218.75,217.43,218.56,44760.0
2024-11-21 11:00:00,218.66,218.69,217.99,218.42,73126.0,218.66,218.69,217.99,218.42,73126.0
2024-11-21 11:30:00,218.42,218.8,218.33,218.39,45976.0,218.42,218.8,218.33,218.39,45976.0
2024-11-21 12:00:00,218.32,218.57,217.68,218.46,118782.0,218.32,218.57,217.68,218.46,118782.0
2024-11-21 12:30:00,218.47,218.86,218.29,218.86,29744.0,218.47,218.86,218.29,218.86,29744.0
2024-11-21 13:00:00,218.89,219.11,218.52,218.58,50945.0,218.89,219.11,218.52,218.58,50945.0
2024-11-21 13:30:00,218.57,218.74,218.29,218.66,52038.0,218.57,218.74,218.29,218.66,52038.0
2024-11-21 14:00:00,218.64,219.02,218.58,218.92,56044.0,218.64,219.02,218.58,218.92,56044.0
2024-11-21 14:30:00,218.92,218.93,218.22,218.36,81311.0,218.92,218.93,218.22,218.36,81311.0
2024-11-21 15:00:00,218.35,218.42,217.96,218.08,87013.0,218.35,218.42,217.96,218.08,87013.0
2024-11-21 15:30:00,218.11,218.2,217.21,217.4,390415.0,218.11,218.2,217.21,217.4,390415.0
2024-11-22 09:30:00,217.15,219.37,217.15,219.25,185581.0,217.15,219.37,217.15,219.25,185581.0
2024-11-22 10:00:00,219.25,219.6,218.58,218.86,127330.0,219.25,219.6,218.58,218.86,127330.0
2024-11-22 10:30:00,218.83,219.69,218.77,219.64,76954.0,218.83,219.69,218.77,219.64,76954.0
2024-11-22 11:00:00,219.59,219.69,219.01,219.21,138955.0,219.59,219.69,219.01,219.21,138955.0
2024-11-22 11:30:00,219.12,219.85,219.12,219.8,87935.0,219.12,219.85,219.12,219.8,87935.0
2024-11-22 12:00:00,219.81,220.8,219.73,220.74,69737.0,219.81,220.8,219.73,220.74,69737.0
2024-11-22 12:30:00,220.74,221.15,220.54,220.89,81750.0,220.74,221.15,220.54,220.89,81750.0
2024-11-22 13:00:00,220.9,221.21,220.78,221.1,95421.0,220.9,221.21,220.78,221.1,95421.0
2024-11-22 13:30:00,221.07,221.71,221.06,221.56,123590.0,221.07,221.71,221.06,221.56,123590.0
2024-11-22 14:00:00,221.53,221.54,221.01,221.13,83567.0,221.53,221.54,221.01,221.13,83567.0
2024-11-22 14:30:00,221.12,221.77,220.88,221.66,100322.0,221.12,221.77,220.88,221.66,100322.0
2024-11-22 15:00:00,221.66,221.67,221.22,221.49,116550.0,221.66,221.67,221.22,221.49,116550.0
2024-11-22 15:30:00,221.48,222.05,221.37,221.56,222261.0,221.48,222.05,221.37,221.56,222261.0
2024-11-25 09:30:00,221.15,222.0,220.44,221.17,172698.0,221.15,222.0,220.44,221.17,172698.0
2024-11-25 10:00:00,221.19,223.22,220.9,223.05,104413.0,221.19,223.22,220.9,223.05,104413.0
2024-11-25 10:30:00,223.01,223.01,221.8,221.9,119461.0,223.01,223.01,221.8,221.9,119461.0
2024-11-25 11:00:00,221.9,222.07,221.44,221.62,86270.0,221.9,222.07,221.44,221.62,86270.0
2024-11-25 11:30:00,221.6,221.62,220.72,220.9,97320.0,221.6,221.62,220.72,220.9,97320.0
2024-11-25 12:00:00,220.94,221.0,220.28,220.47,84511.0,220.94,221.0,220.28,220.47,84511.0
2024-11-25 12:30:00,220.46,220.5,219.78,220.45,66007.0,220.46,220.5,219.78,220.45,66007.0
2024-11-25 13:00:00,220.44,221.33,220.21,221.22,63178.0,220.44,221.33,220.21,221.22,63178.0
2024-11-25 13:30:00,221.25,221.78,221.12,221.73,28452.0,221.25,221.78,221.12,221.73,28452.0
2024-11-25 14:00:00,221.75,221.88,221.41,221.66,42121.0,221.75,221.88,221.41,221.66,42121.0
2024-11-25 14:30:00,221.61,221.65,221.42,221.46,47287.0,221.61,221.65,221.42,221.46,47287.0
2024-11-25 15:00:00,221.46,221.61,221.2,221.52,52347.0,221.46,221.61,221.2,221.52,52347.0
2024-11-25 15:30:00,221.53,221.82,221.19,221.76,251318.0,221.53,221.82,221.19,221.76,251318.0
2024-11-26 09:30:00,222.0,222.6,221.01,222.36,71326.0,222.0,222.6,221.01,222.36,71326.0
2024-11-26 10:00:00,222.45,222.67,221.56,221.78,44312.0,222.45,222.67,221.56,221.78,44312.0
2024-11-26 10:30:00,221.76,222.64,221.74,222.31,50510.0,221.76,222.64,221.74,222.31,50510.0
2024-11-26 11:00:00,222.28,222.47,222.08,222.42,69117.0,222.28,222.47,222.08,222.42,69117.0
2024-11-26 11:30:00,222.42,222.81,222.22,222.53,60555.0,222.42,222.81,222.22,222.53,60555.0
2024-11-26 12:00:00,222.52,222.57,222.2,222.4,40071.0,222.52,222.57,222.2,222.4,40071.0
2024-11-26 12:30:00,222.46,222.59,222.13,222.44,63622.0,222.46,222.59,222.13,222.44,63622.0
2024-11-26 13:00:00,222.45,223.08,222.44,222.66,60040.0,222.45,223.08,222.44,222.66,60040.0
2024-11-26 13:30:00,222.69,222.76,222.47,222.66,42555.0,222.69,222.76,222.47,222.66,42555.0
2024-11-26 14:00:00,222.64,223.2,222.63,223.14,41073.0,222.64,223.2,222.63,223.14,41073.0
2024-11-26 14:30:00,223.2,223.23,222.77,222.8,46468.0,223.2,223.23,222.77,222.8,46468.0
2024-11-26 15:00:00,222.82,222.96,222.6,222.78,62490.0,222.82,222.96,222.6,222.78,62490.0
2024-11-26 15:30:00,222.78,223.0,222.31,222.45,265775.0,222.78,223.0,222.31,222.45,265775.0
2024-11-27 09:30:00,219.88,221.76,219.37,221.53,107884.0,219.88,221.76,219.37,221.53,107884.0
2024-11-27 10:00:00,221.53,222.18,221.18,221.32,93476.0,221.53,222.18,221.18,221.32,93476.0
2024-11-27 10:30:00,221.33,221.73,221.3,221.39,39227.0,221.33,221.73,221.3,221.39,39227.0
2024-11-27 11:00:00,221.39,222.19,221.23,222.05,57480.0,221.39,222.19,221.23,222.05,57480.0
2024-11-27 11:30:00,222.08,222.26,221.45,221.46,40980.0,222.08,222.26,221.45,221.46,40980.0
2024-11-27 12:00:00,221.46,221.59,220.97,221.53,53184.0,221.46,221.59,220.97,221.53,53184.0
2024-11-27 12:30:00,221.53,221.88,221.42,221.87,38943.0,221.53,221.88,221.42,221.87,38943.0
2024-11-27 13:00:00,221.84,221.88,221.46,221.47,32836.0,221.84,221.88,221.46,221.47,32836.0
2024-11-27 13:30:00,221.46,221.54,221.17,221.18,51113.0,221.46,221.54,221.17,221.18,51113.0
2024-11-27 14:00:00,221.18,221.53,221.06,221.07,44972.0,221.18,221.53,221.06,221.07,44972.0
2024-11-27 14:30:00,221.12,221.3,221.0,221.18,36430.0,221.12,221.3,221.0,221.18,36430.0
2024-11-27 15:00:00,221.17,221.5,221.07,221.47,41800.0,221.17,221.5,221.07,221.47,41800.0
2024-11-27 15:30:00,221.49,221.49,220.38,220.63,313897.0,221.49,221.49,220.38,220.63,313897.0
2024-11-29 09:30:00,221.1,222.08,220.93,221.13,93316.0,221.1,222.08,220.93,221.13,93316.0
2024-11-29 10:00:00,221.19,221.42,220.7,221.15,93575.0,221.19,221.42,220.7,221.15,93575.0
2024-11-29 10:30:00,221.15,221.46,220.8,221.44,111935.0,221.15,221.46,220.8,221.44,111935.0
2024-11-29 11:00:00,221.44,221.53,220.75,220.82,100454.0,221.44,221.53,220.75,220.82,100454.0
2024-11-29 11:30:00,220.82,221.47,220.82,221.27,90012.0,220.82,221.47,220.82,221.27,90012.0
2024-11-29 12:00:00,221.27,221.99,221.27,221.98,57280.0,221.27,221.99,221.27,221.98,57280.0
2024-11-29 12:30:00,221.99,222.35,220.97,221.21,199008.0,221.99,222.35,220.97,221.21,199008.0
2024-12-02 09:30:00,222.0,222.19,219.79,220.01,112755.0,222.0,222.19,219.79,220.01,112755.0
2024-12-02 10:00:00,220.09,220.09,219.39,219.46,80206.0,220.09,220.09,219.39,219.46,80206.0
2024-12-02 10:30:00,219.39,219.52,218.34,218.48,67509.0,219.39,219.52,218.34,218.48,67509.0
2024-12-02 11:00:00,218.31,218.88,218.23,218.8,69390.0,218.31,218.88,218.23,218.8,69390.0
2024-12-02 11:30:00,218.75,218.95,218.27,218.27,46593.0,218.75,218.95,218.27,218.27,46593.0
2024-12-02 12:00:00,218.29,218.54,218.21,218.21,40527.0,218.29,218.54,218.21,218.21,40527.0
2024-12-02 12:30:00,218.22,218.32,217.81,217.81,55706.0,218.22,218.32,217.81,217.81,55706.0
2024-12-02 13:00:00,217.89,218.35,217.74,218.29,67691.0,217.89,218.35,217.74,218.29,67691.0
2024-12-02 13:30:00,218.29,218.37,217.99,218.1,56782.0,218.29,218.37,217.99,218.1,56782.0
2024-12-02 14:00:00,218.09,218.29,217.95,218.24,62794.0,218.09,218.29,217.95,218.24,62794.0
2024-12-02 14:30:00,218.27,218.56,218.17,218.49,61534.0,218.27,218.56,218.17,218.49,61534.0
2024-12-02 15:00:00,218.46,218.83,218.45,218.47,64954.0,218.46,218.83,218.45,218.47,64954.0
2024-12-02 15:30:00,218.45,218.56,217.77,218.49,229953.0,218.45,218.56,217.77,218.49,229953.0
2024-12-03 09:30:00,219.36,220.13,218.01,218.96,66937.0,219.36,220.13,218.01,218.96,66937.0
2024-12-03 10:00:00,219.01,219.01,218.38,218.41,88362.0,219.01,219.01,218.38,218.41,88362.0
2024-12-03 10:30:00,218.28,218.55,217.99,218.09,50479.0,218.28,218.55,217.99,218.09,50479.0
2024-12-03 11:00:00,218.09,218.16,217.55,217.64,47681.0,218.09,218.16,217.55,217.64,47681.0
2024-12-03 11:30:00,217.68,217.69,217.15,217.3,169539.0,217.68,217.69,217.15,217.3,169539.0
2024-12-03 12:00:00,217.34,217.37,216.68,217.12,148959.0,217.34,217.37,216.68,217.12,148959.0
2024-12-03 12:30:00,217.07,217.37,216.98,217.0,126021.0,217.07,217.37,216.98,217.0,126021.0
2024-12-03 13:00:00,217.06,217.11,216.54,216.84,74530.0,217.06,217.11,216.54,216.84,74530.0
2024-12-03 13:30:00,216.87,217.03,216.0,216.38,320359.0,216.87,217.03,216.0,216.38,320359.0
2024-12-03 14:00:00,216.33,216.44,215.95,215.95,112432.0,216.33,216.44,215.95,215.95,112432.0
2024-12-03 14:30:00,216.0,216.14,214.91,215.74,256246.0,216.0,216.14,214.91,215.74,256246.0
2024-12-03 15:00:00,215.77,216.1,215.57,216.0,223279.0,215.77,216.1,215.57,216.0,223279.0
2024-12-03 15:30:00,215.96,216.06,215.19,215.33,429274.0,215.96,216.06,215.19,215.33,429274.0
2024-12-04 09:30:00,215.28,215.73,214.64,214.82,105687.0,215.28,215.73,214.64,214.82,105687.0
2024-12-04 10:00:00,214.81,215.0,213.24,214.03,134024.0,214.81,215.0,213.24,214.03,134024.0
2024-12-04 10:30:00,214.03,214.49,213.85,214.33,87166.0,214.03,214.49,213.85,214.33,87166.0
2024-12-04 11:00:00,214.34,214.37,213.89,214.15,48938.0,214.34,214.37,213.89,214.15,48938.0
2024-12-04 11:30:00,214.07,214.07,213.5,213.71,78136.0,214.07,214.07,213.5,213.71,78136.0
2024-12-04 12:00:00,213.76,213.8,213.35,213.38,81919.0,213.76,213.8,213.35,213.38,81919.0
2024-12-04 12:30:00,213.41,213.68,213.24,213.65,50144.0,213.41,213.68,213.24,213.65,50144.0
2024-12-04 13:00:00,213.65,214.04,213.3,213.53,112970.0,213.65,214.04,213.3,213.53,112970.0
2024-12-04 13:30:00,213.51,214.77,213.38,214.2,166385.0,213.51,214.77,213.38,214.2,166385.0
2024-12-04 14:00:00,214.21,215.09,213.9,214.72,238668.0,214.21,215.09,213.9,214.72,238668.0
2024-12-04 14:30:00,214.76,215.17,214.5,215.12,126086.0,214.76,215.17,214.5,215.12,126086.0
2024-12-04 15:00:00,215.21,215.93,214.99,215.89,107650.0,215.21,215.93,214.99,215.89,107650.0
2024-12-04 15:30:00,215.84,216.39,215.45,215.93,397577.0,215.84,216.39,215.45,215.93,397577.0
2024-12-05 09:30:00,203.0,204.72,200.71,204.24,1168843.0,203.0,204.72,200.71,204.24,1168843.0
2024-12-05 10:00:00,204.24,205.94,203.0,205.36,406715.0,204.24,205.94,203.0,205.36,406715.0
2024-12-05 10:30:00,205.22,207.95,205.04,207.63,346854.0,205.22,207.95,205.04,207.63,346854.0
2024-12-05 11:00:00,207.65,207.8,205.87,206.76,149146.0,207.65,207.8,205.87,206.76,149146.0
2024-12-05 11:30:00,206.76,208.0,206.53,207.12,156831.0,206.76,208.0,206.53,207.12,156831.0
2024-12-05 12:00:00,207.08,207.12,205.25,205.25,121792.0,207.08,207.12,205.25,205.25,121792.0
2024-12-05 12:30:00,205.3,205.54,204.69,204.85,114670.0,205.3,205.54,204.69,204.85,114670.0
2024-12-05 13:00:00,204.8,205.08,203.79,204.31,161278.0,204.8,205.08,203.79,204.31,161278.0
2024-12-05 13:30:00,204.27,204.65,203.69,203.96,163218.0,204.27,204.65,203.69,203.96,163218.0
2024-12-05 14:00:00,203.97,204.6,203.55,204.02,129287.0,203.97,204.6,203.55,204.02,129287.0
2024-12-05 14:30:00,204.03,204.23,203.52,203.82,126424.0,204.03,204.23,203.52,203.82,126424.0
2024-12-05 15:00:00,203.79,203.93,203.2,203.87,230755.0,203.79,203.93,203.2,203.87,230755.0
2024-12-05 15:30:00,203.89,204.42,203.59,204.07,788762.0,203.89,204.42,203.59,204.07,788762.0
2024-12-06 09:30:00,205.29,206.35,204.69,205.47,163053.0,205.29,206.35,204.69,205.47,163053.0
2024-12-06 10:00:00,205.54,206.73,204.82,206.54,192953.0,205.54,206.73,204.82,206.54,192953.0
2024-12-06 10:30:00,206.48,206.63,206.12,206.41,73845.0,206.48,206.63,206.12,206.41,73845.0
2024-12-06 11:00:00,206.42,206.92,206.31,206.76,92504.0,206.42,206.92,206.31,206.76,92504.0
2024-12-06 11:30:00,206.74,206.89,206.33,206.33,80688.0,206.74,206.89,206.33,206.33,80688.0
2024-12-06 12:00:00,206.33,206.78,206.2,206.52,82880.0,206.33,206.78,206.2,206.52,82880.0
2024-12-06 12:30:00,206.48,206.7,206.06,206.06,65200.0,206.48,206.7,206.06,206.06,65200.0
2024-12-06 13:00:00,206.03,206.36,205.94,205.95,61667.0,206.03,206.36,205.94,205.95,61667.0
2024-12-06 13:30:00,205.94,206.54,205.79,206.18,112809.0,205.94,206.54,205.79,206.18,112809.0
2024-12-06 14:00:00,206.31,206.77,206.2,206.61,121106.0,206.31,206.77,206.2,206.61,121106.0
2024-12-06 14:30:00,206.61,207.03,206.41,206.8,69844.0,206.61,207.03,206.41,206.8,69844.0
2024-12-06 15:00:00,206.79,207.09,206.47,206.95,146894.0,206.79,207.09,206.47,206.95,146894.0
2024-12-06 15:30:00,206.95,207.56,206.67,207.27,536861.0,206.95,207.56,206.67,207.27,536861.0
2024-12-09 09:30:00,207.06,207.57,205.87,206.19,123541.0,207.06,207.57,205.87,206.19,123541.0
2024-12-09 10:00:00,206.02,206.02,204.88,205.8,150281.0,206.02,206.02,204.88,205.8,150281.0
2024-12-09 10:30:00,205.8,206.01,204.9,204.98,168459.0,205.8,206.01,204.9,204.98,168459.0
2024-12-09 11:00:00,205.08,205.59,205.06,205.55,79146.0,205.08,205.59,205.06,205.55,79146.0
2024-12-09 11:30:00,205.53,205.65,204.48,204.72,113419.0,205.53,205.65,204.48,204.72,113419.0
2024-12-09 12:00:00,204.76,204.79,204.16,204.24,125803.0,204.76,204.79,204.16,204.24,125803.0
2024-12-09 12:30:00,204.24,204.3,203.75,203.78,59346.0,204.24,204.3,203.75,203.78,59346.0
2024-12-09 13:00:00,203.76,204.26,203.6,203.7,66904.0,203.76,204.26,203.6,203.7,66904.0
2024-12-09 13:30:00,203.73,204.09,203.65,203.95,72913.0,203.73,204.09,203.65,203.95,72913.0
2024-12-09 14:00:00,203.95,203.98,203.38,203.71,65428.0,203.95,203.98,203.38,203.71,65428.0
2024-12-09 14:30:00,203.71,203.96,203.44,203.48,75316.0,203.71,203.96,203.44,203.48,75316.0
2024-12-09 15:00:00,203.51,203.76,203.46,203.51,103143.0,203.51,203.76,203.46,203.51,103143.0
2024-12-09 15:30:00,203.55,203.55,202.72,202.92,374071.0,203.55,203.55,202.72,202.92,374071.0
2024-12-10 09:30:00,203.28,203.28,201.25,202.23,222996.0,203.28,203.28,201.25,202.23,222996.0
2024-12-10 10:00:00,202.24,202.3,201.45,201.98,108537.0,202.24,202.3,201.45,201.98,108537.0
2024-12-10 10:30:00,202.05,202.75,201.77,202.48,163014.0,202.05,202.75,201.77,202.48,163014.0
2024-12-10 11:00:00,202.49,203.15,202.32,202.55,106452.0,202.49,203.15,202.32,202.55,106452.0
2024-12-10 11:30:00,202.53,202.53,201.92,201.92,90780.0,202.53,202.53,201.92,201.92,90780.0
2024-12-10 12:00:00,202.02,202.1,201.49,201.53,85527.0,202.02,202.1,201.49,201.53,85527.0
2024-12-10 12:30:00,201.55,201.86,201.21,201.23,103593.0,201.55,201.86,201.21,201.23,103593.0
2024-12-10 13:00:00,201.22,201.29,200.71,201.0,149115.0,201.22,201.29,200.71,201.0,149115.0
2024-12-10 13:30:00,201.0,201.11,200.7,200.75,142185.0,201.0,201.11,200.7,200.75,142185.0
2024-12-10 14:00:00,200.8,201.2,200.52,201.11,172778.0,200.8,201.2,200.52,201.11,172778.0
2024-12-10 14:30:00,201.13,202.23,201.06,202.23,171309.0,201.13,202.23,201.06,202.23,171309.0
2024-12-10 15:00:00,202.24,202.91,201.65,201.81,147941.0,202.24,202.91,201.65,201.81,147941.0
2024-12-10 15:30:00,201.83,202.01,201.35,201.55,422079.0,201.83,202.01,201.35,201.55,422079.0
2024-12-11 09:30:00,202.5,204.07,202.1,202.48,128982.0,202.5,204.07,202.1,202.48,128982.0
2024-12-11 10:00:00,202.51,202.69,201.65,202.38,137264.0,202.51,202.69,201.65,202.38,137264.0
2024-12-11 10:30:00,202.38,203.62,202.19,203.59,75561.0,202.38,203.62,202.19,203.59,75561.0
2024-12-11 11:00:00,203.55,203.66,202.96,203.62,66098.0,203.55,203.66,202.96,203.62,66098.0
2024-12-11 11:30:00,203.63,204.37,203.53,203.97,67641.0,203.63,204.37,203.53,203.97,67641.0
2024-12-11 12:00:00,203.99,204.2,203.79,204.01,53926.0,203.99,204.2,203.79,204.01,53926.0
2024-12-11 12:30:00,204.03,204.81,203.99,204.7,68225.0,204.03,204.81,203.99,204.7,68225.0
2024-12-11 13:00:00,204.66,204.8,204.3,204.53,59446.0,204.66,204.8,204.3,204.53,59446.0
2024-12-11 13:30:00,204.61,204.98,204.45,204.74,65620.0,204.61,204.98,204.45,204.74,65620.0
2024-12-11 14:00:00,204.71,204.79,204.21,204.76,82532.0,204.71,204.79,204.21,204.76,82532.0
2024-12-11 14:30:00,204.82,205.04,203.87,203.95,100772.0,204.82,205.04,203.87,203.95,100772.0
2024-12-11 15:00:00,203.96,204.22,203.78,203.93,118769.0,203.96,204.22,203.78,203.93,118769.0
2024-12-11 15:30:00,203.92,204.5,203.79,203.97,289608.0,203.92,204.5,203.79,203.97,289608.0
2024-12-12 09:30:00,204.36,204.66,203.26,203.44,107849.0,204.36,204.66,203.26,203.44,107849.0
2024-12-12 10:00:00,203.55,204.17,203.18,204.07,155715.0,203.55,204.17,203.18,204.07,155715.0
2024-12-12 10:30:00,204.07,204.24,203.3,203.95,64771.0,204.07,204.24,203.3,203.95,64771.0
2024-12-12 11:00:00,203.97,204.63,203.65,204.47,94041.0,203.97,204.63,203.65,204.47,94041.0
2024-12-12 11:30:00,204.48,204.78,204.41,204.41,89999.0,204.48,204.78,204.41,204.41,89999.0
2024-12-12 12:00:00,204.39,204.57,204.01,204.09,61748.0,204.39,204.57,204.01,204.09,61748.0
2024-12-12 12:30:00,204.11,204.54,203.99,204.48,40781.0,204.11,204.54,203.99,204.48,40781.0
2024-12-12 13:00:00,204.47,205.12,204.37,204.85,80533.0,204.47,205.12,204.37,204.85,80533.0
2024-12-12 13:30:00,204.86,204.92,204.55,204.91,44168.0,204.86,204.92,204.55,204.91,44168.0
2024-12-12 14:00:00,204.89,205.05,203.96,204.02,179711.0,204.89,205.05,203.96,204.02,179711.0
2024-12-12 14:30:00,204.02,204.58,204.01,204.51,80254.0,204.02,204.58,204.01,204.51,80254.0
2024-12-12 15:00:00,204.52,205.01,204.51,204.96,91651.0,204.52,205.01,204.51,204.96,91651.0
2024-12-12 15:30:00,204.98,205.22,204.85,204.93,300641.0,204.98,205.22,204.85,204.93,300641.0
2024-12-13 09:30:00,206.17,206.85,203.86,203.97,168986.0,206.17,206.85,203.86,203.97,168986.0
2024-12-13 10:00:00,204.11,205.5,204.1,205.4,95912.0,204.11,205.5,204.1,205.4,95912.0
2024-12-13 10:30:00,205.42,205.43,204.84,205.39,72287.0,205.42,205.43,204.84,205.39,72287.0
2024-12-13 11:00:00,205.32,206.23,205.32,205.64,74581.0,205.32,206.23,205.32,205.64,74581.0
2024-12-13 11:30:00,205.56,205.68,205.23,205.45,87946.0,205.56,205.68,205.23,205.45,87946.0
2024-12-13 12:00:00,205.39,205.42,205.05,205.16,44806.0,205.39,205.42,205.05,205.16,44806.0
2024-12-13 12:30:00,205.17,205.42,204.61,204.71,144126.0,205.17,205.42,204.61,204.71,144126.0
2024-12-13 13:00:00,204.78,204.97,204.7,204.85,36815.0,204.78,204.97,204.7,204.85,36815.0
2024-12-13 13:30:00,204.85,204.85,204.46,204.52,61610.0,204.85,204.85,204.46,204.52,61610.0
2024-12-13 14:00:00,204.5,204.69,203.91,203.93,82763.0,204.5,204.69,203.91,203.93,82763.0
2024-12-13 14:30:00,203.92,204.63,203.87,204.48,66331.0,203.92,204.63,203.87,204.48,66331.0
2024-12-13 15:00:00,204.5,204.69,204.35,204.61,89911.0,204.5,204.69,204.35,204.61,89911.0
2024-12-13 15:30:00,204.61,205.06,204.59,204.64,201280.0,204.61,205.06,204.59,204.64,201280.0
2024-12-16 09:30:00,205.7,206.24,205.23,205.9,94223.0,205.7,206.24,205.23,205.9,94223.0
2024-12-16 10:00:00,205.92,206.04,205.38,205.61,84462.0,205.92,206.04,205.38,205.61,84462.0
2024-12-16 10:30:00,205.61,206.14,205.61,206.07,96025.0,205.61,206.14,205.61,206.07,96025.0
2024-12-16 11:00:00,206.08,206.25,205.64,205.89,48100.0,206.08,206.25,205.64,205.89,48100.0
2024-12-16 11:30:00,205.91,205.99,205.48,205.5,75265.0,205.91,205.99,205.48,205.5,75265.0
2024-12-16 12:00:00,205.49,205.9,205.49,205.63,47179.0,205.49,205.9,205.49,205.63,47179.0
2024-12-16 12:30:00,205.61,205.65,204.85,204.96,44749.0,205.61,205.65,204.85,204.96,44749.0
2024-12-16 13:00:00,204.9,205.08,204.75,205.08,80910.0,204.9,205.08,204.75,205.08,80910.0
2024-12-16 13:30:00,205.07,205.11,204.9,204.92,44574.0,205.07,205.11,204.9,204.92,44574.0
2024-12-16 14:00:00,204.91,204.91,204.32,204.44,47232.0,204.91,204.91,204.32,204.44,47232.0
2024-12-16 14:30:00,204.45,204.56,203.41,203.63,325563.0,204.45,204.56,203.41,203.63,325563.0
2024-12-16 15:00:00,203.55,203.95,202.96,203.2,490670.0,203.55,203.95,202.96,203.2,490670.0
2024-12-16 15:30:00,203.16,203.73,202.93,203.41,305957.0,203.16,203.73,202.93,203.41,305957.0
2024-12-17 09:30:00,202.7,203.63,201.95,203.63,289070.0,202.7,203.63,201.95,203.63,289070.0
2024-12-17 10:00:00,203.55,203.83,202.85,203.58,90725.0,203.55,203.83,202.85,203.58,90725.0
2024-12-17 10:30:00,203.58,203.58,202.59,202.84,64413.0,203.58,203.58,202.59,202.84,64413.0
2024-12-17 11:00:00,202.84,203.66,202.82,203.13,69340.0,202.84,203.66,202.82,203.13,69340.0
2024-12-17 11:30:00,203.13,203.7,203.06,203.1,82717.0,203.13,203.7,203.06,203.1,82717.0
2024-12-17 12:00:00,203.17,203.27,202.78,203.14,84893.0,203.17,203.27,202.78,203.14,84893.0
2024-12-17 12:30:00,203.14,203.26,203.01,203.16,49067.0,203.14,203.26,203.01,203.16,49067.0
2024-12-17 13:00:00,203.17,203.26,202.9,203.25,93377.0,203.17,203.26,202.9,203.25,93377.0
2024-12-17 13:30:00,203.25,203.89,203.2,203.63,142873.0,203.25,203.89,203.2,203.63,142873.0
2024-12-17 14:00:00,203.63,203.87,203.3,203.77,100689.0,203.63,203.87,203.3,203.77,100689.0
2024-12-17 14:30:00,203.77,204.11,203.42,203.52,116013.0,203.77,204.11,203.42,203.52,116013.0
2024-12-17 15:00:00,203.5,203.94,203.38,203.91,144726.0,203.5,203.94,203.38,203.91,144726.0
2024-12-17 15:30:00,203.93,204.71,203.85,204.23,468751.0,203.93,204.71,203.85,204.23,468751.0
2024-12-18 09:30:00,205.16,206.95,204.79,206.62,100626.0,205.16,206.95,204.79,206.62,100626.0
2024-12-18 10:00:00,206.51,206.77,205.85,206.69,208161.0,206.51,206.77,205.85,206.69,208161.0
2024-12-18 10:30:00,206.69,208.0,206.37,207.83,139458.0,206.69,208.0,206.37,207.83,139458.0
2024-12-18 11:00:00,207.86,208.24,207.39,207.46,152631.0,207.86,208.24,207.39,207.46,152631.0
2024-12-18 11:30:00,207.47,207.89,207.42,207.88,92417.0,207.47,207.89,207.42,207.88,92417.0
2024-12-18 12:00:00,207.89,207.9,207.18,207.61,79813.0,207.89,207.9,207.18,207.61,79813.0
2024-12-18 12:30:00,207.57,207.88,207.28,207.82,47880.0,207.57,207.88,207.28,207.82,47880.0
2024-12-18 13:00:00,207.84,207.84,207.46,207.58,51825.0,207.84,207.84,207.46,207.58,51825.0
2024-12-18 13:30:00,207.59,208.28,207.59,207.98,73206.0,207.59,208.28,207.59,207.98,73206.0
2024-12-18 14:00:00,208.0,208.0,206.12,206.12,122246.0,208.0,208.0,206.12,206.12,122246.0
2024-12-18 14:30:00,206.13,206.44,204.76,205.02,132784.0,206.13,206.44,204.76,205.02,132784.0
2024-12-18 15:00:00,205.08,205.55,204.41,204.49,111848.0,205.08,205.55,204.41,204.49,111848.0
2024-12-18 15:30:00,204.54,204.58,201.61,201.72,472265.0,204.54,204.58,201.61,201.72,472265.0
2024-12-19 09:30:00,203.51,205.64,202.3,204.41,123983.0,203.51,205.64,202.3,204.41,123983.0
2024-12-19 10:00:00,204.57,204.7,203.63,204.31,70603.0,204.57,204.7,203.63,204.31,70603.0
2024-12-19 10:30:00,204.43,204.52,203.21,203.98,80543.0,204.43,204.52,203.21,203.98,80543.0
2024-12-19 11:00:00,203.92,204.59,203.23,204.53,57289.0,203.92,204.59,203.23,204.53,57289.0
2024-12-19 11:30:00,204.48,204.83,204.3,204.7,56475.0,204.48,204.83,204.3,204.7,56475.0
2024-12-19 12:00:00,204.71,204.88,204.29,204.29,48729.0,204.71,204.88,204.29,204.29,48729.0
2024-12-19 12:30:00,204.3,204.54,203.86,204.25,45794.0,204.3,204.54,203.86,204.25,45794.0
2024-12-19 13:00:00,204.22,204.22,203.58,203.81,80105.0,204.22,204.22,203.58,203.81,80105.0
2024-12-19 13:30:00,203.77,204.41,203.63,204.34,52047.0,203.77,204.41,203.63,204.34,52047.0
2024-12-19 14:00:00,204.27,204.37,203.83,204.1,65565.0,204.27,204.37,203.83,204.1,65565.0
2024-12-19 14:30:00,204.17,204.35,203.33,203.34,74182.0,204.17,204.35,203.33,203.34,74182.0
2024-12-19 15:00:00,203.34,203.66,203.12,203.41,133598.0,203.34,203.66,203.12,203.41,133598.0
2024-12-19 15:30:00,203.45,203.48,201.99,202.26,432850.0,203.45,203.48,201.99,202.26,432850.0
2024-12-20 09:30:00,201.52,203.2,201.45,203.1,388577.0,201.52,203.2,201.45,203.1,388577.0
2024-12-20 10:00:00,203.42,204.05,202.9,204.05,70138.0,203.42,204.05,202.9,204.05,70138.0
2024-12-20 10:30:00,204.2,204.73,203.86,204.26,52827.0,204.2,204.73,203.86,204.26,52827.0
2024-12-20 11:00:00,204.24,205.69,204.17,205.68,70221.0,204.24,205.69,204.17,205.68,70221.0
2024-12-20 11:30:00,205.64,206.68,205.63,206.24,107464.0,205.64,206.68,205.63,206.24,107464.0
2024-12-20 12:00:00,206.13,206.52,205.99,206.51,97348.0,206.13,206.52,205.99,206.51,97348.0
2024-12-20 12:30:00,206.43,206.43,205.51,205.82,63701.0,206.43,206.43,205.51,205.82,63701.0
2024-12-20 13:00:00,205.82,205.82,205.27,205.35,66390.0,205.82,205.82,205.27,205.35,66390.0
2024-12-20 13:30:00,205.37,205.89,205.33,205.52,80033.0,205.37,205.89,205.33,205.52,80033.0
2024-12-20 14:00:00,205.52,206.08,205.48,206.05,86382.0,205.52,206.08,205.48,206.05,86382.0
2024-12-20 14:30:00,206.04,206.36,205.46,205.68,101862.0,206.04,206.36,205.46,205.68,101862.0
2024-12-20 15:00:00,205.68,206.14,205.66,205.94,135639.0,205.68,206.14,205.66,205.94,135639.0
2024-12-20 15:30:00,205.99,206.67,205.43,206.15,414107.0,205.99,206.67,205.43,206.15,414107.0
2024-12-23 09:30:00,204.64,205.48,204.07,204.3,87580.0,204.64,205.48,204.07,204.3,87580.0
2024-12-23 10:00:00,204.39,204.93,203.58,204.8,57865.0,204.39,204.93,203.58,204.8,57865.0
2024-12-23 10:30:00,204.81,205.13,204.39,204.46,55281.0,204.81,205.13,204.39,204.46,55281.0
2024-12-23 11:00:00,204.46,205.34,204.33,205.3,35867.0,204.46,205.34,204.33,205.3,35867.0
2024-12-23 11:30:00,205.23,205.86,205.09,205.85,28465.0,205.23,205.86,205.09,205.85,28465.0
2024-12-23 12:00:00,205.86,206.1,205.42,206.02,44976.0,205.86,206.1,205.42,206.02,44976.0
2024-12-23 12:30:00,206.07,206.09,205.72,205.87,27864.0,206.07,206.09,205.72,205.87,27864.0
2024-12-23 13:00:00,205.82,206.28,205.82,206.27,33111.0,205.82,206.28,205.82,206.27,33111.0
2024-12-23 13:30:00,206.24,206.41,205.9,206.02,49394.0,206.24,206.41,205.9,206.02,49394.0
2024-12-23 14:00:00,206.03,206.42,206.02,206.17,43673.0,206.03,206.42,206.02,206.17,43673.0
2024-12-23 14:30:00,206.22,206.28,205.78,205.96,59380.0,206.22,206.28,205.78,205.96,59380.0
2024-12-23 15:00:00,205.96,206.22,205.74,205.99,64909.0,205.96,206.22,205.74,205.99,64909.0
2024-12-23 15:30:00,206.04,206.85,205.8,206.71,177733.0,206.04,206.85,205.8,206.71,177733.0
2024-12-24 09:30:00,206.28,207.4,206.28,206.84,60380.0,206.28,207.4,206.28,206.84,60380.0
2024-12-24 10:00:00,206.99,207.82,206.99,207.77,41363.0,206.99,207.82,206.99,207.77,41363.0
2024-12-24 10:30:00,207.77,207.99,207.62,207.77,38630.0,207.77,207.99,207.62,207.77,38630.0
2024-12-24 11:00:00,207.75,208.04,207.42,207.96,46486.0,207.75,208.04,207.42,207.96,46486.0
2024-12-24 11:30:00,207.95,208.45,207.88,208.2,38484.0,207.95,208.45,207.88,208.2,38484.0
2024-12-24 12:00:00,208.18,208.8,208.12,208.79,60721.0,208.18,208.8,208.12,208.79,60721.0
2024-12-24 12:30:00,208.77,209.43,208.41,209.07,132832.0,208.77,209.43,208.41,209.07,132832.0
2024-12-26 09:30:00,208.38,209.25,208.38,208.57,50817.0,208.38,209.25,208.38,208.57,50817.0
2024-12-26 10:00:00,208.58,209.07,208.54,208.92,39700.0,208.58,209.07,208.54,208.92,39700.0
2024-12-26 10:30:00,208.88,209.21,208.58,209.21,32325.0,208.88,209.21,208.58,209.21,32325.0
2024-12-26 11:00:00,209.21,209.55,209.02,209.27,41785.0,209.21,209.55,209.02,209.27,41785.0
2024-12-26 11:30:00,209.27,209.83,209.22,209.76,37952.0,209.27,209.83,209.22,209.76,37952.0
2024-12-26 12:00:00,209.78,210.33,209.7,209.93,43647.0,209.78,210.33,209.7,209.93,43647.0
2024-12-26 12:30:00,209.91,210.08,209.61,209.78,20895.0,209.91,210.08,209.61,209.78,20895.0
2024-12-26 13:00:00,209.77,210.02,209.54,209.54,44687.0,209.77,210.02,209.54,209.54,44687.0
2024-12-26 13:30:00,209.51,209.63,209.23,209.48,37915.0,209.51,209.63,209.23,209.48,37915.0
2024-12-26 14:00:00,209.49,209.54,209.29,209.41,27141.0,209.49,209.54,209.29,209.41,27141.0
2024-12-26 14:30:00,209.36,209.9,209.36,209.86,34904.0,209.36,209.9,209.36,209.86,34904.0
2024-12-26 15:00:00,209.88,210.07,209.65,209.98,42165.0,209.88,210.07,209.65,209.98,42165.0
2024-12-26 15:30:00,209.96,210.43,209.82,210.29,134595.0,209.96,210.43,209.82,210.29,134595.0
2024-12-27 09:30:00,208.68,209.36,208.48,209.17,40310.0,208.68,209.36,208.48,209.17,40310.0
2024-12-27 10:00:00,209.21,209.22,207.55,207.61,34429.0,209.21,209.22,207.55,207.61,34429.0
2024-12-27 10:30:00,207.4,207.85,207.39,207.48,39659.0,207.4,207.85,207.39,207.48,39659.0
2024-12-27 11:00:00,207.52,207.59,206.77,207.55,44836.0,207.52,207.59,206.77,207.55,44836.0
2024-12-27 11:30:00,207.39,207.77,206.51,206.66,35053.0,207.39,207.77,206.51,206.66,35053.0
2024-12-27 12:00:00,206.7,206.7,206.2,206.56,40166.0,206.7,206.7,206.2,206.56,40166.0
2024-12-27 12:30:00,206.58,206.86,206.32,206.72,35162.0,206.58,206.86,206.32,206.72,35162.0
2024-12-27 13:00:00,206.71,206.93,206.47,206.92,34883.0,206.71,206.93,206.47,206.92,34883.0
2024-12-27 13:30:00,206.88,207.58,206.88,207.57,30550.0,206.88,207.58,206.88,207.57,30550.0
2024-12-27 14:00:00,207.56,207.85,207.44,207.72,34190.0,207.56,207.85,207.44,207.72,34190.0
2024-12-27 14:30:00,207.67,208.04,207.57,208.03,23388.0,207.67,208.04,207.57,208.03,23388.0
2024-12-27 15:00:00,208.0,208.0,207.06,207.26,69106.0,208.0,208.0,207.06,207.26,69106.0
2024-12-27 15:30:00,207.23,208.11,206.89,207.96,181193.0,207.23,208.11,206.89,207.96,181193.0
2024-12-30 09:30:00,206.17,206.68,204.35,204.73,46630.0,206.17,206.68,204.35,204.73,46630.0
2024-12-30 10:00:00,204.62,204.92,204.15,204.43,62614.0,204.62,204.92,204.15,204.43,62614.0
2024-12-30 10:30:00,204.43,205.47,204.37,205.38,30642.0,204.43,205.47,204.37,205.38,30642.0
2024-12-30 11:00:00,205.31,206.15,205.22,206.11,41140.0,205.31,206.15,205.22,206.11,41140.0
2024-12-30 11:30:00,206.14,206.72,206.09,206.72,46460.0,206.14,206.72,206.09,206.72,46460.0
2024-12-30 12:00:00,206.59,206.98,206.57,206.81,42383.0,206.59,206.98,206.57,206.81,42383.0
2024-12-30 12:30:00,206.7,207.16,206.5,206.95,28678.0,206.7,207.16,206.5,206.95,28678.0
2024-12-30 13:00:00,206.85,207.35,206.68,206.98,23989.0,206.85,207.35,206.68,206.98,23989.0
2024-12-30 13:30:00,206.9,207.41,206.89,207.15,18280.0,206.9,207.41,206.89,207.15,18280.0
2024-12-30 14:00:00,207.15,207.32,206.64,207.11,29018.0,207.15,207.32,206.64,207.11,29018.0
2024-12-30 14:30:00,207.05,207.27,206.96,207.17,31793.0,207.05,207.27,206.96,207.17,31793.0
2024-12-30 15:00:00,207.17,207.26,206.68,206.68,24559.0,207.17,207.26,206.68,206.68,24559.0
2024-12-30 15:30:00,206.73,206.97,206.12,206.4,149000.0,206.73,206.97,206.12,206.4,149000.0
2024-12-31 09:30:00,206.77,207.27,205.74,206.79,43383.0,206.77,207.27,205.74,206.79,43383.0
2024-12-31 10:00:00,206.8,207.17,206.28,206.91,26119.0,206.8,207.17,206.28,206.91,26119.0
2024-12-31 10:30:00,206.71,206.88,206.12,206.12,17282.0,206.71,206.88,206.12,206.12,17282.0
2024-12-31 11:00:00,206.06,206.32,205.86,205.96,19709.0,206.06,206.32,205.86,205.96,19709.0
2024-12-31 11:30:00,205.95,206.0,205.47,205.53,38544.0,205.95,206.0,205.47,205.53,38544.0
2024-12-31 12:00:00,205.53,205.75,205.19,205.33,42956.0,205.53,205.75,205.19,205.33,42956.0
2024-12-31 12:30:00,205.36,205.74,204.89,205.74,50123.0,205.36,205.74,204.89,205.74,50123.0
2024-12-31 13:00:00,205.74,205.84,205.08,205.16,23528.0,205.74,205.84,205.08,205.16,23528.0
2024-12-31 13:30:00,205.16,205.76,205.12,205.2,27563.0,205.16,205.76,205.12,205.2,27563.0
2024-12-31 14:00:00,205.16,205.57,204.94,205.11,33108.0,205.16,205.57,204.94,205.11,33108.0
2024-12-31 14:30:00,205.08,205.37,204.8,205.28,30788.0,205.08,205.37,204.8,205.28,30788.0
2024-12-31 15:00:00,205.31,205.82,205.1,205.8,33290.0,205.31,205.82,205.1,205.8,33290.0
2024-12-31 15:30:00,205.8,205.88,204.93,205.49,187225.0,205.8,205.88,204.93,205.49,187225.0
2025-01-02 09:30:00,207.0,207.6,205.71,207.43,76211.0,207.0,207.6,205.71,207.43,76211.0
2025-01-02 10:00:00,207.42,207.85,206.85,207.25,78133.0,207.42,207.85,206.85,207.25,78133.0
2025-01-02 10:30:00,207.27,207.27,206.15,206.56,92136.0,207.27,207.27,206.15,206.56,92136.0
2025-01-02 11:00:00,206.66,206.66,205.76,206.5,34873.0,206.66,206.66,205.76,206.5,34873.0
2025-01-02 11:30:00,206.47,207.05,206.47,206.7,38583.0,206.47,207.05,206.47,206.7,38583.0
2025-01-02 12:00:00,206.62,206.78,205.77,205.79,34604.0,206.62,206.78,205.77,205.79,34604.0
2025-01-02 12:30:00,205.7,205.88,204.51,205.24,32816.0,205.7,205.88,204.51,205.24,32816.0
2025-01-02 13:00:00,205.26,205.3,204.51,205.09,52909.0,205.26,205.3,204.51,205.09,52909.0
2025-01-02 13:30:00,205.11,205.36,204.52,205.12,94872.0,205.11,205.36,204.52,205.12,94872.0
2025-01-02 14:00:00,205.21,205.88,205.06,205.84,68385.0,205.21,205.88,205.06,205.84,68385.0
2025-01-02 14:30:00,205.84,205.84,205.22,205.27,46893.0,205.84,205.84,205.22,205.27,46893.0
2025-01-02 15:00:00,205.33,206.0,205.29,205.83,62970.0,205.33,206.0,205.29,205.83,62970.0
2025-01-02 15:30:00,205.94,206.25,205.61,206.04,173021.0,205.94,206.25,205.61,206.04,173021.0
2025-01-03 09:30:00,207.48,208.01,205.59,205.71,152062.0,207.48,208.01,205.59,205.71,152062.0
2025-01-03 10:00:00,206.01,206.67,205.58,206.44,41796.0,206.01,206.67,205.58,206.44,41796.0
2025-01-03 10:30:00,206.45,207.55,206.26,207.35,37457.0,206.45,207.55,206.26,207.35,37457.0
2025-01-03 11:00:00,207.53,207.55,206.82,207.26,33465.0,207.53,207.55,206.82,207.26,33465.0
2025-01-03 11:30:00,207.16,207.69,207.11,207.12,40058.0,207.16,207.69,207.11,207.12,40058.0
2025-01-03 12:00:00,207.23,207.61,207.12,207.19,26324.0,207.23,207.61,207.12,207.19,26324.0
2025-01-03 12:30:00,207.19,207.69,207.12,207.62,40279.0,207.19,207.69,207.12,207.62,40279.0
2025-01-03 13:00:00,207.66,207.77,207.33,207.64,40416.0,207.66,207.77,207.33,207.64,40416.0
2025-01-03 13:30:00,207.59,207.9,207.59,207.75,24538.0,207.59,207.9,207.59,207.75,24538.0
2025-01-03 14:00:00,207.75,208.16,207.66,208.06,25405.0,207.75,208.16,207.66,208.06,25405.0
2025-01-03 14:30:00,208.04,208.37,207.89,207.98,48826.0,208.04,208.37,207.89,207.98,48826.0
2025-01-03 15:00:00,207.92,208.23,207.69,208.23,41943.0,207.92,208.23,207.69,208.23,41943.0
2025-01-03 15:30:00,208.17,208.75,207.71,208.54,234225.0,208.17,208.75,207.71,208.54,234225.0
2025-01-06 09:30:00,208.57,208.99,206.95,207.85,80298.0,208.57,208.99,206.95,207.85,80298.0
2025-01-06 10:00:00,207.7,208.66,207.6,208.24,64022.0,207.7,208.66,207.6,208.24,64022.0
2025-01-06 10:30:00,208.21,208.55,207.84,207.87,64288.0,208.21,208.55,207.84,207.87,64288.0
2025-01-06 11:00:00,207.86,208.21,207.67,207.9,36685.0,207.86,208.21,207.67,207.9,36685.0
2025-01-06 11:30:00,207.9,208.28,207.85,208.03,55645.0,207.9,208.28,207.85,208.03,55645.0
2025-01-06 12:00:00,208.03,208.42,207.93,208.16,67487.0,208.03,208.42,207.93,208.16,67487.0
2025-01-06 12:30:00,208.16,208.26,207.34,207.51,65721.0,208.16,208.26,207.34,207.51,65721.0
2025-01-06 13:00:00,207.51,207.55,206.84,207.04,40636.0,207.51,207.55,206.84,207.04,40636.0
2025-01-06 13:30:00,207.0,207.06,206.17,206.3,41408.0,207.0,207.06,206.17,206.3,41408.0
2025-01-06 14:00:00,206.27,206.32,205.72,205.82,87522.0,206.27,206.32,205.72,205.82,87522.0
2025-01-06 14:30:00,205.82,205.91,205.4,205.58,63480.0,205.82,205.91,205.4,205.58,63480.0
2025-01-06 15:00:00,205.52,206.12,205.47,205.99,65306.0,205.52,206.12,205.47,205.99,65306.0
2025-01-06 15:30:00,205.99,206.08,205.48,205.79,186166.0,205.99,206.08,205.48,205.79,186166.0
2025-01-07 09:30:00,206.26,207.33,206.0,206.19,109973.0,206.26,207.33,206.0,206.19,109973.0
2025-01-07 10:00:00,206.08,206.08,203.73,204.76,79546.0,206.08,206.08,203.73,204.76,79546.0
2025-01-07 10:30:00,204.82,205.52,204.0,205.52,59483.0,204.82,205.52,204.0,205.52,59483.0
2025-01-07 11:00:00,205.59,206.42,205.57,206.21,41810.0,205.59,206.42,205.57,206.21,41810.0
2025-01-07 11:30:00,206.32,206.32,205.0,205.04,47658.0,206.32,206.32,205.0,205.04,47658.0
2025-01-07 12:00:00,205.16,205.7,205.0,205.02,63346.0,205.16,205.7,205.0,205.02,63346.0
2025-01-07 12:30:00,205.02,205.34,204.65,205.03,72095.0,205.02,205.34,204.65,205.03,72095.0
2025-01-07 13:00:00,205.01,205.38,204.82,204.97,70374.0,205.01,205.38,204.82,204.97,70374.0
2025-01-07 13:30:00,204.95,205.05,204.3,204.3,107678.0,204.95,205.05,204.3,204.3,107678.0
2025-01-07 14:00:00,204.33,204.61,204.22,204.45,109018.0,204.33,204.61,204.22,204.45,109018.0
2025-01-07 14:30:00,204.41,204.45,204.1,204.16,102213.0,204.41,204.45,204.1,204.16,102213.0
2025-01-07 15:00:00,204.24,204.24,203.63,203.89,109178.0,204.24,204.24,203.63,203.89,109178.0
2025-01-07 15:30:00,203.86,204.22,203.46,203.85,460170.0,203.86,204.22,203.46,203.85,460170.0
2025-01-08 09:30:00,204.03,205.74,204.03,204.09,76755.0,204.03,205.74,204.03,204.09,76755.0
2025-01-08 10:00:00,204.08,205.25,203.86,203.86,57797.0,204.08,205.25,203.86,203.86,57797.0
2025-01-08 10:30:00,203.85,204.59,203.73,204.59,51160.0,203.85,204.59,203.73,204.59,51160.0
2025-01-08 11:00:00,204.59,205.13,204.46,205.05,61231.0,204.59,205.13,204.46,205.05,61231.0
2025-01-08 11:30:00,205.05,205.58,205.02,205.54,55765.0,205.05,205.58,205.02,205.54,55765.0
2025-01-08 12:00:00,205.51,205.52,204.37,204.46,72113.0,205.51,205.52,204.37,204.46,72113.0
2025-01-08 12:30:00,204.4,204.63,203.94,204.58,51660.0,204.4,204.63,203.94,204.58,51660.0
2025-01-08 13:00:00,204.51,205.1,204.47,205.1,72376.0,204.51,205.1,204.47,205.1,72376.0
2025-01-08 13:30:00,204.99,205.17,204.09,204.45,40565.0,204.99,205.17,204.09,204.45,40565.0
2025-01-08 14:00:00,204.37,205.11,204.27,204.98,50785.0,204.37,205.11,204.27,204.98,50785.0
2025-01-08 14:30:00,204.93,204.93,204.22,204.69,72086.0,204.93,204.93,204.22,204.69,72086.0
2025-01-08 15:00:00,204.71,205.24,204.44,205.06,125163.0,204.71,205.24,204.44,205.06,125163.0
2025-01-08 15:30:00,205.06,205.47,204.67,205.23,306197.0,205.06,205.47,204.67,205.23,306197.0
2025-01-10 09:30:00,203.84,204.26,202.13,202.27,228307.0,203.84,204.26,202.13,202.27,228307.0
2025-01-10 10:00:00,202.17,202.17,201.0,201.6,165233.0,202.17,202.17,201.0,201.6,165233.0
2025-01-10 10:30:00,201.6,201.74,200.84,201.38,166178.0,201.6,201.74,200.84,201.38,166178.0
2025-01-10 11:00:00,201.38,201.53,200.68,201.18,102589.0,201.38,201.53,200.68,201.18,102589.0
2025-01-10 11:30:00,201.07,201.1,200.16,200.21,130851.0,201.07,201.1,200.16,200.21,130851.0
2025-01-10 12:00:00,200.22,200.22,199.58,200.14,94710.0,200.22,200.22,199.58,200.14,94710.0
2025-01-10 12:30:00,200.13,201.2,200.12,201.11,64908.0,200.13,201.2,200.12,201.11,64908.0
2025-01-10 13:00:00,201.11,201.96,200.9,201.8,46840.0,201.11,201.96,200.9,201.8,46840.0
2025-01-10 13:30:00,201.76,202.11,201.42,201.77,67599.0,201.76,202.11,201.42,201.77,67599.0
2025-01-10 14:00:00,201.83,201.83,200.66,201.28,99398.0,201.83,201.83,200.66,201.28,99398.0
2025-01-10 14:30:00,201.29,201.3,200.82,201.03,78421.0,201.29,201.3,200.82,201.03,78421.0
2025-01-10 15:00:00,201.03,201.19,200.34,200.63,120365.0,201.03,201.19,200.34,200.63,120365.0
2025-01-10 15:30:00,200.63,200.9,200.08,200.49,450240.0,200.63,200.9,200.08,200.49,450240.0
2025-01-13 09:30:00,199.58,200.99,199.52,200.75,103109.0,199.58,200.99,199.52,200.75,103109.0
2025-01-13 10:00:00,200.75,201.68,200.4,200.47,78126.0,200.75,201.68,200.4,200.47,78126.0
2025-01-13 10:30:00,200.5,201.36,200.47,200.92,60762.0,200.5,201.36,200.47,200.92,60762.0
2025-01-13 11:00:00,200.89,200.95,200.24,200.72,52952.0,200.89,200.95,200.24,200.72,52952.0
2025-01-13 11:30:00,200.7,201.18,200.37,200.49,56594.0,200.7,201.18,200.37,200.49,56594.0
2025-01-13 12:00:00,200.53,201.24,200.39,200.81,53846.0,200.53,201.24,200.39,200.81,53846.0
2025-01-13 12:30:00,200.72,201.16,200.4,201.1,27433.0,200.72,201.16,200.4,201.1,27433.0
2025-01-13 13:00:00,201.08,201.33,200.91,201.33,39801.0,201.08,201.33,200.91,201.33,39801.0
2025-01-13 13:30:00,201.33,201.5,201.1,201.47,36025.0,201.33,201.5,201.1,201.47,36025.0
2025-01-13 14:00:00,201.39,201.39,200.85,201.25,52755.0,201.39,201.39,200.85,201.25,52755.0
2025-01-13 14:30:00,201.18,201.42,200.86,201.29,46920.0,201.18,201.42,200.86,201.29,46920.0
2025-01-13 15:00:00,201.29,201.44,200.99,201.05,70283.0,201.29,201.44,200.99,201.05,70283.0
2025-01-13 15:30:00,201.07,201.71,200.89,201.51,220946.0,201.07,201.71,200.89,201.51,220946.0
2025-01-14 09:30:00,204.05,204.79,203.42,203.72,97867.0,204.05,204.79,203.42,203.72,97867.0
2025-01-14 10:00:00,203.68,205.4,203.57,205.13,108693.0,203.68,205.4,203.57,205.13,108693.0
2025-01-14 10:30:00,205.12,205.41,204.69,204.88,75716.0,205.12,205.41,204.69,204.88,75716.0
2025-01-14 11:00:00,204.78,204.98,203.96,203.99,116766.0,204.78,204.98,203.96,203.99,116766.0
2025-01-14 11:30:00,204.0,204.31,203.39,203.39,78562.0,204.0,204.31,203.39,203.39,78562.0
2025-01-14 12:00:00,203.33,203.78,203.16,203.63,64167.0,203.33,203.78,203.16,203.63,64167.0
2025-01-14 12:30:00,203.57,204.14,203.15,203.93,101892.0,203.57,204.14,203.15,203.93,101892.0
2025-01-14 13:00:00,203.93,204.4,203.93,204.34,85551.0,203.93,204.4,203.93,204.34,85551.0
2025-01-14 13:30:00,204.29,204.54,204.14,204.22,119227.0,204.29,204.54,204.14,204.22,119227.0
2025-01-14 14:00:00,204.27,204.91,204.12,204.59,116280.0,204.27,204.91,204.12,204.59,116280.0
2025-01-14 14:30:00,204.61,204.92,204.28,204.34,78995.0,204.61,204.92,204.28,204.34,78995.0
2025-01-14 15:00:00,204.41,204.43,203.78,204.18,64345.0,204.41,204.43,203.78,204.18,64345.0
2025-01-14 15:30:00,204.27,204.61,203.79,204.41,379440.0,204.27,204.61,203.79,204.41,379440.0
2025-01-15 09:30:00,206.76,207.01,205.57,206.17,248116.0,206.76,207.01,205.57,206.17,248116.0
2025-01-15 10:00:00,206.17,206.29,205.44,205.47,135334.0,206.17,206.29,205.44,205.47,135334.0
2025-01-15 10:30:00,205.42,205.59,204.15,204.78,95449.0,205.42,205.59,204.15,204.78,95449.0
2025-01-15 11:00:00,204.87,204.89,204.06,204.17,138620.0,204.87,204.89,204.06,204.17,138620.0
2025-01-15 11:30:00,204.08,204.24,203.33,203.5,107894.0,204.08,204.24,203.33,203.5,107894.0
2025-01-15 12:00:00,203.45,204.24,203.35,203.59,94841.0,203.45,204.24,203.35,203.59,94841.0
2025-01-15 12:30:00,203.68,203.95,203.41,203.49,84540.0,203.68,203.95,203.41,203.49,84540.0
2025-01-15 13:00:00,203.5,203.9,203.41,203.74,63241.0,203.5,203.9,203.41,203.74,63241.0
2025-01-15 13:30:00,203.79,204.14,203.68,203.84,71251.0,203.79,204.14,203.68,203.84,71251.0
2025-01-15 14:00:00,203.78,204.09,203.74,204.01,105341.0,203.78,204.09,203.74,204.01,105341.0
2025-01-15 14:30:00,203.97,204.53,203.92,204.39,102538.0,203.97,204.53,203.92,204.39,102538.0
2025-01-15 15:00:00,204.39,204.55,204.3,204.45,173756.0,204.39,204.55,204.3,204.45,173756.0
2025-01-15 15:30:00,204.43,204.79,204.06,204.21,437581.0,204.43,204.79,204.06,204.21,437581.0
2025-01-16 09:30:00,204.72,206.27,204.3,206.12,124996.0,204.72,206.27,204.3,206.12,124996.0
2025-01-16 10:00:00,206.02,206.9,205.63,206.53,91387.0,206.02,206.9,205.63,206.53,91387.0
2025-01-16 10:30:00,206.53,207.28,206.34,207.02,185515.0,206.53,207.28,206.34,207.02,185515.0
2025-01-16 11:00:00,206.96,207.1,206.11,206.53,89073.0,206.96,207.1,206.11,206.53,89073.0
2025-01-16 11:30:00,206.53,207.06,206.27,207.03,106058.0,206.53,207.06,206.27,207.03,106058.0
2025-01-16 12:00:00,207.05,207.26,206.24,206.56,97344.0,207.05,207.26,206.24,206.56,97344.0
2025-01-16 12:30:00,206.53,206.98,206.38,206.73,80140.0,206.53,206.98,206.38,206.73,80140.0
2025-01-16 13:00:00,206.77,207.04,206.61,206.67,83794.0,206.77,207.04,206.61,206.67,83794.0
2025-01-16 13:30:00,206.67,206.92,206.19,206.3,131803.0,206.67,206.92,206.19,206.3,131803.0
2025-01-16 14:00:00,206.21,206.45,205.94,206.06,97871.0,206.21,206.45,205.94,206.06,97871.0
2025-01-16 14:30:00,206.14,206.14,205.6,205.82,61555.0,206.14,206.14,205.6,205.82,61555.0
2025-01-16 15:00:00,205.86,206.01,205.69,205.82,60952.0,205.86,206.01,205.69,205.82,60952.0
2025-01-16 15:30:00,205.85,206.31,205.74,206.26,210142.0,205.85,206.31,205.74,206.26,210142.0
2025-01-17 09:30:00,207.8,208.08,206.01,208.05,424275.0,207.8,208.08,206.01,208.05,424275.0
2025-01-17 10:00:00,208.0,208.0,206.74,207.01,97411.0,208.0,208.0,206.74,207.01,97411.0
2025-01-17 10:30:00,207.06,207.65,207.05,207.4,47451.0,207.06,207.65,207.05,207.4,47451.0
2025-01-17 11:00:00,207.48,208.76,207.4,208.42,131295.0,207.48,208.76,207.4,208.42,131295.0
2025-01-17 11:30:00,208.44,208.69,208.02,208.13,42642.0,208.44,208.69,208.02,208.13,42642.0
2025-01-17 12:00:00,208.12,208.66,207.98,208.3,45133.0,208.12,208.66,207.98,208.3,45133.0
2025-01-17 12:30:00,208.31,208.81,208.23,208.34,74258.0,208.31,208.81,208.23,208.34,74258.0
2025-01-17 13:00:00,208.35,208.58,208.15,208.2,37595.0,208.35,208.58,208.15,208.2,37595.0
2025-01-17 13:30:00,208.23,208.38,207.99,208.18,51664.0,208.23,208.38,207.99,208.18,51664.0
2025-01-17 14:00:00,208.14,208.47,207.98,208.27,70954.0,208.14,208.47,207.98,208.27,70954.0
2025-01-17 14:30:00,208.22,208.29,207.79,207.93,61484.0,208.22,208.29,207.79,207.93,61484.0
2025-01-17 15:00:00,207.93,208.41,207.85,208.3,56956.0,207.93,208.41,207.85,208.3,56956.0
2025-01-17 15:30:00,208.24,209.31,208.07,208.67,251868.0,208.24,209.31,208.07,208.67,251868.0
2025-01-21 09:30:00,210.0,210.25,209.41,210.08,174890.0,210.0,210.25,209.41,210.08,174890.0
2025-01-21 10:00:00,209.96,210.51,209.68,210.06,107477.0,209.96,210.51,209.68,210.06,107477.0
2025-01-21 10:30:00,210.06,210.17,209.59,210.08,80248.0,210.06,210.17,209.59,210.08,80248.0
2025-01-21 11:00:00,209.96,210.77,209.86,210.7,66612.0,209.96,210.77,209.86,210.7,66612.0
2025-01-21 11:30:00,210.71,210.78,210.18,210.24,42436.0,210.71,210.78,210.18,210.24,42436.0
2025-01-21 12:00:00,210.12,210.18,209.59,209.77,30801.0,210.12,210.18,209.59,209.77,30801.0
2025-01-21 12:30:00,209.71,209.98,209.68,209.8,23438.0,209.71,209.98,209.68,209.8,23438.0
2025-01-21 13:00:00,209.8,209.83,208.93,209.02,51298.0,209.8,209.83,208.93,209.02,51298.0
2025-01-21 13:30:00,209.02,209.12,208.76,209.03,30801.0,209.02,209.12,208.76,209.03,30801.0
2025-01-21 14:00:00,209.03,209.09,208.67,208.86,53575.0,209.03,209.09,208.67,208.86,53575.0
2025-01-21 14:30:00,208.81,208.96,208.74,208.92,45600.0,208.81,208.96,208.74,208.92,45600.0
2025-01-21 15:00:00,208.91,209.22,208.85,209.21,82935.0,208.91,209.22,208.85,209.21,82935.0
2025-01-21 15:30:00,209.21,209.52,208.68,208.99,282008.0,209.21,209.52,208.68,208.99,282008.0
2025-01-22 09:30:00,208.98,209.69,207.62,208.34,109150.0,208.98,209.69,207.62,208.34,109150.0
2025-01-22 10:00:00,208.35,209.1,208.02,208.87,120119.0,208.35,209.1,208.02,208.87,120119.0
2025-01-22 10:30:00,208.93,209.05,208.24,208.41,83636.0,208.93,209.05,208.24,208.41,83636.0
2025-01-22 11:00:00,208.33,208.43,208.0,208.27,59667.0,208.33,208.43,208.0,208.27,59667.0
2025-01-22 11:30:00,208.4,209.44,208.4,209.2,66173.0,208.4,209.44,208.4,209.2,66173.0
2025-01-22 12:00:00,209.15,209.15,208.65,208.71,46897.0,209.15,209.15,208.65,208.71,46897.0
2025-01-22 12:30:00,208.7,208.85,208.51,208.81,33813.0,208.7,208.85,208.51,208.81,33813.0
2025-01-22 13:00:00,208.8,209.22,208.73,209.14,28132.0,208.8,209.22,208.73,209.14,28132.0
2025-01-22 13:30:00,209.2,209.57,209.07,209.07,47958.0,209.2,209.57,209.07,209.07,47958.0
2025-01-22 14:00:00,209.01,209.05,208.72,208.94,40786.0,209.01,209.05,208.72,208.94,40786.0
2025-01-22 14:30:00,208.94,209.37,208.86,209.17,33439.0,208.94,209.37,208.86,209.17,33439.0
2025-01-22 15:00:00,209.21,209.67,209.11,209.57,54899.0,209.21,209.67,209.11,209.57,54899.0
2025-01-22 15:30:00,209.58,209.86,209.25,209.37,157049.0,209.58,209.86,209.25,209.37,157049.0
2025-01-23 09:30:00,207.36,208.99,207.02,207.34,261163.0,207.36,208.99,207.02,207.34,261163.0
2025-01-23 10:00:00,207.34,207.45,204.81,205.28,152711.0,207.34,207.45,204.81,205.28,152711.0
2025-01-23 10:30:00,205.26,206.74,204.72,206.07,173504.0,205.26,206.74,204.72,206.07,173504.0
2025-01-23 11:00:00,206.01,206.61,206.01,206.26,120536.0,206.01,206.61,206.01,206.26,120536.0
2025-01-23 11:30:00,206.18,206.52,205.98,206.03,77495.0,206.18,206.52,205.98,206.03,77495.0
2025-01-23 12:00:00,206.05,206.68,205.98,206.65,96920.0,206.05,206.68,205.98,206.65,96920.0
2025-01-23 12:30:00,206.58,207.22,206.45,207.15,48170.0,206.58,207.22,206.45,207.15,48170.0
2025-01-23 13:00:00,207.15,207.74,207.04,207.73,60362.0,207.15,207.74,207.04,207.73,60362.0
2025-01-23 13:30:00,207.74,207.88,206.54,206.55,58849.0,207.74,207.88,206.54,206.55,58849.0
2025-01-23 14:00:00,206.63,206.72,206.03,206.03,87473.0,206.63,206.72,206.03,206.03,87473.0
2025-01-23 14:30:00,206.13,206.48,206.04,206.28,96642.0,206.13,206.48,206.04,206.28,96642.0
2025-01-23 15:00:00,206.28,206.85,205.98,206.24,135116.0,206.28,206.85,205.98,206.24,135116.0
2025-01-23 15:30:00,206.26,206.51,205.78,206.5,422986.0,206.26,206.51,205.78,206.5,422986.0
2025-01-24 09:30:00,206.9,208.82,206.51,208.82,104182.0,206.9,208.82,206.51,208.82,104182.0
2025-01-24 10:00:00,208.84,208.86,208.03,208.37,73866.0,208.84,208.86,208.03,208.37,73866.0
2025-01-24 10:30:00,208.37,208.48,207.93,208.4,48172.0,208.37,208.48,207.93,208.4,48172.0
2025-01-24 11:00:00,208.46,208.99,208.38,208.98,28385.0,208.46,208.99,208.38,208.98,28385.0
2025-01-24 11:30:00,208.98,209.38,208.84,208.89,56030.0,208.98,209.38,208.84,208.89,56030.0
2025-01-24 12:00:00,208.91,209.26,208.88,209.13,35642.0,208.91,209.26,208.88,209.13,35642.0
2025-01-24 12:30:00,209.15,209.22,208.66,208.7,46987.0,209.15,209.22,208.66,208.7,46987.0
2025-01-24 13:00:00,208.76,208.99,208.57,208.99,34344.0,208.76,208.99,208.57,208.99,34344.0
2025-01-24 13:30:00,208.99,209.43,208.95,209.2,49859.0,208.99,209.43,208.95,209.2,49859.0
2025-01-24 14:00:00,209.24,209.39,208.91,209.08,62351.0,209.24,209.39,208.91,209.08,62351.0
2025-01-24 14:30:00,208.98,209.31,208.83,209.21,63531.0,208.98,209.31,208.83,209.21,63531.0
2025-01-24 15:00:00,209.2,209.33,208.77,208.87,87763.0,209.2,209.33,208.77,208.87,87763.0
2025-01-24 15:30:00,208.91,209.12,208.53,208.96,308365.0,208.91,209.12,208.53,208.96,308365.0
2025-01-27 09:30:00,207.61,209.65,207.48,209.17,133375.0,207.61,209.65,207.48,209.17,133375.0
2025-01-27 10:00:00,209.3,210.0,208.95,209.93,50722.0,209.3,210.0,208.95,209.93,50722.0
2025-01-27 10:30:00,209.86,210.05,209.43,209.67,45750.0,209.86,210.05,209.43,209.67,45750.0
2025-01-27 11:00:00,209.6,210.02,209.23,209.94,40154.0,209.6,210.02,209.23,209.94,40154.0
2025-01-27 11:30:00,209.95,210.45,209.91,210.15,32611.0,209.95,210.45,209.91,210.15,32611.0
2025-01-27 12:00:00,210.05,211.18,210.01,211.04,55860.0,210.05,211.18,210.01,211.04,55860.0
2025-01-27 12:30:00,211.06,211.68,210.98,211.39,141326.0,211.06,211.68,210.98,211.39,141326.0
2025-01-27 13:00:00,211.38,211.97,211.29,211.8,124058.0,211.38,211.97,211.29,211.8,124058.0
2025-01-27 13:30:00,211.82,212.14,211.74,211.88,98664.0,211.82,212.14,211.74,211.88,98664.0
2025-01-27 14:00:00,211.94,213.13,211.73,213.12,78918.0,211.94,213.13,211.73,213.12,78918.0
2025-01-27 14:30:00,213.09,213.23,212.16,212.19,167432.0,213.09,213.23,212.16,212.19,167432.0
2025-01-27 15:00:00,212.15,212.15,211.3,211.76,94676.0,212.15,212.15,211.3,211.76,94676.0
2025-01-27 15:30:00,211.78,213.18,211.58,213.15,386955.0,211.78,213.18,211.58,213.15,386955.0
2025-01-28 09:30:00,212.73,212.91,210.83,211.39,101604.0,212.73,212.91,210.83,211.39,101604.0
2025-01-28 10:00:00,211.36,212.76,211.26,212.51,79130.0,211.36,212.76,211.26,212.51,79130.0
2025-01-28 10:30:00,212.42,213.64,212.39,213.56,65792.0,212.42,213.64,212.39,213.56,65792.0
2025-01-28 11:00:00,213.56,213.89,211.79,212.14,63592.0,213.56,213.89,211.79,212.14,63592.0
2025-01-28 11:30:00,212.23,212.4,211.79,212.19,61422.0,212.23,212.4,211.79,212.19,61422.0
2025-01-28 12:00:00,212.24,212.4,212.04,212.23,42247.0,212.24,212.4,212.04,212.23,42247.0
2025-01-28 12:30:00,212.23,212.36,211.79,212.33,68189.0,212.23,212.36,211.79,212.33,68189.0
2025-01-28 13:00:00,212.36,212.88,212.35,212.59,39416.0,212.36,212.88,212.35,212.59,39416.0
2025-01-28 13:30:00,212.63,212.65,212.26,212.3,49623.0,212.63,212.65,212.26,212.3,49623.0
2025-01-28 14:00:00,212.32,212.33,211.9,212.2,86219.0,212.32,212.33,211.9,212.2,86219.0
2025-01-28 14:30:00,212.23,212.46,211.91,212.46,58600.0,212.23,212.46,211.91,212.46,58600.0
2025-01-28 15:00:00,212.46,212.55,212.28,212.46,95377.0,212.46,212.55,212.28,212.46,95377.0
2025-01-28 15:30:00,212.45,212.69,211.55,211.73,364213.0,212.45,212.69,211.55,211.73,364213.0
2025-01-29 09:30:00,211.82,212.74,211.38,212.72,77667.0,211.82,212.74,211.38,212.72,77667.0
2025-01-29 10:00:00,212.82,213.47,212.59,213.01,45087.0,212.82,213.47,212.59,213.01,45087.0
2025-01-29 10:30:00,213.06,213.8,213.06,213.21,45133.0,213.06,213.8,213.06,213.21,45133.0
2025-01-29 11:00:00,213.23,213.96,213.12,213.94,46345.0,213.23,213.96,213.12,213.94,46345.0
2025-01-29 11:30:00,213.91,214.04,213.55,213.63,50141.0,213.91,214.04,213.55,213.63,50141.0
2025-01-29 12:00:00,213.61,213.98,213.54,213.85,59650.0,213.61,213.98,213.54,213.85,59650.0
2025-01-29 12:30:00,213.83,213.93,213.6,213.6,50789.0,213.83,213.93,213.6,213.6,50789.0
2025-01-29 13:00:00,213.66,220.0,213.01,219.55,437742.0,213.66,220.0,213.01,219.55,437742.0
2025-01-29 13:30:00,219.53,220.26,212.57,213.09,953643.0,219.53,220.26,212.57,213.09,953643.0
2025-01-29 14:00:00,212.89,213.28,211.37,212.12,261685.0,212.89,213.28,211.37,212.12,261685.0
2025-01-29 14:30:00,212.1,213.33,212.06,212.89,143678.0,212.1,213.33,212.06,212.89,143678.0
2025-01-29 15:00:00,212.83,213.43,212.31,213.32,111192.0,212.83,213.43,212.31,213.32,111192.0
2025-01-29 15:30:00,213.37,213.41,212.39,212.51,348055.0,213.37,213.41,212.39,212.51,348055.0
2025-01-30 09:30:00,214.04,217.93,214.01,217.72,78527.0,214.04,217.93,214.01,217.72,78527.0
2025-01-30 10:00:00,217.74,217.92,216.42,217.41,76220.0,217.74,217.92,216.42,217.41,76220.0
2025-01-30 10:30:00,217.54,218.03,216.79,217.25,93409.0,217.54,218.03,216.79,217.25,93409.0
2025-01-30 11:00:00,217.2,217.24,216.12,217.06,96706.0,217.2,217.24,216.12,217.06,96706.0
2025-01-30 11:30:00,217.0,217.05,216.24,216.55,98586.0,217.0,217.05,216.24,216.55,98586.0
2025-01-30 12:00:00,216.56,216.85,215.47,215.68,120066.0,216.56,216.85,215.47,215.68,120066.0
2025-01-30 12:30:00,215.75,216.26,215.64,216.12,54143.0,215.75,216.26,215.64,216.12,54143.0
2025-01-30 13:00:00,216.18,216.63,216.08,216.63,34177.0,216.18,216.63,216.08,216.63,34177.0
2025-01-30 13:30:00,216.64,217.5,216.62,217.28,57082.0,216.64,217.5,216.62,217.28,57082.0
2025-01-30 14:00:00,217.28,217.5,216.74,216.78,59902.0,217.28,217.5,216.74,216.78,59902.0
2025-01-30 14:30:00,216.8,216.85,216.53,216.81,49050.0,216.8,216.85,216.53,216.81,49050.0
2025-01-30 15:00:00,216.79,216.8,216.0,216.0,70130.0,216.79,216.8,216.0,216.0,70130.0
2025-01-30 15:30:00,216.01,216.14,214.39,215.93,378402.0,216.01,216.14,214.39,215.93,378402.0
2025-01-31 09:30:00,215.81,216.78,215.4,216.35,100307.0,215.81,216.78,215.4,216.35,100307.0
2025-01-31 10:00:00,216.42,217.28,216.3,216.96,48184.0,216.42,217.28,216.3,216.96,48184.0
2025-01-31 10:30:00,217.01,217.14,216.52,216.89,46287.0,217.01,217.14,216.52,216.89,46287.0
2025-01-31 11:00:00,216.97,217.52,216.71,216.79,48971.0,216.97,217.52,216.71,216.79,48971.0
2025-01-31 11:30:00,216.83,217.23,216.78,217.18,34304.0,216.83,217.23,216.78,217.18,34304.0
2025-01-31 12:00:00,217.2,217.35,216.84,217.22,36359.0,217.2,217.35,216.84,217.22,36359.0
2025-01-31 12:30:00,217.2,217.46,216.95,216.98,35551.0,217.2,217.46,216.95,216.98,35551.0
2025-01-31 13:00:00,217.02,217.5,215.93,216.23,82861.0,217.02,217.5,215.93,216.23,82861.0
2025-01-31 13:30:00,216.09,216.37,215.71,216.17,37956.0,216.09,216.37,215.71,216.17,37956.0
2025-01-31 14:00:00,216.12,216.23,215.52,216.16,37234.0,216.12,216.23,215.52,216.16,37234.0
2025-01-31 14:30:00,216.26,216.58,215.7,216.56,48400.0,216.26,216.58,215.7,216.56,48400.0
2025-01-31 15:00:00,216.51,216.51,215.48,215.69,50905.0,216.51,216.51,215.48,215.69,50905.0
2025-01-31 15:30:00,215.75,216.39,215.5,216.07,239198.0,215.75,216.39,215.5,216.07,239198.0
2025-02-03 09:30:00,214.41,214.7,212.47,212.9,137353.0,214.41,214.7,212.47,212.9,137353.0
2025-02-03 10:00:00,213.09,214.57,212.27,214.57,56924.0,213.09,214.57,212.27,214.57,56924.0
2025-02-03 10:30:00,214.49,215.74,214.32,215.06,42288.0,214.49,215.74,214.32,215.06,42288.0
2025-02-03 11:00:00,215.09,216.0,214.55,215.94,84360.0,215.09,216.0,214.55,215.94,84360.0
2025-02-03 11:30:00,215.87,216.64,215.34,216.01,54138.0,215.87,216.64,215.34,216.01,54138.0
2025-02-03 12:00:00,215.97,216.65,215.62,216.26,31751.0,215.97,216.65,215.62,216.26,31751.0
2025-02-03 12:30:00,216.19,216.83,215.72,216.83,57236.0,216.19,216.83,215.72,216.83,57236.0
2025-02-03 13:00:00,216.78,217.42,216.34,217.09,65557.0,216.78,217.42,216.34,217.09,65557.0
2025-02-03 13:30:00,217.22,217.38,216.75,216.75,58082.0,217.22,217.38,216.75,216.75,58082.0
2025-02-03 14:00:00,216.82,217.04,216.61,217.03,51892.0,216.82,217.04,216.61,217.03,51892.0
2025-02-03 14:30:00,217.03,217.47,216.77,217.15,66070.0,217.03,217.47,216.77,217.15,66070.0
2025-02-03 15:00:00,217.15,217.36,216.54,216.56,74361.0,217.15,217.36,216.54,216.56,74361.0
2025-02-03 15:30:00,216.56,217.02,216.23,216.75,234977.0,216.56,217.02,216.23,216.75,234977.0
2025-02-04 09:30:00,218.53,219.97,213.11,213.53,177372.0,218.53,219.97,213.11,213.53,177372.0
2025-02-04 10:00:00,213.7,214.87,213.38,214.79,132642.0,213.7,214.87,213.38,214.79,132642.0
2025-02-04 10:30:00,214.83,215.2,214.26,214.34,73803.0,214.83,215.2,214.26,214.34,73803.0
2025-02-04 11:00:00,214.34,215.75,214.33,215.55,62139.0,214.34,215.75,214.33,215.55,62139.0
2025-02-04 11:30:00,215.58,215.66,214.32,214.88,61564.0,215.58,215.66,214.32,214.88,61564.0
2025-02-04 12:00:00,214.93,215.31,214.55,214.6,100557.0,214.93,215.31,214.55,214.6,100557.0
2025-02-04 12:30:00,214.58,214.93,214.19,214.53,113767.0,214.58,214.93,214.19,214.53,113767.0
2025-02-04 13:00:00,214.59,215.29,214.59,215.01,84300.0,214.59,215.29,214.59,215.01,84300.0
2025-02-04 13:30:00,215.04,215.16,214.75,214.95,73317.0,215.04,215.16,214.75,214.95,73317.0
2025-02-04 14:00:00,214.96,215.62,214.91,215.4,118965.0,214.96,215.62,214.91,215.4,118965.0
2025-02-04 14:30:00,215.41,215.45,215.05,215.34,107539.0,215.41,215.45,215.05,215.34,107539.0
2025-02-04 15:00:00,215.31,215.36,214.91,215.05,101134.0,215.31,215.36,214.91,215.05,101134.0
2025-02-04 15:30:00,215.05,215.33,213.96,214.16,399883.0,215.05,215.33,213.96,214.16,399883.0
2025-02-05 09:30:00,224.41,229.64,221.7,228.78,751076.0,224.41,229.64,221.7,228.78,751076.0
2025-02-05 10:00:00,228.94,230.16,227.56,229.69,338031.0,228.94,230.16,227.56,229.69,338031.0
2025-02-05 10:30:00,229.81,231.21,228.57,228.94,279006.0,229.81,231.21,228.57,228.94,279006.0
2025-02-05 11:00:00,228.71,230.02,228.61,229.41,258097.0,228.71,230.02,228.61,229.41,258097.0
2025-02-05 11:30:00,229.38,229.63,227.33,227.44,209799.0,229.38,229.63,227.33,227.44,209799.0
2025-02-05 12:00:00,227.43,228.72,226.53,228.36,174394.0,227.43,228.72,226.53,228.36,174394.0
2025-02-05 12:30:00,228.45,228.57,227.79,228.34,90274.0,228.45,228.57,227.79,228.34,90274.0
2025-02-05 13:00:00,228.38,229.57,228.08,229.56,229873.0,228.38,229.57,228.08,229.56,229873.0
2025-02-05 13:30:00,229.45,231.61,229.07,231.19,161055.0,229.45,231.61,229.07,231.19,161055.0
2025-02-05 14:00:00,231.19,231.47,230.02,230.63,194988.0,231.19,231.47,230.02,230.63,194988.0
2025-02-05 14:30:00,230.52,230.73,229.35,229.79,125913.0,230.52,230.73,229.35,229.79,125913.0
2025-02-05 15:00:00,229.79,230.25,228.67,230.16,158600.0,229.79,230.25,228.67,230.16,158600.0
2025-02-05 15:30:00,230.16,230.3,228.74,229.55,499279.0,230.16,230.3,228.74,229.55,499279.0
2025-02-06 09:30:00,229.5,231.56,228.27,231.54,161741.0,229.5,231.56,228.27,231.54,161741.0
2025-02-06 10:00:00,231.53,231.7,230.43,231.15,134167.0,231.53,231.7,230.43,231.15,134167.0
2025-02-06 10:30:00,231.15,232.2,230.89,231.46,112967.0,231.15,232.2,230.89,231.46,112967.0
2025-02-06 11:00:00,231.48,232.25,231.3,231.94,106679.0,231.48,232.25,231.3,231.94,106679.0
2025-02-06 11:30:00,231.97,231.97,231.06,231.38,73615.0,231.97,231.97,231.06,231.38,73615.0
2025-02-06 12:00:00,231.37,231.51,230.69,230.75,60707.0,231.37,231.51,230.69,230.75,60707.0
2025-02-06 12:30:00,230.75,231.19,230.2,230.74,83771.0,230.75,231.19,230.2,230.74,83771.0
2025-02-06 13:00:00,230.81,231.03,229.05,229.88,140159.0,230.81,231.03,229.05,229.88,140159.0
2025-02-06 13:30:00,229.88,229.98,229.24,229.42,72051.0,229.88,229.98,229.24,229.42,72051.0
2025-02-06 14:00:00,229.41,230.31,229.37,230.02,86335.0,229.41,230.31,229.37,230.02,86335.0
2025-02-06 14:30:00,230.02,230.55,229.13,230.38,133811.0,230.02,230.55,229.13,230.38,133811.0
2025-02-06 15:00:00,230.37,231.09,230.29,231.08,98846.0,230.37,231.09,230.29,231.08,98846.0
2025-02-06 15:30:00,231.07,231.5,230.8,231.17,254768.0,231.07,231.5,230.8,231.17,254768.0
2025-02-07 09:30:00,231.54,232.76,229.78,232.63,203086.0,231.54,232.76,229.78,232.63,203086.0
2025-02-07 10:00:00,232.48,232.9,231.64,231.85,101170.0,232.48,232.9,231.64,231.85,101170.0
2025-02-07 10:30:00,231.7,232.75,230.69,232.16,96126.0,231.7,232.75,230.69,232.16,96126.0
2025-02-07 11:00:00,232.19,233.26,231.83,232.62,180388.0,232.19,233.26,231.83,232.62,180388.0
2025-02-07 11:30:00,232.62,233.1,231.6,231.6,100307.0,232.62,233.1,231.6,231.6,100307.0
2025-02-07 12:00:00,231.62,232.15,231.55,231.8,95586.0,231.62,232.15,231.55,231.8,95586.0
2025-02-07 12:30:00,231.76,232.06,231.3,231.96,107424.0,231.76,232.06,231.3,231.96,107424.0
2025-02-07 13:00:00,231.94,232.78,231.5,231.55,170655.0,231.94,232.78,231.5,231.55,170655.0
2025-02-07 13:30:00,231.53,232.15,230.82,230.82,102480.0,231.53,232.15,230.82,230.82,102480.0
2025-02-07 14:00:00,230.89,231.35,230.65,230.67,88232.0,230.89,231.35,230.65,230.67,88232.0
2025-02-07 14:30:00,230.65,230.98,230.57,230.63,75928.0,230.65,230.98,230.57,230.63,75928.0
2025-02-07 15:00:00,230.63,230.65,229.96,230.2,107766.0,230.63,230.65,229.96,230.2,107766.0
2025-02-07 15:30:00,230.19,230.87,229.99,230.15,231616.0,230.19,230.87,229.99,230.15,231616.0
2025-02-10 09:30:00,229.68,230.79,229.03,230.09,210693.0,229.68,230.79,229.03,230.09,210693.0
2025-02-10 10:00:00,230.09,230.77,229.43,230.76,94410.0,230.09,230.77,229.43,230.76,94410.0
2025-02-10 10:30:00,230.87,230.87,229.67,229.69,86803.0,230.87,230.87,229.67,229.69,86803.0
2025-02-10 11:00:00,229.85,230.33,229.36,229.64,123842.0,229.85,230.33,229.36,229.64,123842.0
2025-02-10 11:30:00,229.64,230.58,229.48,230.03,367559.0,229.64,230.58,229.48,230.03,367559.0
2025-02-10 12:00:00,230.07,231.07,229.98,230.9,234276.0,230.07,231.07,229.98,230.9,234276.0
2025-02-10 12:30:00,231.13,231.26,230.67,230.75,66328.0,231.13,231.26,230.67,230.75,66328.0
2025-02-10 13:00:00,230.72,230.88,230.2,230.35,73653.0,230.72,230.88,230.2,230.35,73653.0
2025-02-10 13:30:00,230.38,230.98,230.25,230.84,130465.0,230.38,230.98,230.25,230.84,130465.0
2025-02-10 14:00:00,230.77,231.31,230.65,231.11,84927.0,230.77,231.31,230.65,231.11,84927.0
2025-02-10 14:30:00,231.11,231.5,231.03,231.06,73872.0,231.11,231.5,231.03,231.06,73872.0
2025-02-10 15:00:00,231.06,231.35,230.85,230.97,129453.0,231.06,231.35,230.85,230.97,129453.0
2025-02-10 15:30:00,230.94,231.09,230.4,230.72,297855.0,230.94,231.09,230.4,230.72,297855.0
2025-02-11 09:30:00,229.65,230.22,228.37,228.91,144180.0,229.65,230.22,228.37,228.91,144180.0
2025-02-11 10:00:00,228.97,229.86,228.96,229.49,110972.0,228.97,229.86,228.96,229.49,110972.0
2025-02-11 10:30:00,229.49,229.86,228.87,229.21,178785.0,229.49,229.86,228.87,229.21,178785.0
2025-02-11 11:00:00,229.31,229.96,229.31,229.66,163727.0,229.31,229.96,229.31,229.66,163727.0
2025-02-11 11:30:00,229.68,230.02,229.44,229.67,128173.0,229.68,230.02,229.44,229.67,128173.0
2025-02-11 12:00:00,229.62,230.25,229.48,230.12,134194.0,229.62,230.25,229.48,230.12,134194.0
2025-02-11 12:30:00,230.06,230.28,229.82,229.94,74348.0,230.06,230.28,229.82,229.94,74348.0
2025-02-11 13:00:00,230.0,230.59,229.77,230.22,72122.0,230.0,230.59,229.77,230.22,72122.0
2025-02-11 13:30:00,230.24,230.29,229.42,229.58,137637.0,230.24,230.29,229.42,229.58,137637.0
2025-02-11 14:00:00,229.64,229.74,229.35,229.58,87326.0,229.64,229.74,229.35,229.58,87326.0
2025-02-11 14:30:00,229.51,230.11,229.5,229.74,100933.0,229.51,230.11,229.5,229.74,100933.0
2025-02-11 15:00:00,229.76,230.03,229.44,229.63,198077.0,229.76,230.03,229.44,229.63,198077.0
2025-02-11 15:30:00,229.67,230.04,229.59,229.97,357282.0,229.67,230.04,229.59,229.97,357282.0
2025-02-12 09:30:00,228.65,229.09,227.41,228.63,89233.0,228.65,229.09,227.41,228.63,89233.0
2025-02-12 10:00:00,228.95,229.64,228.3,229.23,104826.0,228.95,229.64,228.3,229.23,104826.0
2025-02-12 10:30:00,229.23,229.59,229.05,229.24,70990.0,229.23,229.59,229.05,229.24,70990.0
2025-02-12 11:00:00,229.05,229.17,227.5,227.68,95764.0,229.05,229.17,227.5,227.68,95764.0
2025-02-12 11:30:00,227.68,228.44,227.68,228.39,222133.0,227.68,228.44,227.68,228.39,222133.0
2025-02-12 12:00:00,228.33,228.43,227.35,227.46,117979.0,228.33,228.43,227.35,227.46,117979.0
2025-02-12 12:30:00,227.48,227.91,227.38,227.8,145126.0,227.48,227.91,227.38,227.8,145126.0
2025-02-12 13:00:00,227.8,227.81,226.51,226.76,102777.0,227.8,227.81,226.51,226.76,102777.0
2025-02-12 13:30:00,226.82,227.42,226.58,227.21,76126.0,226.82,227.42,226.58,227.21,76126.0
2025-02-12 14:00:00,227.14,227.15,226.35,227.02,83780.0,227.14,227.15,226.35,227.02,83780.0
2025-02-12 14:30:00,227.0,227.54,226.57,227.38,64503.0,227.0,227.54,226.57,227.38,64503.0
2025-02-12 15:00:00,227.37,227.64,227.12,227.14,75341.0,227.37,227.64,227.12,227.14,75341.0
2025-02-12 15:30:00,227.14,227.84,227.0,227.73,177202.0,227.14,227.84,227.0,227.73,177202.0
2025-02-13 09:30:00,228.93,229.37,227.29,228.89,80124.0,228.93,229.37,227.29,228.89,80124.0
2025-02-13 10:00:00,229.04,229.25,228.48,228.76,49196.0,229.04,229.25,228.48,228.76,49196.0
2025-02-13 10:30:00,228.76,229.24,228.61,229.0,67678.0,228.76,229.24,228.61,229.0,67678.0
2025-02-13 11:00:00,229.06,229.37,228.59,228.71,64581.0,229.06,229.37,228.59,228.71,64581.0
2025-02-13 11:30:00,228.71,229.05,228.57,228.59,85310.0,228.71,229.05,228.57,228.59,85310.0
2025-02-13 12:00:00,228.56,229.34,228.55,229.32,67580.0,228.56,229.34,228.55,229.32,67580.0
2025-02-13 12:30:00,229.27,229.33,228.87,229.26,51574.0,229.27,229.33,228.87,229.26,51574.0
2025-02-13 13:00:00,229.22,229.55,228.9,229.38,54803.0,229.22,229.55,228.9,229.38,54803.0
2025-02-13 13:30:00,229.41,230.06,229.15,229.96,77092.0,229.41,230.06,229.15,229.96,77092.0
2025-02-13 14:00:00,229.98,230.19,229.89,229.98,113533.0,229.98,230.19,229.89,229.98,113533.0
2025-02-13 14:30:00,230.02,230.64,229.77,230.38,67291.0,230.02,230.64,229.77,230.38,67291.0
2025-02-13 15:00:00,230.38,230.75,230.29,230.58,87745.0,230.38,230.75,230.29,230.58,87745.0
2025-02-13 15:30:00,230.57,230.61,229.81,229.87,277979.0,230.57,230.61,229.81,229.87,277979.0
2025-02-14 09:30:00,230.95,232.65,230.0,231.09,207288.0,230.95,232.65,230.0,231.09,207288.0
2025-02-14 10:00:00,231.0,231.8,230.5,231.18,90436.0,231.0,231.8,230.5,231.18,90436.0
2025-02-14 10:30:00,231.26,231.95,231.05,231.71,96606.0,231.26,231.95,231.05,231.71,96606.0
2025-02-14 11:00:00,231.74,232.52,231.61,231.78,111313.0,231.74,232.52,231.61,231.78,111313.0
2025-02-14 11:30:00,231.7,232.11,231.39,232.05,74841.0,231.7,232.11,231.39,232.05,74841.0
2025-02-14 12:00:00,232.03,232.09,231.35,231.55,58063.0,232.03,232.09,231.35,231.55,58063.0
2025-02-14 12:30:00,231.55,231.96,231.46,231.91,68982.0,231.55,231.96,231.46,231.91,68982.0
2025-02-14 13:00:00,231.92,231.95,231.3,231.38,61830.0,231.92,231.95,231.3,231.38,61830.0
2025-02-14 13:30:00,231.35,231.79,231.35,231.66,49864.0,231.35,231.79,231.35,231.66,49864.0
2025-02-14 14:00:00,231.68,231.75,231.15,231.21,56974.0,231.68,231.75,231.15,231.21,56974.0
2025-02-14 14:30:00,231.21,231.51,231.15,231.44,51053.0,231.21,231.51,231.15,231.44,51053.0
2025-02-14 15:00:00,231.41,231.48,230.75,230.79,68897.0,231.41,231.48,230.75,230.79,68897.0
2025-02-14 15:30:00,230.81,231.12,230.55,230.7,220068.0,230.81,231.12,230.55,230.7,220068.0
2025-02-18 09:30:00,231.47,234.53,230.93,233.4,244173.0,231.47,234.53,230.93,233.4,244173.0
2025-02-18 10:00:00,233.49,234.59,233.49,234.44,160042.0,233.49,234.59,233.49,234.44,160042.0
2025-02-18 10:30:00,234.44,235.64,234.08,235.48,165616.0,234.44,235.64,234.08,235.48,165616.0
2025-02-18 11:00:00,235.48,235.48,234.35,234.78,266609.0,235.48,235.48,234.35,234.78,266609.0
2025-02-18 11:30:00,234.78,235.66,234.69,235.38,139403.0,234.78,235.66,234.69,235.38,139403.0
2025-02-18 12:00:00,235.29,235.97,235.22,235.93,125837.0,235.29,235.97,235.22,235.93,125837.0
2025-02-18 12:30:00,235.89,236.2,235.84,235.95,71155.0,235.89,236.2,235.84,235.95,71155.0
2025-02-18 13:00:00,236.03,236.45,235.81,236.1,85172.0,236.03,236.45,235.81,236.1,85172.0
2025-02-18 13:30:00,236.05,236.13,235.72,236.0,131359.0,236.05,236.13,235.72,236.0,131359.0
2025-02-18 14:00:00,236.01,236.09,235.36,235.5,170792.0,236.01,236.09,235.36,235.5,170792.0
2025-02-18 14:30:00,235.51,236.34,235.42,236.22,164825.0,235.51,236.34,235.42,236.22,164825.0
2025-02-18 15:00:00,236.22,236.54,235.9,236.36,279327.0,236.22,236.54,235.9,236.36,279327.0
2025-02-18 15:30:00,236.38,236.93,235.94,236.35,576175.0,236.38,236.93,235.94,236.35,576175.0
2025-02-19 09:30:00,236.0,237.13,235.52,235.58,141477.0,236.0,237.13,235.52,235.58,141477.0
2025-02-19 10:00:00,235.57,235.63,234.36,234.61,139533.0,235.57,235.63,234.36,234.61,139533.0
2025-02-19 10:30:00,234.51,234.84,234.42,234.65,96778.0,234.51,234.84,234.42,234.65,96778.0
2025-02-19 11:00:00,234.64,235.81,234.52,235.69,85845.0,234.64,235.81,234.52,235.69,85845.0
2025-02-19 11:30:00,235.76,236.55,235.68,236.34,116892.0,235.76,236.55,235.68,236.34,116892.0
2025-02-19 12:00:00,236.33,236.43,235.88,235.9,95754.0,236.33,236.43,235.88,235.9,95754.0
2025-02-19 12:30:00,235.9,235.98,235.54,235.68,83281.0,235.9,235.98,235.54,235.68,83281.0
2025-02-19 13:00:00,235.62,235.87,235.25,235.63,90894.0,235.62,235.87,235.25,235.63,90894.0
2025-02-19 13:30:00,235.7,236.17,235.35,235.48,81583.0,235.7,236.17,235.35,235.48,81583.0
2025-02-19 14:00:00,235.48,235.8,235.34,235.48,72867.0,235.48,235.8,235.34,235.48,72867.0
2025-02-19 14:30:00,235.54,235.68,235.44,235.55,50803.0,235.54,235.68,235.44,235.55,50803.0
2025-02-19 15:00:00,235.59,236.12,235.59,235.99,117163.0,235.59,236.12,235.59,235.99,117163.0
2025-02-19 15:30:00,236.04,236.38,235.83,236.22,250761.0,236.04,236.38,235.83,236.22,250761.0
2025-02-20 09:30:00,237.02,238.0,235.66,235.77,210868.0,237.02,238.0,235.66,235.77,210868.0
2025-02-20 10:00:00,235.77,235.88,234.61,235.74,123776.0,235.77,235.88,234.61,235.74,123776.0
2025-02-20 10:30:00,235.81,235.86,234.47,234.72,180557.0,235.81,235.86,234.47,234.72,180557.0
2025-02-20 11:00:00,234.71,235.0,234.15,234.63,140530.0,234.71,235.0,234.15,234.63,140530.0
2025-02-20 11:30:00,234.59,234.99,234.02,234.53,210417.0,234.59,234.99,234.02,234.53,210417.0
2025-02-20 12:00:00,234.52,235.0,234.41,234.8,50372.0,234.52,235.0,234.41,234.8,50372.0
2025-02-20 12:30:00,234.87,235.36,234.47,235.01,139294.0,234.87,235.36,234.47,235.01,139294.0
2025-02-20 13:00:00,234.96,235.33,234.69,234.75,77569.0,234.96,235.33,234.69,234.75,77569.0
2025-02-20 13:30:00,234.74,235.08,234.72,235.0,79153.0,234.74,235.08,234.72,235.0,79153.0
2025-02-20 14:00:00,235.0,235.39,235.0,235.09,95699.0,235.0,235.39,235.0,235.09,95699.0
2025-02-20 14:30:00,235.08,236.02,234.96,235.78,97261.0,235.08,236.02,234.96,235.78,97261.0
2025-02-20 15:00:00,235.84,236.2,235.06,235.26,163168.0,235.84,236.2,235.06,235.26,163168.0
2025-02-20 15:30:00,235.27,235.27,234.33,234.59,340112.0,235.27,235.27,234.33,234.59,340112.0
2025-02-21 09:30:00,234.21,235.24,232.21,233.33,167448.0,234.21,235.24,232.21,233.33,167448.0
2025-02-21 10:00:00,233.1,234.68,232.86,234.67,198062.0,233.1,234.68,232.86,234.67,198062.0
2025-02-21 10:30:00,234.67,235.05,234.14,234.53,182342.0,234.67,235.05,234.14,234.53,182342.0
2025-02-21 11:00:00,234.6,235.01,234.39,234.51,227273.0,234.6,235.01,234.39,234.51,227273.0
2025-02-21 11:30:00,234.51,234.68,233.55,233.68,159258.0,234.51,234.68,233.55,233.68,159258.0
2025-02-21 12:00:00,233.68,234.22,233.46,233.57,102968.0,233.68,234.22,233.46,233.57,102968.0
2025-02-21 12:30:00,233.57,233.6,232.67,232.79,127895.0,233.57,233.6,232.67,232.79,127895.0
2025-02-21 13:00:00,232.75,232.76,231.71,231.79,74573.0,232.75,232.76,231.71,231.79,74573.0
2025-02-21 13:30:00,231.64,232.88,231.24,232.58,204167.0,231.64,232.88,231.24,232.58,204167.0
2025-02-21 14:00:00,232.57,232.94,231.91,232.11,139608.0,232.57,232.94,231.91,232.11,139608.0
2025-02-21 14:30:00,232.12,232.51,231.37,232.36,181651.0,232.12,232.51,231.37,232.36,181651.0
2025-02-21 15:00:00,232.33,232.56,232.07,232.49,108081.0,232.33,232.56,232.07,232.49,108081.0
2025-02-21 15:30:00,232.48,233.0,232.07,232.36,353750.0,232.48,233.0,232.07,232.36,353750.0
2025-02-24 09:30:00,230.7,231.69,225.89,230.39,373452.0,230.7,231.69,225.89,230.39,373452.0
2025-02-24 10:00:00,230.39,231.34,229.13,230.77,246690.0,230.39,231.34,229.13,230.77,246690.0
2025-02-24 10:30:00,230.67,231.15,230.05,230.55,167071.0,230.67,231.15,230.05,230.55,167071.0
2025-02-24 11:00:00,230.6,232.59,230.59,232.18,179812.0,230.6,232.59,230.59,232.18,179812.0
2025-02-24 11:30:00,232.17,232.81,231.96,232.28,101941.0,232.17,232.81,231.96,232.28,101941.0
2025-02-24 12:00:00,232.3,233.33,232.2,232.76,118788.0,232.3,233.33,232.2,232.76,118788.0
2025-02-24 12:30:00,232.59,233.12,232.59,232.91,62088.0,232.59,233.12,232.59,232.91,62088.0
2025-02-24 13:00:00,232.78,233.33,232.7,232.71,57662.0,232.78,233.33,232.7,232.71,57662.0
2025-02-24 13:30:00,232.78,232.95,232.59,232.81,53300.0,232.78,232.95,232.59,232.81,53300.0
2025-02-24 14:00:00,232.84,233.03,232.14,232.14,72016.0,232.84,233.03,232.14,232.14,72016.0
2025-02-24 14:30:00,232.1,232.49,231.96,232.38,76352.0,232.1,232.49,231.96,232.38,76352.0
2025-02-24 15:00:00,232.36,232.5,231.92,231.92,106294.0,232.36,232.5,231.92,231.92,106294.0
2025-02-24 15:30:00,231.94,232.79,231.62,232.08,276013.0,231.94,232.79,231.62,232.08,276013.0
2025-02-25 09:30:00,230.0,232.5,229.5,230.75,195467.0,230.0,232.5,229.5,230.75,195467.0
2025-02-25 10:00:00,230.75,231.0,229.92,230.54,254287.0,230.75,231.0,229.92,230.54,254287.0
2025-02-25 10:30:00,230.6,231.6,229.99,231.05,323772.0,230.6,231.6,229.99,231.05,323772.0
2025-02-25 11:00:00,231.0,231.08,229.56,230.0,146202.0,231.0,231.08,229.56,230.0,146202.0
2025-02-25 11:30:00,229.85,231.57,229.05,231.1,242100.0,229.85,231.57,229.05,231.1,242100.0
2025-02-25 12:00:00,231.05,231.49,230.5,230.95,114349.0,231.05,231.49,230.5,230.95,114349.0
2025-02-25 12:30:00,231.01,231.6,230.85,231.6,134625.0,231.01,231.6,230.85,231.6,134625.0
2025-02-25 13:00:00,231.62,231.62,231.09,231.2,65819.0,231.62,231.62,231.09,231.2,65819.0
2025-02-25 13:30:00,231.2,232.29,231.14,232.11,69511.0,231.2,232.29,231.14,232.11,69511.0
2025-02-25 14:00:00,232.09,232.2,231.52,231.56,60333.0,232.09,232.2,231.52,231.56,60333.0
2025-02-25 14:30:00,231.62,233.0,231.61,232.55,82139.0,231.62,233.0,231.61,232.55,82139.0
2025-02-25 15:00:00,232.59,232.8,232.35,232.71,117533.0,232.59,232.8,232.35,232.71,117533.0
2025-02-25 15:30:00,232.71,232.79,231.84,232.36,357135.0,232.71,232.79,231.84,232.36,357135.0
2025-02-26 09:30:00,231.9,234.95,231.25,232.88,316861.0,231.9,234.95,231.25,232.88,316861.0
2025-02-26 10:00:00,232.79,233.53,232.38,233.08,698330.0,232.79,233.53,232.38,233.08,698330.0
2025-02-26 10:30:00,233.16,233.57,232.75,233.21,176181.0,233.16,233.57,232.75,233.21,176181.0
2025-02-26 11:00:00,233.22,233.32,232.58,232.67,168039.0,233.22,233.32,232.58,232.67,168039.0
2025-02-26 11:30:00,232.8,233.11,232.33,232.62,160219.0,232.8,233.11,232.33,232.62,160219.0
2025-02-26 12:00:00,232.67,233.01,231.61,231.87,103472.0,232.67,233.01,231.61,231.87,103472.0
2025-02-26 12:30:00,231.91,232.18,231.27,231.46,161991.0,231.91,232.18,231.27,231.46,161991.0
2025-02-26 13:00:00,231.49,231.56,230.5,230.51,111592.0,231.49,231.56,230.5,230.51,111592.0
2025-02-26 13:30:00,230.61,231.13,230.44,231.13,163592.0,230.61,231.13,230.44,231.13,163592.0
2025-02-26 14:00:00,231.06,232.12,230.88,231.05,348092.0,231.06,232.12,230.88,231.05,348092.0
2025-02-26 14:30:00,231.16,231.54,229.95,230.18,93714.0,231.16,231.54,229.95,230.18,93714.0
2025-02-26 15:00:00,230.19,230.85,230.12,230.2,190466.0,230.19,230.85,230.12,230.2,190466.0
2025-02-26 15:30:00,230.21,231.02,229.43,229.8,436301.0,230.21,231.02,229.43,229.8,436301.0
2025-02-27 09:30:00,231.15,232.72,230.0,231.29,160836.0,231.15,232.72,230.0,231.29,160836.0
2025-02-27 10:00:00,231.35,234.94,231.1,233.96,166750.0,231.35,234.94,231.1,233.96,166750.0
2025-02-27 10:30:00,233.86,234.0,233.1,233.25,88603.0,233.86,234.0,233.1,233.25,88603.0
2025-02-27 11:00:00,233.16,234.55,233.15,233.82,68611.0,233.16,234.55,233.15,233.82,68611.0
2025-02-27 11:30:00,233.74,233.87,232.28,232.32,91332.0,233.74,233.87,232.28,232.32,91332.0
2025-02-27 12:00:00,232.33,232.99,232.02,232.96,92129.0,232.33,232.99,232.02,232.96,92129.0
2025-02-27 12:30:00,233.06,233.22,232.61,233.07,58804.0,233.06,233.22,232.61,233.07,58804.0
2025-02-27 13:00:00,233.15,233.42,232.93,233.12,73705.0,233.15,233.42,232.93,233.12,73705.0
2025-02-27 13:30:00,233.12,233.63,232.98,233.49,64022.0,233.12,233.63,232.98,233.49,64022.0
2025-02-27 14:00:00,233.39,233.67,233.11,233.25,89028.0,233.39,233.67,233.11,233.25,89028.0
2025-02-27 14:30:00,233.25,233.25,231.65,231.9,96900.0,233.25,233.25,231.65,231.9,96900.0
2025-02-27 15:00:00,231.89,232.01,231.15,231.25,110326.0,231.89,232.01,231.15,231.25,110326.0
2025-02-27 15:30:00,231.34,232.14,231.22,231.61,333926.0,231.34,232.14,231.22,231.61,333926.0
2025-02-28 09:30:00,232.5,234.35,232.0,234.19,218274.0,232.5,234.35,232.0,234.19,218274.0
2025-02-28 10:00:00,234.33,234.89,233.92,234.36,112374.0,234.33,234.89,233.92,234.36,112374.0
2025-02-28 10:30:00,234.36,234.36,232.95,233.04,87802.0,234.36,234.36,232.95,233.04,87802.0
2025-02-28 11:00:00,233.11,233.37,232.17,232.39,80718.0,233.11,233.37,232.17,232.39,80718.0
2025-02-28 11:30:00,232.23,233.16,232.12,232.89,51274.0,232.23,233.16,232.12,232.89,51274.0
2025-02-28 12:00:00,232.76,233.07,232.11,232.16,86218.0,232.76,233.07,232.11,232.16,86218.0
2025-02-28 12:30:00,232.23,232.32,231.37,231.52,57993.0,232.23,232.32,231.37,231.52,57993.0
2025-02-28 13:00:00,231.61,232.28,231.38,232.21,30965.0,231.61,232.28,231.38,232.21,30965.0
2025-02-28 13:30:00,232.21,232.75,231.76,231.79,63506.0,232.21,232.75,231.76,231.79,63506.0
2025-02-28 14:00:00,231.67,232.5,231.67,232.41,43498.0,231.67,232.5,231.67,232.41,43498.0
2025-02-28 14:30:00,232.34,233.43,232.32,233.43,34303.0,232.34,233.43,232.32,233.43,34303.0
2025-02-28 15:00:00,233.43,233.92,233.2,233.92,63717.0,233.43,233.92,233.2,233.92,63717.0
2025-02-28 15:30:00,233.85,235.86,233.48,235.65,326553.0,233.85,235.86,233.48,235.65,326553.0
2025-03-03 09:30:00,235.47,236.67,234.81,235.35,181382.0,235.47,236.67,234.81,235.35,181382.0
2025-03-03 10:00:00,235.49,236.98,234.8,236.85,88507.0,235.49,236.98,234.8,236.85,88507.0
2025-03-03 10:30:00,236.79,237.23,236.39,236.55,62110.0,236.79,237.23,236.39,236.55,62110.0
2025-03-03 11:00:00,236.55,237.64,236.46,237.46,83538.0,236.55,237.64,236.46,237.46,83538.0
2025-03-03 11:30:00,237.42,237.47,236.49,237.37,67187.0,237.42,237.47,236.49,237.37,67187.0
2025-03-03 12:00:00,237.37,238.26,237.3,238.09,86624.0,237.37,238.26,237.3,238.09,86624.0
2025-03-03 12:30:00,238.06,238.41,237.93,238.4,102611.0,238.06,238.41,237.93,238.4,102611.0
2025-03-03 13:00:00,238.33,238.59,237.72,237.81,158617.0,238.33,238.59,237.72,237.81,158617.0
2025-03-03 13:30:00,237.8,238.23,237.4,237.86,90048.0,237.8,238.23,237.4,237.86,90048.0
2025-03-03 14:00:00,237.93,238.24,237.59,237.79,104396.0,237.93,238.24,237.59,237.79,104396.0
2025-03-03 14:30:00,237.74,238.44,237.13,237.25,159805.0,237.74,238.44,237.13,237.25,159805.0
2025-03-03 15:00:00,237.2,237.25,235.79,236.2,579547.0,237.2,237.25,235.79,236.2,579547.0
2025-03-03 15:30:00,236.21,238.23,235.91,237.76,792569.0,236.21,238.23,235.91,237.76,792569.0
2025-03-04 09:30:00,235.69,235.7,227.84,228.49,412900.0,235.69,235.7,227.84,228.49,412900.0
2025-03-04 10:00:00,228.25,228.29,222.95,224.47,397936.0,228.25,228.29,222.95,224.47,397936.0
2025-03-04 10:30:00,224.54,225.07,223.85,224.19,218066.0,224.54,225.07,223.85,224.19,218066.0
2025-03-04 11:00:00,224.11,226.56,224.07,225.0,154375.0,224.11,226.56,224.07,225.0,154375.0
2025-03-04 11:30:00,225.15,226.18,224.51,225.91,124054.0,225.15,226.18,224.51,225.91,124054.0
2025-03-04 12:00:00,226.02,226.3,225.28,226.06,151448.0,226.02,226.3,225.28,226.06,151448.0
2025-03-04 12:30:00,226.19,226.37,224.49,225.3,73714.0,226.19,226.37,224.49,225.3,73714.0
2025-03-04 13:00:00,225.44,226.79,225.36,226.0,90518.0,225.44,226.79,225.36,226.0,90518.0
2025-03-04 13:30:00,225.95,226.99,225.51,226.76,103965.0,225.95,226.99,225.51,226.76,103965.0
2025-03-04 14:00:00,226.81,227.93,226.6,226.68,114371.0,226.81,227.93,226.6,226.68,114371.0
2025-03-04 14:30:00,226.74,227.67,225.91,227.49,96081.0,226.74,227.67,225.91,227.49,96081.0
2025-03-04 15:00:00,227.49,227.53,226.52,226.87,167256.0,227.49,227.53,226.52,226.87,167256.0
2025-03-04 15:30:00,226.81,226.81,223.39,223.97,397700.0,226.81,226.81,223.39,223.97,397700.0
2025-03-05 09:30:00,224.15,226.64,223.31,224.41,130424.0,224.15,226.64,223.31,224.41,130424.0
2025-03-05 10:00:00,224.69,225.8,223.73,224.0,126677.0,224.69,225.8,223.73,224.0,126677.0
2025-03-05 10:30:00,223.86,224.61,223.2,224.13,156413.0,223.86,224.61,223.2,224.13,156413.0
2025-03-05 11:00:00,224.27,224.36,223.5,224.06,57628.0,224.27,224.36,223.5,224.06,57628.0
2025-03-05 11:30:00,223.94,224.23,222.96,223.68,70691.0,223.94,224.23,222.96,223.68,70691.0
2025-03-05 12:00:00,223.65,224.34,223.49,224.32,34551.0,223.65,224.34,223.49,224.32,34551.0
2025-03-05 12:30:00,224.36,225.39,224.21,225.15,50271.0,224.36,225.39,224.21,225.15,50271.0
2025-03-05 13:00:00,225.14,225.24,224.27,224.7,46070.0,225.14,225.24,224.27,224.7,46070.0
2025-03-05 13:30:00,224.7,225.31,224.38,225.29,58930.0,224.7,225.31,224.38,225.29,58930.0
2025-03-05 14:00:00,225.29,226.49,225.06,225.83,69602.0,225.29,226.49,225.06,225.83,69602.0
2025-03-05 14:30:00,225.86,226.42,225.52,225.89,56382.0,225.86,226.42,225.52,225.89,56382.0
2025-03-05 15:00:00,225.89,226.81,225.79,226.71,82066.0,225.89,226.81,225.79,226.71,82066.0
2025-03-05 15:30:00,226.68,226.71,225.17,225.92,201657.0,226.68,226.71,225.17,225.92,201657.0
2025-03-06 09:30:00,223.0,223.19,220.04,221.84,146268.0,223.0,223.19,220.04,221.84,146268.0
2025-03-06 10:00:00,221.78,223.81,221.78,223.64,104712.0,221.78,223.81,221.78,223.64,104712.0
2025-03-06 10:30:00,223.67,224.3,223.31,223.78,63173.0,223.67,224.3,223.31,223.78,63173.0
2025-03-06 11:00:00,223.88,224.33,223.28,224.01,74157.0,223.88,224.33,223.28,224.01,74157.0
2025-03-06 11:30:00,223.83,224.16,222.08,222.08,99800.0,223.83,224.16,222.08,222.08,99800.0
2025-03-06 12:00:00,222.07,222.22,220.88,221.12,105948.0,222.07,222.22,220.88,221.12,105948.0
2025-03-06 12:30:00,221.18,221.43,220.37,221.01,55894.0,221.18,221.43,220.37,221.01,55894.0
2025-03-06 13:00:00,221.08,221.43,220.71,220.77,90496.0,221.08,221.43,220.71,220.77,90496.0
2025-03-06 13:30:00,220.8,221.06,219.89,219.98,100941.0,220.8,221.06,219.89,219.98,100941.0
2025-03-06 14:00:00,220.03,220.03,218.92,219.06,131450.0,220.03,220.03,218.92,219.06,131450.0
2025-03-06 14:30:00,219.08,220.53,218.81,218.98,137192.0,219.08,220.53,218.81,218.98,137192.0
2025-03-06 15:00:00,218.94,219.97,218.85,219.59,214041.0,218.94,219.97,218.85,219.59,214041.0
2025-03-06 15:30:00,219.73,220.56,219.07,219.93,332609.0,219.73,220.56,219.07,219.93,332609.0
2025-03-07 09:30:00,219.68,220.84,216.61,218.03,192324.0,219.68,220.84,216.61,218.03,192324.0
2025-03-07 10:00:00,217.93,218.75,215.63,216.17,205177.0,217.93,218.75,215.63,216.17,205177.0
2025-03-07 10:30:00,216.04,216.27,213.97,215.65,279391.0,216.04,216.27,213.97,215.65,279391.0
2025-03-07 11:00:00,215.65,215.72,213.39,213.5,209324.0,215.65,215.72,213.39,213.5,209324.0
2025-03-07 11:30:00,213.52,213.93,212.99,213.31,125336.0,213.52,213.93,212.99,213.31,125336.0
2025-03-07 12:00:00,213.41,214.14,212.85,213.49,125236.0,213.41,214.14,212.85,213.49,125236.0
2025-03-07 12:30:00,213.49,216.43,213.3,214.97,168970.0,213.49,216.43,213.3,214.97,168970.0
2025-03-07 13:00:00,214.97,216.91,214.91,216.07,132419.0,214.97,216.91,214.91,216.07,132419.0
2025-03-07 13:30:00,216.17,218.06,216.03,217.8,115626.0,216.17,218.06,216.03,217.8,115626.0
2025-03-07 14:00:00,217.8,218.81,217.58,218.43,164646.0,217.8,218.81,217.58,218.43,164646.0
2025-03-07 14:30:00,218.43,218.58,217.81,218.02,125367.0,218.43,218.58,217.81,218.02,125367.0
2025-03-07 15:00:00,218.02,218.87,217.81,217.86,165649.0,218.02,218.87,217.81,217.86,165649.0
2025-03-07 15:30:00,217.85,218.94,216.95,217.85,607941.0,217.85,218.94,216.95,217.85,607941.0
2025-03-10 09:30:00,214.37,216.85,211.87,215.86,268348.0,214.37,216.85,211.87,215.86,268348.0
2025-03-10 10:00:00,215.86,216.29,214.72,215.43,184269.0,215.86,216.29,214.72,215.43,184269.0
2025-03-10 10:30:00,215.35,215.83,214.03,215.5,224344.0,215.35,215.83,214.03,215.5,224344.0
2025-03-10 11:00:00,215.75,216.99,214.96,215.46,149061.0,215.75,216.99,214.96,215.46,149061.0
2025-03-10 11:30:00,215.53,216.09,214.93,215.34,100430.0,215.53,216.09,214.93,215.34,100430.0
2025-03-10 12:00:00,215.39,215.56,214.2,214.97,290864.0,215.39,215.56,214.2,214.97,290864.0
2025-03-10 12:30:00,215.03,215.83,215.03,215.63,154941.0,215.03,215.83,215.03,215.63,154941.0
2025-03-10 13:00:00,215.58,215.8,214.87,214.87,176739.0,215.58,215.8,214.87,214.87,176739.0
2025-03-10 13:30:00,214.87,214.94,213.77,213.84,132139.0,214.87,214.94,213.77,213.84,132139.0
2025-03-10 14:00:00,213.85,214.47,213.62,213.79,175603.0,213.85,214.47,213.62,213.79,175603.0
2025-03-10 14:30:00,213.73,214.79,212.99,213.5,419491.0,213.73,214.79,212.99,213.5,419491.0
2025-03-10 15:00:00,213.6,215.08,212.42,214.44,326512.0,213.6,215.08,212.42,214.44,326512.0
2025-03-10 15:30:00,214.49,215.95,214.26,214.76,590232.0,214.49,215.95,214.26,214.76,590232.0
2025-03-11 09:30:00,215.29,216.37,213.7,214.37,296688.0,215.29,216.37,213.7,214.37,296688.0
2025-03-11 10:00:00,214.15,215.65,212.91,213.4,256201.0,214.15,215.65,212.91,213.4,256201.0
2025-03-11 10:30:00,213.39,214.58,213.0,213.83,209572.0,213.39,214.58,213.0,213.83,209572.0
2025-03-11 11:00:00,213.63,215.69,213.36,214.73,155977.0,213.63,215.69,213.36,214.73,155977.0
2025-03-11 11:30:00,214.77,215.61,214.37,214.45,139602.0,214.77,215.61,214.37,214.45,139602.0
2025-03-11 12:00:00,214.32,214.54,213.31,213.63,136787.0,214.32,214.54,213.31,213.63,136787.0
2025-03-11 12:30:00,213.62,214.11,213.22,213.28,128613.0,213.62,214.11,213.22,213.28,128613.0
2025-03-11 13:00:00,213.24,213.65,212.86,213.0,215045.0,213.24,213.65,212.86,213.0,215045.0
2025-03-11 13:30:00,213.0,213.54,212.79,213.25,129614.0,213.0,213.54,212.79,213.25,129614.0
2025-03-11 14:00:00,213.25,215.35,213.24,214.61,131059.0,213.25,215.35,213.24,214.61,131059.0
2025-03-11 14:30:00,214.62,215.46,213.9,215.06,133553.0,214.62,215.46,213.9,215.06,133553.0
2025-03-11 15:00:00,215.15,215.41,214.07,214.39,180203.0,215.15,215.41,214.07,214.39,180203.0
2025-03-11 15:30:00,214.3,215.23,213.38,213.41,517272.0,214.3,215.23,213.38,213.41,517272.0
2025-03-12 09:30:00,216.68,216.68,210.4,211.03,220051.0,216.68,216.68,210.4,211.03,220051.0
2025-03-12 10:00:00,210.98,211.83,209.91,211.62,143836.0,210.98,211.83,209.91,211.62,143836.0
2025-03-12 10:30:00,211.46,211.61,209.87,209.87,112071.0,211.46,211.61,209.87,209.87,112071.0
2025-03-12 11:00:00,210.01,211.34,209.59,211.27,81069.0,210.01,211.34,209.59,211.27,81069.0
2025-03-12 11:30:00,211.11,211.44,210.76,211.26,97436.0,211.11,211.44,210.76,211.26,97436.0
2025-03-12 12:00:00,211.26,211.68,210.77,211.01,146336.0,211.26,211.68,210.77,211.01,146336.0
2025-03-12 12:30:00,210.97,211.52,210.42,210.65,98987.0,210.97,211.52,210.42,210.65,98987.0
2025-03-12 13:00:00,210.65,211.73,210.61,211.47,108272.0,210.65,211.73,210.61,211.47,108272.0
2025-03-12 13:30:00,211.59,212.26,210.78,210.78,93299.0,211.59,212.26,210.78,210.78,93299.0
2025-03-12 14:00:00,210.82,211.1,210.58,210.8,188720.0,210.82,211.1,210.58,210.8,188720.0
2025-03-12 14:30:00,210.85,211.45,210.71,211.34,125292.0,210.85,211.45,210.71,211.34,125292.0
2025-03-12 15:00:00,211.32,211.35,210.47,210.86,179850.0,211.32,211.35,210.47,210.86,179850.0
2025-03-12 15:30:00,210.84,211.48,210.22,211.27,551219.0,210.84,211.48,210.22,211.27,551219.0
2025-03-13 09:30:00,211.31,212.8,210.43,211.88,163710.0,211.31,212.8,210.43,211.88,163710.0
2025-03-13 10:00:00,211.86,213.55,211.49,213.0,153906.0,211.86,213.55,211.49,213.0,153906.0
2025-03-13 10:30:00,213.06,213.63,211.42,211.86,99678.0,213.06,213.63,211.42,211.86,99678.0
2025-03-13 11:00:00,211.88,212.08,211.25,211.41,89307.0,211.88,212.08,211.25,211.41,89307.0
2025-03-13 11:30:00,211.31,211.71,209.93,209.98,115466.0,211.31,211.71,209.93,209.98,115466.0
2025-03-13 12:00:00,209.89,210.51,209.51,209.92,122023.0,209.89,210.51,209.51,209.92,122023.0
2025-03-13 12:30:00,209.8,210.69,209.59,210.05,96791.0,209.8,210.69,209.59,210.05,96791.0
2025-03-13 13:00:00,210.06,210.3,209.05,209.39,79406.0,210.06,210.3,209.05,209.39,79406.0
2025-03-13 13:30:00,209.44,209.44,208.39,208.44,59943.0,209.44,209.44,208.39,208.44,59943.0
2025-03-13 14:00:00,208.52,209.55,208.51,209.32,107306.0,208.52,209.55,208.51,209.32,107306.0
2025-03-13 14:30:00,209.31,210.0,209.16,209.75,133459.0,209.31,210.0,209.16,209.75,133459.0
2025-03-13 15:00:00,209.76,209.94,208.76,208.95,138108.0,209.76,209.94,208.76,208.95,138108.0
2025-03-13 15:30:00,209.05,209.74,208.89,209.44,243699.0,209.05,209.74,208.89,209.44,243699.0
2025-03-14 09:30:00,210.35,212.39,207.54,211.53,203209.0,210.35,212.39,207.54,211.53,203209.0
2025-03-14 10:00:00,211.49,212.38,210.62,211.48,145372.0,211.49,212.38,210.62,211.48,145372.0
2025-03-14 10:30:00,211.48,213.51,211.34,213.51,72806.0,211.48,213.51,211.34,213.51,72806.0
2025-03-14 11:00:00,213.33,213.97,213.13,213.62,114782.0,213.33,213.97,213.13,213.62,114782.0
2025-03-14 11:30:00,213.62,214.55,213.59,214.26,100690.0,213.62,214.55,213.59,214.26,100690.0
2025-03-14 12:00:00,214.26,214.28,212.97,213.0,41374.0,214.26,214.28,212.97,213.0,41374.0
2025-03-14 12:30:00,213.01,213.62,212.82,213.15,60527.0,213.01,213.62,212.82,213.15,60527.0
2025-03-14 13:00:00,213.09,213.92,213.01,213.77,106498.0,213.09,213.92,213.01,213.77,106498.0
2025-03-14 13:30:00,213.78,213.87,213.11,213.39,105340.0,213.78,213.87,213.11,213.39,105340.0
2025-03-14 14:00:00,213.36,213.85,213.3,213.78,118888.0,213.36,213.85,213.3,213.78,118888.0
2025-03-14 14:30:00,213.78,214.34,213.77,214.18,140905.0,213.78,214.34,213.77,214.18,140905.0
2025-03-14 15:00:00,214.17,214.5,213.6,213.94,164262.0,214.17,214.5,213.6,213.94,164262.0
2025-03-14 15:30:00,213.96,214.99,213.61,214.59,461478.0,213.96,214.99,213.61,214.59,461478.0
2025-03-17 09:30:00,213.52,216.69,213.27,216.2,80167.0,213.52,216.69,213.27,216.2,80167.0
2025-03-17 10:00:00,216.38,216.74,215.35,215.35,95502.0,216.38,216.74,215.35,215.35,95502.0
2025-03-17 10:30:00,215.3,215.92,215.04,215.31,55778.0,215.3,215.92,215.04,215.31,55778.0
2025-03-17 11:00:00,215.36,216.33,215.35,216.09,51630.0,215.36,216.33,215.35,216.09,51630.0
2025-03-17 11:30:00,216.07,216.13,215.36,215.66,51051.0,216.07,216.13,215.36,215.66,51051.0
2025-03-17 12:00:00,215.64,216.36,215.58,216.13,23312.0,215.64,216.36,215.58,216.13,23312.0
2025-03-17 12:30:00,216.13,216.62,215.93,216.47,26136.0,216.13,216.62,215.93,216.47,26136.0
2025-03-17 13:00:00,216.47,217.22,216.28,217.09,40288.0,216.47,217.22,216.28,217.09,40288.0
2025-03-17 13:30:00,217.09,218.07,217.08,217.92,49199.0,217.09,218.07,217.08,217.92,49199.0
2025-03-17 14:00:00,217.93,218.21,217.51,217.53,45689.0,217.93,218.21,217.51,217.53,45689.0
2025-03-17 14:30:00,217.51,218.05,217.1,217.93,98273.0,217.51,218.05,217.1,217.93,98273.0
2025-03-17 15:00:00,217.93,218.71,217.81,218.67,94276.0,217.93,218.71,217.81,218.67,94276.0
2025-03-17 15:30:00,218.61,218.85,217.94,218.1,328461.0,218.61,218.85,217.94,218.1,328461.0
2025-03-18 09:30:00,217.15,218.43,216.2,218.3,163162.0,217.15,218.43,216.2,218.3,163162.0
2025-03-18 10:00:00,218.09,218.45,217.35,217.86,97193.0,218.09,218.45,217.35,217.86,97193.0
2025-03-18 10:30:00,217.83,218.05,216.71,216.87,86181.0,217.83,218.05,216.71,216.87,86181.0
2025-03-18 11:00:00,216.88,217.14,216.01,216.38,59289.0,216.88,217.14,216.01,216.38,59289.0
2025-03-18 11:30:00,216.33,216.69,215.91,215.96,47665.0,216.33,216.69,215.91,215.96,47665.0
2025-03-18 12:00:00,215.93,216.82,215.8,216.73,54422.0,215.93,216.82,215.8,216.73,54422.0
2025-03-18 12:30:00,216.79,216.86,215.92,216.31,83229.0,216.79,216.86,215.92,216.31,83229.0
2025-03-18 13:00:00,216.35,216.78,216.09,216.52,49424.0,216.35,216.78,216.09,216.52,49424.0
2025-03-18 13:30:00,216.52,217.03,216.21,216.46,33698.0,216.52,217.03,216.21,216.46,33698.0
2025-03-18 14:00:00,216.4,216.69,216.04,216.07,61556.0,216.4,216.69,216.04,216.07,61556.0
2025-03-18 14:30:00,216.14,216.65,216.07,216.36,100608.0,216.14,216.65,216.07,216.36,100608.0
2025-03-18 15:00:00,216.29,216.51,215.98,216.34,62728.0,216.29,216.51,215.98,216.34,62728.0
2025-03-18 15:30:00,216.39,216.98,216.0,216.94,275040.0,216.39,216.98,216.0,216.94,275040.0
2025-03-19 09:30:00,216.91,219.13,216.57,218.55,126874.0,216.91,219.13,216.57,218.55,126874.0
2025-03-19 10:00:00,218.57,219.44,218.4,219.02,55107.0,218.57,219.44,218.4,219.02,55107.0
2025-03-19 10:30:00,219.0,219.67,218.86,219.19,78512.0,219.0,219.67,218.86,219.19,78512.0
2025-03-19 11:00:00,219.21,219.8,219.08,219.64,126591.0,219.21,219.8,219.08,219.64,126591.0
2025-03-19 11:30:00,219.61,220.41,219.55,219.94,90276.0,219.61,220.41,219.55,219.94,90276.0
2025-03-19 12:00:00,219.93,220.28,219.85,220.19,85802.0,219.93,220.28,219.85,220.19,85802.0
2025-03-19 12:30:00,220.32,220.32,219.58,219.79,58874.0,220.32,220.32,219.58,219.79,58874.0
2025-03-19 13:00:00,219.78,219.94,219.04,219.27,63331.0,219.78,219.94,219.04,219.27,63331.0
2025-03-19 13:30:00,219.27,219.44,218.53,218.58,90276.0,219.27,219.44,218.53,218.58,90276.0
2025-03-19 14:00:00,218.58,219.42,218.2,219.21,119304.0,218.58,219.42,218.2,219.21,119304.0
2025-03-19 14:30:00,219.21,221.24,219.21,220.99,119829.0,219.21,221.24,219.21,220.99,119829.0
2025-03-19 15:00:00,221.07,221.47,220.18,220.38,131446.0,221.07,221.47,220.18,220.38,131446.0
2025-03-19 15:30:00,220.29,221.74,220.17,220.25,507054.0,220.29,221.74,220.17,220.25,507054.0
2025-03-20 09:30:00,218.67,221.5,218.56,221.48,115480.0,218.67,221.5,218.56,221.48,115480.0
2025-03-20 10:00:00,221.34,222.59,221.34,222.12,94059.0,221.34,222.59,221.34,222.12,94059.0
2025-03-20 10:30:00,222.23,222.68,221.93,222.25,146475.0,222.23,222.68,221.93,222.25,146475.0
2025-03-20 11:00:00,222.26,222.33,221.72,221.95,52565.0,222.26,222.33,221.72,221.95,52565.0
2025-03-20 11:30:00,221.96,222.27,221.4,221.4,83316.0,221.96,222.27,221.4,221.4,83316.0
2025-03-20 12:00:00,221.46,221.6,220.96,220.96,54526.0,221.46,221.6,220.96,220.96,54526.0
2025-03-20 12:30:00,221.11,221.45,220.81,220.84,76016.0,221.11,221.45,220.81,220.84,76016.0
2025-03-20 13:00:00,220.83,221.15,220.19,220.25,66083.0,220.83,221.15,220.19,220.25,66083.0
2025-03-20 13:30:00,220.24,221.18,220.24,220.63,49957.0,220.24,221.18,220.24,220.63,49957.0
2025-03-20 14:00:00,220.71,221.05,220.37,220.38,52692.0,220.71,221.05,220.37,220.38,52692.0
2025-03-20 14:30:00,220.37,221.35,220.21,220.84,51815.0,220.37,221.35,220.21,220.84,51815.0
2025-03-20 15:00:00,220.84,221.71,220.8,221.17,100023.0,220.84,221.71,220.8,221.17,100023.0
2025-03-20 15:30:00,221.19,222.23,221.19,221.79,318227.0,221.19,222.23,221.19,221.79,318227.0
2025-03-21 09:30:00,220.32,221.62,218.38,219.15,489266.0,220.32,221.62,218.38,219.15,489266.0
2025-03-21 10:00:00,218.79,219.04,217.77,218.84,69515.0,218.79,219.04,217.77,218.84,69515.0
2025-03-21 10:30:00,218.82,219.49,218.34,219.4,52175.0,218.82,219.49,218.34,219.4,52175.0
2025-03-21 11:00:00,219.43,219.95,219.33,219.37,105047.0,219.43,219.95,219.33,219.37,105047.0
2025-03-21 11:30:00,219.49,219.68,218.81,219.05,27651.0,219.49,219.68,218.81,219.05,27651.0
2025-03-21 12:00:00,219.05,219.69,218.88,219.55,46390.0,219.05,219.69,218.88,219.55,46390.0
2025-03-21 12:30:00,219.44,219.84,218.81,219.66,47772.0,219.44,219.84,218.81,219.66,47772.0
2025-03-21 13:00:00,219.66,219.81,218.89,219.06,53213.0,219.66,219.81,218.89,219.06,53213.0
2025-03-21 13:30:00,219.06,219.93,218.76,219.3,82516.0,219.06,219.93,218.76,219.3,82516.0
2025-03-21 14:00:00,219.32,219.43,218.63,218.63,51038.0,219.32,219.43,218.63,218.63,51038.0
2025-03-21 14:30:00,218.6,219.07,218.38,218.45,60447.0,218.6,219.07,218.38,218.45,60447.0
2025-03-21 15:00:00,218.38,218.38,217.34,217.46,130455.0,218.38,218.38,217.34,217.46,130455.0
2025-03-21 15:30:00,217.47,218.14,217.35,218.03,511988.0,217.47,218.14,217.35,218.03,511988.0
2025-03-24 09:30:00,220.92,221.93,219.94,221.87,67400.0,220.92,221.93,219.94,221.87,67400.0
2025-03-24 10:00:00,221.88,222.1,220.73,221.74,50568.0,221.88,222.1,220.73,221.74,50568.0
2025-03-24 10:30:00,221.7,222.5,221.63,222.37,59274.0,221.7,222.5,221.63,222.37,59274.0
2025-03-24 11:00:00,222.43,222.97,222.26,222.96,45315.0,222.43,222.97,222.26,222.96,45315.0
2025-03-24 11:30:00,222.97,223.3,222.65,223.24,38878.0,222.97,223.3,222.65,223.24,38878.0
2025-03-24 12:00:00,223.22,223.26,222.6,222.83,73124.0,223.22,223.26,222.6,222.83,73124.0
2025-03-24 12:30:00,222.83,222.94,222.31,222.47,43106.0,222.83,222.94,222.31,222.47,43106.0
2025-03-24 13:00:00,222.4,222.53,222.02,222.22,37611.0,222.4,222.53,222.02,222.22,37611.0
2025-03-24 13:30:00,222.37,222.56,222.25,222.46,43766.0,222.37,222.56,222.25,222.46,43766.0
2025-03-24 14:00:00,222.36,222.42,221.46,221.64,61267.0,222.36,222.42,221.46,221.64,61267.0
2025-03-24 14:30:00,221.57,222.5,221.49,222.5,53638.0,221.57,222.5,221.49,222.5,53638.0
2025-03-24 15:00:00,222.43,222.47,221.92,222.1,88062.0,222.43,222.47,221.92,222.1,88062.0
2025-03-24 15:30:00,222.06,222.37,221.62,221.64,176071.0,222.06,222.37,221.62,221.64,176071.0
2025-03-25 09:30:00,222.39,223.3,221.62,221.74,67484.0,222.39,223.3,221.62,221.74,67484.0
2025-03-25 10:00:00,221.73,222.51,221.06,222.39,74328.0,221.73,222.51,221.06,222.39,74328.0
2025-03-25 10:30:00,222.43,223.36,222.32,223.0,81175.0,222.43,223.36,222.32,223.0,81175.0
2025-03-25 11:00:00,222.94,222.94,222.38,222.42,48693.0,222.94,222.94,222.38,222.42,48693.0
2025-03-25 11:30:00,222.4,222.79,222.03,222.04,62319.0,222.4,222.79,222.03,222.04,62319.0
2025-03-25 12:00:00,222.06,222.1,221.65,222.09,47990.0,222.06,222.1,221.65,222.09,47990.0
2025-03-25 12:30:00,222.03,222.64,221.96,222.55,45863.0,222.03,222.64,221.96,222.55,45863.0
2025-03-25 13:00:00,222.56,222.79,222.31,222.31,33200.0,222.56,222.79,222.31,222.31,33200.0
2025-03-25 13:30:00,222.34,222.79,222.2,222.58,52080.0,222.34,222.79,222.2,222.58,52080.0
2025-03-25 14:00:00,222.58,222.73,222.19,222.49,67196.0,222.58,222.73,222.19,222.49,67196.0
2025-03-25 14:30:00,222.61,223.05,222.31,222.31,115689.0,222.61,223.05,222.31,222.31,115689.0
2025-03-25 15:00:00,222.36,222.74,222.24,222.69,98037.0,222.36,222.74,222.24,222.69,98037.0
2025-03-25 15:30:00,222.7,223.02,221.6,222.7,224995.0,222.7,223.02,221.6,222.7,224995.0
2025-03-26 09:30:00,223.4,224.21,223.08,223.4,86559.0,223.4,224.21,223.08,223.4,86559.0
2025-03-26 10:00:00,223.3,223.51,222.7,223.05,49769.0,223.3,223.51,222.7,223.05,49769.0
2025-03-26 10:30:00,223.04,223.23,222.65,222.9,45086.0,223.04,223.23,222.65,222.9,45086.0
2025-03-26 11:00:00,222.9,223.06,221.91,221.91,59036.0,222.9,223.06,221.91,221.91,59036.0
2025-03-26 11:30:00,221.91,222.18,221.34,221.52,64767.0,221.91,222.18,221.34,221.52,64767.0
2025-03-26 12:00:00,221.51,222.01,221.16,221.82,128360.0,221.51,222.01,221.16,221.82,128360.0
2025-03-26 12:30:00,221.82,221.91,221.08,221.12,22794.0,221.82,221.91,221.08,221.12,22794.0
2025-03-26 13:00:00,221.13,221.79,221.09,221.36,31160.0,221.13,221.79,221.09,221.36,31160.0
2025-03-26 13:30:00,221.28,221.78,221.06,221.29,41312.0,221.28,221.78,221.06,221.29,41312.0
2025-03-26 14:00:00,221.45,221.99,221.29,221.82,30251.0,221.45,221.99,221.29,221.82,30251.0
2025-03-26 14:30:00,222.0,222.06,221.0,221.09,28000.0,222.0,222.06,221.0,221.09,28000.0
2025-03-26 15:00:00,221.12,221.75,220.81,221.37,75594.0,221.12,221.75,220.81,221.37,75594.0
2025-03-26 15:30:00,221.42,222.24,221.23,221.74,155512.0,221.42,222.24,221.23,221.74,155512.0
2025-03-27 09:30:00,220.93,221.46,219.0,220.63,87758.0,220.93,221.46,219.0,220.63,87758.0
2025-03-27 10:00:00,220.63,221.76,220.56,221.6,96668.0,220.63,221.76,220.56,221.6,96668.0
2025-03-27 10:30:00,221.48,222.24,221.2,221.6,237621.0,221.48,222.24,221.2,221.6,237621.0
2025-03-27 11:00:00,221.59,221.73,219.73,219.91,195906.0,221.59,221.73,219.73,219.91,195906.0
2025-03-27 11:30:00,219.92,220.02,218.7,219.38,376011.0,219.92,220.02,218.7,219.38,376011.0
2025-03-27 12:00:00,219.27,220.43,218.94,219.87,645095.0,219.27,220.43,218.94,219.87,645095.0
2025-03-27 12:30:00,219.88,220.32,219.16,219.16,72949.0,219.88,220.32,219.16,219.16,72949.0
2025-03-27 13:00:00,219.2,219.6,218.88,219.14,75194.0,219.2,219.6,218.88,219.14,75194.0
2025-03-27 13:30:00,219.06,219.34,218.84,218.91,56208.0,219.06,219.34,218.84,218.91,56208.0
2025-03-27 14:00:00,218.88,219.88,218.88,219.37,116890.0,218.88,219.88,218.88,219.37,116890.0
2025-03-27 14:30:00,219.36,219.5,218.88,219.0,101805.0,219.36,219.5,218.88,219.0,101805.0
2025-03-27 15:00:00,219.03,219.54,218.99,219.51,225347.0,219.03,219.54,218.99,219.51,225347.0
2025-03-27 15:30:00,219.53,219.82,218.87,219.16,406601.0,219.53,219.82,218.87,219.16,406601.0
2025-03-28 09:30:00,218.84,220.38,217.98,218.84,131905.0,218.84,220.38,217.98,218.84,131905.0
2025-03-28 10:00:00,218.71,219.38,216.93,217.01,157139.0,218.71,219.38,216.93,217.01,157139.0
2025-03-28 10:30:00,217.14,217.24,216.37,216.59,98760.0,217.14,217.24,216.37,216.59,98760.0
2025-03-28 11:00:00,216.65,217.26,216.22,217.23,62154.0,216.65,217.26,216.22,217.23,62154.0
2025-03-28 11:30:00,217.25,217.54,216.85,216.85,61226.0,217.25,217.54,216.85,216.85,61226.0
2025-03-28 12:00:00,216.83,217.04,216.1,216.28,77640.0,216.83,217.04,216.1,216.28,77640.0
2025-03-28 12:30:00,216.39,216.83,216.1,216.14,95508.0,216.39,216.83,216.1,216.14,95508.0
2025-03-28 13:00:00,216.16,216.16,214.96,215.03,98761.0,216.16,216.16,214.96,215.03,98761.0
2025-03-28 13:30:00,215.01,215.84,214.98,215.84,71158.0,215.01,215.84,214.98,215.84,71158.0
2025-03-28 14:00:00,215.82,216.04,215.61,215.71,53566.0,215.82,216.04,215.61,215.71,53566.0
2025-03-28 14:30:00,215.65,216.37,215.54,216.21,58751.0,215.65,216.37,215.54,216.21,58751.0
2025-03-28 15:00:00,216.2,216.32,215.6,215.84,122601.0,216.2,216.32,215.6,215.84,122601.0
2025-03-28 15:30:00,215.84,216.35,214.93,216.14,276002.0,215.84,216.35,214.93,216.14,276002.0
2025-03-31 09:30:00,215.7,216.84,214.28,214.92,187475.0,215.7,216.84,214.28,214.92,187475.0
2025-03-31 10:00:00,214.95,216.19,214.86,215.69,104397.0,214.95,216.19,214.86,215.69,104397.0
2025-03-31 10:30:00,215.69,216.41,215.68,216.26,110094.0,215.69,216.41,215.68,216.26,110094.0
2025-03-31 11:00:00,216.29,217.12,216.15,216.81,217823.0,216.29,217.12,216.15,216.81,217823.0
2025-03-31 11:30:00,216.69,217.3,216.64,216.95,140048.0,216.69,217.3,216.64,216.95,140048.0
2025-03-31 12:00:00,217.04,217.59,216.82,217.59,87414.0,217.04,217.59,216.82,217.59,87414.0
2025-03-31 12:30:00,217.59,218.26,217.4,217.91,70761.0,217.59,218.26,217.4,217.91,70761.0
2025-03-31 13:00:00,217.93,218.58,217.43,217.8,97836.0,217.93,218.58,217.43,217.8,97836.0
2025-03-31 13:30:00,217.8,218.02,217.42,217.89,76864.0,217.8,218.02,217.42,217.89,76864.0
2025-03-31 14:00:00,217.96,219.87,217.94,219.41,84110.0,217.96,219.87,217.94,219.41,84110.0
2025-03-31 14:30:00,219.47,220.35,219.46,219.92,122338.0,219.47,220.35,219.46,219.92,122338.0
2025-03-31 15:00:00,219.93,221.1,219.92,220.36,137185.0,219.93,221.1,219.92,220.36,137185.0
2025-03-31 15:30:00,220.35,221.83,220.14,220.92,329839.0,220.35,221.83,220.14,220.92,329839.0
2025-04-01 09:30:00,220.37,220.5,217.13,218.86,200271.0,220.37,220.5,217.13,218.86,200271.0
2025-04-01 10:00:00,218.85,219.13,217.57,218.66,147761.0,218.85,219.13,217.57,218.66,147761.0
2025-04-01 10:30:00,218.66,220.7,218.36,220.69,80448.0,218.66,220.7,218.36,220.69,80448.0
2025-04-01 11:00:00,220.54,221.5,220.39,221.17,135960.0,220.54,221.5,220.39,221.17,135960.0
2025-04-01 11:30:00,221.07,221.25,220.49,221.25,66544.0,221.07,221.25,220.49,221.25,66544.0
2025-04-01 12:00:00,221.21,221.9,221.17,221.29,282511.0,221.21,221.9,221.17,221.29,282511.0
2025-04-01 12:30:00,221.28,221.85,221.01,221.53,62861.0,221.28,221.85,221.01,221.53,62861.0
2025-04-01 13:00:00,221.51,221.75,220.78,220.94,102512.0,221.51,221.75,220.78,220.94,102512.0
2025-04-01 13:30:00,220.86,221.59,220.85,221.33,71357.0,220.86,221.59,220.85,221.33,71357.0
2025-04-01 14:00:00,221.4,221.4,220.0,220.37,93127.0,221.4,221.4,220.0,220.37,93127.0
2025-04-01 14:30:00,220.37,221.0,219.96,220.99,436128.0,220.37,221.0,219.96,220.99,436128.0
2025-04-01 15:00:00,221.04,221.5,220.82,221.38,75103.0,221.04,221.5,220.82,221.38,75103.0
2025-04-01 15:30:00,221.36,222.3,221.18,222.02,206032.0,221.36,222.3,221.18,222.02,206032.0
2025-04-02 09:30:00,221.91,224.68,221.4,224.23,430514.0,221.91,224.68,221.4,224.23,430514.0
2025-04-02 10:00:00,224.3,224.83,223.71,224.27,163705.0,224.3,224.83,223.71,224.27,163705.0
2025-04-02 10:30:00,224.36,225.2,223.96,225.01,199813.0,224.36,225.2,223.96,225.01,199813.0
2025-04-02 11:00:00,225.08,225.79,224.77,225.73,151944.0,225.08,225.79,224.77,225.73,151944.0
2025-04-02 11:30:00,225.75,226.19,224.88,225.0,137944.0,225.75,226.19,224.88,225.0,137944.0
2025-04-02 12:00:00,225.02,225.13,224.61,224.83,107012.0,225.02,225.13,224.61,224.83,107012.0
2025-04-02 12:30:00,224.84,225.49,224.28,225.39,66981.0,224.84,225.49,224.28,225.39,66981.0
2025-04-02 13:00:00,225.39,226.52,225.29,225.71,60081.0,225.39,226.52,225.29,225.71,60081.0
2025-04-02 13:30:00,225.68,225.8,224.35,224.92,140761.0,225.68,225.8,224.35,224.92,140761.0
2025-04-02 14:00:00,224.88,225.1,224.28,224.4,134021.0,224.88,225.1,224.28,224.4,134021.0
2025-04-02 14:30:00,224.34,225.28,224.06,224.1,149658.0,224.34,225.28,224.06,224.1,149658.0
2025-04-02 15:00:00,224.11,225.71,224.11,225.35,214061.0,224.11,225.71,224.11,225.35,214061.0
2025-04-02 15:30:00,225.36,227.0,225.24,226.1,556170.0,225.36,227.0,225.24,226.1,556170.0
2025-04-03 09:30:00,218.17,222.31,218.17,221.81,427524.0,218.17,222.31,218.17,221.81,427524.0
2025-04-03 10:00:00,221.58,222.62,219.2,219.21,398179.0,221.58,222.62,219.2,219.21,398179.0
2025-04-03 10:30:00,219.21,219.76,217.28,217.69,147915.0,219.21,219.76,217.28,217.69,147915.0
2025-04-03 11:00:00,217.68,218.09,216.87,217.61,93260.0,217.68,218.09,216.87,217.61,93260.0
2025-04-03 11:30:00,217.65,219.23,217.25,218.8,126294.0,217.65,219.23,217.25,218.8,126294.0
2025-04-03 12:00:00,218.73,220.12,218.73,220.06,100015.0,218.73,220.12,218.73,220.06,100015.0
2025-04-03 12:30:00,220.01,220.26,218.59,219.02,96099.0,220.01,220.26,218.59,219.02,96099.0
2025-04-03 13:00:00,219.0,219.65,218.67,218.89,54365.0,219.0,219.65,218.67,218.89,54365.0
2025-04-03 13:30:00,218.96,219.54,218.83,218.94,65627.0,218.96,219.54,218.83,218.94,65627.0
2025-04-03 14:00:00,218.94,219.14,218.28,218.47,79046.0,218.94,219.14,218.28,218.47,79046.0
2025-04-03 14:30:00,218.47,218.95,217.81,218.74,82259.0,218.47,218.95,217.81,218.74,82259.0
2025-04-03 15:00:00,218.77,218.78,216.83,217.43,97546.0,218.77,218.78,216.83,217.43,97546.0
2025-04-03 15:30:00,217.34,217.53,216.64,216.9,427639.0,217.34,217.53,216.64,216.9,427639.0
2025-04-04 09:30:00,209.4,211.28,201.0,208.96,258599.0,209.4,211.28,201.0,208.96,258599.0
2025-04-04 10:00:00,208.94,209.06,204.58,204.69,218746.0,208.94,209.06,204.58,204.69,218746.0
2025-04-04 10:30:00,204.69,205.72,202.18,204.15,201149.0,204.69,205.72,202.18,204.15,201149.0
2025-04-04 11:00:00,204.19,206.43,203.6,203.66,228974.0,204.19,206.43,203.6,203.66,228974.0
2025-04-04 11:30:00,203.62,205.1,202.35,203.82,164169.0,203.62,205.1,202.35,203.82,164169.0
2025-04-04 12:00:00,203.57,204.63,202.47,202.95,134210.0,203.57,204.63,202.47,202.95,134210.0
2025-04-04 12:30:00,202.84,204.12,202.45,203.38,102770.0,202.84,204.12,202.45,203.38,102770.0
2025-04-04 13:00:00,203.47,203.84,201.49,203.03,90653.0,203.47,203.84,201.49,203.03,90653.0
2025-04-04 13:30:00,202.91,204.25,202.49,204.18,82753.0,202.91,204.25,202.49,204.18,82753.0
2025-04-04 14:00:00,204.38,204.97,200.85,200.85,125692.0,204.38,204.97,200.85,200.85,125692.0
2025-04-04 14:30:00,200.89,201.07,199.07,199.44,193177.0,200.89,201.07,199.07,199.44,193177.0
2025-04-04 15:00:00,199.44,200.64,198.81,200.18,243029.0,199.44,200.64,198.81,200.18,243029.0
2025-04-04 15:30:00,200.18,201.8,198.51,198.56,650352.0,200.18,201.8,198.51,198.56,650352.0
2025-04-07 09:30:00,192.2,193.78,186.66,191.93,345135.0,192.2,193.78,186.66,191.93,345135.0
2025-04-07 10:00:00,192.11,202.85,191.06,194.31,346677.0,192.11,202.85,191.06,194.31,346677.0
2025-04-07 10:30:00,193.97,198.02,192.57,197.0,198225.0,193.97,198.02,192.57,197.0,198225.0
2025-04-07 11:00:00,197.0,198.85,192.76,193.17,203879.0,197.0,198.85,192.76,193.17,203879.0
2025-04-07 11:30:00,193.48,198.03,193.47,195.64,111245.0,193.48,198.03,193.47,195.64,111245.0
2025-04-07 12:00:00,195.45,195.88,193.54,195.74,103574.0,195.45,195.88,193.54,195.74,103574.0
2025-04-07 12:30:00,195.74,196.53,193.85,194.75,140623.0,195.74,196.53,193.85,194.75,140623.0
2025-04-07 13:00:00,194.86,197.73,194.35,197.69,186035.0,194.86,197.73,194.35,197.69,186035.0
2025-04-07 13:30:00,197.71,199.41,196.56,199.05,268314.0,197.71,199.41,196.56,199.05,268314.0
2025-04-07 14:00:00,199.19,199.85,197.66,197.79,283171.0,199.19,199.85,197.66,197.79,283171.0
2025-04-07 14:30:00,197.78,199.16,197.06,197.44,112642.0,197.78,199.16,197.06,197.44,112642.0
2025-04-07 15:00:00,197.36,198.51,196.04,196.19,151864.0,197.36,198.51,196.04,196.19,151864.0
2025-04-07 15:30:00,196.14,198.76,196.14,198.43,359487.0,196.14,198.76,196.14,198.43,359487.0
2025-04-08 09:30:00,206.56,208.2,203.49,206.57,224785.0,206.56,208.2,203.49,206.57,224785.0
2025-04-08 10:00:00,206.58,207.56,206.16,206.82,183908.0,206.58,207.56,206.16,206.82,183908.0
2025-04-08 10:30:00,207.02,207.4,203.44,203.94,126306.0,207.02,207.4,203.44,203.94,126306.0
2025-04-08 11:00:00,203.86,204.43,202.18,202.62,148141.0,203.86,204.43,202.18,202.62,148141.0
2025-04-08 11:30:00,202.68,204.79,202.6,203.83,103352.0,202.68,204.79,202.6,203.83,103352.0
2025-04-08 12:00:00,203.71,204.08,201.59,202.43,87418.0,203.71,204.08,201.59,202.43,87418.0
2025-04-08 12:30:00,202.41,202.62,200.46,200.47,175173.0,202.41,202.62,200.46,200.47,175173.0
2025-04-08 13:00:00,200.62,200.86,197.36,197.44,165036.0,200.62,200.86,197.36,197.44,165036.0
2025-04-08 13:30:00,197.51,199.78,197.08,198.78,157683.0,197.51,199.78,197.08,198.78,157683.0
2025-04-08 14:00:00,198.76,198.92,197.07,197.19,192520.0,198.76,198.92,197.07,197.19,192520.0
2025-04-08 14:30:00,197.31,199.26,196.73,197.33,202783.0,197.31,199.26,196.73,197.33,202783.0
2025-04-08 15:00:00,197.16,197.37,194.32,195.69,269836.0,197.16,197.37,194.32,195.69,269836.0
2025-04-08 15:30:00,195.62,195.96,191.44,195.61,687505.0,195.62,195.96,191.44,195.61,687505.0
2025-04-09 09:30:00,192.17,195.37,191.11,194.55,250314.0,192.17,195.37,191.11,194.55,250314.0
2025-04-09 10:00:00,194.77,196.78,193.42,194.28,126421.0,194.77,196.78,193.42,194.28,126421.0
2025-04-09 10:30:00,194.05,195.13,191.85,191.91,103263.0,194.05,195.13,191.85,191.91,103263.0
2025-04-09 11:00:00,191.93,194.56,191.93,193.96,160385.0,191.93,194.56,191.93,193.96,160385.0
2025-04-09 11:30:00,193.98,194.47,192.87,193.4,152802.0,193.98,194.47,192.87,193.4,152802.0
2025-04-09 12:00:00,193.26,194.95,192.62,193.99,116078.0,193.26,194.95,192.62,193.99,116078.0
2025-04-09 12:30:00,193.99,195.13,193.6,194.62,94272.0,193.99,195.13,193.6,194.62,94272.0
2025-04-09 13:00:00,194.76,207.47,193.31,203.33,355166.0,194.76,207.47,193.31,203.33,355166.0
2025-04-09 13:30:00,203.98,208.55,202.99,207.35,342405.0,203.98,208.55,202.99,207.35,342405.0
2025-04-09 14:00:00,207.71,210.44,205.77,209.87,233750.0,207.71,210.44,205.77,209.87,233750.0
2025-04-09 14:30:00,209.95,210.38,206.52,206.84,129873.0,209.95,210.38,206.52,206.84,129873.0
2025-04-09 15:00:00,206.77,211.04,206.31,210.6,167805.0,206.77,211.04,206.31,210.6,167805.0
2025-04-09 15:30:00,210.67,211.63,209.37,210.39,696071.0,210.67,211.63,209.37,210.39,696071.0
2025-04-10 09:30:00,207.34,208.36,204.81,206.06,176531.0,207.34,208.36,204.81,206.06,176531.0
2025-04-10 10:00:00,206.22,206.83,204.89,205.69,102273.0,206.22,206.83,204.89,205.69,102273.0
2025-04-10 10:30:00,205.69,207.58,205.69,205.86,99418.0,205.69,207.58,205.69,205.86,99418.0
2025-04-10 11:00:00,205.74,206.33,204.18,204.18,117391.0,205.74,206.33,204.18,204.18,117391.0
2025-04-10 11:30:00,204.36,204.36,201.45,201.91,82288.0,204.36,204.36,201.45,201.91,82288.0
2025-04-10 12:00:00,201.79,202.53,198.43,199.43,124606.0,201.79,202.53,198.43,199.43,124606.0
2025-04-10 12:30:00,199.39,202.68,199.38,202.19,76869.0,199.39,202.68,199.38,202.19,76869.0
2025-04-10 13:00:00,202.19,204.01,199.68,202.02,95305.0,202.19,204.01,199.68,202.02,95305.0
2025-04-10 13:30:00,201.84,204.75,201.62,204.21,90712.0,201.84,204.75,201.62,204.21,90712.0
2025-04-10 14:00:00,204.19,206.0,202.78,205.87,85642.0,204.19,206.0,202.78,205.87,85642.0
2025-04-10 14:30:00,205.87,207.13,204.38,205.4,115301.0,205.87,207.13,204.38,205.4,115301.0
2025-04-10 15:00:00,205.21,206.16,203.39,203.4,169395.0,205.21,206.16,203.39,203.4,169395.0
2025-04-10 15:30:00,203.41,204.74,201.34,204.29,450622.0,203.41,204.74,201.34,204.29,450622.0
2025-04-11 09:30:00,203.26,204.51,200.81,203.8,90401.0,203.26,204.51,200.81,203.8,90401.0
2025-04-11 10:00:00,203.54,205.35,202.65,202.9,135960.0,203.54,205.35,202.65,202.9,135960.0
2025-04-11 10:30:00,202.92,204.37,202.69,203.9,81065.0,202.92,204.37,202.69,203.9,81065.0
2025-04-11 11:00:00,203.84,205.3,201.81,202.61,70765.0,203.84,205.3,201.81,202.61,70765.0
2025-04-11 11:30:00,202.8,205.21,202.66,205.05,49412.0,202.8,205.21,202.66,205.05,49412.0
2025-04-11 12:00:00,205.11,206.31,205.06,205.6,64157.0,205.11,206.31,205.06,205.6,64157.0
2025-04-11 12:30:00,205.73,207.73,205.73,207.57,56024.0,205.73,207.73,205.73,207.57,56024.0
2025-04-11 13:00:00,207.5,208.28,206.94,207.09,80003.0,207.5,208.28,206.94,207.09,80003.0
2025-04-11 13:30:00,207.14,209.87,206.89,208.94,117132.0,207.14,209.87,206.89,208.94,117132.0
2025-04-11 14:00:00,209.01,209.24,207.02,208.03,96905.0,209.01,209.24,207.02,208.03,96905.0
2025-04-11 14:30:00,208.02,208.51,207.46,207.65,72257.0,208.02,208.51,207.46,207.65,72257.0
2025-04-11 15:00:00,207.62,209.19,207.45,208.76,108741.0,207.62,209.19,207.45,208.76,108741.0
2025-04-11 15:30:00,208.67,209.25,207.73,208.14,338802.0,208.67,209.25,207.73,208.14,338802.0
2025-04-14 09:30:00,212.0,212.93,210.17,211.87,155332.0,212.0,212.93,210.17,211.87,155332.0
2025-04-14 10:00:00,212.02,213.65,211.21,212.56,101759.0,212.02,213.65,211.21,212.56,101759.0
2025-04-14 10:30:00,212.51,213.29,212.14,212.57,54917.0,212.51,213.29,212.14,212.57,54917.0
2025-04-14 11:00:00,212.67,213.11,210.94,210.99,61190.0,212.67,213.11,210.94,210.99,61190.0
2025-04-14 11:30:00,210.99,211.69,209.92,210.39,58123.0,210.99,211.69,209.92,210.39,58123.0
2025-04-14 12:00:00,210.39,211.33,210.0,210.82,71406.0,210.39,211.33,210.0,210.82,71406.0
2025-04-14 12:30:00,210.89,211.47,210.47,210.68,33615.0,210.89,211.47,210.47,210.68,33615.0
2025-04-14 13:00:00,210.68,212.7,210.25,211.2,101878.0,210.68,212.7,210.25,211.2,101878.0
2025-04-14 13:30:00,211.2,212.0,210.92,211.81,40014.0,211.2,212.0,210.92,211.81,40014.0
2025-04-14 14:00:00,211.81,212.36,211.65,212.2,56345.0,211.81,212.36,211.65,212.2,56345.0
2025-04-14 14:30:00,212.08,212.89,211.96,212.63,50560.0,212.08,212.89,211.96,212.63,50560.0
2025-04-14 15:00:00,212.66,213.54,212.46,212.98,112441.0,212.66,213.54,212.46,212.98,112441.0
2025-04-14 15:30:00,212.86,213.42,212.09,212.34,283298.0,212.86,213.42,212.09,212.34,283298.0
2025-04-15 09:30:00,213.55,214.7,211.4,213.81,75762.0,213.55,214.7,211.4,213.81,75762.0
2025-04-15 10:00:00,213.69,214.75,213.25,213.81,52148.0,213.69,214.75,213.25,213.81,52148.0
2025-04-15 10:30:00,213.92,214.93,213.81,214.61,64230.0,213.92,214.93,213.81,214.61,64230.0
2025-04-15 11:00:00,214.5,214.85,214.09,214.09,48122.0,214.5,214.85,214.09,214.09,48122.0
2025-04-15 11:30:00,214.22,214.8,214.0,214.6,77589.0,214.22,214.8,214.0,214.6,77589.0
2025-04-15 12:00:00,214.51,215.0,214.25,214.67,76798.0,214.51,215.0,214.25,214.67,76798.0
2025-04-15 12:30:00,214.67,215.15,214.23,214.43,64899.0,214.67,215.15,214.23,214.43,64899.0
2025-04-15 13:00:00,214.37,214.74,213.66,213.76,63571.0,214.37,214.74,213.66,213.76,63571.0
2025-04-15 13:30:00,213.67,214.46,213.67,214.07,47967.0,213.67,214.46,213.67,214.07,47967.0
2025-04-15 14:00:00,214.18,214.39,213.54,213.78,49642.0,214.18,214.39,213.54,213.78,49642.0
2025-04-15 14:30:00,213.7,214.29,213.23,213.46,130135.0,213.7,214.29,213.23,213.46,130135.0
2025-04-15 15:00:00,213.37,214.29,213.2,214.29,104849.0,213.37,214.29,213.2,214.29,104849.0
2025-04-15 15:30:00,213.91,214.3,212.64,212.97,275937.0,213.91,214.3,212.64,212.97,275937.0
2025-04-16 09:30:00,212.63,212.87,210.72,210.97,88248.0,212.63,212.87,210.72,210.97,88248.0
2025-04-16 10:00:00,211.0,213.24,210.83,213.02,98036.0,211.0,213.24,210.83,213.02,98036.0
2025-04-16 10:30:00,213.14,213.45,212.74,213.44,68474.0,213.14,213.45,212.74,213.44,68474.0
2025-04-16 11:00:00,213.45,214.32,213.15,214.12,130870.0,213.45,214.32,213.15,214.12,130870.0
2025-04-16 11:30:00,214.05,214.16,213.06,213.29,65549.0,214.05,214.16,213.06,213.29,65549.0
2025-04-16 12:00:00,213.26,213.53,212.81,213.26,53064.0,213.26,213.53,212.81,213.26,53064.0
2025-04-16 12:30:00,213.28,213.57,212.61,212.7,33045.0,213.28,213.57,212.61,212.7,33045.0
2025-04-16 13:00:00,212.6,212.81,212.2,212.46,38482.0,212.6,212.81,212.2,212.46,38482.0
2025-04-16 13:30:00,212.5,212.5,209.73,209.79,141771.0,212.5,212.5,209.73,209.79,141771.0
2025-04-16 14:00:00,209.91,211.26,209.85,210.92,46039.0,209.91,211.26,209.85,210.92,46039.0
2025-04-16 14:30:00,211.01,211.18,210.03,210.15,51261.0,211.01,211.18,210.03,210.15,51261.0
2025-04-16 15:00:00,210.15,210.31,208.76,208.98,88859.0,210.15,210.31,208.76,208.98,88859.0
2025-04-16 15:30:00,208.99,210.43,208.69,210.17,317866.0,208.99,210.43,208.69,210.17,317866.0
2025-04-17 09:30:00,209.05,209.87,204.55,209.72,550568.0,209.05,209.87,204.55,209.72,550568.0
2025-04-17 10:00:00,209.47,210.25,208.29,208.38,184386.0,209.47,210.25,208.29,208.38,184386.0
2025-04-17 10:30:00,208.37,209.44,208.15,208.81,57382.0,208.37,209.44,208.15,208.81,57382.0
2025-04-17 11:00:00,208.82,210.61,208.79,210.04,158716.0,208.82,210.61,208.79,210.04,158716.0
2025-04-17 11:30:00,210.03,211.2,210.03,210.79,129660.0,210.03,211.2,210.03,210.79,129660.0
2025-04-17 12:00:00,210.81,212.21,210.43,212.08,85437.0,210.81,212.21,210.43,212.08,85437.0
2025-04-17 12:30:00,212.08,212.58,211.57,212.23,57410.0,212.08,212.58,211.57,212.23,57410.0
2025-04-17 13:00:00,212.28,212.36,210.15,210.15,131129.0,212.28,212.36,210.15,210.15,131129.0
2025-04-17 13:30:00,210.28,211.07,210.06,210.66,191219.0,210.28,211.07,210.06,210.66,191219.0
2025-04-17 14:00:00,210.82,211.77,210.52,210.65,71462.0,210.82,211.77,210.52,210.65,71462.0
2025-04-17 14:30:00,210.63,211.17,210.25,210.38,134886.0,210.63,211.17,210.25,210.38,134886.0
2025-04-17 15:00:00,210.26,210.5,209.43,209.8,126978.0,210.26,210.5,209.43,209.8,126978.0
2025-04-17 15:30:00,209.8,210.28,208.12,208.76,417757.0,209.8,210.28,208.12,208.76,417757.0
2025-04-21 09:30:00,208.64,209.74,207.97,208.94,74148.0,208.64,209.74,207.97,208.94,74148.0
2025-04-21 10:00:00,208.84,208.89,207.66,207.86,142330.0,208.84,208.89,207.66,207.86,142330.0
2025-04-21 10:30:00,207.88,208.53,207.14,207.26,74672.0,207.88,208.53,207.14,207.26,74672.0
2025-04-21 11:00:00,207.29,208.3,207.27,207.44,95553.0,207.29,208.3,207.27,207.44,95553.0
2025-04-21 11:30:00,207.42,207.54,206.21,206.42,60297.0,207.42,207.54,206.21,206.42,60297.0
2025-04-21 12:00:00,206.16,207.16,206.16,206.5,93685.0,206.16,207.16,206.16,206.5,93685.0
2025-04-21 12:30:00,206.55,207.24,206.35,206.44,113526.0,206.55,207.24,206.35,206.44,113526.0
2025-04-21 13:00:00,206.44,206.7,205.32,205.78,221172.0,206.44,206.7,205.32,205.78,221172.0
2025-04-21 13:30:00,205.87,206.11,204.8,204.91,107562.0,205.87,206.11,204.8,204.91,107562.0
2025-04-21 14:00:00,204.91,205.67,204.34,205.63,133049.0,204.91,205.67,204.34,205.63,133049.0
2025-04-21 14:30:00,205.75,206.13,205.42,205.67,86442.0,205.75,206.13,205.42,205.67,86442.0
2025-04-21 15:00:00,205.62,206.51,205.62,206.3,88520.0,205.62,206.51,205.62,206.3,88520.0
2025-04-21 15:30:00,206.32,208.15,206.24,207.53,329553.0,206.32,208.15,206.24,207.53,329553.0
2025-04-22 09:30:00,210.0,211.87,208.5,211.82,116280.0,210.0,211.87,208.5,211.82,116280.0
2025-04-22 10:00:00,211.95,212.66,211.71,212.49,102871.0,211.95,212.66,211.71,212.49,102871.0
2025-04-22 10:30:00,212.39,213.1,211.97,212.48,82190.0,212.39,213.1,211.97,212.48,82190.0
2025-04-22 11:00:00,212.52,212.7,211.4,211.56,75160.0,212.52,212.7,211.4,211.56,75160.0
2025-04-22 11:30:00,211.53,212.74,211.38,212.52,76550.0,211.53,212.74,211.38,212.52,76550.0
2025-04-22 12:00:00,212.65,213.8,212.62,213.56,58476.0,212.65,213.8,212.62,213.56,58476.0
2025-04-22 12:30:00,213.56,213.8,212.88,213.03,41539.0,213.56,213.8,212.88,213.03,41539.0
2025-04-22 13:00:00,213.01,213.23,211.24,211.24,95611.0,213.01,213.23,211.24,211.24,95611.0
2025-04-22 13:30:00,211.38,212.12,210.99,211.86,73443.0,211.38,212.12,210.99,211.86,73443.0
2025-04-22 14:00:00,211.81,213.53,211.75,213.41,90691.0,211.81,213.53,211.75,213.41,90691.0
2025-04-22 14:30:00,213.38,214.31,213.37,214.11,64582.0,213.38,214.31,213.37,214.11,64582.0
2025-04-22 15:00:00,214.14,214.22,213.69,213.8,126125.0,214.14,214.22,213.69,213.8,126125.0
2025-04-22 15:30:00,213.86,214.8,213.49,214.27,304740.0,213.86,214.8,213.49,214.27,304740.0
2025-04-23 09:30:00,219.5,221.5,217.49,220.22,218546.0,219.5,221.5,217.49,220.22,218546.0
2025-04-23 10:00:00,220.46,221.06,219.26,220.4,110292.0,220.46,221.06,219.26,220.4,110292.0
2025-04-23 10:30:00,220.49,221.41,219.93,220.16,147402.0,220.49,221.41,219.93,220.16,147402.0
2025-04-23 11:00:00,220.17,220.59,217.92,218.32,238521.0,220.17,220.59,217.92,218.32,238521.0
2025-04-23 11:30:00,218.36,219.01,217.43,217.8,144470.0,218.36,219.01,217.43,217.8,144470.0
2025-04-23 12:00:00,217.79,217.98,216.38,217.38,200668.0,217.79,217.98,216.38,217.38,200668.0
2025-04-23 12:30:00,217.4,218.07,216.94,217.69,109528.0,217.4,218.07,216.94,217.69,109528.0
2025-04-23 13:00:00,217.8,218.66,217.07,217.75,106784.0,217.8,218.66,217.07,217.75,106784.0
2025-04-23 13:30:00,217.8,218.18,217.2,217.97,106718.0,217.8,218.18,217.2,217.97,106718.0
2025-04-23 14:00:00,217.97,218.17,216.98,217.08,103519.0,217.97,218.17,216.98,217.08,103519.0
2025-04-23 14:30:00,217.12,217.65,216.97,217.13,72187.0,217.12,217.65,216.97,217.13,72187.0
2025-04-23 15:00:00,217.16,217.57,216.65,217.02,207579.0,217.16,217.57,216.65,217.02,207579.0
2025-04-23 15:30:00,217.02,217.9,216.25,217.25,350913.0,217.02,217.9,216.25,217.25,350913.0
2025-04-24 09:30:00,195.39,198.68,180.34,180.51,2533408.0,195.39,198.68,180.34,180.51,2533408.0
2025-04-24 10:00:00,180.36,184.87,179.82,183.37,1491191.0,180.36,184.87,179.82,183.37,1491191.0
2025-04-24 10:30:00,183.37,186.48,182.58,184.77,1017132.0,183.37,186.48,182.58,184.77,1017132.0
2025-04-24 11:00:00,184.85,185.49,183.23,183.24,623504.0,184.85,185.49,183.23,183.24,623504.0
2025-04-24 11:30:00,183.17,183.66,181.33,181.79,643339.0,183.17,183.66,181.33,181.79,643339.0
2025-04-24 12:00:00,181.86,181.93,178.31,178.61,596704.0,181.86,181.93,178.31,178.61,596704.0
2025-04-24 12:30:00,178.54,179.79,177.62,179.29,646399.0,178.54,179.79,177.62,179.29,646399.0
2025-04-24 13:00:00,179.14,180.34,178.51,179.95,402456.0,179.14,180.34,178.51,179.95,402456.0
2025-04-24 13:30:00,179.97,180.1,178.61,178.96,302181.0,179.97,180.1,178.61,178.96,302181.0
2025-04-24 14:00:00,178.96,179.55,178.02,178.56,418594.0,178.96,179.55,178.02,178.56,418594.0
2025-04-24 14:30:00,178.55,180.15,178.5,179.05,412351.0,178.55,180.15,178.5,179.05,412351.0
2025-04-24 15:00:00,179.05,179.31,176.49,177.74,690767.0,179.05,179.31,176.49,177.74,690767.0
2025-04-24 15:30:00,177.81,178.63,176.24,176.8,1729602.0,177.81,178.63,176.24,176.8,1729602.0
2025-04-25 09:30:00,181.15,182.08,179.05,179.22,830997.0,181.15,182.08,179.05,179.22,830997.0
2025-04-25 10:00:00,179.25,180.22,177.72,178.48,491131.0,179.25,180.22,177.72,178.48,491131.0
2025-04-25 10:30:00,178.44,179.65,177.58,179.6,264847.0,178.44,179.65,177.58,179.6,264847.0
2025-04-25 11:00:00,179.58,179.83,179.12,179.13,291827.0,179.58,179.83,179.12,179.13,291827.0
2025-04-25 11:30:00,179.19,179.59,178.99,179.22,221339.0,179.19,179.59,178.99,179.22,221339.0
2025-04-25 12:00:00,179.17,179.63,178.19,178.68,249862.0,179.17,179.63,178.19,178.68,249862.0
2025-04-25 12:30:00,178.68,179.02,178.21,178.84,250821.0,178.68,179.02,178.21,178.84,250821.0
2025-04-25 13:00:00,178.81,179.34,178.71,179.2,213456.0,178.81,179.34,178.71,179.2,213456.0
2025-04-25 13:30:00,179.25,179.3,177.64,177.88,225166.0,179.25,179.3,177.64,177.88,225166.0
2025-04-25 14:00:00,177.88,179.31,177.66,179.23,217702.0,177.88,179.31,177.66,179.23,217702.0
2025-04-25 14:30:00,179.23,179.23,178.24,178.25,262044.0,179.23,179.23,178.24,178.25,262044.0
2025-04-25 15:00:00,178.25,178.68,178.05,178.26,285349.0,178.25,178.68,178.05,178.26,285349.0
2025-04-25 15:30:00,178.25,178.82,177.33,177.48,944184.0,178.25,178.82,177.33,177.48,944184.0
2025-04-28 09:30:00,179.0,183.44,178.0,179.54,356066.0,179.0,183.44,178.0,179.54,356066.0
2025-04-28 10:00:00,179.6,180.47,179.15,179.27,233371.0,179.6,180.47,179.15,179.27,233371.0
2025-04-28 10:30:00,179.35,179.84,177.65,179.73,217113.0,179.35,179.84,177.65,179.73,217113.0
2025-04-28 11:00:00,179.73,179.77,178.36,178.64,338854.0,179.73,179.77,178.36,178.64,338854.0
2025-04-28 11:30:00,178.64,178.7,177.9,178.13,191727.0,178.64,178.7,177.9,178.13,191727.0
2025-04-28 12:00:00,178.03,178.03,176.84,177.09,148846.0,178.03,178.03,176.84,177.09,148846.0
2025-04-28 12:30:00,177.03,177.53,176.73,176.93,102343.0,177.03,177.53,176.73,176.93,102343.0
2025-04-28 13:00:00,176.91,177.3,176.74,176.96,133929.0,176.91,177.3,176.74,176.96,133929.0
2025-04-28 13:30:00,176.87,177.55,176.49,177.46,120539.0,176.87,177.55,176.49,177.46,120539.0
2025-04-28 14:00:00,177.46,178.07,177.26,177.85,86731.0,177.46,178.07,177.26,177.85,86731.0
2025-04-28 14:30:00,177.96,178.17,177.55,177.75,222690.0,177.96,178.17,177.55,177.75,222690.0
2025-04-28 15:00:00,177.67,177.97,177.39,177.72,200612.0,177.67,177.97,177.39,177.72,200612.0
2025-04-28 15:30:00,177.72,178.45,177.24,178.0,767095.0,177.72,178.45,177.24,178.0,767095.0
2025-04-29 09:30:00,177.64,179.51,177.63,178.71,183010.0,177.64,179.51,177.63,178.71,183010.0
2025-04-29 10:00:00,178.84,180.0,178.55,179.14,210283.0,178.84,180.0,178.55,179.14,210283.0
2025-04-29 10:30:00,179.05,181.72,178.89,181.66,144954.0,179.05,181.72,178.89,181.66,144954.0
2025-04-29 11:00:00,181.7,182.2,181.2,182.19,128472.0,181.7,182.2,181.2,182.19,128472.0
2025-04-29 11:30:00,182.17,183.2,181.74,182.54,169953.0,182.17,183.2,181.74,182.54,169953.0
2025-04-29 12:00:00,182.54,182.93,181.99,182.35,241610.0,182.54,182.93,181.99,182.35,241610.0
2025-04-29 12:30:00,182.35,182.84,182.0,182.47,160561.0,182.35,182.84,182.0,182.47,160561.0
2025-04-29 13:00:00,182.53,183.92,182.24,183.84,153383.0,182.53,183.92,182.24,183.84,153383.0
2025-04-29 13:30:00,183.92,185.23,183.51,184.71,273981.0,183.92,185.23,183.51,184.71,273981.0
2025-04-29 14:00:00,184.71,185.2,184.14,184.47,163236.0,184.71,185.2,184.14,184.47,163236.0
2025-04-29 14:30:00,184.47,185.08,184.41,184.84,169248.0,184.47,185.08,184.41,184.84,169248.0
2025-04-29 15:00:00,184.84,185.23,184.66,185.11,214065.0,184.84,185.23,184.66,185.11,214065.0
2025-04-29 15:30:00,185.07,185.7,184.8,185.31,617418.0,185.07,185.7,184.8,185.31,617418.0
2025-04-30 09:30:00,182.78,184.16,180.0,180.11,225733.0,182.78,184.16,180.0,180.11,225733.0
2025-04-30 10:00:00,180.24,181.95,180.18,181.88,77492.0,180.24,181.95,180.18,181.88,77492.0
2025-04-30 10:30:00,181.88,183.03,181.87,182.69,86666.0,181.88,183.03,181.87,182.69,86666.0
2025-04-30 11:00:00,182.69,183.99,182.69,183.77,75478.0,182.69,183.99,182.69,183.77,75478.0
2025-04-30 11:30:00,183.77,184.05,183.39,183.79,116403.0,183.77,184.05,183.39,183.79,116403.0
2025-04-30 12:00:00,183.73,184.06,183.34,183.5,93525.0,183.73,184.06,183.34,183.5,93525.0
2025-04-30 12:30:00,183.49,184.25,183.23,184.09,70310.0,183.49,184.25,183.23,184.09,70310.0
2025-04-30 13:00:00,184.1,184.54,183.29,184.5,105187.0,184.1,184.54,183.29,184.5,105187.0
2025-04-30 13:30:00,184.43,184.82,184.15,184.15,74594.0,184.43,184.82,184.15,184.15,74594.0
2025-04-30 14:00:00,184.24,184.73,183.64,183.81,118235.0,184.24,184.73,183.64,183.81,118235.0
2025-04-30 14:30:00,183.76,184.06,183.02,183.09,93602.0,183.76,184.06,183.02,183.09,93602.0
2025-04-30 15:00:00,183.09,183.81,183.09,183.23,107285.0,183.09,183.81,183.09,183.23,107285.0
2025-04-30 15:30:00,183.25,185.28,182.66,184.44,377283.0,183.25,185.28,182.66,184.44,377283.0
2025-05-01 09:30:00,183.88,185.0,182.62,182.9,139397.0,183.88,185.0,182.62,182.9,139397.0
2025-05-01 10:00:00,183.12,184.26,183.03,184.0,141469.0,183.12,184.26,183.03,184.0,141469.0
2025-05-01 10:30:00,183.91,185.04,183.52,184.8,77393.0,183.91,185.04,183.52,184.8,77393.0
2025-05-01 11:00:00,184.68,184.77,184.08,184.08,62266.0,184.68,184.77,184.08,184.08,62266.0
2025-05-01 11:30:00,184.09,184.19,183.57,183.92,86473.0,184.09,184.19,183.57,183.92,86473.0
2025-05-01 12:00:00,183.92,184.0,182.9,183.16,86953.0,183.92,184.0,182.9,183.16,86953.0
2025-05-01 12:30:00,183.16,183.18,182.34,182.67,123433.0,183.16,183.18,182.34,182.67,123433.0
2025-05-01 13:00:00,182.73,183.3,182.7,183.24,92150.0,182.73,183.3,182.7,183.24,92150.0
2025-05-01 13:30:00,183.24,183.35,182.29,182.46,142097.0,183.24,183.35,182.29,182.46,142097.0
2025-05-01 14:00:00,182.54,183.71,182.54,183.63,94669.0,182.54,183.71,182.54,183.63,94669.0
2025-05-01 14:30:00,183.62,184.02,183.53,183.59,121833.0,183.62,184.02,183.53,183.59,121833.0
2025-05-01 15:00:00,183.7,184.19,183.44,184.1,103460.0,183.7,184.19,183.44,184.1,103460.0
2025-05-01 15:30:00,184.13,184.51,182.67,183.01,371116.0,184.13,184.51,182.67,183.01,371116.0
2025-05-02 09:30:00,185.59,187.04,183.28,183.51,228856.0,185.59,187.04,183.28,183.51,228856.0
2025-05-02 10:00:00,183.49,184.83,182.91,184.64,170035.0,183.49,184.83,182.91,184.64,170035.0
2025-05-02 10:30:00,184.62,184.62,183.64,184.54,120696.0,184.62,184.62,183.64,184.54,120696.0
2025-05-02 11:00:00,184.65,184.84,183.8,183.92,78610.0,184.65,184.84,183.8,183.92,78610.0
2025-05-02 11:30:00,183.91,184.14,183.78,183.97,79118.0,183.91,184.14,183.78,183.97,79118.0
2025-05-02 12:00:00,184.02,184.58,183.95,184.23,203100.0,184.02,184.58,183.95,184.23,203100.0
2025-05-02 12:30:00,184.23,184.52,183.83,184.3,133999.0,184.23,184.52,183.83,184.3,133999.0
2025-05-02 13:00:00,184.3,184.43,183.78,183.78,109890.0,184.3,184.43,183.78,183.78,109890.0
2025-05-02 13:30:00,183.79,183.87,183.49,183.62,146875.0,183.79,183.87,183.49,183.62,146875.0
2025-05-02 14:00:00,183.6,184.21,183.52,184.03,111593.0,183.6,184.21,183.52,184.03,111593.0
2025-05-02 14:30:00,184.0,184.53,183.82,184.16,137917.0,184.0,184.53,183.82,184.16,137917.0
2025-05-02 15:00:00,184.2,184.65,183.87,184.55,218427.0,184.2,184.65,183.87,184.55,218427.0
2025-05-02 15:30:00,184.56,184.82,184.14,184.33,527281.0,184.56,184.82,184.14,184.33,527281.0
2025-05-05 09:30:00,183.89,184.4,181.75,184.21,157593.0,183.89,184.4,181.75,184.21,157593.0
2025-05-05 10:00:00,184.42,185.25,183.83,184.97,121860.0,184.42,185.25,183.83,184.97,121860.0
2025-05-05 10:30:00,184.87,186.03,184.79,185.81,78903.0,184.87,186.03,184.79,185.81,78903.0
2025-05-05 11:00:00,185.86,186.3,185.73,185.96,78280.0,185.86,186.3,185.73,185.96,78280.0
2025-05-05 11:30:00,185.99,186.39,185.63,186.34,52863.0,185.99,186.39,185.63,186.34,52863.0
2025-05-05 12:00:00,186.28,186.52,186.22,186.41,56556.0,186.28,186.52,186.22,186.41,56556.0
2025-05-05 12:30:00,186.37,186.38,185.9,185.95,43738.0,186.37,186.38,185.9,185.95,43738.0
2025-05-05 13:00:00,185.89,186.16,185.53,185.74,60779.0,185.89,186.16,185.53,185.74,60779.0
2025-05-05 13:30:00,185.74,186.6,185.73,186.28,73752.0,185.74,186.6,185.73,186.28,73752.0
2025-05-05 14:00:00,186.32,186.5,186.24,186.38,56127.0,186.32,186.5,186.24,186.38,56127.0
2025-05-05 14:30:00,186.37,186.73,186.34,186.47,62273.0,186.37,186.73,186.34,186.47,62273.0
2025-05-05 15:00:00,186.5,186.74,185.99,186.08,83797.0,186.5,186.74,185.99,186.08,83797.0
2025-05-05 15:30:00,186.05,186.31,185.35,185.5,240361.0,186.05,186.31,185.35,185.5,240361.0
2025-05-06 09:30:00,183.16,184.43,183.16,183.47,118628.0,183.16,184.43,183.16,183.47,118628.0
2025-05-06 10:00:00,183.51,185.28,183.4,185.15,76067.0,183.51,185.28,183.4,185.15,76067.0
2025-05-06 10:30:00,185.25,185.92,185.03,185.71,55859.0,185.25,185.92,185.03,185.71,55859.0
2025-05-06 11:00:00,185.77,186.83,185.7,186.4,137460.0,185.77,186.83,185.7,186.4,137460.0
2025-05-06 11:30:00,186.42,186.53,185.84,185.85,43557.0,186.42,186.53,185.84,185.85,43557.0
2025-05-06 12:00:00,185.84,186.65,185.55,185.71,62148.0,185.84,186.65,185.55,185.71,62148.0
2025-05-06 12:30:00,185.71,185.76,185.21,185.23,54185.0,185.71,185.76,185.21,185.23,54185.0
2025-05-06 13:00:00,185.19,185.84,185.07,185.29,61480.0,185.19,185.84,185.07,185.29,61480.0
2025-05-06 13:30:00,185.35,185.44,184.94,185.0,36814.0,185.35,185.44,184.94,185.0,36814.0
2025-05-06 14:00:00,185.0,185.57,185.0,185.52,60493.0,185.0,185.57,185.0,185.52,60493.0
2025-05-06 14:30:00,185.52,186.15,185.37,186.08,57799.0,185.52,186.15,185.37,186.08,57799.0
2025-05-06 15:00:00,186.11,186.11,185.44,185.54,104376.0,186.11,186.11,185.44,185.54,104376.0
2025-05-06 15:30:00,185.59,185.8,184.87,184.94,273123.0,185.59,185.8,184.87,184.94,273123.0
2025-05-07 09:30:00,185.34,186.25,184.66,186.08,139007.0,185.34,186.25,184.66,186.08,139007.0
2025-05-07 10:00:00,185.97,186.39,185.36,185.48,68430.0,185.97,186.39,185.36,185.48,68430.0
2025-05-07 10:30:00,185.47,185.49,184.2,184.3,88628.0,185.47,185.49,184.2,184.3,88628.0
2025-05-07 11:00:00,184.3,184.34,182.84,183.26,100396.0,184.3,184.34,182.84,183.26,100396.0
2025-05-07 11:30:00,183.25,183.88,183.17,183.62,82096.0,183.25,183.88,183.17,183.62,82096.0
2025-05-07 12:00:00,183.71,183.78,182.75,182.75,78383.0,183.71,183.78,182.75,182.75,78383.0
2025-05-07 12:30:00,182.81,183.68,182.81,183.55,59798.0,182.81,183.68,182.81,183.55,59798.0
2025-05-07 13:00:00,183.53,183.69,183.2,183.25,59402.0,183.53,183.69,183.2,183.25,59402.0
2025-05-07 13:30:00,183.25,183.33,182.7,182.96,96756.0,183.25,183.33,182.7,182.96,96756.0
2025-05-07 14:00:00,182.85,183.51,181.97,182.75,108523.0,182.85,183.51,181.97,182.75,108523.0
2025-05-07 14:30:00,182.74,183.36,182.25,183.07,119312.0,182.74,183.36,182.25,183.07,119312.0
2025-05-07 15:00:00,183.06,183.24,182.02,182.03,273275.0,183.06,183.24,182.02,182.03,273275.0
2025-05-07 15:30:00,182.2,183.46,182.01,182.15,616709.0,182.2,183.46,182.01,182.15,616709.0
2025-05-08 09:30:00,183.92,184.35,183.17,183.88,138315.0,183.92,184.35,183.17,183.88,138315.0
2025-05-08 10:00:00,183.88,184.64,183.24,183.61,157443.0,183.88,184.64,183.24,183.61,157443.0
2025-05-08 10:30:00,183.61,184.09,182.49,182.79,197488.0,183.61,184.09,182.49,182.79,197488.0
2025-05-08 11:00:00,182.83,184.1,182.61,183.52,693513.0,182.83,184.1,182.61,183.52,693513.0
2025-05-08 11:30:00,183.52,184.88,183.47,184.31,524713.0,183.52,184.88,183.47,184.31,524713.0
2025-05-08 12:00:00,184.28,184.81,183.87,184.06,182661.0,184.28,184.81,183.87,184.06,182661.0
2025-05-08 12:30:00,184.06,184.26,183.51,184.15,166658.0,184.06,184.26,183.51,184.15,166658.0
2025-05-08 13:00:00,184.15,184.19,183.58,183.62,116261.0,184.15,184.19,183.58,183.62,116261.0
2025-05-08 13:30:00,183.62,183.73,182.88,182.91,113496.0,183.62,183.73,182.88,182.91,113496.0
2025-05-08 14:00:00,182.92,183.07,182.52,182.59,127961.0,182.92,183.07,182.52,182.59,127961.0
2025-05-08 14:30:00,182.59,183.03,182.27,182.32,197939.0,182.59,183.03,182.27,182.32,197939.0
2025-05-08 15:00:00,182.29,182.3,181.17,181.52,288669.0,182.29,182.3,181.17,181.52,288669.0
2025-05-08 15:30:00,181.53,181.61,180.89,181.41,617760.0,181.53,181.61,180.89,181.41,617760.0
2025-05-09 09:30:00,181.34,182.96,181.23,182.52,220082.0,181.34,182.96,181.23,182.52,220082.0
2025-05-09 10:00:00,182.65,182.73,181.5,181.67,199390.0,182.65,182.73,181.5,181.67,199390.0
2025-05-09 10:30:00,181.65,182.28,180.88,182.12,227614.0,181.65,182.28,180.88,182.12,227614.0
2025-05-09 11:00:00,182.2,182.56,181.71,182.25,193508.0,182.2,182.56,181.71,182.25,193508.0
2025-05-09 11:30:00,182.17,183.13,181.79,182.83,182513.0,182.17,183.13,181.79,182.83,182513.0
2025-05-09 12:00:00,182.88,182.88,181.98,182.04,98201.0,182.88,182.88,181.98,182.04,98201.0
2025-05-09 12:30:00,182.04,182.14,181.48,181.49,86376.0,182.04,182.14,181.48,181.49,86376.0
2025-05-09 13:00:00,181.49,182.34,181.45,182.34,110598.0,181.49,182.34,181.45,182.34,110598.0
2025-05-09 13:30:00,182.47,183.36,182.19,183.23,93316.0,182.47,183.36,182.19,183.23,93316.0
2025-05-09 14:00:00,183.2,183.34,182.98,183.21,108724.0,183.2,183.34,182.98,183.21,108724.0
2025-05-09 14:30:00,183.2,184.23,183.08,184.23,125055.0,183.2,184.23,183.08,184.23,125055.0
2025-05-09 15:00:00,184.24,184.55,184.02,184.09,202143.0,184.24,184.55,184.02,184.09,202143.0
2025-05-09 15:30:00,184.09,184.43,183.72,184.06,445431.0,184.09,184.43,183.72,184.06,445431.0
2025-05-12 09:30:00,187.23,187.55,184.92,185.12,188721.0,187.23,187.55,184.92,185.12,188721.0
2025-05-12 10:00:00,185.17,187.48,185.07,186.08,176615.0,185.17,187.48,185.07,186.08,176615.0
2025-05-12 10:30:00,185.94,186.88,185.48,186.49,123351.0,185.94,186.88,185.48,186.49,123351.0
2025-05-12 11:00:00,186.5,186.99,185.66,186.31,89482.0,186.5,186.99,185.66,186.31,89482.0
2025-05-12 11:30:00,186.28,186.55,185.87,186.27,56589.0,186.28,186.55,185.87,186.27,56589.0
2025-05-12 12:00:00,186.2,186.56,185.96,186.34,82096.0,186.2,186.56,185.96,186.34,82096.0
2025-05-12 12:30:00,186.29,186.9,186.27,186.83,50445.0,186.29,186.9,186.27,186.83,50445.0
2025-05-12 13:00:00,186.81,187.04,186.18,186.26,111180.0,186.81,187.04,186.18,186.26,111180.0
2025-05-12 13:30:00,186.37,187.07,186.2,186.88,87494.0,186.37,187.07,186.2,186.88,87494.0
2025-05-12 14:00:00,186.79,187.17,186.59,186.85,105740.0,186.79,187.17,186.59,186.85,105740.0
2025-05-12 14:30:00,186.85,187.02,186.27,186.4,74248.0,186.85,187.02,186.27,186.4,74248.0
2025-05-12 15:00:00,186.35,186.54,185.97,186.19,115114.0,186.35,186.54,185.97,186.19,115114.0
2025-05-12 15:30:00,186.2,186.92,186.0,186.83,345546.0,186.2,186.92,186.0,186.83,345546.0
2025-05-13 09:30:00,188.1,190.42,187.9,190.17,287794.0,188.1,190.42,187.9,190.17,287794.0
2025-05-13 10:00:00,190.18,191.08,189.6,190.57,173828.0,190.18,191.08,189.6,190.57,173828.0
2025-05-13 10:30:00,190.48,190.7,189.83,190.23,118103.0,190.48,190.7,189.83,190.23,118103.0
2025-05-13 11:00:00,190.22,191.15,190.16,191.03,106041.0,190.22,191.15,190.16,191.03,106041.0
2025-05-13 11:30:00,191.0,191.15,190.46,190.78,108711.0,191.0,191.15,190.46,190.78,108711.0
2025-05-13 12:00:00,190.74,190.8,190.22,190.4,100371.0,190.74,190.8,190.22,190.4,100371.0
2025-05-13 12:30:00,190.37,191.25,190.34,190.94,183814.0,190.37,191.25,190.34,190.94,183814.0
2025-05-13 13:00:00,190.94,191.81,190.75,191.47,173643.0,190.94,191.81,190.75,191.47,173643.0
2025-05-13 13:30:00,191.47,191.74,191.1,191.16,145917.0,191.47,191.74,191.1,191.16,145917.0
2025-05-13 14:00:00,191.17,191.28,190.68,191.17,140442.0,191.17,191.28,190.68,191.17,140442.0
2025-05-13 14:30:00,191.17,191.91,191.16,191.84,198405.0,191.17,191.91,191.16,191.84,198405.0
2025-05-13 15:00:00,191.83,191.88,191.11,191.34,225682.0,191.83,191.88,191.11,191.34,225682.0
2025-05-13 15:30:00,191.33,191.6,190.73,190.94,598755.0,191.33,191.6,190.73,190.94,598755.0
2025-05-14 09:30:00,190.55,191.28,188.44,189.28,217693.0,190.55,191.28,188.44,189.28,217693.0
2025-05-14 10:00:00,189.23,189.35,188.43,188.81,115901.0,189.23,189.35,188.43,188.81,115901.0
2025-05-14 10:30:00,188.81,189.09,188.27,188.41,118990.0,188.81,189.09,188.27,188.41,118990.0
2025-05-14 11:00:00,188.43,188.45,187.55,188.43,128087.0,188.43,188.45,187.55,188.43,128087.0
2025-05-14 11:30:00,188.4,188.49,187.83,187.98,87272.0,188.4,188.49,187.83,187.98,87272.0
2025-05-14 12:00:00,187.96,187.98,187.34,187.83,112889.0,187.96,187.98,187.34,187.83,112889.0
2025-05-14 12:30:00,187.83,188.83,187.8,188.73,302527.0,187.83,188.83,187.8,188.73,302527.0
2025-05-14 13:00:00,188.73,188.86,188.33,188.39,196145.0,188.73,188.86,188.33,188.39,196145.0
2025-05-14 13:30:00,188.49,189.28,188.45,189.18,100362.0,188.49,189.28,188.45,189.18,100362.0
2025-05-14 14:00:00,189.22,189.52,189.04,189.13,101588.0,189.22,189.52,189.04,189.13,101588.0
2025-05-14 14:30:00,189.08,189.63,189.05,189.49,101314.0,189.08,189.63,189.05,189.49,101314.0
2025-05-14 15:00:00,189.51,190.07,189.43,189.78,181593.0,189.51,190.07,189.43,189.78,181593.0
2025-05-14 15:30:00,189.78,190.19,189.52,189.85,434490.0,189.78,190.19,189.52,189.85,434490.0
2025-05-15 09:30:00,189.32,190.86,189.07,190.56,245571.0,189.32,190.86,189.07,190.56,245571.0
2025-05-15 10:00:00,190.58,190.62,178.6,179.82,1557935.0,190.58,190.62,178.6,179.82,1557935.0
2025-05-15 10:30:00,180.14,180.14,167.22,168.0,2427893.0,180.14,180.14,167.22,168.0,2427893.0
2025-05-15 11:00:00,168.0,168.25,159.81,161.02,2500976.0,168.0,168.25,159.81,161.02,2500976.0
2025-05-15 11:30:00,160.81,168.55,160.11,165.92,1873314.0,160.81,168.55,160.11,165.92,1873314.0
2025-05-15 12:00:00,165.93,166.07,162.51,162.88,647106.0,165.93,166.07,162.51,162.88,647106.0
2025-05-15 12:30:00,162.86,163.74,159.31,160.72,1098525.0,162.86,163.74,159.31,160.72,1098525.0
2025-05-15 13:00:00,160.74,160.79,158.04,158.22,1031637.0,160.74,160.79,158.04,158.22,1031637.0
2025-05-15 13:30:00,158.22,160.64,157.35,160.02,1027616.0,158.22,160.64,157.35,160.02,1027616.0
2025-05-15 14:00:00,160.02,162.02,159.5,159.88,769631.0,160.02,162.02,159.5,159.88,769631.0
2025-05-15 14:30:00,159.94,160.75,159.1,159.33,582477.0,159.94,160.75,159.1,159.33,582477.0
2025-05-15 15:00:00,159.25,159.67,158.52,158.8,636101.0,159.25,159.67,158.52,158.8,636101.0
2025-05-15 15:30:00,158.83,159.87,158.06,159.12,2078283.0,158.83,159.87,158.06,159.12,2078283.0
2025-05-16 09:30:00,159.5,164.86,159.5,163.37,1372292.0,159.5,164.86,159.5,163.37,1372292.0
2025-05-16 10:00:00,163.28,165.85,162.55,165.69,695308.0,163.28,165.85,162.55,165.69,695308.0
2025-05-16 10:30:00,165.76,166.42,164.4,165.96,1055828.0,165.76,166.42,164.4,165.96,1055828.0
2025-05-16 11:00:00,165.94,167.4,165.83,166.99,625355.0,165.94,167.4,165.83,166.99,625355.0
2025-05-16 11:30:00,166.99,167.08,165.18,165.31,367009.0,166.99,167.08,165.18,165.31,367009.0
2025-05-16 12:00:00,165.31,166.7,165.15,166.18,321705.0,165.31,166.7,165.15,166.18,321705.0
2025-05-16 12:30:00,166.22,166.86,165.89,166.17,204163.0,166.22,166.86,165.89,166.17,204163.0
2025-05-16 13:00:00,166.17,167.03,166.1,166.52,242599.0,166.17,167.03,166.1,166.52,242599.0
2025-05-16 13:30:00,166.55,166.59,166.07,166.21,173923.0,166.55,166.59,166.07,166.21,173923.0
2025-05-16 14:00:00,166.24,166.7,165.81,166.33,259104.0,166.24,166.7,165.81,166.33,259104.0
2025-05-16 14:30:00,166.31,167.02,166.19,166.78,192479.0,166.31,167.02,166.19,166.78,192479.0
2025-05-16 15:00:00,166.77,167.05,166.56,166.79,257165.0,166.77,167.05,166.56,166.79,257165.0
2025-05-16 15:30:00,166.82,167.99,166.48,166.65,851036.0,166.82,167.99,166.48,166.65,851036.0
2025-05-19 09:30:00,165.74,168.78,165.74,168.09,418952.0,165.74,168.78,165.74,168.09,418952.0
2025-05-19 10:00:00,168.02,169.3,167.86,168.84,290082.0,168.02,169.3,167.86,168.84,290082.0
2025-05-19 10:30:00,168.81,168.99,167.85,167.86,240133.0,168.81,168.99,167.85,167.86,240133.0
2025-05-19 11:00:00,167.86,168.77,167.85,168.34,241426.0,167.86,168.77,167.85,168.34,241426.0
2025-05-19 11:30:00,168.33,168.85,168.31,168.71,187780.0,168.33,168.85,168.31,168.71,187780.0
2025-05-19 12:00:00,168.68,168.85,168.21,168.46,122831.0,168.68,168.85,168.21,168.46,122831.0
2025-05-19 12:30:00,168.39,169.05,168.35,169.05,111551.0,168.39,169.05,168.35,169.05,111551.0
2025-05-19 13:00:00,169.0,169.21,168.85,169.05,192745.0,169.0,169.21,168.85,169.05,192745.0
2025-05-19 13:30:00,169.05,169.21,168.63,168.68,192889.0,169.05,169.21,168.63,168.68,192889.0
2025-05-19 14:00:00,168.72,169.09,168.6,168.68,163322.0,168.72,169.09,168.6,168.68,163322.0
2025-05-19 14:30:00,168.69,168.75,168.32,168.6,204169.0,168.69,168.75,168.32,168.6,204169.0
2025-05-19 15:00:00,168.63,168.66,168.07,168.12,200031.0,168.63,168.66,168.07,168.12,200031.0
2025-05-19 15:30:00,168.17,169.32,168.09,169.19,693972.0,168.17,169.32,168.09,169.19,693972.0
2025-05-20 09:30:00,169.0,169.73,167.6,167.96,260126.0,169.0,169.73,167.6,167.96,260126.0
2025-05-20 10:00:00,167.97,168.07,167.07,168.07,408186.0,167.97,168.07,167.07,168.07,408186.0
2025-05-20 10:30:00,168.04,168.17,167.65,167.79,148179.0,168.04,168.17,167.65,167.79,148179.0
2025-05-20 11:00:00,167.79,168.19,167.57,167.86,149962.0,167.79,168.19,167.57,167.86,149962.0
2025-05-20 11:30:00,167.92,167.96,166.67,166.7,220016.0,167.92,167.96,166.67,166.7,220016.0
2025-05-20 12:00:00,166.77,166.87,166.45,166.5,160261.0,166.77,166.87,166.45,166.5,160261.0
2025-05-20 12:30:00,166.45,167.09,166.22,166.33,237988.0,166.45,167.09,166.22,166.33,237988.0
2025-05-20 13:00:00,166.4,167.17,166.29,167.01,288868.0,166.4,167.17,166.29,167.01,288868.0
2025-05-20 13:30:00,166.97,167.11,166.69,166.95,141535.0,166.97,167.11,166.69,166.95,141535.0
2025-05-20 14:00:00,166.91,167.57,166.67,166.77,133796.0,166.91,167.57,166.67,166.77,133796.0
2025-05-20 14:30:00,166.69,166.78,165.96,166.02,148624.0,166.69,166.78,165.96,166.02,148624.0
2025-05-20 15:00:00,166.01,166.5,165.54,166.35,222359.0,166.01,166.5,165.54,166.35,222359.0
2025-05-20 15:30:00,166.33,166.55,165.84,165.86,698596.0,166.33,166.55,165.84,165.86,698596.0
2025-05-21 09:30:00,166.93,167.7,163.97,164.78,332904.0,166.93,167.7,163.97,164.78,332904.0
2025-05-21 10:00:00,164.93,165.6,163.91,164.63,327469.0,164.93,165.6,163.91,164.63,327469.0
2025-05-21 10:30:00,164.55,165.12,164.41,165.01,211712.0,164.55,165.12,164.41,165.01,211712.0
2025-05-21 11:00:00,165.01,165.21,164.6,164.66,166951.0,165.01,165.21,164.6,164.66,166951.0
2025-05-21 11:30:00,164.66,164.68,163.9,163.9,225699.0,164.66,164.68,163.9,163.9,225699.0
2025-05-21 12:00:00,163.99,164.02,163.58,163.84,141951.0,163.99,164.02,163.58,163.84,141951.0
2025-05-21 12:30:00,163.86,164.07,163.8,163.8,108708.0,163.86,164.07,163.8,163.8,108708.0
2025-05-21 13:00:00,163.85,164.0,162.81,163.1,204371.0,163.85,164.0,162.81,163.1,204371.0
2025-05-21 13:30:00,162.94,163.84,162.85,163.04,161696.0,162.94,163.84,162.85,163.04,161696.0
2025-05-21 14:00:00,163.07,163.15,162.74,162.96,246265.0,163.07,163.15,162.74,162.96,246265.0
2025-05-21 14:30:00,162.94,163.22,162.73,162.78,192563.0,162.94,163.22,162.73,162.78,192563.0
2025-05-21 15:00:00,162.73,162.88,162.26,162.4,158236.0,162.73,162.88,162.26,162.4,158236.0
2025-05-21 15:30:00,162.46,162.97,162.16,162.18,750928.0,162.46,162.97,162.16,162.18,750928.0
2025-05-22 09:30:00,162.17,163.0,160.94,161.4,212297.0,162.17,163.0,160.94,161.4,212297.0
2025-05-22 10:00:00,161.32,161.89,161.19,161.28,205254.0,161.32,161.89,161.19,161.28,205254.0
2025-05-22 10:30:00,161.25,161.86,161.17,161.62,105524.0,161.25,161.86,161.17,161.62,105524.0
2025-05-22 11:00:00,161.66,162.09,161.63,161.8,191173.0,161.66,162.09,161.63,161.8,191173.0
2025-05-22 11:30:00,161.79,162.17,161.67,162.06,255646.0,161.79,162.17,161.67,162.06,255646.0
2025-05-22 12:00:00,162.04,162.65,161.91,161.98,241793.0,162.04,162.65,161.91,161.98,241793.0
2025-05-22 12:30:00,161.98,162.08,161.46,161.48,135383.0,161.98,162.08,161.46,161.48,135383.0
2025-05-22 13:00:00,161.49,162.03,160.9,162.03,328357.0,161.49,162.03,160.9,162.03,328357.0
2025-05-22 13:30:00,162.03,162.61,161.95,162.43,120132.0,162.03,162.61,161.95,162.43,120132.0
2025-05-22 14:00:00,162.45,162.58,162.29,162.46,215632.0,162.45,162.58,162.29,162.46,215632.0
2025-05-22 14:30:00,162.45,162.52,162.07,162.41,190136.0,162.45,162.52,162.07,162.41,190136.0
2025-05-22 15:00:00,162.4,162.57,162.03,162.53,227743.0,162.4,162.57,162.03,162.53,227743.0
2025-05-22 15:30:00,162.49,162.53,161.14,161.35,611740.0,162.49,162.53,161.14,161.35,611740.0
2025-05-23 09:30:00,159.68,160.95,159.08,159.22,275487.0,159.68,160.95,159.08,159.22,275487.0
2025-05-23 10:00:00,159.31,160.05,159.11,159.28,316097.0,159.31,160.05,159.11,159.28,316097.0
2025-05-23 10:30:00,159.26,160.03,159.26,159.42,251920.0,159.26,160.03,159.26,159.42,251920.0
2025-05-23 11:00:00,159.45,160.01,159.08,159.89,307633.0,159.45,160.01,159.08,159.89,307633.0
2025-05-23 11:30:00,159.84,160.38,159.76,159.94,311408.0,159.84,160.38,159.76,159.94,311408.0
2025-05-23 12:00:00,159.97,160.35,159.93,160.16,236297.0,159.97,160.35,159.93,160.16,236297.0
2025-05-23 12:30:00,160.16,160.16,159.62,159.68,254541.0,160.16,160.16,159.62,159.68,254541.0
2025-05-23 13:00:00,159.64,159.97,159.26,159.3,464870.0,159.64,159.97,159.26,159.3,464870.0
2025-05-23 13:30:00,159.29,160.03,158.79,160.03,443341.0,159.29,160.03,158.79,160.03,443341.0
2025-05-23 14:00:00,160.03,160.37,159.96,160.0,394755.0,160.03,160.37,159.96,160.0,394755.0
2025-05-23 14:30:00,159.97,160.15,159.9,160.01,271040.0,159.97,160.15,159.9,160.01,271040.0
2025-05-23 15:00:00,160.01,160.01,159.19,159.24,353280.0,160.01,160.01,159.19,159.24,353280.0
2025-05-23 15:30:00,159.25,159.56,158.56,159.33,1167070.0,159.25,159.56,158.56,159.33,1167070.0
2025-05-27 09:30:00,161.3,161.75,160.38,161.08,573201.0,161.3,161.75,160.38,161.08,573201.0
2025-05-27 10:00:00,161.08,161.63,160.7,161.23,529721.0,161.08,161.63,160.7,161.23,529721.0
2025-05-27 10:30:00,161.28,161.6,160.7,161.05,221064.0,161.28,161.6,160.7,161.05,221064.0
2025-05-27 11:00:00,161.05,161.26,160.69,160.85,156885.0,161.05,161.26,160.69,160.85,156885.0
2025-05-27 11:30:00,160.84,161.11,160.48,160.66,182428.0,160.84,161.11,160.48,160.66,182428.0
2025-05-27 12:00:00,160.65,160.85,160.29,160.44,140903.0,160.65,160.85,160.29,160.44,140903.0
2025-05-27 12:30:00,160.44,160.92,160.4,160.68,123548.0,160.44,160.92,160.4,160.68,123548.0
2025-05-27 13:00:00,160.69,160.69,160.17,160.61,211347.0,160.69,160.69,160.17,160.61,211347.0
2025-05-27 13:30:00,160.58,160.59,159.97,160.31,218867.0,160.58,160.59,159.97,160.31,218867.0
2025-05-27 14:00:00,160.31,160.64,160.27,160.37,175648.0,160.31,160.64,160.27,160.37,175648.0
2025-05-27 14:30:00,160.37,160.45,160.08,160.1,153871.0,160.37,160.45,160.08,160.1,153871.0
2025-05-27 15:00:00,160.08,160.1,159.69,159.86,402750.0,160.08,160.1,159.69,159.86,402750.0
2025-05-27 15:30:00,159.92,160.15,159.37,160.13,938735.0,159.92,160.15,159.37,160.13,938735.0
2025-05-28 09:30:00,160.2,160.53,158.81,158.97,196405.0,160.2,160.53,158.81,158.97,196405.0
2025-05-28 10:00:00,158.94,159.33,158.17,158.2,323248.0,158.94,159.33,158.17,158.2,323248.0
2025-05-28 10:30:00,158.23,158.3,156.3,156.75,363261.0,158.23,158.3,156.3,156.75,363261.0
2025-05-28 11:00:00,156.75,157.03,156.35,156.35,285290.0,156.75,157.03,156.35,156.35,285290.0
2025-05-28 11:30:00,156.36,157.64,156.36,157.51,254313.0,156.36,157.64,156.36,157.51,254313.0
2025-05-28 12:00:00,157.47,158.05,157.47,157.84,128004.0,157.47,158.05,157.47,157.84,128004.0
2025-05-28 12:30:00,157.84,158.15,157.66,158.03,152270.0,157.84,158.15,157.66,158.03,152270.0
2025-05-28 13:00:00,158.03,158.53,157.96,158.06,200517.0,158.03,158.53,157.96,158.06,200517.0
2025-05-28 13:30:00,158.08,158.27,157.82,157.97,227834.0,158.08,158.27,157.82,157.97,227834.0
2025-05-28 14:00:00,157.97,158.44,157.97,158.31,202403.0,157.97,158.44,157.97,158.31,202403.0
2025-05-28 14:30:00,158.33,158.89,158.2,158.67,246088.0,158.33,158.89,158.2,158.67,246088.0
2025-05-28 15:00:00,158.66,159.75,158.57,159.67,295273.0,158.66,159.75,158.57,159.67,295273.0
2025-05-28 15:30:00,159.71,160.78,159.48,160.75,740095.0,159.71,160.78,159.48,160.75,740095.0
2025-05-29 09:30:00,160.77,161.54,160.24,160.5,304354.0,160.77,161.54,160.24,160.5,304354.0
2025-05-29 10:00:00,160.61,160.99,159.12,159.48,299770.0,160.61,160.99,159.12,159.48,299770.0
2025-05-29 10:30:00,159.48,159.87,159.12,159.18,333105.0,159.48,159.87,159.12,159.18,333105.0
2025-05-29 11:00:00,159.18,159.68,158.78,159.6,259474.0,159.18,159.68,158.78,159.6,259474.0
2025-05-29 11:30:00,159.62,159.62,158.66,158.81,203517.0,159.62,159.62,158.66,158.81,203517.0
2025-05-29 12:00:00,158.81,159.26,158.64,159.02,136904.0,158.81,159.26,158.64,159.02,136904.0
2025-05-29 12:30:00,159.01,159.49,159.01,159.24,258532.0,159.01,159.49,159.01,159.24,258532.0
2025-05-29 13:00:00,159.23,159.64,159.06,159.11,358006.0,159.23,159.64,159.06,159.11,358006.0
2025-05-29 13:30:00,159.08,159.54,159.02,159.06,225176.0,159.08,159.54,159.02,159.06,225176.0
2025-05-29 14:00:00,159.08,159.36,158.87,158.98,198099.0,159.08,159.36,158.87,158.98,198099.0
2025-05-29 14:30:00,159.0,159.47,158.85,158.89,400482.0,159.0,159.47,158.85,158.89,400482.0
2025-05-29 15:00:00,158.88,159.27,158.77,159.21,644356.0,158.88,159.27,158.77,159.21,644356.0
2025-05-29 15:30:00,159.22,159.63,158.51,159.61,1223950.0,159.22,159.63,158.51,159.61,1223950.0
2025-05-30 09:30:00,159.71,162.0,159.0,161.03,384489.0,159.71,162.0,159.0,161.03,384489.0
2025-05-30 10:00:00,161.03,161.55,160.61,161.26,250943.0,161.03,161.55,160.61,161.26,250943.0
2025-05-30 10:30:00,161.26,161.6,160.64,160.7,252887.0,161.26,161.6,160.64,160.7,252887.0
2025-05-30 11:00:00,160.75,161.03,160.46,161.0,168751.0,160.75,161.03,160.46,161.0,168751.0
2025-05-30 11:30:00,160.97,161.05,160.49,160.52,180169.0,160.97,161.05,160.49,160.52,180169.0
2025-05-30 12:00:00,160.56,161.08,160.15,160.18,264148.0,160.56,161.08,160.15,160.18,264148.0
2025-05-30 12:30:00,160.15,160.49,159.87,160.1,194810.0,160.15,160.49,159.87,160.1,194810.0
2025-05-30 13:00:00,160.06,160.62,160.03,160.59,154978.0,160.06,160.62,160.03,160.59,154978.0
2025-05-30 13:30:00,160.59,160.8,160.38,160.4,189922.0,160.59,160.8,160.38,160.4,189922.0
2025-05-30 14:00:00,160.44,161.03,160.41,160.83,273063.0,160.44,161.03,160.41,160.83,273063.0
2025-05-30 14:30:00,160.87,161.7,160.66,161.48,884341.0,160.87,161.7,160.66,161.48,884341.0
2025-05-30 15:00:00,161.48,162.2,161.35,162.18,326120.0,161.48,162.2,161.35,162.18,326120.0
2025-05-30 15:30:00,162.14,162.83,161.51,162.77,1129397.0,162.14,162.83,161.51,162.77,1129397.0
2025-06-02 09:30:00,161.76,162.34,160.64,161.31,255627.0,161.76,162.34,160.64,161.31,255627.0
2025-06-02 10:00:00,161.27,161.31,159.88,160.34,259262.0,161.27,161.31,159.88,160.34,259262.0
2025-06-02 10:30:00,160.37,161.28,160.32,161.19,184699.0,160.37,161.28,160.32,161.19,184699.0
2025-06-02 11:00:00,161.19,161.78,160.69,161.69,157669.0,161.19,161.78,160.69,161.69,157669.0
2025-06-02 11:30:00,161.7,162.09,161.4,161.94,130889.0,161.7,162.09,161.4,161.94,130889.0
2025-06-02 12:00:00,161.95,162.34,161.68,162.03,273865.0,161.95,162.34,161.68,162.03,273865.0
2025-06-02 12:30:00,162.03,162.14,161.76,161.93,232697.0,162.03,162.14,161.76,161.93,232697.0
2025-06-02 13:00:00,161.96,162.09,161.64,161.73,285159.0,161.96,162.09,161.64,161.73,285159.0
2025-06-02 13:30:00,161.7,161.91,161.5,161.74,146050.0,161.7,161.91,161.5,161.74,146050.0
2025-06-02 14:00:00,161.74,162.01,161.43,161.81,167770.0,161.74,162.01,161.43,161.81,167770.0
2025-06-02 14:30:00,161.82,161.9,161.38,161.52,261242.0,161.82,161.9,161.38,161.52,261242.0
2025-06-02 15:00:00,161.53,161.86,161.25,161.71,230588.0,161.53,161.86,161.25,161.71,230588.0
2025-06-02 15:30:00,161.69,162.05,161.2,162.0,709772.0,161.69,162.05,161.2,162.0,709772.0
2025-06-03 09:30:00,161.02,161.72,157.57,158.2,518427.0,161.02,161.72,157.57,158.2,518427.0
2025-06-03 10:00:00,158.22,160.16,158.13,159.8,553910.0,158.22,160.16,158.13,159.8,553910.0
2025-06-03 10:30:00,159.85,160.5,159.48,160.04,187445.0,159.85,160.5,159.48,160.04,187445.0
2025-06-03 11:00:00,160.02,160.7,159.89,160.47,441674.0,160.02,160.7,159.89,160.47,441674.0
2025-06-03 11:30:00,160.49,161.26,160.41,161.18,542031.0,160.49,161.26,160.41,161.18,542031.0
2025-06-03 12:00:00,161.13,161.79,160.73,161.49,162836.0,161.13,161.79,160.73,161.49,162836.0
2025-06-03 12:30:00,161.55,161.71,161.28,161.31,147350.0,161.55,161.71,161.28,161.31,147350.0
2025-06-03 13:00:00,161.27,161.54,161.07,161.5,144277.0,161.27,161.54,161.07,161.5,144277.0
2025-06-03 13:30:00,161.49,161.67,161.34,161.46,160731.0,161.49,161.67,161.34,161.46,160731.0
2025-06-03 14:00:00,161.5,161.99,161.35,161.55,441391.0,161.5,161.99,161.35,161.55,441391.0
2025-06-03 14:30:00,161.55,161.86,161.5,161.76,242260.0,161.55,161.86,161.5,161.76,242260.0
2025-06-03 15:00:00,161.73,161.79,161.17,161.44,184096.0,161.73,161.79,161.17,161.44,184096.0
2025-06-03 15:30:00,161.45,162.21,161.26,162.1,659464.0,161.45,162.21,161.26,162.1,659464.0
2025-06-04 09:30:00,162.2,163.49,162.19,162.76,283120.0,162.2,163.49,162.19,162.76,283120.0
2025-06-04 10:00:00,162.65,163.02,162.39,162.62,117036.0,162.65,163.02,162.39,162.62,117036.0
2025-06-04 10:30:00,162.67,162.71,161.95,162.29,179026.0,162.67,162.71,161.95,162.29,179026.0
2025-06-04 11:00:00,162.31,162.73,162.09,162.29,131257.0,162.31,162.73,162.09,162.29,131257.0
2025-06-04 11:30:00,162.3,163.26,162.27,163.24,162634.0,162.3,163.26,162.27,163.24,162634.0
2025-06-04 12:00:00,163.21,163.81,163.08,163.4,190121.0,163.21,163.81,163.08,163.4,190121.0
2025-06-04 12:30:00,163.35,163.94,163.33,163.45,77744.0,163.35,163.94,163.33,163.45,77744.0
2025-06-04 13:00:00,163.43,164.61,163.39,164.43,259273.0,163.43,164.61,163.39,164.43,259273.0
2025-06-04 13:30:00,164.43,164.47,163.86,164.27,177757.0,164.43,164.47,163.86,164.27,177757.0
2025-06-04 14:00:00,164.3,164.54,164.08,164.4,116932.0,164.3,164.54,164.08,164.4,116932.0
2025-06-04 14:30:00,164.41,164.43,163.98,163.98,148906.0,164.41,164.43,163.98,163.98,148906.0
2025-06-04 15:00:00,163.98,164.61,163.86,164.59,187106.0,163.98,164.61,163.86,164.59,187106.0
2025-06-04 15:30:00,164.57,164.69,163.91,164.13,596630.0,164.57,164.69,163.91,164.13,596630.0
2025-06-05 09:30:00,164.29,164.56,163.66,164.16,134814.0,164.29,164.56,163.66,164.16,134814.0
2025-06-05 10:00:00,164.18,164.78,164.0,164.68,88399.0,164.18,164.78,164.0,164.68,88399.0
2025-06-05 10:30:00,164.77,165.05,164.62,165.01,200186.0,164.77,165.05,164.62,165.01,200186.0
2025-06-05 11:00:00,165.0,165.2,164.72,165.01,236725.0,165.0,165.2,164.72,165.01,236725.0
2025-06-05 11:30:00,165.14,165.52,165.07,165.37,110526.0,165.14,165.52,165.07,165.37,110526.0
2025-06-05 12:00:00,165.37,165.68,165.0,165.45,176214.0,165.37,165.68,165.0,165.45,176214.0
2025-06-05 12:30:00,165.49,165.52,164.42,164.47,121031.0,165.49,165.52,164.42,164.47,121031.0
2025-06-05 13:00:00,164.47,164.86,164.36,164.84,141708.0,164.47,164.86,164.36,164.84,141708.0
2025-06-05 13:30:00,164.87,165.39,164.85,164.94,97660.0,164.87,165.39,164.85,164.94,97660.0
2025-06-05 14:00:00,164.94,165.12,164.47,165.12,147370.0,164.94,165.12,164.47,165.12,147370.0
2025-06-05 14:30:00,165.12,165.32,165.0,165.23,170421.0,165.12,165.32,165.0,165.23,170421.0
2025-06-05 15:00:00,165.23,165.72,164.89,165.25,292099.0,165.23,165.72,164.89,165.25,292099.0
2025-06-05 15:30:00,165.25,165.59,165.07,165.35,525763.0,165.25,165.59,165.07,165.35,525763.0
2025-06-06 09:30:00,166.85,167.62,165.4,167.15,305281.0,166.85,167.62,165.4,167.15,305281.0
2025-06-06 10:00:00,167.24,167.24,166.24,166.55,221932.0,167.24,167.24,166.24,166.55,221932.0
2025-06-06 10:30:00,166.59,166.59,166.1,166.3,146025.0,166.59,166.59,166.1,166.3,146025.0
2025-06-06 11:00:00,166.28,166.47,165.72,166.34,73330.0,166.28,166.47,165.72,166.34,73330.0
2025-06-06 11:30:00,166.39,166.63,166.1,166.56,92257.0,166.39,166.63,166.1,166.56,92257.0
2025-06-06 12:00:00,166.6,166.71,166.09,166.09,112499.0,166.6,166.71,166.09,166.09,112499.0
2025-06-06 12:30:00,166.08,166.17,165.46,165.75,58881.0,166.08,166.17,165.46,165.75,58881.0
2025-06-06 13:00:00,165.75,166.43,165.75,166.31,107433.0,165.75,166.43,165.75,166.31,107433.0
2025-06-06 13:30:00,166.29,166.4,166.11,166.23,73712.0,166.29,166.4,166.11,166.23,73712.0
2025-06-06 14:00:00,166.25,166.87,166.25,166.58,133088.0,166.25,166.87,166.25,166.58,133088.0
2025-06-06 14:30:00,166.58,167.02,166.57,166.96,137692.0,166.58,167.02,166.57,166.96,137692.0
2025-06-06 15:00:00,166.95,167.88,166.93,167.86,351636.0,166.95,167.88,166.93,167.86,351636.0
2025-06-06 15:30:00,167.86,167.89,166.68,166.71,476054.0,167.86,167.89,166.68,166.71,476054.0
2025-06-09 09:30:00,167.39,168.82,166.57,168.64,233065.0,167.39,168.82,166.57,168.64,233065.0
2025-06-09 10:00:00,168.75,169.07,167.91,168.71,166624.0,168.75,169.07,167.91,168.71,166624.0
2025-06-09 10:30:00,168.76,168.77,167.32,167.82,163365.0,168.76,168.77,167.32,167.82,163365.0
2025-06-09 11:00:00,167.92,169.03,167.87,169.0,169226.0,167.92,169.03,167.87,169.0,169226.0
2025-06-09 11:30:00,168.94,169.0,168.4,168.69,152348.0,168.94,169.0,168.4,168.69,152348.0
2025-06-09 12:00:00,168.7,168.83,168.38,168.79,68963.0,168.7,168.83,168.38,168.79,68963.0
2025-06-09 12:30:00,168.76,168.99,168.35,168.42,103492.0,168.76,168.99,168.35,168.42,103492.0
2025-06-09 13:00:00,168.49,168.98,168.45,168.91,78216.0,168.49,168.98,168.45,168.91,78216.0
2025-06-09 13:30:00,168.92,169.04,168.75,168.86,117788.0,168.92,169.04,168.75,168.86,117788.0
2025-06-09 14:00:00,168.83,169.6,168.7,169.51,165856.0,168.83,169.6,168.7,169.51,165856.0
2025-06-09 14:30:00,169.5,169.66,168.88,168.97,156471.0,169.5,169.66,168.88,168.97,156471.0
2025-06-09 15:00:00,168.97,169.12,168.15,168.15,216274.0,168.97,169.12,168.15,168.15,216274.0
2025-06-09 15:30:00,168.12,168.22,166.86,166.9,498047.0,168.12,168.22,166.86,166.9,498047.0
2025-06-10 09:30:00,166.52,168.14,166.37,166.52,241880.0,166.52,168.14,166.37,166.52,241880.0
2025-06-10 10:00:00,166.6,168.26,166.32,168.22,177162.0,166.6,168.26,166.32,168.22,177162.0
2025-06-10 10:30:00,168.22,169.21,168.01,168.9,90607.0,168.22,169.21,168.01,168.9,90607.0
2025-06-10 11:00:00,168.91,169.56,168.88,169.16,82727.0,168.91,169.56,168.88,169.16,82727.0
2025-06-10 11:30:00,169.16,169.24,168.51,168.7,277086.0,169.16,169.24,168.51,168.7,277086.0
2025-06-10 12:00:00,168.69,169.05,168.37,168.44,165281.0,168.69,169.05,168.37,168.44,165281.0
2025-06-10 12:30:00,168.45,168.96,168.31,168.63,80832.0,168.45,168.96,168.31,168.63,80832.0
2025-06-10 13:00:00,168.65,168.97,168.25,168.45,133603.0,168.65,168.97,168.25,168.45,133603.0
2025-06-10 13:30:00,168.4,168.86,168.4,168.55,62770.0,168.4,168.86,168.4,168.55,62770.0
2025-06-10 14:00:00,168.53,168.56,167.98,168.1,131790.0,168.53,168.56,167.98,168.1,131790.0
2025-06-10 14:30:00,168.12,168.23,167.76,167.91,78463.0,168.12,168.23,167.76,167.91,78463.0
2025-06-10 15:00:00,167.95,168.5,167.87,167.87,258086.0,167.95,168.5,167.87,167.87,258086.0
2025-06-10 15:30:00,167.88,168.99,167.84,168.8,505288.0,167.88,168.99,167.84,168.8,505288.0
2025-06-11 09:30:00,168.22,168.84,166.46,166.77,104473.0,168.22,168.84,166.46,166.77,104473.0
2025-06-11 10:00:00,166.74,168.13,166.74,167.47,110287.0,166.74,168.13,166.74,167.47,110287.0
2025-06-11 10:30:00,167.42,167.54,166.95,167.53,92416.0,167.42,167.54,166.95,167.53,92416.0
2025-06-11 11:00:00,167.5,167.59,167.04,167.36,143438.0,167.5,167.59,167.04,167.36,143438.0
2025-06-11 11:30:00,167.35,167.41,166.83,167.15,130988.0,167.35,167.41,166.83,167.15,130988.0
2025-06-11 12:00:00,167.16,167.29,166.32,167.05,123532.0,167.16,167.29,166.32,167.05,123532.0
2025-06-11 12:30:00,167.08,167.48,166.83,167.44,77745.0,167.08,167.48,166.83,167.44,77745.0
2025-06-11 13:00:00,167.41,168.0,167.39,167.95,65976.0,167.41,168.0,167.39,167.95,65976.0
2025-06-11 13:30:00,167.91,168.1,167.71,168.0,119336.0,167.91,168.1,167.71,168.0,119336.0
2025-06-11 14:00:00,167.98,168.2,166.98,167.37,215856.0,167.98,168.2,166.98,167.37,215856.0
2025-06-11 14:30:00,167.36,168.31,167.14,167.78,113115.0,167.36,168.31,167.14,167.78,113115.0
2025-06-11 15:00:00,167.76,168.0,167.58,167.81,116852.0,167.76,168.0,167.58,167.81,116852.0
2025-06-11 15:30:00,167.78,168.13,167.34,168.03,348947.0,167.78,168.13,167.34,168.03,348947.0
2025-06-12 09:30:00,167.72,168.25,166.49,167.02,130215.0,167.72,168.25,166.49,167.02,130215.0
2025-06-12 10:00:00,167.12,167.79,166.93,167.63,121487.0,167.12,167.79,166.93,167.63,121487.0
2025-06-12 10:30:00,167.57,167.79,167.07,167.11,121263.0,167.57,167.79,167.07,167.11,121263.0
2025-06-12 11:00:00,167.17,167.65,166.81,167.03,59352.0,167.17,167.65,166.81,167.03,59352.0
2025-06-12 11:30:00,167.18,167.37,166.94,167.33,53158.0,167.18,167.37,166.94,167.33,53158.0
2025-06-12 12:00:00,167.34,167.53,167.04,167.32,63854.0,167.34,167.53,167.04,167.32,63854.0
2025-06-12 12:30:00,167.25,167.53,167.09,167.37,39055.0,167.25,167.53,167.09,167.37,39055.0
2025-06-12 13:00:00,167.38,167.66,167.37,167.47,49807.0,167.38,167.66,167.37,167.47,49807.0
2025-06-12 13:30:00,167.43,167.65,167.23,167.29,75142.0,167.43,167.65,167.23,167.29,75142.0
2025-06-12 14:00:00,167.31,167.48,167.03,167.14,55092.0,167.31,167.48,167.03,167.14,55092.0
2025-06-12 14:30:00,167.14,167.89,167.11,167.88,88111.0,167.14,167.89,167.11,167.88,88111.0
2025-06-12 15:00:00,167.86,168.03,167.39,167.52,143236.0,167.86,168.03,167.39,167.52,143236.0
2025-06-12 15:30:00,167.56,168.13,167.36,168.02,306904.0,167.56,168.13,167.36,168.02,306904.0
2025-06-13 09:30:00,164.65,166.0,163.19,163.56,332705.0,164.65,166.0,163.19,163.56,332705.0
2025-06-13 10:00:00,163.6,164.04,162.45,163.06,230937.0,163.6,164.04,162.45,163.06,230937.0
2025-06-13 10:30:00,163.12,163.43,162.54,163.27,175434.0,163.12,163.43,162.54,163.27,175434.0
2025-06-13 11:00:00,163.27,164.03,163.15,164.02,149018.0,163.27,164.03,163.15,164.02,149018.0
2025-06-13 11:30:00,164.06,164.4,163.78,164.32,82375.0,164.06,164.4,163.78,164.32,82375.0
2025-06-13 12:00:00,164.32,164.51,164.06,164.09,70343.0,164.32,164.51,164.06,164.09,70343.0
2025-06-13 12:30:00,164.13,164.54,163.87,164.11,48784.0,164.13,164.54,163.87,164.11,48784.0
2025-06-13 13:00:00,164.1,164.16,163.36,163.51,96439.0,164.1,164.16,163.36,163.51,96439.0
2025-06-13 13:30:00,163.56,164.09,163.42,164.0,65642.0,163.56,164.09,163.42,164.0,65642.0
2025-06-13 14:00:00,163.99,164.15,163.25,163.33,76580.0,163.99,164.15,163.25,163.33,76580.0
2025-06-13 14:30:00,163.31,163.38,163.0,163.22,85123.0,163.31,163.38,163.0,163.22,85123.0
2025-06-13 15:00:00,163.2,163.5,162.93,162.95,138546.0,163.2,163.5,162.93,162.95,138546.0
2025-06-13 15:30:00,162.97,163.05,162.38,163.01,396529.0,162.97,163.05,162.38,163.01,396529.0
2025-06-16 09:30:00,163.97,164.74,163.38,164.7,238818.0,163.97,164.74,163.38,164.7,238818.0
2025-06-16 10:00:00,164.78,165.07,164.04,164.92,158733.0,164.78,165.07,164.04,164.92,158733.0
2025-06-16 10:30:00,164.97,165.36,164.95,165.21,212344.0,164.97,165.36,164.95,165.21,212344.0
2025-06-16 11:00:00,165.17,165.52,164.39,164.66,83760.0,165.17,165.52,164.39,164.66,83760.0
2025-06-16 11:30:00,164.61,164.88,164.53,164.87,61496.0,164.61,164.88,164.53,164.87,61496.0
2025-06-16 12:00:00,164.88,165.15,164.72,164.97,84017.0,164.88,165.15,164.72,164.97,84017.0
2025-06-16 12:30:00,165.02,165.39,165.0,165.09,62286.0,165.02,165.39,165.0,165.09,62286.0
2025-06-16 13:00:00,165.13,165.36,164.97,165.34,84183.0,165.13,165.36,164.97,165.34,84183.0
2025-06-16 13:30:00,165.34,165.5,164.97,165.08,66889.0,165.34,165.5,164.97,165.08,66889.0
2025-06-16 14:00:00,165.09,165.66,165.05,165.44,145566.0,165.09,165.66,165.05,165.44,145566.0
2025-06-16 14:30:00,165.48,165.77,165.4,165.65,82993.0,165.48,165.77,165.4,165.65,82993.0
2025-06-16 15:00:00,165.67,165.67,165.36,165.41,133188.0,165.67,165.67,165.36,165.41,133188.0
2025-06-16 15:30:00,165.39,165.49,164.79,164.91,249921.0,165.39,165.49,164.79,164.91,249921.0
2025-06-17 09:30:00,164.17,164.71,163.58,164.08,144179.0,164.17,164.71,163.58,164.08,144179.0
2025-06-17 10:00:00,164.15,164.92,164.04,164.59,108191.0,164.15,164.92,164.04,164.59,108191.0
2025-06-17 10:30:00,164.59,164.99,164.33,164.75,165988.0,164.59,164.99,164.33,164.75,165988.0
2025-06-17 11:00:00,164.75,165.01,164.43,164.44,90726.0,164.75,165.01,164.43,164.44,90726.0
2025-06-17 11:30:00,164.42,165.05,164.39,164.96,97529.0,164.42,165.05,164.39,164.96,97529.0
2025-06-17 12:00:00,164.96,165.04,164.74,164.94,70918.0,164.96,165.04,164.74,164.94,70918.0
2025-06-17 12:30:00,164.97,165.35,164.72,164.8,94128.0,164.97,165.35,164.72,164.8,94128.0
2025-06-17 13:00:00,164.78,164.98,164.63,164.65,59507.0,164.78,164.98,164.63,164.65,59507.0
2025-06-17 13:30:00,164.63,165.02,164.28,164.33,71980.0,164.63,165.02,164.28,164.33,71980.0
2025-06-17 14:00:00,164.29,164.38,164.06,164.28,82503.0,164.29,164.38,164.06,164.28,82503.0
2025-06-17 14:30:00,164.25,164.47,164.11,164.36,70900.0,164.25,164.47,164.11,164.36,70900.0
2025-06-17 15:00:00,164.36,164.55,164.21,164.52,97674.0,164.36,164.55,164.21,164.52,97674.0
2025-06-17 15:30:00,164.52,164.52,163.27,163.47,381124.0,164.52,164.52,163.27,163.47,381124.0
2025-06-18 09:30:00,163.65,163.65,160.81,161.4,386720.0,163.65,163.65,160.81,161.4,386720.0
2025-06-18 10:00:00,161.4,163.4,161.28,163.27,216151.0,161.4,163.4,161.28,163.27,216151.0
2025-06-18 10:30:00,163.27,164.16,162.99,164.11,213442.0,163.27,164.16,162.99,164.11,213442.0
2025-06-18 11:00:00,164.07,164.2,163.21,163.72,190682.0,164.07,164.2,163.21,163.72,190682.0
2025-06-18 11:30:00,163.75,163.89,163.12,163.54,190362.0,163.75,163.89,163.12,163.54,190362.0
2025-06-18 12:00:00,163.54,163.8,162.27,162.35,109754.0,163.54,163.8,162.27,162.35,109754.0
2025-06-18 12:30:00,162.34,162.53,159.76,161.11,423715.0,162.34,162.53,159.76,161.11,423715.0
2025-06-18 13:00:00,161.13,161.34,159.87,160.16,275485.0,161.13,161.34,159.87,160.16,275485.0
2025-06-18 13:30:00,160.15,161.69,160.14,161.25,175284.0,160.15,161.69,160.14,161.25,175284.0
2025-06-18 14:00:00,161.32,162.05,160.95,161.9,199200.0,161.32,162.05,160.95,161.9,199200.0
2025-06-18 14:30:00,161.88,162.34,161.45,161.57,244874.0,161.88,162.34,161.45,161.57,244874.0
2025-06-18 15:00:00,161.54,162.24,161.45,161.55,178101.0,161.54,162.24,161.45,161.55,178101.0
2025-06-18 15:30:00,161.51,161.78,160.93,161.34,606538.0,161.51,161.78,160.93,161.34,606538.0
2025-06-20 09:30:00,162.33,164.58,161.78,163.8,640674.0,162.33,164.58,161.78,163.8,640674.0
2025-06-20 10:00:00,163.72,164.03,163.07,163.3,126488.0,163.72,164.03,163.07,163.3,126488.0
2025-06-20 10:30:00,163.34,163.54,162.88,163.3,196266.0,163.34,163.54,162.88,163.3,196266.0
2025-06-20 11:00:00,163.31,164.12,163.3,163.8,102407.0,163.31,164.12,163.3,163.8,102407.0
2025-06-20 11:30:00,163.82,164.31,163.42,163.47,95198.0,163.82,164.31,163.42,163.47,95198.0
2025-06-20 12:00:00,163.4,163.81,163.2,163.77,72090.0,163.4,163.81,163.2,163.77,72090.0
2025-06-20 12:30:00,163.77,163.91,163.55,163.75,143692.0,163.77,163.91,163.55,163.75,143692.0
2025-06-20 13:00:00,163.81,164.04,163.28,163.38,138679.0,163.81,164.04,163.28,163.38,138679.0
2025-06-20 13:30:00,163.3,163.39,162.9,162.9,118663.0,163.3,163.39,162.9,162.9,118663.0
2025-06-20 14:00:00,162.9,163.55,162.8,163.37,112777.0,162.9,163.55,162.8,163.37,112777.0
2025-06-20 14:30:00,163.41,163.76,163.31,163.73,143158.0,163.41,163.76,163.31,163.73,143158.0
2025-06-20 15:00:00,163.67,164.02,163.19,163.29,229155.0,163.67,164.02,163.19,163.29,229155.0
2025-06-20 15:30:00,163.32,163.57,162.79,163.18,711772.0,163.32,163.57,162.79,163.18,711772.0