date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2023-07-17 09:30:00,212.05,212.73,211.0,212.73,13052.0,206.6661,207.3289,205.6428,207.3289,13052.0
2023-07-17 10:00:00,212.71,213.75,212.7,213.66,14152.0,207.3094,208.323,207.2996,208.2353,14152.0
2023-07-17 10:30:00,213.58,213.74,212.35,212.36,9911.0,208.1573,208.3132,206.9585,206.9683,9911.0
2023-07-17 11:00:00,212.38,213.46,211.86,213.28,10088.0,206.9878,208.0403,206.481,207.8649,10088.0
2023-07-17 11:30:00,213.26,213.84,213.08,213.78,11120.0,207.8454,208.4107,207.67,208.3522,11120.0
2023-07-17 12:00:00,213.83,214.22,213.66,213.74,7671.0,208.401,208.781,208.2353,208.3132,7671.0
2023-07-17 12:30:00,213.75,213.75,213.19,213.48,6671.0,208.323,208.323,207.7772,208.0598,6671.0
2023-07-17 13:00:00,213.5,213.5,213.18,213.23,6713.0,208.0793,208.0793,207.7675,207.8162,6713.0
2023-07-17 13:30:00,213.22,213.43,212.38,212.49,22678.0,207.8064,208.0111,206.9878,207.095,22678.0
2023-07-17 14:00:00,212.43,212.81,212.43,212.56,14776.0,207.0365,207.4068,207.0365,207.1632,14776.0
2023-07-17 14:30:00,212.54,212.88,212.18,212.64,25154.0,207.1437,207.4751,206.7928,207.2412,25154.0
2023-07-17 15:00:00,212.66,212.96,212.59,212.85,8454.0,207.2607,207.553,207.1924,207.4458,8454.0
2023-07-17 15:30:00,212.81,213.08,212.45,212.66,53632.0,207.4068,207.67,207.056,207.2607,53632.0
2023-07-18 09:30:00,212.53,215.52,212.19,214.68,37576.0,207.134,210.048,206.8026,209.2294,37576.0
2023-07-18 10:00:00,214.7,215.04,213.66,213.79,11030.0,209.2489,209.5802,208.2353,208.362,11030.0
2023-07-18 10:30:00,213.69,213.69,213.03,213.41,14991.0,208.2645,208.2645,207.6213,207.9916,14991.0
2023-07-18 11:00:00,213.48,213.64,212.73,213.38,33359.0,208.0598,208.2158,207.3289,207.9624,33359.0
2023-07-18 11:30:00,213.4,213.4,212.54,212.62,10790.0,207.9819,207.9819,207.1437,207.2217,10790.0
2023-07-18 12:00:00,212.65,212.72,211.83,211.83,9423.0,207.2509,207.3191,206.4517,206.4517,9423.0
2023-07-18 12:30:00,211.85,212.34,211.57,212.15,16511.0,206.4712,206.9488,206.1983,206.7636,16511.0
2023-07-18 13:00:00,212.25,212.43,212.02,212.02,6403.0,206.8611,207.0365,206.6369,206.6369,6403.0
2023-07-18 13:30:00,212.01,212.14,211.65,211.98,12212.0,206.6272,206.7539,206.2763,206.5979,12212.0
2023-07-18 14:00:00,211.91,212.1,211.57,212.01,11414.0,206.5297,206.7149,206.1983,206.6272,11414.0
2023-07-18 14:30:00,212.12,212.2,211.6,212.09,12417.0,206.7344,206.8123,206.2276,206.7051,12417.0
2023-07-18 15:00:00,212.09,212.56,211.96,212.31,14731.0,206.7051,207.1632,206.5784,206.9195,14731.0
2023-07-18 15:30:00,212.31,212.74,212.23,212.7,81680.0,206.9195,207.3386,206.8416,207.2996,81680.0
2023-07-19 09:30:00,212.0,214.78,210.95,212.74,31085.0,206.6174,209.3268,205.5941,207.3386,31085.0
2023-07-19 10:00:00,212.81,215.25,212.8,214.56,41277.0,207.4068,209.7849,207.3971,209.1124,41277.0
2023-07-19 10:30:00,214.49,215.27,213.51,213.66,57567.0,209.0442,209.8044,208.0891,208.2353,57567.0
2023-07-19 11:00:00,213.76,213.88,212.82,213.25,5490.0,208.3327,208.4497,207.4166,207.8357,5490.0
2023-07-19 11:30:00,213.31,214.21,213.31,214.1,7496.0,207.8942,208.7713,207.8942,208.6641,7496.0
2023-07-19 12:00:00,214.15,214.45,213.64,214.45,7269.0,208.7128,209.0052,208.2158,209.0052,7269.0
2023-07-19 12:30:00,214.31,214.82,214.13,214.7,11518.0,208.8688,209.3658,208.6933,209.2489,11518.0
2023-07-19 13:00:00,214.72,214.75,214.37,214.5,7698.0,209.2684,209.2976,208.9272,209.0539,7698.0
2023-07-19 13:30:00,214.36,214.73,214.08,214.73,8560.0,208.9175,209.2781,208.6446,209.2781,8560.0
2023-07-19 14:00:00,214.75,215.15,214.59,215.14,15719.0,209.2976,209.6874,209.1417,209.6777,15719.0
2023-07-19 14:30:00,215.14,216.12,214.94,216.01,40265.0,209.6777,210.6328,209.4828,210.5256,40265.0
2023-07-19 15:00:00,216.02,216.6,215.93,216.34,26974.0,210.5353,211.1006,210.4476,210.8472,26974.0
2023-07-19 15:30:00,216.31,217.49,216.16,217.07,173528.0,210.818,211.968,210.6718,211.5587,173528.0
2023-07-20 09:30:00,218.0,219.58,217.55,218.06,45132.0,212.4651,214.005,212.0265,212.5236,45132.0
2023-07-20 10:00:00,217.94,217.96,216.99,217.74,20905.0,212.4066,212.4261,211.4807,212.2117,20905.0
2023-07-20 10:30:00,217.85,218.22,217.31,217.83,21136.0,212.3189,212.6795,211.7926,212.2994,21136.0
2023-07-20 11:00:00,218.0,218.5,217.85,218.5,12085.0,212.4651,212.9524,212.3189,212.9524,12085.0
2023-07-20 11:30:00,218.44,218.91,218.37,218.46,21876.0,212.8939,213.352,212.8257,212.9134,21876.0
2023-07-20 12:00:00,218.53,218.71,218.15,218.52,24352.0,212.9816,213.1571,212.6113,212.9719,24352.0
2023-07-20 12:30:00,218.47,219.0,218.37,218.39,11869.0,212.9231,213.4397,212.8257,212.8452,11869.0
2023-07-20 13:00:00,218.39,218.67,218.2,218.61,11959.0,212.8452,213.1181,212.66,213.0596,11959.0
2023-07-20 13:30:00,218.56,218.91,218.33,218.63,31933.0,213.0109,213.352,212.7867,213.0791,31933.0
2023-07-20 14:00:00,218.62,218.78,218.2,218.25,18834.0,213.0693,213.2253,212.66,212.7087,18834.0
2023-07-20 14:30:00,218.31,219.13,218.26,219.1,12778.0,212.7672,213.5664,212.7185,213.5371,12778.0
2023-07-20 15:00:00,219.18,219.45,218.8,218.91,13794.0,213.6151,213.8783,213.2448,213.352,13794.0
2023-07-20 15:30:00,219.01,219.04,218.09,218.71,97738.0,213.4494,213.4787,212.5528,213.1571,97738.0
2023-07-21 09:30:00,218.98,219.05,216.79,216.98,23481.0,213.4202,213.4884,211.2858,211.471,23481.0
2023-07-21 10:00:00,216.98,218.14,216.98,218.13,14739.0,211.471,212.6015,211.471,212.5918,14739.0
2023-07-21 10:30:00,218.16,218.92,217.92,218.27,15967.0,212.621,213.3617,212.3871,212.7282,15967.0
2023-07-21 11:00:00,218.28,219.03,217.95,218.78,20436.0,212.738,213.4689,212.4163,213.2253,20436.0
2023-07-21 11:30:00,218.73,219.26,218.37,218.96,28053.0,213.1765,213.6931,212.8257,213.4007,28053.0
2023-07-21 12:00:00,218.98,219.2,218.6,219.04,11813.0,213.4202,213.6346,213.0498,213.4787,11813.0
2023-07-21 12:30:00,219.01,219.31,218.52,218.6,14314.0,213.4494,213.7418,212.9719,213.0498,14314.0
2023-07-21 13:00:00,218.68,219.22,218.58,218.84,14718.0,213.1278,213.6541,213.0304,213.2837,14718.0
2023-07-21 13:30:00,218.78,218.87,218.17,218.47,15739.0,213.2253,213.313,212.6308,212.9231,15739.0
2023-07-21 14:00:00,218.52,218.52,218.13,218.24,15422.0,212.9719,212.9719,212.5918,212.699,15422.0
2023-07-21 14:30:00,218.29,219.26,218.23,219.25,45903.0,212.7477,213.6931,212.6892,213.6833,45903.0
2023-07-21 15:00:00,219.12,219.57,218.66,219.5,33469.0,213.5566,213.9952,213.1083,213.927,33469.0
2023-07-21 15:30:00,219.48,219.82,218.73,219.18,104895.0,213.9075,214.2389,213.1765,213.6151,104895.0
2023-07-24 09:30:00,219.37,220.19,219.18,220.07,14405.0,213.8003,214.5995,213.6151,214.4825,14405.0
2023-07-24 10:00:00,220.04,220.31,219.13,219.26,6192.0,214.4533,214.7164,213.5664,213.6931,6192.0
2023-07-24 10:30:00,219.34,220.0,219.31,219.56,23578.0,213.7711,214.4143,213.7418,213.9855,23578.0
2023-07-24 11:00:00,219.61,219.72,219.02,219.62,7212.0,214.0342,214.1414,213.4592,214.0439,7212.0
2023-07-24 11:30:00,219.66,219.81,219.04,219.17,8967.0,214.0829,214.2291,213.4787,213.6054,8967.0
2023-07-24 12:00:00,219.16,219.7,219.02,219.7,9306.0,213.5956,214.1219,213.4592,214.1219,9306.0
2023-07-24 12:30:00,219.64,219.83,219.35,219.77,3970.0,214.0634,214.2486,213.7808,214.1901,3970.0
2023-07-24 13:00:00,219.66,220.22,219.52,220.22,11267.0,214.0829,214.6287,213.9465,214.6287,11267.0
2023-07-24 13:30:00,220.2,220.2,219.4,219.81,15457.0,214.6092,214.6092,213.8295,214.2291,15457.0
2023-07-24 14:00:00,219.86,220.04,219.39,219.54,7420.0,214.2779,214.4533,213.8198,213.966,7420.0
2023-07-24 14:30:00,219.43,219.75,219.26,219.65,10973.0,213.8588,214.1706,213.6931,214.0732,10973.0
2023-07-24 15:00:00,219.72,219.8,218.76,218.76,42026.0,214.1414,214.2194,213.2058,213.2058,42026.0
2023-07-24 15:30:00,218.65,219.06,218.5,218.82,49508.0,213.0986,213.4982,212.9524,213.2643,49508.0
2023-07-25 09:30:00,217.21,219.54,215.85,219.54,18142.0,211.6951,213.966,210.3697,213.966,18142.0
2023-07-25 10:00:00,219.27,220.51,219.19,219.66,26085.0,213.7028,214.9113,213.6249,214.0829,26085.0
2023-07-25 10:30:00,219.64,220.88,219.39,220.51,13795.0,214.0634,215.272,213.8198,214.9113,13795.0
2023-07-25 11:00:00,220.58,220.59,220.17,220.45,12323.0,214.9796,214.9893,214.58,214.8529,12323.0
2023-07-25 11:30:00,220.45,220.94,220.21,220.92,12512.0,214.8529,215.3304,214.619,215.3109,12512.0
2023-07-25 12:00:00,220.96,221.21,220.68,221.15,29442.0,215.3499,215.5936,215.077,215.5351,29442.0
2023-07-25 12:30:00,221.19,221.9,221.13,221.88,17654.0,215.5741,216.2661,215.5156,216.2466,17654.0
2023-07-25 13:00:00,221.9,221.99,221.34,221.36,16769.0,216.2661,216.3538,215.7203,215.7398,16769.0
2023-07-25 13:30:00,221.32,221.86,221.15,221.63,14565.0,215.7008,216.2271,215.5351,216.0029,14565.0
2023-07-25 14:00:00,221.6,222.21,221.48,222.21,26144.0,215.9737,216.5682,215.8567,216.5682,26144.0
2023-07-25 14:30:00,222.31,222.33,221.67,221.86,28889.0,216.6656,216.6851,216.0419,216.2271,28889.0
2023-07-25 15:00:00,221.9,222.18,221.48,222.11,36847.0,216.2661,216.5389,215.8567,216.4707,36847.0
2023-07-25 15:30:00,222.03,222.25,221.68,221.75,76386.0,216.3928,216.6072,216.0516,216.1199,76386.0
2023-07-26 09:30:00,220.81,220.87,219.02,220.72,28445.0,215.2037,215.2622,213.4592,215.116,28445.0
2023-07-26 10:00:00,220.86,221.27,219.9,220.27,14810.0,215.2525,215.6521,214.3168,214.6774,14810.0
2023-07-26 10:30:00,220.25,221.43,220.0,221.08,23252.0,214.658,215.808,214.4143,215.4669,23252.0
2023-07-26 11:00:00,221.22,221.47,219.09,219.62,21025.0,215.6033,215.847,213.5274,214.0439,21025.0
2023-07-26 11:30:00,219.53,219.99,219.21,219.71,24373.0,213.9562,214.4046,213.6444,214.1317,24373.0
2023-07-26 12:00:00,219.68,220.0,219.28,219.39,18723.0,214.1024,214.4143,213.7126,213.8198,18723.0
2023-07-26 12:30:00,219.49,219.66,219.14,219.24,11438.0,213.9172,214.0829,213.5761,213.6736,11438.0
2023-07-26 13:00:00,219.25,219.38,218.64,218.72,10398.0,213.6833,213.81,213.0888,213.1668,10398.0
2023-07-26 13:30:00,218.62,219.28,218.61,219.16,19397.0,213.0693,213.7126,213.0596,213.5956,19397.0
2023-07-26 14:00:00,219.08,219.2,218.47,218.76,49440.0,213.5177,213.6346,212.9231,213.2058,49440.0
2023-07-26 14:30:00,218.76,219.17,218.5,218.75,53160.0,213.2058,213.6054,212.9524,213.196,53160.0
2023-07-26 15:00:00,218.66,218.79,217.43,217.97,34892.0,213.1083,213.235,211.9095,212.4358,34892.0
2023-07-26 15:30:00,217.95,218.99,217.51,218.84,115218.0,212.4163,213.4299,211.9875,213.2837,115218.0
2023-07-27 09:30:00,215.09,216.33,211.22,216.09,106854.0,209.629,210.8375,205.8572,210.6036,106854.0
2023-07-27 10:00:00,216.16,216.89,215.02,216.89,70088.0,210.6718,211.3833,209.5607,211.3833,70088.0
2023-07-27 10:30:00,216.79,219.26,215.83,219.09,56423.0,211.2858,213.6931,210.3502,213.5274,56423.0
2023-07-27 11:00:00,218.92,219.04,216.88,217.14,67419.0,213.3617,213.4787,211.3735,211.6269,67419.0
2023-07-27 11:30:00,217.32,217.74,216.47,217.67,67129.0,211.8023,212.2117,210.9739,212.1435,67129.0
2023-07-27 12:00:00,217.79,218.12,216.32,218.01,86450.0,212.2604,212.582,210.8277,212.4748,86450.0
2023-07-27 12:30:00,217.94,220.28,217.62,220.11,37142.0,212.4066,214.6872,212.0947,214.5215,37142.0
2023-07-27 13:00:00,220.25,220.65,218.35,218.63,31560.0,214.658,215.0478,212.8062,213.0791,31560.0
2023-07-27 13:30:00,218.63,219.07,217.07,217.62,103069.0,213.0791,213.5079,211.5587,212.0947,103069.0
2023-07-27 14:00:00,217.38,217.57,216.42,216.63,35624.0,211.8608,212.046,210.9252,211.1299,35624.0
2023-07-27 14:30:00,216.74,217.1,216.14,216.24,36722.0,211.2371,211.5879,210.6523,210.7498,36722.0
2023-07-27 15:00:00,216.25,218.2,216.16,217.61,84791.0,210.7595,212.66,210.6718,212.085,84791.0
2023-07-27 15:30:00,217.68,217.69,215.96,216.22,250961.0,212.1532,212.1629,210.4769,210.7303,250961.0
2023-07-28 09:30:00,218.14,219.32,215.83,216.15,24551.0,212.6015,213.7516,210.3502,210.662,24551.0
2023-07-28 10:00:00,216.61,216.62,213.18,213.18,21362.0,211.1104,211.1201,207.7675,207.7675,21362.0
2023-07-28 10:30:00,213.33,213.46,210.38,212.99,92451.0,207.9136,208.0403,205.0385,207.5823,92451.0
2023-07-28 11:00:00,212.97,213.89,212.93,213.75,13729.0,207.5628,208.4594,207.5238,208.323,13729.0
2023-07-28 11:30:00,213.76,214.34,213.07,213.81,15284.0,208.3327,208.898,207.6602,208.3815,15284.0
2023-07-28 12:00:00,213.83,213.91,213.23,213.91,13480.0,208.401,208.4789,207.8162,208.4789,13480.0
2023-07-28 12:30:00,213.91,214.21,213.73,214.01,9968.0,208.4789,208.7713,208.3035,208.5764,9968.0
2023-07-28 13:00:00,214.09,214.38,213.54,213.55,21894.0,208.6544,208.937,208.1183,208.1281,21894.0
2023-07-28 13:30:00,213.51,214.72,213.31,214.71,19690.0,208.0891,209.2684,207.8942,209.2586,19690.0
2023-07-28 14:00:00,214.67,215.0,214.22,214.58,14467.0,209.2196,209.5412,208.781,209.1319,14467.0
2023-07-28 14:30:00,214.5,215.05,214.45,214.68,17952.0,209.0539,209.59,209.0052,209.2294,17952.0
2023-07-28 15:00:00,214.63,214.88,213.84,213.88,18173.0,209.1806,209.4243,208.4107,208.4497,18173.0
2023-07-28 15:30:00,213.98,214.82,213.96,214.63,91794.0,208.5471,209.3658,208.5277,209.1806,91794.0
2023-07-31 09:30:00,214.8,215.0,213.55,214.14,25960.0,209.3463,209.5412,208.1281,208.7031,25960.0
2023-07-31 10:00:00,214.31,214.4,213.15,213.75,11270.0,208.8688,208.9565,207.7382,208.323,11270.0
2023-07-31 10:30:00,213.75,214.16,213.36,213.92,18072.0,208.323,208.7226,207.9429,208.4887,18072.0
2023-07-31 11:00:00,214.01,214.07,212.9,213.41,16433.0,208.5764,208.6349,207.4946,207.9916,16433.0
2023-07-31 11:30:00,213.5,213.55,212.94,212.97,9864.0,208.0793,208.1281,207.5335,207.5628,9864.0
2023-07-31 12:00:00,213.01,213.1,212.73,213.08,10212.0,207.6018,207.6895,207.3289,207.67,10212.0
2023-07-31 12:30:00,213.02,213.05,212.16,212.66,13388.0,207.6115,207.6408,206.7734,207.2607,13388.0
2023-07-31 13:00:00,212.68,212.8,212.32,212.77,11168.0,207.2801,207.3971,206.9293,207.3679,11168.0
2023-07-31 13:30:00,212.74,213.04,212.4,212.61,36545.0,207.3386,207.631,207.0073,207.2119,36545.0
2023-07-31 14:00:00,212.59,212.91,212.27,212.56,19472.0,207.1924,207.5043,206.8806,207.1632,19472.0
2023-07-31 14:30:00,212.69,212.77,212.35,212.72,40062.0,207.2899,207.3679,206.9585,207.3191,40062.0
2023-07-31 15:00:00,212.82,213.53,212.82,213.31,26028.0,207.4166,208.1086,207.4166,207.8942,26028.0
2023-07-31 15:30:00,213.36,214.1,213.25,213.94,115132.0,207.9429,208.6641,207.8357,208.5082,115132.0
2023-08-01 09:30:00,211.82,214.77,211.82,213.97,97183.0,206.442,209.3171,206.442,208.5374,97183.0
2023-08-01 10:00:00,214.39,214.39,211.53,211.58,20774.0,208.9467,208.9467,206.1593,206.2081,20774.0
2023-08-01 10:30:00,211.46,212.66,211.42,211.97,28207.0,206.0911,207.2607,206.0521,206.5882,28207.0
2023-08-01 11:00:00,212.02,212.08,211.45,211.62,20673.0,206.6369,206.6954,206.0814,206.2471,20673.0
2023-08-01 11:30:00,211.73,211.85,211.11,211.38,19257.0,206.3543,206.4712,205.75,206.0132,19257.0
2023-08-01 12:00:00,211.45,211.8,210.65,211.5,56011.0,206.0814,206.4225,205.3017,206.1301,56011.0
2023-08-01 12:30:00,211.5,211.85,211.43,211.58,18385.0,206.1301,206.4712,206.0619,206.2081,18385.0
2023-08-01 13:00:00,211.5,212.06,210.82,211.81,60712.0,206.1301,206.6759,205.4674,206.4322,60712.0
2023-08-01 13:30:00,211.82,212.88,211.66,212.5,15644.0,206.442,207.4751,206.286,207.1047,15644.0
2023-08-01 14:00:00,212.51,213.1,212.19,212.93,15298.0,207.1145,207.6895,206.8026,207.5238,15298.0
2023-08-01 14:30:00,212.92,213.28,212.8,213.17,22846.0,207.5141,207.8649,207.3971,207.7577,22846.0
2023-08-01 15:00:00,213.15,213.49,213.03,213.23,19590.0,207.7382,208.0696,207.6213,207.8162,19590.0
2023-08-01 15:30:00,213.2,213.77,212.99,213.67,99029.0,207.7869,208.3425,207.5823,208.245,99029.0
2023-08-02 09:30:00,212.46,214.08,212.34,213.4,28558.0,207.0657,208.6446,206.9488,207.9819,28558.0
2023-08-02 10:00:00,213.41,214.01,212.85,213.04,22248.0,207.9916,208.5764,207.4458,207.631,22248.0
2023-08-02 10:30:00,213.13,214.34,212.83,213.73,18236.0,207.7187,208.898,207.4263,208.3035,18236.0
2023-08-02 11:00:00,213.66,213.96,212.96,213.81,18866.0,208.2353,208.5277,207.553,208.3815,18866.0
2023-08-02 11:30:00,213.73,214.2,213.73,213.99,12969.0,208.3035,208.7616,208.3035,208.5569,12969.0
2023-08-02 12:00:00,213.96,215.52,213.96,215.24,8971.0,208.5277,210.048,208.5277,209.7752,8971.0
2023-08-02 12:30:00,215.35,215.57,214.97,215.03,9637.0,209.8824,210.0968,209.512,209.5705,9637.0
2023-08-02 13:00:00,215.03,215.1,214.63,215.02,9076.0,209.5705,209.6387,209.1806,209.5607,9076.0
2023-08-02 13:30:00,215.11,215.42,214.96,214.98,18559.0,209.6485,209.9506,209.5023,209.5218,18559.0
2023-08-02 14:00:00,214.98,215.02,214.54,214.76,13716.0,209.5218,209.5607,209.0929,209.3073,13716.0
2023-08-02 14:30:00,214.61,214.82,214.33,214.67,12010.0,209.1611,209.3658,208.8883,209.2196,12010.0
2023-08-02 15:00:00,214.68,214.88,213.77,214.26,40021.0,209.2294,209.4243,208.3425,208.82,40021.0
2023-08-02 15:30:00,214.3,215.2,214.21,214.93,97794.0,208.859,209.7362,208.7713,209.473,97794.0
2023-08-03 09:30:00,215.91,216.35,214.07,214.32,13149.0,210.4281,210.857,208.6349,208.8785,13149.0
2023-08-03 10:00:00,214.0,214.76,213.41,214.17,8421.0,208.5666,209.3073,207.9916,208.7323,8421.0
2023-08-03 10:30:00,214.14,214.3,213.63,214.26,5796.0,208.7031,208.859,208.206,208.82,5796.0
2023-08-03 11:00:00,214.3,214.74,214.23,214.3,8437.0,208.859,209.2878,208.7908,208.859,8437.0
2023-08-03 11:30:00,214.26,215.04,213.97,214.95,10113.0,208.82,209.5802,208.5374,209.4925,10113.0
2023-08-03 12:00:00,215.07,215.44,214.95,215.13,7377.0,209.6095,209.9701,209.4925,209.6679,7377.0
2023-08-03 12:30:00,215.13,215.13,214.36,214.62,10101.0,209.6679,209.6679,208.9175,209.1709,10101.0
2023-08-03 13:00:00,214.71,214.97,214.41,214.97,6692.0,209.2586,209.512,208.9662,209.512,6692.0
2023-08-03 13:30:00,214.81,215.01,214.66,215.01,4455.0,209.3561,209.551,209.2099,209.551,4455.0
2023-08-03 14:00:00,214.99,215.19,214.84,214.96,4895.0,209.5315,209.7264,209.3853,209.5023,4895.0
2023-08-03 14:30:00,214.94,214.94,214.51,214.85,5673.0,209.4828,209.4828,209.0637,209.3951,5673.0
2023-08-03 15:00:00,214.93,215.39,214.79,215.31,9321.0,209.473,209.9213,209.3366,209.8434,9321.0
2023-08-03 15:30:00,215.31,215.47,214.87,215.23,57368.0,209.8434,209.9993,209.4145,209.7654,57368.0
2023-08-04 09:30:00,214.99,215.8,214.56,215.39,16881.0,209.5315,210.3209,209.1124,209.9213,16881.0
2023-08-04 10:00:00,215.47,216.28,214.81,216.15,15340.0,209.9993,210.7887,209.3561,210.662,15340.0
2023-08-04 10:30:00,216.25,217.12,216.12,217.01,14422.0,210.7595,211.6074,210.6328,211.5002,14422.0
2023-08-04 11:00:00,216.92,217.51,216.59,217.29,9108.0,211.4125,211.9875,211.0909,211.7731,9108.0
2023-08-04 11:30:00,217.25,217.29,216.9,216.92,8469.0,211.7341,211.7731,211.393,211.4125,8469.0
2023-08-04 12:00:00,216.95,217.69,216.95,217.67,11010.0,211.4417,212.1629,211.4417,212.1435,11010.0
2023-08-04 12:30:00,217.53,217.53,216.95,217.07,8022.0,212.007,212.007,211.4417,211.5587,8022.0
2023-08-04 13:00:00,217.1,217.15,216.41,216.66,12094.0,211.5879,211.6367,210.9154,211.1591,12094.0
2023-08-04 13:30:00,216.78,217.05,216.58,216.8,12647.0,211.2761,211.5392,211.0811,211.2955,12647.0
2023-08-04 14:00:00,216.71,216.73,215.64,215.85,12724.0,211.2078,211.2273,210.165,210.3697,12724.0
2023-08-04 14:30:00,215.72,215.84,215.18,215.31,15410.0,210.243,210.3599,209.7167,209.8434,15410.0
2023-08-04 15:00:00,215.32,215.33,214.98,215.24,16968.0,209.8531,209.8629,209.5218,209.7752,16968.0
2023-08-04 15:30:00,215.28,215.37,214.83,215.23,90474.0,209.8141,209.9019,209.3756,209.7654,90474.0
2023-08-07 09:30:00,215.52,215.68,214.5,215.2,14414.0,210.7534,210.9099,209.756,210.4405,14414.0
2023-08-07 10:00:00,215.13,215.94,214.99,215.54,16992.0,210.3721,211.1641,210.2352,210.773,16992.0
2023-08-07 10:30:00,215.48,215.69,215.23,215.63,6419.0,210.7143,210.9197,210.4698,210.861,6419.0
2023-08-07 11:00:00,215.68,215.72,215.02,215.2,8707.0,210.9099,210.949,210.2645,210.4405,8707.0
2023-08-07 11:30:00,215.34,215.34,214.9,214.9,3809.0,210.5774,210.5774,210.1471,210.1471,3809.0
2023-08-07 12:00:00,214.91,214.91,214.03,214.18,3370.0,210.1569,210.1569,209.2964,209.4431,3370.0
2023-08-07 12:30:00,214.22,214.41,213.98,214.24,3575.0,209.4822,209.668,209.2475,209.5017,3575.0
2023-08-07 13:00:00,214.24,214.38,213.72,213.82,4261.0,209.5017,209.6386,208.9932,209.091,4261.0
2023-08-07 13:30:00,213.81,214.02,213.76,213.94,4323.0,209.0812,209.2866,209.0324,209.2084,4323.0
2023-08-07 14:00:00,214.05,214.17,213.61,213.93,5009.0,209.3159,209.4333,208.8857,209.1986,5009.0
2023-08-07 14:30:00,213.89,214.48,213.89,214.34,6073.0,209.1595,209.7364,209.1595,209.5995,6073.0
2023-08-07 15:00:00,214.49,214.52,213.79,213.84,10769.0,209.7462,209.7755,209.0617,209.1106,10769.0
2023-08-07 15:30:00,213.84,214.5,213.84,214.46,63811.0,209.1106,209.756,209.1106,209.7169,63811.0
2023-08-08 09:30:00,212.76,213.9,212.34,213.45,14466.0,208.0545,209.1693,207.6438,208.7292,14466.0
2023-08-08 10:00:00,213.47,213.64,211.36,211.43,7056.0,208.7488,208.915,206.6854,206.7539,7056.0
2023-08-08 10:30:00,211.43,212.08,211.38,211.65,10732.0,206.7539,207.3895,206.705,206.969,10732.0
2023-08-08 11:00:00,211.58,212.03,211.4,211.58,13759.0,206.9006,207.3406,206.7245,206.9006,13759.0
2023-08-08 11:30:00,211.49,212.26,211.16,212.26,6610.0,206.8126,207.5655,206.4899,207.5655,6610.0
2023-08-08 12:00:00,212.29,212.88,212.29,212.85,8107.0,207.5949,208.1718,207.5949,208.1425,8107.0
2023-08-08 12:30:00,212.96,213.23,212.55,212.56,14907.0,208.25,208.5141,207.8491,207.8589,14907.0
2023-08-08 13:00:00,212.66,213.03,212.6,212.96,4145.0,207.9567,208.3185,207.898,208.25,4145.0
2023-08-08 13:30:00,212.99,213.22,212.8,213.11,7103.0,208.2794,208.5043,208.0936,208.3967,7103.0
2023-08-08 14:00:00,213.0,213.79,213.0,213.59,7364.0,208.2892,209.0617,208.2892,208.8661,7364.0
2023-08-08 14:30:00,213.62,213.83,213.47,213.59,17067.0,208.8954,209.1008,208.7488,208.8661,17067.0
2023-08-08 15:00:00,213.56,214.05,213.34,214.0,6952.0,208.8368,209.3159,208.6216,209.267,6952.0
2023-08-08 15:30:00,213.99,214.25,213.59,213.88,61039.0,209.2573,209.5115,208.8661,209.1497,61039.0
2023-08-09 09:30:00,214.9,217.41,214.88,217.41,31837.0,210.1471,212.6016,210.1276,212.6016,31837.0
2023-08-09 10:00:00,217.16,217.27,216.05,216.93,13000.0,212.3572,212.4647,211.2717,212.1322,13000.0
2023-08-09 10:30:00,216.98,218.13,216.74,217.89,12675.0,212.1811,213.3057,211.9464,213.071,12675.0
2023-08-09 11:00:00,217.92,217.97,216.49,216.67,8168.0,213.1003,213.1492,211.702,211.878,8168.0
2023-08-09 11:30:00,216.63,216.8,215.78,216.16,6482.0,211.8389,212.0051,211.0077,211.3793,6482.0
2023-08-09 12:00:00,216.16,216.25,215.78,216.06,9169.0,211.3793,211.4673,211.0077,211.2815,9169.0
2023-08-09 12:30:00,216.04,216.73,216.04,216.57,6785.0,211.2619,211.9367,211.2619,211.7802,6785.0
2023-08-09 13:00:00,216.41,216.9,216.25,216.83,6906.0,211.6237,212.1029,211.4673,212.0345,6906.0
2023-08-09 13:30:00,216.92,217.26,216.72,216.85,11214.0,212.1225,212.4549,211.9269,212.054,11214.0
2023-08-09 14:00:00,216.81,217.48,216.61,217.26,11049.0,212.0149,212.6701,211.8193,212.4549,11049.0
2023-08-09 14:30:00,217.31,217.52,217.09,217.09,11188.0,212.5038,212.7092,212.2887,212.2887,11188.0
2023-08-09 15:00:00,217.07,217.09,216.43,216.76,14840.0,212.2691,212.2887,211.6433,211.966,14840.0
2023-08-09 15:30:00,216.79,217.19,216.13,216.25,87744.0,211.9953,212.3865,211.3499,211.4673,87744.0
2023-08-10 09:30:00,216.0,217.81,215.74,217.81,13367.0,211.2228,212.9928,210.9686,212.9928,13367.0
2023-08-10 10:00:00,217.94,218.12,216.93,217.33,15012.0,213.1199,213.2959,212.1322,212.5234,15012.0
2023-08-10 10:30:00,217.29,217.52,216.12,216.15,13182.0,212.4843,212.7092,211.3402,211.3695,13182.0
2023-08-10 11:00:00,216.18,216.18,215.47,215.76,15879.0,211.3988,211.3988,210.7045,210.9881,15879.0
2023-08-10 11:30:00,215.95,216.45,215.66,216.33,13675.0,211.1739,211.6629,210.8903,211.5455,13675.0
2023-08-10 12:00:00,216.53,216.57,215.4,215.56,13274.0,211.7411,211.7802,210.6361,210.7925,13274.0
2023-08-10 12:30:00,215.49,215.62,214.94,214.96,5706.0,210.7241,210.8512,210.1863,210.2058,5706.0
2023-08-10 13:00:00,215.04,215.05,214.27,214.28,5938.0,210.284,210.2938,209.5311,209.5409,5938.0
2023-08-10 13:30:00,214.3,214.63,214.08,214.56,10768.0,209.5604,209.8831,209.3453,209.8147,10768.0
2023-08-10 14:00:00,214.47,214.99,214.43,214.62,9420.0,209.7267,210.2352,209.6875,209.8733,9420.0
2023-08-10 14:30:00,214.59,214.86,214.15,214.73,13733.0,209.844,210.108,209.4137,209.9809,13733.0
2023-08-10 15:00:00,214.79,214.95,214.11,214.35,14954.0,210.0396,210.196,209.3746,209.6093,14954.0
2023-08-10 15:30:00,214.37,214.37,213.39,214.01,69051.0,209.6289,209.6289,208.6705,209.2768,69051.0
2023-08-11 09:30:00,213.64,214.18,212.9,214.18,8423.0,208.915,209.4431,208.1914,209.4431,8423.0
2023-08-11 10:00:00,214.41,214.58,213.69,214.37,8228.0,209.668,209.8342,208.9639,209.6289,8228.0
2023-08-11 10:30:00,214.49,215.05,214.31,214.46,13576.0,209.7462,210.2938,209.5702,209.7169,13576.0
2023-08-11 11:00:00,214.26,215.48,214.12,215.47,12077.0,209.5213,210.7143,209.3844,210.7045,12077.0
2023-08-11 11:30:00,215.4,216.28,215.4,215.96,48079.0,210.6361,211.4966,210.6361,211.1837,48079.0
2023-08-11 12:00:00,216.09,217.21,216.09,217.15,15986.0,211.3108,212.4061,211.3108,212.3474,15986.0
2023-08-11 12:30:00,217.15,217.15,216.24,216.7,11838.0,212.3474,212.3474,211.4575,211.9073,11838.0
2023-08-11 13:00:00,216.77,217.5,216.77,217.05,18740.0,211.9758,212.6896,211.9758,212.2496,18740.0
2023-08-11 13:30:00,217.16,217.16,216.02,216.57,27124.0,212.3572,212.3572,211.2424,211.7802,27124.0
2023-08-11 14:00:00,216.6,216.91,216.41,216.73,24989.0,211.8095,212.1127,211.6237,211.9367,24989.0
2023-08-11 14:30:00,216.91,217.57,216.9,217.1,26852.0,212.1127,212.7581,212.1029,212.2985,26852.0
2023-08-11 15:00:00,216.98,217.61,216.84,217.46,42975.0,212.1811,212.7972,212.0442,212.6505,42975.0
2023-08-11 15:30:00,217.46,218.05,217.05,218.05,155465.0,212.6505,213.2275,212.2496,213.2275,155465.0
2023-08-14 09:30:00,217.6,218.63,217.37,217.91,19633.0,212.7874,213.7946,212.5625,213.0906,19633.0
2023-08-14 10:00:00,217.84,218.32,217.51,218.27,24589.0,213.0221,213.4915,212.6994,213.4426,24589.0
2023-08-14 10:30:00,218.16,218.69,217.65,218.69,21312.0,213.335,213.8533,212.8363,213.8533,21312.0
2023-08-14 11:00:00,218.76,219.22,218.69,218.78,11297.0,213.9218,214.3716,213.8533,213.9413,11297.0
2023-08-14 11:30:00,218.93,218.99,218.52,218.96,10335.0,214.088,214.1467,213.6871,214.1173,10335.0
2023-08-14 12:00:00,218.96,219.07,218.61,219.0,11619.0,214.1173,214.2249,213.7751,214.1565,11619.0
2023-08-14 12:30:00,218.99,219.31,218.85,219.0,14876.0,214.1467,214.4596,214.0098,214.1565,14876.0
2023-08-14 13:00:00,219.03,219.03,218.14,218.14,7116.0,214.1858,214.1858,213.3155,213.3155,7116.0
2023-08-14 13:30:00,218.16,218.44,217.93,218.1,10571.0,213.335,213.6088,213.1101,213.2764,10571.0
2023-08-14 14:00:00,218.29,218.34,217.92,218.1,7388.0,213.4622,213.5111,213.1003,213.2764,7388.0
2023-08-14 14:30:00,218.03,218.12,217.7,217.94,9682.0,213.2079,213.2959,212.8852,213.1199,9682.0
2023-08-14 15:00:00,217.99,218.05,217.52,217.64,19287.0,213.1688,213.2275,212.7092,212.8265,19287.0
2023-08-14 15:30:00,217.6,218.25,217.46,217.99,111275.0,212.7874,213.423,212.6505,213.1688,111275.0
2023-08-15 09:30:00,217.47,218.66,217.03,218.06,40676.0,212.6603,213.824,212.23,213.2373,40676.0
2023-08-15 10:00:00,218.05,218.05,216.94,217.76,18867.0,213.2275,213.2275,212.142,212.9439,18867.0
2023-08-15 10:30:00,217.88,218.35,217.42,217.52,19468.0,213.0612,213.5208,212.6114,212.7092,19468.0
2023-08-15 11:00:00,217.55,217.89,217.1,217.28,23323.0,212.7385,213.071,212.2985,212.4745,23323.0
2023-08-15 11:30:00,217.28,217.59,217.01,217.24,24480.0,212.4745,212.7776,212.2105,212.4354,24480.0
2023-08-15 12:00:00,217.11,217.42,216.87,217.3,20193.0,212.3083,212.6114,212.0736,212.4941,20193.0
2023-08-15 12:30:00,217.31,217.54,216.43,216.68,13693.0,212.5038,212.7288,211.6433,211.8878,13693.0
2023-08-15 13:00:00,216.63,216.81,216.49,216.68,11322.0,211.8389,212.0149,211.702,211.8878,11322.0
2023-08-15 13:30:00,216.74,217.36,216.61,217.11,11368.0,211.9464,212.5527,211.8193,212.3083,11368.0
2023-08-15 14:00:00,217.23,217.48,216.84,217.31,11001.0,212.4256,212.6701,212.0442,212.5038,11001.0
2023-08-15 14:30:00,217.37,217.76,217.11,217.36,30494.0,212.5625,212.9439,212.3083,212.5527,30494.0
2023-08-15 15:00:00,217.37,217.61,216.85,216.85,21793.0,212.5625,212.7972,212.054,212.054,21793.0
2023-08-15 15:30:00,216.74,216.76,215.86,216.15,96595.0,211.9464,211.966,211.0859,211.3695,96595.0
2023-08-16 09:30:00,216.74,216.83,214.4,215.14,73074.0,211.9464,212.0345,209.6582,210.3818,73074.0
2023-08-16 10:00:00,215.01,216.27,214.52,215.77,15587.0,210.2547,211.4868,209.7755,210.9979,15587.0
2023-08-16 10:30:00,215.79,215.9,215.2,215.75,13589.0,211.0175,211.125,210.4405,210.9783,13589.0
2023-08-16 11:00:00,215.79,216.36,215.62,216.36,13172.0,211.0175,211.5749,210.8512,211.5749,13172.0
2023-08-16 11:30:00,216.35,216.35,215.83,216.17,14450.0,211.5651,211.5651,211.0566,211.3891,14450.0
2023-08-16 12:00:00,216.21,216.31,215.97,216.22,15192.0,211.4282,211.526,211.1935,211.4379,15192.0
2023-08-16 12:30:00,216.23,216.4,215.77,215.77,19095.0,211.4477,211.614,210.9979,210.9979,19095.0
2023-08-16 13:00:00,215.91,216.05,215.14,215.23,7018.0,211.1348,211.2717,210.3818,210.4698,7018.0
2023-08-16 13:30:00,215.19,215.96,215.12,215.96,7317.0,210.4307,211.1837,210.3623,211.1837,7317.0
2023-08-16 14:00:00,215.89,216.21,215.58,216.06,11620.0,211.1152,211.4282,210.8121,211.2815,11620.0
2023-08-16 14:30:00,216.16,216.21,215.67,215.79,11760.0,211.3793,211.4282,210.9001,211.0175,11760.0
2023-08-16 15:00:00,215.75,215.88,215.05,215.25,18589.0,210.9783,211.1055,210.2938,210.4894,18589.0
2023-08-16 15:30:00,215.28,215.92,215.07,215.08,91077.0,210.5187,211.1446,210.3134,210.3232,91077.0
2023-08-17 09:30:00,214.91,215.56,213.19,213.2,30810.0,210.1569,210.7925,208.475,208.4847,30810.0
2023-08-17 10:00:00,212.8,214.07,212.75,213.6,47990.0,208.0936,209.3355,208.0447,208.8759,47990.0
2023-08-17 10:30:00,213.54,213.67,212.24,212.69,28305.0,208.8172,208.9443,207.546,207.986,28305.0
2023-08-17 11:00:00,212.83,213.05,212.16,212.58,35893.0,208.1229,208.3381,207.4677,207.8785,35893.0
2023-08-17 11:30:00,212.56,212.7,212.1,212.51,15946.0,207.8589,207.9958,207.4091,207.81,15946.0
2023-08-17 12:00:00,212.43,212.79,212.2,212.5,11922.0,207.7318,208.0838,207.5069,207.8002,11922.0
2023-08-17 12:30:00,212.52,213.03,212.47,212.9,26523.0,207.8198,208.3185,207.7709,208.1914,26523.0
2023-08-17 13:00:00,212.92,212.93,212.43,212.52,18962.0,208.2109,208.2207,207.7318,207.8198,18962.0
2023-08-17 13:30:00,212.54,212.65,211.82,212.28,36625.0,207.8393,207.9469,207.1353,207.5851,36625.0
2023-08-17 14:00:00,212.27,212.74,212.24,212.67,21021.0,207.5753,208.0349,207.546,207.9665,21021.0
2023-08-17 14:30:00,212.67,212.93,212.45,212.5,21208.0,207.9665,208.2207,207.7513,207.8002,21208.0
2023-08-17 15:00:00,212.46,212.71,211.96,212.69,26847.0,207.7611,208.0056,207.2722,207.986,26847.0
2023-08-17 15:30:00,212.69,213.1,212.42,212.87,117379.0,207.986,208.387,207.722,208.162,117379.0
2023-08-18 09:30:00,212.69,213.83,212.69,213.76,21787.0,207.986,209.1008,207.986,209.0324,21787.0
2023-08-18 10:00:00,213.83,214.29,213.24,213.94,16188.0,209.1008,209.5506,208.5239,209.2084,16188.0
2023-08-18 10:30:00,213.94,214.94,213.65,214.51,18048.0,209.2084,210.1863,208.9248,209.7658,18048.0
2023-08-18 11:00:00,214.73,214.94,214.45,214.81,16187.0,209.9809,210.1863,209.7071,210.0591,16187.0
2023-08-18 11:30:00,214.82,214.87,214.13,214.31,20060.0,210.0689,210.1178,209.3942,209.5702,20060.0
2023-08-18 12:00:00,214.32,214.35,213.95,214.08,10994.0,209.58,209.6093,209.2182,209.3453,10994.0
2023-08-18 12:30:00,214.0,214.45,213.9,214.13,12749.0,209.267,209.7071,209.1693,209.3942,12749.0
2023-08-18 13:00:00,214.1,214.51,214.09,214.28,13663.0,209.3648,209.7658,209.3551,209.5409,13663.0
2023-08-18 13:30:00,214.32,214.62,214.14,214.44,16679.0,209.58,209.8733,209.4039,209.6973,16679.0
2023-08-18 14:00:00,214.52,214.95,214.31,214.87,26385.0,209.7755,210.196,209.5702,210.1178,26385.0
2023-08-18 14:30:00,214.95,215.3,214.63,214.84,29289.0,210.196,210.5383,209.8831,210.0885,29289.0
2023-08-18 15:00:00,214.76,214.76,214.15,214.28,30341.0,210.0102,210.0102,209.4137,209.5409,30341.0
2023-08-18 15:30:00,214.29,214.74,213.97,214.43,87823.0,209.5506,209.9907,209.2377,209.6875,87823.0
2023-08-21 09:30:00,214.73,215.73,214.63,215.3,15764.0,209.9809,210.9588,209.8831,210.5383,15764.0
2023-08-21 10:00:00,215.22,215.39,214.72,215.31,15411.0,210.4601,210.6263,209.9711,210.5481,15411.0
2023-08-21 10:30:00,215.07,215.38,214.68,215.38,13208.0,210.3134,210.6165,209.932,210.6165,13208.0
2023-08-21 11:00:00,215.36,215.65,214.66,214.66,15814.0,210.597,210.8806,209.9124,209.9124,15814.0
2023-08-21 11:30:00,214.7,215.3,214.45,215.01,15680.0,209.9516,210.5383,209.7071,210.2547,15680.0
2023-08-21 12:00:00,215.0,216.31,214.93,216.04,21670.0,210.2449,211.526,210.1765,211.2619,21670.0
2023-08-21 12:30:00,216.08,216.18,215.6,215.99,10826.0,211.301,211.3988,210.8317,211.213,10826.0
2023-08-21 13:00:00,216.06,216.06,215.65,215.86,9820.0,211.2815,211.2815,210.8806,211.0859,9820.0
2023-08-21 13:30:00,215.97,216.56,215.89,216.28,11784.0,211.1935,211.7704,211.1152,211.4966,11784.0
2023-08-21 14:00:00,216.25,216.52,215.92,216.07,10314.0,211.4673,211.7313,211.1446,211.2913,10314.0
2023-08-21 14:30:00,216.0,216.18,215.84,216.14,15305.0,211.2228,211.3988,211.0664,211.3597,15305.0
2023-08-21 15:00:00,216.17,216.52,216.14,216.18,18317.0,211.3891,211.7313,211.3597,211.3988,18317.0
2023-08-21 15:30:00,216.2,216.37,215.48,215.63,73851.0,211.4184,211.5846,210.7143,210.861,73851.0
2023-08-22 09:30:00,215.38,216.19,214.66,214.66,19804.0,210.6165,211.4086,209.9124,209.9124,19804.0
2023-08-22 10:00:00,214.5,215.0,214.26,214.26,25044.0,209.756,210.2449,209.5213,209.5213,25044.0
2023-08-22 10:30:00,214.39,215.34,214.34,214.98,17648.0,209.6484,210.5774,209.5995,210.2254,17648.0
2023-08-22 11:00:00,214.99,215.2,214.72,214.85,11771.0,210.2352,210.4405,209.9711,210.0982,11771.0
2023-08-22 11:30:00,214.83,215.33,214.66,215.29,22496.0,210.0787,210.5676,209.9124,210.5285,22496.0
2023-08-22 12:00:00,215.2,215.24,214.83,215.08,11544.0,210.4405,210.4796,210.0787,210.3232,11544.0
2023-08-22 12:30:00,215.07,215.48,214.87,215.15,19882.0,210.3134,210.7143,210.1178,210.3916,19882.0
2023-08-22 13:00:00,215.12,215.19,214.66,214.75,52574.0,210.3623,210.4307,209.9124,210.0005,52574.0
2023-08-22 13:30:00,214.75,215.18,214.67,214.92,17172.0,210.0005,210.4209,209.9222,210.1667,17172.0
2023-08-22 14:00:00,214.85,215.1,214.85,215.05,37844.0,210.0982,210.3427,210.0982,210.2938,37844.0
2023-08-22 14:30:00,215.05,215.63,215.04,215.6,13503.0,210.2938,210.861,210.284,210.8317,13503.0
2023-08-22 15:00:00,215.67,216.35,215.65,215.89,35970.0,210.9001,211.5651,210.8806,211.1152,35970.0
2023-08-22 15:30:00,215.92,215.99,214.69,214.76,145747.0,211.1446,211.213,209.9418,210.0102,145747.0
2023-08-23 09:30:00,215.58,217.42,214.66,215.64,27098.0,210.8121,212.6114,209.9124,210.8708,27098.0
2023-08-23 10:00:00,215.8,216.26,215.54,216.01,18413.0,211.0272,211.4771,210.773,211.2326,18413.0
2023-08-23 10:30:00,216.1,216.1,214.79,215.01,36557.0,211.3206,211.3206,210.0396,210.2547,36557.0
2023-08-23 11:00:00,214.96,215.25,214.48,214.81,19135.0,210.2058,210.4894,209.7364,210.0591,19135.0
2023-08-23 11:30:00,214.73,214.8,213.4,213.56,20259.0,209.9809,210.0494,208.6803,208.8368,20259.0
2023-08-23 12:00:00,213.46,214.55,213.38,213.87,22114.0,208.739,209.8049,208.6608,209.1399,22114.0
2023-08-23 12:30:00,213.89,214.09,213.73,213.99,13214.0,209.1595,209.3551,209.003,209.2573,13214.0
2023-08-23 13:00:00,214.02,214.84,214.02,214.82,8349.0,209.2866,210.0885,209.2866,210.0689,8349.0
2023-08-23 13:30:00,214.68,215.17,214.68,214.89,10128.0,209.932,210.4112,209.932,210.1374,10128.0
2023-08-23 14:00:00,214.91,215.33,214.91,215.24,10825.0,210.1569,210.5676,210.1569,210.4796,10825.0
2023-08-23 14:30:00,215.25,215.3,214.76,214.79,13790.0,210.4894,210.5383,210.0102,210.0396,13790.0
2023-08-23 15:00:00,214.75,215.1,214.67,215.01,18644.0,210.0005,210.3427,209.9222,210.2547,18644.0
2023-08-23 15:30:00,215.0,215.08,214.5,214.87,79401.0,210.2449,210.3232,209.756,210.1178,79401.0
2023-08-24 09:30:00,214.57,216.8,213.57,215.55,31018.0,209.8244,212.0051,208.8466,210.7828,31018.0
2023-08-24 10:00:00,215.39,215.6,214.04,214.29,28599.0,210.6263,210.8317,209.3062,209.5506,28599.0
2023-08-24 10:30:00,214.31,214.72,213.83,213.83,20156.0,209.5702,209.9711,209.1008,209.1008,20156.0
2023-08-24 11:00:00,213.62,213.75,213.14,213.4,14220.0,208.8954,209.0226,208.4261,208.6803,14220.0
2023-08-24 11:30:00,213.33,213.5,212.85,212.89,11184.0,208.6119,208.7781,208.1425,208.1816,11184.0
2023-08-24 12:00:00,212.89,213.39,212.78,212.81,14260.0,208.1816,208.6705,208.074,208.1034,14260.0
2023-08-24 12:30:00,212.8,213.26,212.8,212.87,16022.0,208.0936,208.5434,208.0936,208.162,16022.0
2023-08-24 13:00:00,212.86,212.94,212.55,212.63,10918.0,208.1523,208.2305,207.8491,207.9273,10918.0
2023-08-24 13:30:00,212.61,212.92,212.51,212.54,12138.0,207.9078,208.2109,207.81,207.8393,12138.0
2023-08-24 14:00:00,212.57,212.69,212.26,212.6,15859.0,207.8687,207.986,207.5655,207.898,15859.0
2023-08-24 14:30:00,212.59,212.76,212.11,212.7,15815.0,207.8882,208.0545,207.4188,207.9958,15815.0
2023-08-24 15:00:00,212.7,213.06,212.64,212.9,21731.0,207.9958,208.3478,207.9371,208.1914,21731.0
2023-08-24 15:30:00,212.9,212.93,212.32,212.42,78162.0,208.1914,208.2207,207.6242,207.722,78162.0
2023-08-25 09:30:00,213.47,214.04,212.35,212.9,9262.0,208.7488,209.3062,207.6535,208.1914,9262.0
2023-08-25 10:00:00,212.69,213.05,212.08,212.31,11136.0,207.986,208.3381,207.3895,207.6144,11136.0
2023-08-25 10:30:00,212.14,212.66,211.96,212.24,11238.0,207.4482,207.9567,207.2722,207.546,11238.0
2023-08-25 11:00:00,212.27,213.16,211.7,213.16,10456.0,207.5753,208.4456,207.0179,208.4456,10456.0
2023-08-25 11:30:00,213.19,213.31,212.7,212.96,11126.0,208.475,208.5923,207.9958,208.25,11126.0
2023-08-25 12:00:00,212.89,213.68,212.88,213.41,6742.0,208.1816,208.9541,208.1718,208.6901,6742.0
2023-08-25 12:30:00,213.51,213.52,213.21,213.39,7969.0,208.7879,208.7977,208.4945,208.6705,7969.0
2023-08-25 13:00:00,213.46,213.57,212.82,212.95,9953.0,208.739,208.8466,208.1131,208.2403,9953.0
2023-08-25 13:30:00,212.91,213.21,212.67,213.21,10036.0,208.2012,208.4945,207.9665,208.4945,10036.0
2023-08-25 14:00:00,213.21,213.34,213.08,213.29,11697.0,208.4945,208.6216,208.3674,208.5727,11697.0
2023-08-25 14:30:00,213.33,213.38,213.05,213.14,13503.0,208.6119,208.6608,208.3381,208.4261,13503.0
2023-08-25 15:00:00,213.17,213.43,212.98,213.14,28792.0,208.4554,208.7097,208.2696,208.4261,28792.0
2023-08-25 15:30:00,213.12,213.14,211.99,212.19,65415.0,208.4065,208.4261,207.3015,207.4971,65415.0
2023-08-28 09:30:00,212.7,213.95,212.34,213.75,18970.0,207.9958,209.2182,207.6438,209.0226,18970.0
2023-08-28 10:00:00,213.86,213.91,212.43,212.52,21993.0,209.1301,209.179,207.7318,207.8198,21993.0
2023-08-28 10:30:00,212.68,212.85,211.96,212.28,14705.0,207.9762,208.1425,207.2722,207.5851,14705.0
2023-08-28 11:00:00,212.29,212.42,211.8,211.94,10889.0,207.5949,207.722,207.1157,207.2526,10889.0
2023-08-28 11:30:00,212.0,212.22,211.78,211.98,13040.0,207.3113,207.5264,207.0961,207.2917,13040.0
2023-08-28 12:00:00,211.95,212.14,211.73,212.06,8807.0,207.2624,207.4482,207.0473,207.37,8807.0
2023-08-28 12:30:00,212.06,212.1,211.64,211.97,10961.0,207.37,207.4091,206.9592,207.2819,10961.0
2023-08-28 13:00:00,211.98,212.12,211.27,211.36,12751.0,207.2917,207.4286,206.5974,206.6854,12751.0
2023-08-28 13:30:00,211.37,211.48,211.13,211.19,15703.0,206.6952,206.8028,206.4605,206.5192,15703.0
2023-08-28 14:00:00,211.25,211.25,210.71,210.97,11181.0,206.5779,206.5779,206.0498,206.3041,11181.0
2023-08-28 14:30:00,211.08,211.59,211.07,211.59,10906.0,206.4116,206.9103,206.4018,206.9103,10906.0
2023-08-28 15:00:00,211.59,212.08,211.48,212.03,18451.0,206.9103,207.3895,206.8028,207.3406,18451.0
2023-08-28 15:30:00,211.99,212.45,211.58,212.19,98762.0,207.3015,207.7513,206.9006,207.4971,98762.0
2023-08-29 09:30:00,212.32,212.52,211.17,211.31,17325.0,207.6242,207.8198,206.4996,206.6365,17325.0
2023-08-29 10:00:00,211.34,211.42,210.45,210.99,25358.0,206.6659,206.7441,205.7956,206.3236,25358.0
2023-08-29 10:30:00,211.07,211.22,210.38,210.75,18509.0,206.4018,206.5485,205.7271,206.0889,18509.0
2023-08-29 11:00:00,210.72,211.29,210.45,211.2,17830.0,206.0596,206.617,205.7956,206.529,17830.0
2023-08-29 11:30:00,211.25,211.86,211.24,211.53,22106.0,206.5779,207.1744,206.5681,206.8517,22106.0
2023-08-29 12:00:00,211.57,212.23,211.57,212.06,13734.0,206.8908,207.5362,206.8908,207.37,13734.0
2023-08-29 12:30:00,212.06,212.09,211.5,211.56,14332.0,207.37,207.3993,206.8223,206.881,14332.0
2023-08-29 13:00:00,211.56,212.08,211.46,212.0,14386.0,206.881,207.3895,206.7832,207.3113,14386.0
2023-08-29 13:30:00,212.0,212.21,211.75,211.85,17682.0,207.3113,207.5166,207.0668,207.1646,17682.0
2023-08-29 14:00:00,211.79,212.1,211.07,211.26,21667.0,207.1059,207.4091,206.4018,206.5876,21667.0
2023-08-29 14:30:00,211.29,211.33,210.43,210.77,36369.0,206.617,206.6561,205.776,206.1085,36369.0
2023-08-29 15:00:00,210.72,210.89,210.08,210.08,78476.0,206.0596,206.2258,205.4337,205.4337,78476.0
2023-08-29 15:30:00,210.17,211.41,210.17,211.41,98155.0,205.5218,206.7343,205.5218,206.7343,98155.0
2023-08-30 09:30:00,211.59,213.14,210.88,212.34,30077.0,206.9103,208.4261,206.216,207.6438,30077.0
2023-08-30 10:00:00,212.27,212.36,211.61,211.71,25111.0,207.5753,207.6633,206.9299,207.0277,25111.0
2023-08-30 10:30:00,211.72,212.49,211.58,212.33,16726.0,207.0375,207.7904,206.9006,207.634,16726.0
2023-08-30 11:00:00,212.26,212.61,211.95,212.61,15333.0,207.5655,207.9078,207.2624,207.9078,15333.0
2023-08-30 11:30:00,212.71,212.94,212.43,212.65,18786.0,208.0056,208.2305,207.7318,207.9469,18786.0
2023-08-30 12:00:00,212.44,212.65,212.13,212.65,13347.0,207.7415,207.9469,207.4384,207.9469,13347.0
2023-08-30 12:30:00,212.65,212.66,211.81,212.08,13795.0,207.9469,207.9567,207.1255,207.3895,13795.0
2023-08-30 13:00:00,212.06,212.21,211.66,212.15,13530.0,207.37,207.5166,206.9788,207.458,13530.0
2023-08-30 13:30:00,212.12,212.37,211.99,212.24,21694.0,207.4286,207.6731,207.3015,207.546,21694.0
2023-08-30 14:00:00,212.24,212.49,212.01,212.03,19888.0,207.546,207.7904,207.3211,207.3406,19888.0
2023-08-30 14:30:00,212.04,212.3,211.8,211.89,42065.0,207.3504,207.6046,207.1157,207.2037,42065.0
2023-08-30 15:00:00,211.89,212.49,211.88,212.36,41484.0,207.2037,207.7904,207.1939,207.6633,41484.0
2023-08-30 15:30:00,212.39,212.64,211.72,212.43,116045.0,207.6927,207.9371,207.0375,207.7318,116045.0
2023-08-31 09:30:00,213.4,213.52,211.34,212.67,22322.0,208.6803,208.7977,206.6659,207.9665,22322.0
2023-08-31 10:00:00,212.77,212.77,211.89,211.89,17270.0,208.0642,208.0642,207.2037,207.2037,17270.0
2023-08-31 10:30:00,211.93,211.93,210.8,211.37,27031.0,207.2428,207.2428,206.1378,206.6952,27031.0
2023-08-31 11:00:00,211.31,211.7,210.97,211.23,14305.0,206.6365,207.0179,206.3041,206.5583,14305.0
2023-08-31 11:30:00,211.17,211.17,210.44,210.53,17890.0,206.4996,206.4996,205.7858,205.8738,17890.0
2023-08-31 12:00:00,210.51,210.8,210.0,210.05,17458.0,205.8542,206.1378,205.3555,205.4044,17458.0
2023-08-31 12:30:00,210.07,210.09,209.3,209.69,17139.0,205.424,205.4435,204.671,205.0524,17139.0
2023-08-31 13:00:00,209.7,209.8,209.1,209.27,18707.0,205.0621,205.1599,204.4754,204.6417,18707.0
2023-08-31 13:30:00,209.24,209.4,208.82,209.08,19928.0,204.6123,204.7688,204.2016,204.4559,19928.0
2023-08-31 14:00:00,208.98,209.63,208.98,209.42,17800.0,204.3581,204.9937,204.3581,204.7883,17800.0
2023-08-31 14:30:00,209.41,209.56,208.25,208.26,19125.0,204.7786,204.9252,203.6442,203.654,19125.0
2023-08-31 15:00:00,208.27,208.63,208.1,208.17,20486.0,203.6638,204.0158,203.4975,203.566,20486.0
2023-08-31 15:30:00,208.23,208.39,207.91,208.1,112047.0,203.6247,203.7811,203.3117,203.4975,112047.0
2023-09-01 09:30:00,208.8,209.87,208.29,208.77,14482.0,204.1821,205.2284,203.6833,204.1527,14482.0
2023-09-01 10:00:00,208.2,209.49,208.2,209.09,21122.0,203.5953,204.8568,203.5953,204.4656,21122.0
2023-09-01 10:30:00,209.32,209.35,208.36,208.48,18264.0,204.6906,204.7199,203.7518,203.8691,18264.0
2023-09-01 11:00:00,208.66,208.66,207.23,207.23,19654.0,204.0451,204.0451,202.6468,202.6468,19654.0
2023-09-01 11:30:00,207.21,207.33,206.83,207.22,13190.0,202.6272,202.7446,202.2556,202.637,13190.0
2023-09-01 12:00:00,207.22,207.32,207.05,207.15,13216.0,202.637,202.7348,202.4708,202.5685,13216.0
2023-09-01 12:30:00,207.17,207.2,206.64,206.93,15697.0,202.5881,202.6174,202.0698,202.3534,15697.0
2023-09-01 13:00:00,206.89,206.93,206.59,206.7,12462.0,202.3143,202.3534,202.0209,202.1285,12462.0
2023-09-01 13:30:00,206.62,206.66,206.33,206.47,14101.0,202.0503,202.0894,201.7667,201.9036,14101.0
2023-09-01 14:00:00,206.46,206.54,206.24,206.44,17488.0,201.8938,201.972,201.6787,201.8742,17488.0
2023-09-01 14:30:00,206.47,206.58,206.34,206.41,15440.0,201.9036,202.0112,201.7765,201.8449,15440.0
2023-09-01 15:00:00,206.42,206.6,206.08,206.19,22706.0,201.8547,202.0307,201.5222,201.6298,22706.0
2023-09-01 15:30:00,206.18,206.65,205.94,206.58,158395.0,201.62,202.0796,201.3853,202.0112,158395.0
2023-09-05 09:30:00,206.1,206.1,201.64,203.01,33480.0,201.5418,201.5418,197.1804,198.5201,33480.0
2023-09-05 10:00:00,203.32,204.27,203.08,204.12,17082.0,198.8233,199.7522,198.5886,199.6056,17082.0
2023-09-05 10:30:00,204.0,204.65,203.59,204.65,19113.0,199.4882,200.1238,199.0873,200.1238,19113.0
2023-09-05 11:00:00,204.74,204.92,204.6,204.7,21732.0,200.2118,200.3879,200.0749,200.1727,21732.0
2023-09-05 11:30:00,204.76,204.89,204.27,204.42,11680.0,200.2314,200.3585,199.7522,199.8989,11680.0
2023-09-05 12:00:00,204.42,204.59,204.14,204.59,21535.0,199.8989,200.0652,199.6251,200.0652,21535.0
2023-09-05 12:30:00,204.6,204.69,204.11,204.31,51241.0,200.0749,200.163,199.5958,199.7914,51241.0
2023-09-05 13:00:00,204.3,204.54,203.87,204.14,45837.0,199.7816,200.0163,199.3611,199.6251,45837.0
2023-09-05 13:30:00,204.0,204.17,203.96,204.16,26864.0,199.4882,199.6545,199.4491,199.6447,26864.0
2023-09-05 14:00:00,204.11,204.47,203.97,204.34,23183.0,199.5958,199.9478,199.4589,199.8207,23183.0
2023-09-05 14:30:00,204.36,204.64,204.3,204.64,17749.0,199.8402,200.1141,199.7816,200.1141,17749.0
2023-09-05 15:00:00,204.67,204.85,204.63,204.68,32188.0,200.1434,200.3194,200.1043,200.1532,32188.0
2023-09-05 15:30:00,204.67,204.87,204.39,204.45,164825.0,200.1434,200.339,199.8696,199.9283,164825.0
2023-09-06 09:30:00,203.14,203.58,201.34,202.43,83504.0,198.6472,199.0775,196.887,197.9529,83504.0
2023-09-06 10:00:00,202.38,203.89,202.13,203.09,20539.0,197.904,199.3806,197.6596,198.5983,20539.0
2023-09-06 10:30:00,203.15,203.41,202.67,203.26,21085.0,198.657,198.9113,198.1876,198.7646,21085.0
2023-09-06 11:00:00,203.25,203.42,202.66,203.27,30938.0,198.7548,198.921,198.1778,198.7744,30938.0
2023-09-06 11:30:00,203.27,203.83,203.25,203.61,18904.0,198.7744,199.322,198.7548,199.1068,18904.0
2023-09-06 12:00:00,203.61,203.99,203.54,203.54,18729.0,199.1068,199.4784,199.0384,199.0384,18729.0
2023-09-06 12:30:00,203.38,203.65,203.28,203.42,16530.0,198.8819,199.146,198.7841,198.921,16530.0
2023-09-06 13:00:00,203.41,203.49,203.19,203.48,13131.0,198.9113,198.9895,198.6961,198.9797,13131.0
2023-09-06 13:30:00,203.52,204.05,203.51,203.78,18129.0,199.0188,199.5371,199.009,199.2731,18129.0
2023-09-06 14:00:00,203.81,204.27,203.76,204.18,17753.0,199.3024,199.7522,199.2535,199.6642,17753.0
2023-09-06 14:30:00,204.19,204.45,203.95,204.4,20178.0,199.674,199.9283,199.4393,199.8794,20178.0
2023-09-06 15:00:00,204.44,204.57,204.27,204.28,67809.0,199.9185,200.0456,199.7522,199.762,67809.0
2023-09-06 15:30:00,204.26,204.93,204.26,204.6,126102.0,199.7425,200.3976,199.7425,200.0749,126102.0
2023-09-07 09:30:00,205.06,205.34,204.48,204.94,23550.0,200.5248,200.7986,199.9576,200.4074,23550.0
2023-09-07 10:00:00,204.89,205.49,203.43,203.79,42039.0,200.3585,200.9453,198.9308,199.2829,42039.0
2023-09-07 10:30:00,203.84,204.52,203.62,204.33,26397.0,199.3318,199.9967,199.1166,199.8109,26397.0
2023-09-07 11:00:00,204.27,205.1,204.27,204.77,17362.0,199.7522,200.5639,199.7522,200.2412,17362.0
2023-09-07 11:30:00,204.84,205.39,204.57,204.58,22456.0,200.3096,200.8475,200.0456,200.0554,22456.0
2023-09-07 12:00:00,204.55,205.27,204.36,205.03,21262.0,200.026,200.7301,199.8402,200.4954,21262.0
2023-09-07 12:30:00,205.01,205.18,204.71,204.99,21643.0,200.4759,200.6421,200.1825,200.4563,21643.0
2023-09-07 13:00:00,204.97,205.37,204.86,205.37,18370.0,200.4368,200.8279,200.3292,200.8279,18370.0
2023-09-07 13:30:00,205.39,205.4,204.56,204.67,39687.0,200.8475,200.8572,200.0358,200.1434,39687.0
2023-09-07 14:00:00,204.65,204.98,204.58,204.81,16951.0,200.1238,200.4465,200.0554,200.2803,16951.0
2023-09-07 14:30:00,204.81,204.83,204.62,204.82,26807.0,200.2803,200.2999,200.0945,200.2901,26807.0
2023-09-07 15:00:00,204.8,205.09,204.73,205.09,52189.0,200.2705,200.5541,200.2021,200.5541,52189.0
2023-09-07 15:30:00,205.09,205.27,204.64,205.24,97983.0,200.5541,200.7301,200.1141,200.7008,97983.0
2023-09-08 09:30:00,204.53,205.13,203.35,203.95,26784.0,200.0065,200.5932,198.8526,199.4393,26784.0
2023-09-08 10:00:00,204.06,205.27,203.96,205.21,24412.0,199.5469,200.7301,199.4491,200.6715,24412.0
2023-09-08 10:30:00,205.3,205.31,204.95,205.1,16392.0,200.7595,200.7692,200.4172,200.5639,16392.0
2023-09-08 11:00:00,205.14,205.22,204.43,204.75,18760.0,200.603,200.6812,199.9087,200.2216,18760.0
2023-09-08 11:30:00,204.71,204.8,204.24,204.33,16159.0,200.1825,200.2705,199.7229,199.8109,16159.0
2023-09-08 12:00:00,204.38,204.67,204.09,204.39,16619.0,199.8598,200.1434,199.5762,199.8696,16619.0
2023-09-08 12:30:00,204.42,204.42,203.67,203.93,12828.0,199.8989,199.8989,199.1655,199.4198,12828.0
2023-09-08 13:00:00,203.92,203.92,202.87,203.07,14417.0,199.41,199.41,198.3832,198.5788,14417.0
2023-09-08 13:30:00,203.1,203.61,203.02,203.5,9489.0,198.6081,199.1068,198.5299,198.9993,9489.0
2023-09-08 14:00:00,203.55,203.57,203.17,203.29,15138.0,199.0482,199.0677,198.6766,198.7939,15138.0
2023-09-08 14:30:00,203.24,203.56,203.06,203.5,18886.0,198.745,199.0579,198.569,198.9993,18886.0
2023-09-08 15:00:00,203.5,203.6,203.15,203.51,22705.0,198.9993,199.0971,198.657,199.009,22705.0
2023-09-08 15:30:00,203.5,203.88,203.14,203.33,87705.0,198.9993,199.3709,198.6472,198.833,87705.0
2023-09-11 09:30:00,203.33,203.69,202.71,203.16,21905.0,198.833,199.1851,198.2267,198.6668,21905.0
2023-09-11 10:00:00,203.09,203.26,202.77,203.1,12300.0,198.5983,198.7646,198.2854,198.6081,12300.0
2023-09-11 10:30:00,203.11,203.81,203.11,203.46,12458.0,198.6179,199.3024,198.6179,198.9602,12458.0
2023-09-11 11:00:00,203.45,204.05,203.31,204.05,17125.0,198.9504,199.5371,198.8135,199.5371,17125.0
2023-09-11 11:30:00,204.11,204.13,203.83,203.89,7127.0,199.5958,199.6153,199.322,199.3806,7127.0
2023-09-11 12:00:00,203.93,204.32,203.82,204.03,12075.0,199.4198,199.8011,199.3122,199.5175,12075.0
2023-09-11 12:30:00,204.05,204.28,203.9,204.08,12285.0,199.5371,199.762,199.3904,199.5664,12285.0
2023-09-11 13:00:00,204.15,204.15,203.78,204.0,8933.0,199.6349,199.6349,199.2731,199.4882,8933.0
2023-09-11 13:30:00,204.07,204.09,203.26,203.52,8276.0,199.5567,199.5762,198.7646,199.0188,8276.0
2023-09-11 14:00:00,203.57,203.62,203.28,203.33,6098.0,199.0677,199.1166,198.7841,198.833,6098.0
2023-09-11 14:30:00,203.33,203.64,203.32,203.34,10992.0,198.833,199.1362,198.8233,198.8428,10992.0
2023-09-11 15:00:00,203.27,203.36,202.83,202.84,16901.0,198.7744,198.8624,198.3441,198.3539,16901.0
2023-09-11 15:30:00,202.88,203.06,201.89,201.91,64718.0,198.393,198.569,197.4249,197.4444,64718.0
2023-09-12 09:30:00,201.92,202.7,201.78,202.11,11902.0,197.4542,198.217,197.3173,197.64,11902.0
2023-09-12 10:00:00,202.11,203.19,202.11,203.15,14274.0,197.64,198.6961,197.64,198.657,14274.0
2023-09-12 10:30:00,203.14,203.43,202.88,203.15,13094.0,198.6472,198.9308,198.393,198.657,13094.0
2023-09-12 11:00:00,203.05,203.23,202.57,202.7,6761.0,198.5592,198.7352,198.0898,198.217,6761.0
2023-09-12 11:30:00,202.74,203.47,202.7,203.28,9324.0,198.2561,198.9699,198.217,198.7841,9324.0
2023-09-12 12:00:00,203.12,203.39,202.99,203.0,7418.0,198.6277,198.8917,198.5005,198.5103,7418.0
2023-09-12 12:30:00,202.97,202.97,202.54,202.74,8069.0,198.481,198.481,198.0605,198.2561,8069.0
2023-09-12 13:00:00,202.78,202.94,202.7,202.88,11870.0,198.2952,198.4517,198.217,198.393,11870.0
2023-09-12 13:30:00,202.94,203.15,202.4,202.66,10960.0,198.4517,198.657,197.9236,198.1778,10960.0
2023-09-12 14:00:00,202.66,202.75,202.45,202.52,8681.0,198.1778,198.2659,197.9725,198.0409,8681.0
2023-09-12 14:30:00,202.51,202.51,202.0,202.07,14047.0,198.0312,198.0312,197.5324,197.6009,14047.0
2023-09-12 15:00:00,201.97,201.97,201.54,201.67,16732.0,197.5031,197.5031,197.0826,197.2097,16732.0
2023-09-12 15:30:00,201.67,201.96,201.09,201.69,175604.0,197.2097,197.4933,196.6426,197.2293,175604.0
2023-09-13 09:30:00,201.51,203.36,201.51,202.94,21587.0,197.0533,198.8624,197.0533,198.4517,21587.0
2023-09-13 10:00:00,203.0,203.89,202.91,203.47,24591.0,198.5103,199.3806,198.4223,198.9699,24591.0
2023-09-13 10:30:00,203.35,204.23,203.17,204.23,24494.0,198.8526,199.7131,198.6766,199.7131,24494.0
2023-09-13 11:00:00,204.19,204.5,203.61,204.04,25034.0,199.674,199.9772,199.1068,199.5273,25034.0
2023-09-13 11:30:00,204.06,204.11,203.58,203.87,13760.0,199.5469,199.5958,199.0775,199.3611,13760.0
2023-09-13 12:00:00,203.95,204.41,203.8,204.18,16801.0,199.4393,199.8891,199.2926,199.6642,16801.0
2023-09-13 12:30:00,204.3,204.66,204.3,204.47,17869.0,199.7816,200.1336,199.7816,199.9478,17869.0
2023-09-13 13:00:00,204.42,204.5,204.17,204.27,17919.0,199.8989,199.9772,199.6545,199.7522,17919.0
2023-09-13 13:30:00,204.26,204.26,203.94,204.09,11596.0,199.7425,199.7425,199.4295,199.5762,11596.0
2023-09-13 14:00:00,204.08,204.13,203.7,203.9,13393.0,199.5664,199.6153,199.1948,199.3904,13393.0
2023-09-13 14:30:00,203.87,204.06,203.55,203.71,14357.0,199.3611,199.5469,199.0482,199.2046,14357.0
2023-09-13 15:00:00,203.72,204.05,203.55,203.99,35028.0,199.2144,199.5371,199.0482,199.4784,35028.0
2023-09-13 15:30:00,204.05,204.7,203.99,204.61,158107.0,199.5371,200.1727,199.4784,200.0847,158107.0
2023-09-14 09:30:00,205.94,206.86,205.23,205.41,14373.0,201.3853,202.285,200.691,200.867,14373.0
2023-09-14 10:00:00,205.66,205.97,205.37,205.39,9910.0,201.1115,201.4146,200.8279,200.8475,9910.0
2023-09-14 10:30:00,205.49,205.5,204.2,204.51,9678.0,200.9453,200.955,199.6838,199.9869,9678.0
2023-09-14 11:00:00,204.51,204.69,204.04,204.34,13983.0,199.9869,200.163,199.5273,199.8207,13983.0
2023-09-14 11:30:00,204.38,205.36,204.38,204.98,23520.0,199.8598,200.8181,199.8598,200.4465,23520.0
2023-09-14 12:00:00,204.87,204.88,204.54,204.87,4011.0,200.339,200.3487,200.0163,200.339,4011.0
2023-09-14 12:30:00,204.9,204.96,204.57,204.58,9384.0,200.3683,200.427,200.0456,200.0554,9384.0
2023-09-14 13:00:00,204.58,204.88,203.88,203.95,27765.0,200.0554,200.3487,199.3709,199.4393,27765.0
2023-09-14 13:30:00,203.78,203.93,203.5,203.74,21266.0,199.2731,199.4198,198.9993,199.234,21266.0
2023-09-14 14:00:00,203.67,204.27,203.66,204.16,14596.0,199.1655,199.7522,199.1557,199.6447,14596.0
2023-09-14 14:30:00,204.16,204.46,204.1,204.13,9320.0,199.6447,199.938,199.586,199.6153,9320.0
2023-09-14 15:00:00,204.14,204.24,203.62,203.62,20754.0,199.6251,199.7229,199.1166,199.1166,20754.0
2023-09-14 15:30:00,203.62,204.38,203.23,203.64,107517.0,199.1166,199.8598,198.7352,199.1362,107517.0
2023-09-15 09:30:00,202.71,204.67,202.11,203.88,81437.0,198.2267,200.1434,197.64,199.3709,81437.0
2023-09-15 10:00:00,203.69,204.29,202.95,203.15,8675.0,199.1851,199.7718,198.4614,198.657,8675.0
2023-09-15 10:30:00,203.08,203.08,202.19,202.3,13259.0,198.5886,198.5886,197.7182,197.8258,13259.0
2023-09-15 11:00:00,202.35,202.75,202.02,202.75,8414.0,197.8747,198.2659,197.552,198.2659,8414.0
2023-09-15 11:30:00,202.74,203.95,202.71,203.67,12117.0,198.2561,199.4393,198.2267,199.1655,12117.0
2023-09-15 12:00:00,203.71,204.03,203.7,203.86,10337.0,199.2046,199.5175,199.1948,199.3513,10337.0
2023-09-15 12:30:00,203.89,203.93,202.68,203.08,9617.0,199.3806,199.4198,198.1974,198.5886,9617.0
2023-09-15 13:00:00,202.94,203.21,202.59,202.77,11614.0,198.4517,198.7157,198.1094,198.2854,11614.0
2023-09-15 13:30:00,202.73,202.99,202.6,202.87,8165.0,198.2463,198.5005,198.1192,198.3832,8165.0
2023-09-15 14:00:00,202.84,202.87,202.23,202.32,16237.0,198.3539,198.3832,197.7574,197.8454,16237.0
2023-09-15 14:30:00,202.27,202.49,202.2,202.45,14682.0,197.7965,198.0116,197.728,197.9725,14682.0
2023-09-15 15:00:00,202.41,202.48,201.83,201.85,23312.0,197.9334,198.0018,197.3662,197.3858,23312.0
2023-09-15 15:30:00,201.82,201.95,201.13,201.64,123963.0,197.3564,197.4836,196.6817,197.1804,123963.0
2023-09-18 09:30:00,201.51,201.51,198.68,199.86,30423.0,197.0533,197.0533,194.2859,195.4398,30423.0
2023-09-18 10:00:00,199.97,200.82,199.97,200.7,23918.0,195.5473,196.3785,195.5473,196.2612,23918.0
2023-09-18 10:30:00,200.8,201.46,200.74,201.14,15710.0,196.359,197.0044,196.3003,196.6915,15710.0
2023-09-18 11:00:00,201.18,201.61,200.93,201.43,22527.0,196.7306,197.1511,196.4861,196.9751,22527.0
2023-09-18 11:30:00,201.52,202.07,201.39,201.87,20822.0,197.0631,197.6009,196.9359,197.4053,20822.0
2023-09-18 12:00:00,201.87,201.99,201.57,201.89,14910.0,197.4053,197.5227,197.112,197.4249,14910.0
2023-09-18 12:30:00,201.93,202.09,201.45,201.56,14733.0,197.464,197.6205,196.9946,197.1022,14733.0
2023-09-18 13:00:00,201.52,201.88,201.34,201.75,17951.0,197.0631,197.4151,196.887,197.288,17951.0
2023-09-18 13:30:00,201.82,201.82,201.23,201.34,13613.0,197.3564,197.3564,196.7795,196.887,13613.0
2023-09-18 14:00:00,201.37,201.37,200.99,201.19,19358.0,196.9164,196.9164,196.5448,196.7404,19358.0
2023-09-18 14:30:00,201.18,201.32,200.97,201.19,17497.0,196.7306,196.8675,196.5252,196.7404,17497.0
2023-09-18 15:00:00,201.19,201.32,200.94,200.97,27313.0,196.7404,196.8675,196.4959,196.5252,27313.0
2023-09-18 15:30:00,200.98,201.5,200.97,201.18,129788.0,196.535,197.0435,196.5252,196.7306,129788.0
2023-09-19 09:30:00,201.38,204.44,201.38,203.61,19745.0,196.9262,199.9185,196.9262,199.1068,19745.0
2023-09-19 10:00:00,203.53,203.54,202.73,203.09,7620.0,199.0286,199.0384,198.2463,198.5983,7620.0
2023-09-19 10:30:00,203.16,203.18,202.18,202.18,11017.0,198.6668,198.6863,197.7085,197.7085,11017.0
2023-09-19 11:00:00,202.2,203.43,202.17,203.43,37265.0,197.728,198.9308,197.6987,198.9308,37265.0
2023-09-19 11:30:00,203.4,203.7,202.89,203.02,17291.0,198.9015,199.1948,198.4028,198.5299,17291.0
2023-09-19 12:00:00,203.12,203.34,202.95,203.34,10274.0,198.6277,198.8428,198.4614,198.8428,10274.0
2023-09-19 12:30:00,203.33,203.41,203.07,203.31,30284.0,198.833,198.9113,198.5788,198.8135,30284.0
2023-09-19 13:00:00,203.38,204.13,203.36,204.0,17229.0,198.8819,199.6153,198.8624,199.4882,17229.0
2023-09-19 13:30:00,204.0,204.62,203.97,204.08,21417.0,199.4882,200.0945,199.4589,199.5664,21417.0
2023-09-19 14:00:00,204.19,204.23,203.6,203.62,12393.0,199.674,199.7131,199.0971,199.1166,12393.0
2023-09-19 14:30:00,203.62,204.49,203.57,204.33,18699.0,199.1166,199.9674,199.0677,199.8109,18699.0
2023-09-19 15:00:00,204.25,204.61,204.13,204.58,36140.0,199.7327,200.0847,199.6153,200.0554,36140.0
2023-09-19 15:30:00,204.58,204.92,204.38,204.7,154091.0,200.0554,200.3879,199.8598,200.1727,154091.0
2023-09-20 09:30:00,205.5,205.83,205.02,205.08,17508.0,200.955,201.2777,200.4857,200.5443,17508.0
2023-09-20 10:00:00,204.96,205.07,204.26,205.03,13693.0,200.427,200.5345,199.7425,200.4954,13693.0
2023-09-20 10:30:00,205.07,205.5,204.97,205.27,19963.0,200.5345,200.955,200.4368,200.7301,19963.0
2023-09-20 11:00:00,205.39,205.95,205.39,205.69,12397.0,200.8475,201.3951,200.8475,201.1408,12397.0
2023-09-20 11:30:00,205.73,206.19,205.61,206.1,14430.0,201.1799,201.6298,201.0626,201.5418,14430.0
2023-09-20 12:00:00,206.03,206.29,205.57,206.28,11028.0,201.4733,201.7276,201.0235,201.7178,11028.0
2023-09-20 12:30:00,206.27,206.36,205.89,206.0,19349.0,201.708,201.796,201.3364,201.444,19349.0
2023-09-20 13:00:00,205.95,205.99,205.41,205.67,9391.0,201.3951,201.4342,200.867,201.1213,9391.0
2023-09-20 13:30:00,205.63,205.73,205.07,205.27,12267.0,201.0822,201.1799,200.5345,200.7301,12267.0
2023-09-20 14:00:00,205.07,205.17,204.15,204.99,77957.0,200.5345,200.6323,199.6349,200.4563,77957.0
2023-09-20 14:30:00,205.0,205.26,204.92,205.1,30797.0,200.4661,200.7203,200.3879,200.5639,30797.0
2023-09-20 15:00:00,205.09,205.2,204.31,205.0,35865.0,200.5541,200.6617,199.7914,200.4661,35865.0
2023-09-20 15:30:00,205.04,205.21,204.67,205.19,180032.0,200.5052,200.6715,200.1434,200.6519,180032.0
2023-09-21 09:30:00,204.7,207.16,203.9,207.13,23323.0,200.1727,202.5783,199.3904,202.549,23323.0
2023-09-21 10:00:00,207.09,207.57,206.55,206.75,39910.0,202.5099,202.9793,201.9818,202.1774,39910.0
2023-09-21 10:30:00,206.66,206.83,206.17,206.61,39717.0,202.0894,202.2556,201.6102,202.0405,39717.0
2023-09-21 11:00:00,206.46,207.13,206.45,207.03,50295.0,201.8938,202.549,201.884,202.4512,50295.0
2023-09-21 11:30:00,207.04,207.27,206.59,207.08,60518.0,202.461,202.6859,202.0209,202.5001,60518.0
2023-09-21 12:00:00,207.09,207.09,205.92,206.09,35800.0,202.5099,202.5099,201.3657,201.532,35800.0
2023-09-21 12:30:00,206.04,206.63,206.04,206.23,45572.0,201.4831,202.06,201.4831,201.6689,45572.0
2023-09-21 13:00:00,206.26,206.92,206.26,206.81,42096.0,201.6982,202.3436,201.6982,202.2361,42096.0
2023-09-21 13:30:00,206.76,206.85,206.55,206.64,31673.0,202.1872,202.2752,201.9818,202.0698,31673.0
2023-09-21 14:00:00,206.64,206.71,205.78,206.15,39543.0,202.0698,202.1383,201.2288,201.5907,39543.0
2023-09-21 14:30:00,206.17,206.83,206.17,206.75,35155.0,201.6102,202.2556,201.6102,202.1774,35155.0
2023-09-21 15:00:00,206.76,207.04,205.89,205.89,18187.0,202.1872,202.461,201.3364,201.3364,18187.0
2023-09-21 15:30:00,205.9,205.98,205.14,205.15,101827.0,201.3462,201.4244,200.603,200.6128,101827.0
2023-09-22 09:30:00,205.13,206.15,204.54,205.66,44450.0,200.5932,201.5907,200.0163,201.1115,44450.0
2023-09-22 10:00:00,205.7,205.71,205.03,205.61,23546.0,201.1506,201.1604,200.4954,201.0626,23546.0
2023-09-22 10:30:00,205.59,205.86,205.48,205.69,29940.0,201.043,201.3071,200.9355,201.1408,29940.0
2023-09-22 11:00:00,205.62,206.2,205.5,206.17,37628.0,201.0724,201.6396,200.955,201.6102,37628.0
2023-09-22 11:30:00,206.23,206.5,206.18,206.36,20703.0,201.6689,201.9329,201.62,201.796,20703.0
2023-09-22 12:00:00,206.35,206.64,206.1,206.1,13586.0,201.7862,202.0698,201.5418,201.5418,13586.0
2023-09-22 12:30:00,206.1,206.43,205.9,206.3,19671.0,201.5418,201.8645,201.3462,201.7373,19671.0
2023-09-22 13:00:00,206.27,206.71,206.13,206.41,20062.0,201.708,202.1383,201.5711,201.8449,20062.0
2023-09-22 13:30:00,206.41,206.43,205.65,206.34,16797.0,201.8449,201.8645,201.1017,201.7765,16797.0
2023-09-22 14:00:00,206.34,206.48,206.05,206.17,20700.0,201.7765,201.9134,201.4929,201.6102,20700.0
2023-09-22 14:30:00,206.11,206.19,205.8,206.11,28016.0,201.5515,201.6298,201.2484,201.5515,28016.0
2023-09-22 15:00:00,206.14,206.87,206.14,206.75,48541.0,201.5809,202.2947,201.5809,202.1774,48541.0
2023-09-22 15:30:00,206.75,206.79,205.12,205.15,169242.0,202.1774,202.2165,200.5834,200.6128,169242.0
2023-09-25 09:30:00,204.68,206.67,203.89,206.56,31190.0,200.1532,202.0992,199.3806,201.9916,31190.0
2023-09-25 10:00:00,206.43,206.56,205.63,205.99,15959.0,201.8645,201.9916,201.0822,201.4342,15959.0
2023-09-25 10:30:00,205.86,206.16,205.34,205.7,10695.0,201.3071,201.6004,200.7986,201.1506,10695.0
2023-09-25 11:00:00,205.56,206.53,205.44,206.35,14855.0,201.0137,201.9623,200.8964,201.7862,14855.0
2023-09-25 11:30:00,206.35,206.78,206.12,206.72,12057.0,201.7862,202.2067,201.5613,202.1481,12057.0
2023-09-25 12:00:00,206.65,206.9,206.47,206.76,15404.0,202.0796,202.3241,201.9036,202.1872,15404.0
2023-09-25 12:30:00,206.7,207.07,206.59,207.07,18708.0,202.1285,202.4903,202.0209,202.4903,18708.0
2023-09-25 13:00:00,207.1,207.61,206.91,207.03,15413.0,202.5197,203.0184,202.3339,202.4512,15413.0
2023-09-25 13:30:00,207.1,207.5,207.03,207.49,25162.0,202.5197,202.9108,202.4512,202.901,25162.0
2023-09-25 14:00:00,207.45,207.59,207.06,207.06,39179.0,202.8619,202.9988,202.4805,202.4805,39179.0
2023-09-25 14:30:00,207.03,207.77,207.03,207.59,27884.0,202.4512,203.1748,202.4512,202.9988,27884.0
2023-09-25 15:00:00,207.62,208.02,207.48,207.71,38122.0,203.0281,203.4193,202.8912,203.1162,38122.0
2023-09-25 15:30:00,207.73,208.5,207.46,208.43,169826.0,203.1357,203.8887,202.8717,203.8202,169826.0
2023-09-26 09:30:00,207.67,208.61,207.26,208.27,20069.0,203.077,203.9963,202.6761,203.6638,20069.0
2023-09-26 10:00:00,208.43,208.73,208.16,208.36,36224.0,203.8202,204.1136,203.5562,203.7518,36224.0
2023-09-26 10:30:00,208.34,208.34,207.78,208.2,22337.0,203.7322,203.7322,203.1846,203.5953,22337.0
2023-09-26 11:00:00,208.2,208.26,207.45,207.52,17067.0,203.5953,203.654,202.8619,202.9304,17067.0
2023-09-26 11:30:00,207.53,207.68,206.84,207.03,26053.0,202.9401,203.0868,202.2654,202.4512,26053.0
2023-09-26 12:00:00,206.97,207.39,206.82,207.33,13670.0,202.3925,202.8032,202.2458,202.7446,13670.0
2023-09-26 12:30:00,207.2,207.59,207.14,207.34,23348.0,202.6174,202.9988,202.5588,202.7543,23348.0
2023-09-26 13:00:00,207.42,207.49,206.81,206.82,12516.0,202.8326,202.901,202.2361,202.2458,12516.0
2023-09-26 13:30:00,206.87,206.95,206.12,206.43,41467.0,202.2947,202.373,201.5613,201.8645,41467.0
2023-09-26 14:00:00,206.45,206.84,206.21,206.66,30519.0,201.884,202.2654,201.6493,202.0894,30519.0
2023-09-26 14:30:00,206.69,206.71,206.13,206.3,21241.0,202.1187,202.1383,201.5711,201.7373,21241.0
2023-09-26 15:00:00,206.31,206.42,205.69,205.82,31523.0,201.7471,201.8547,201.1408,201.268,31523.0
2023-09-26 15:30:00,205.86,205.98,205.32,205.39,129923.0,201.3071,201.4244,200.779,200.8475,129923.0
2023-09-27 09:30:00,206.11,206.87,205.42,206.1,16399.0,201.5515,202.2947,200.8768,201.5418,16399.0
2023-09-27 10:00:00,206.05,206.34,205.11,205.19,46599.0,201.4929,201.7765,200.5737,200.6519,46599.0
2023-09-27 10:30:00,205.14,205.14,204.28,204.41,11446.0,200.603,200.603,199.762,199.8891,11446.0
2023-09-27 11:00:00,204.31,204.66,204.13,204.53,11600.0,199.7914,200.1336,199.6153,200.0065,11600.0
2023-09-27 11:30:00,204.57,205.2,204.53,205.14,26897.0,200.0456,200.6617,200.0065,200.603,26897.0
2023-09-27 12:00:00,205.18,205.18,204.64,204.94,14007.0,200.6421,200.6421,200.1141,200.4074,14007.0
2023-09-27 12:30:00,204.99,205.15,204.27,204.27,10563.0,200.4563,200.6128,199.7522,199.7522,10563.0
2023-09-27 13:00:00,204.36,204.53,203.7,204.18,14149.0,199.8402,200.0065,199.1948,199.6642,14149.0
2023-09-27 13:30:00,204.1,204.38,203.61,204.38,26474.0,199.586,199.8598,199.1068,199.8598,26474.0
2023-09-27 14:00:00,204.45,204.75,204.15,204.73,34749.0,199.9283,200.2216,199.6349,200.2021,34749.0
2023-09-27 14:30:00,204.78,205.56,204.78,205.41,29684.0,200.251,201.0137,200.251,200.867,29684.0
2023-09-27 15:00:00,205.42,205.76,205.09,205.39,45297.0,200.8768,201.2093,200.5541,200.8475,45297.0
2023-09-27 15:30:00,205.32,205.45,204.45,204.86,96708.0,200.779,200.9061,199.9283,200.3292,96708.0
2023-09-28 09:30:00,205.27,206.92,205.27,206.66,13888.0,200.7301,202.3436,200.7301,202.0894,13888.0
2023-09-28 10:00:00,206.65,206.92,206.03,206.03,24527.0,202.0796,202.3436,201.4733,201.4733,24527.0
2023-09-28 10:30:00,206.0,206.26,205.11,205.22,40019.0,201.444,201.6982,200.5737,200.6812,40019.0
2023-09-28 11:00:00,205.16,205.33,204.0,204.5,36052.0,200.6226,200.7888,199.4882,199.9772,36052.0
2023-09-28 11:30:00,204.66,205.29,204.43,204.43,15060.0,200.1336,200.7497,199.9087,199.9087,15060.0
2023-09-28 12:00:00,204.42,204.47,204.02,204.28,23529.0,199.8989,199.9478,199.5078,199.762,23529.0
2023-09-28 12:30:00,204.3,204.96,204.1,204.42,27681.0,199.7816,200.427,199.586,199.8989,27681.0
2023-09-28 13:00:00,204.44,204.72,204.26,204.35,12376.0,199.9185,200.1923,199.7425,199.8305,12376.0
2023-09-28 13:30:00,204.23,204.23,203.62,203.83,15401.0,199.7131,199.7131,199.1166,199.322,15401.0
2023-09-28 14:00:00,203.78,204.03,203.63,203.9,12554.0,199.2731,199.5175,199.1264,199.3904,12554.0
2023-09-28 14:30:00,203.94,203.94,203.35,203.69,18796.0,199.4295,199.4295,198.8526,199.1851,18796.0
2023-09-28 15:00:00,203.68,204.44,203.53,204.27,30333.0,199.1753,199.9185,199.0286,199.7522,30333.0
2023-09-28 15:30:00,204.24,204.24,202.99,203.28,149540.0,199.7229,199.7229,198.5005,198.7841,149540.0
2023-09-29 09:30:00,204.22,204.22,200.86,201.56,70008.0,199.7033,199.7033,196.4177,197.1022,70008.0
2023-09-29 10:00:00,201.74,203.04,201.34,202.68,40047.0,197.2782,198.5494,196.887,198.1974,40047.0
2023-09-29 10:30:00,202.73,203.98,202.72,203.73,27359.0,198.2463,199.4687,198.2365,199.2242,27359.0
2023-09-29 11:00:00,203.8,204.57,203.55,203.92,17836.0,199.2926,200.0456,199.0482,199.41,17836.0
2023-09-29 11:30:00,203.86,203.96,203.28,203.45,17055.0,199.3513,199.4491,198.7841,198.9504,17055.0
2023-09-29 12:00:00,203.49,203.69,202.9,203.23,10563.0,198.9895,199.1851,198.4125,198.7352,10563.0
2023-09-29 12:30:00,203.24,203.39,202.31,202.59,18294.0,198.745,198.8917,197.8356,198.1094,18294.0
2023-09-29 13:00:00,202.59,202.59,201.99,202.07,15697.0,198.1094,198.1094,197.5227,197.6009,15697.0
2023-09-29 13:30:00,202.23,202.34,201.55,201.56,21957.0,197.7574,197.8649,197.0924,197.1022,21957.0
2023-09-29 14:00:00,201.49,201.59,200.99,201.05,44025.0,197.0337,197.1315,196.5448,196.6035,44025.0
2023-09-29 14:30:00,201.0,201.93,200.92,201.87,25469.0,196.5546,197.464,196.4763,197.4053,25469.0
2023-09-29 15:00:00,201.95,202.18,201.45,201.83,34011.0,197.4836,197.7085,196.9946,197.3662,34011.0
2023-09-29 15:30:00,201.8,201.81,200.76,201.06,203159.0,197.3369,197.3466,196.3199,196.6132,203159.0
2023-10-02 09:30:00,199.99,200.58,198.35,198.8,35965.0,195.5669,196.1439,193.9632,194.4032,35965.0
2023-10-02 10:00:00,198.7,199.26,198.39,198.74,65675.0,194.3054,194.853,194.0023,194.3445,65675.0
2023-10-02 10:30:00,198.73,198.89,197.49,197.73,27023.0,194.3348,194.4912,193.1222,193.3569,27023.0
2023-10-02 11:00:00,197.85,198.04,197.48,197.78,37774.0,193.4742,193.66,193.1124,193.4058,37774.0
2023-10-02 11:30:00,197.81,198.22,197.12,197.2,31747.0,193.4351,193.836,192.7604,192.8386,31747.0
2023-10-02 12:00:00,197.23,197.43,196.99,197.24,12493.0,192.8679,193.0635,192.6332,192.8777,12493.0
2023-10-02 12:30:00,197.27,197.36,196.81,197.2,15684.0,192.9071,192.9951,192.4572,192.8386,15684.0
2023-10-02 13:00:00,197.2,198.21,197.2,197.81,14716.0,192.8386,193.8263,192.8386,193.4351,14716.0
2023-10-02 13:30:00,197.87,198.39,197.75,198.19,34013.0,193.4938,194.0023,193.3764,193.8067,34013.0
2023-10-02 14:00:00,198.2,198.85,198.05,198.05,29437.0,193.8165,194.4521,193.6698,193.6698,29437.0
2023-10-02 14:30:00,198.11,198.34,197.89,198.19,25462.0,193.7285,193.9534,193.5133,193.8067,25462.0
2023-10-02 15:00:00,198.24,198.95,197.98,198.71,30644.0,193.8556,194.5499,193.6014,194.3152,30644.0
2023-10-02 15:30:00,198.66,199.82,198.61,199.57,111238.0,194.2663,195.4007,194.2174,195.1562,111238.0
2023-10-03 09:30:00,199.03,200.19,198.62,200.19,11848.0,194.6281,195.7625,194.2272,195.7625,11848.0
2023-10-03 10:00:00,199.81,199.93,198.72,199.25,10023.0,195.3909,195.5082,194.325,194.8433,10023.0
2023-10-03 10:30:00,199.26,199.72,199.1,199.67,9214.0,194.853,195.3029,194.6966,195.254,9214.0
2023-10-03 11:00:00,199.69,200.86,199.69,200.24,19459.0,195.2735,196.4177,195.2735,195.8114,19459.0
2023-10-03 11:30:00,200.23,200.68,199.79,199.99,20952.0,195.8016,196.2416,195.3713,195.5669,20952.0
2023-10-03 12:00:00,200.06,200.99,200.06,200.99,14991.0,195.6354,196.5448,195.6354,196.5448,14991.0
2023-10-03 12:30:00,201.0,201.18,200.59,200.99,13473.0,196.5546,196.7306,196.1536,196.5448,13473.0
2023-10-03 13:00:00,201.09,201.5,200.74,201.02,16542.0,196.6426,197.0435,196.3003,196.5741,16542.0
2023-10-03 13:30:00,200.88,200.88,200.22,200.65,18199.0,196.4372,196.4372,195.7918,196.2123,18199.0
2023-10-03 14:00:00,200.58,200.74,200.16,200.31,13297.0,196.1439,196.3003,195.7331,195.8798,13297.0
2023-10-03 14:30:00,200.29,200.64,200.12,200.36,16523.0,195.8603,196.2025,195.694,195.9287,16523.0
2023-10-03 15:00:00,200.32,200.49,199.72,200.45,35186.0,195.8896,196.0558,195.3029,196.0167,35186.0
2023-10-03 15:30:00,200.44,200.84,200.26,200.49,96555.0,196.0069,196.3981,195.8309,196.0558,96555.0
2023-10-04 09:30:00,200.51,200.51,198.33,198.33,16652.0,196.0754,196.0754,193.9436,193.9436,16652.0
2023-10-04 10:00:00,198.03,198.35,197.45,197.64,20313.0,193.6502,193.9632,193.0831,193.2689,20313.0
2023-10-04 10:30:00,197.64,198.07,197.53,197.75,27917.0,193.2689,193.6894,193.1613,193.3764,27917.0
2023-10-04 11:00:00,197.75,198.05,197.52,197.75,20329.0,193.3764,193.6698,193.1515,193.3764,20329.0
2023-10-04 11:30:00,197.79,198.51,197.6,198.49,45132.0,193.4156,194.1196,193.2298,194.1001,45132.0
2023-10-04 12:00:00,198.5,200.3,198.46,200.03,51997.0,194.1099,195.87,194.0707,195.606,51997.0
2023-10-04 12:30:00,200.04,200.66,200.04,200.36,16518.0,195.6158,196.2221,195.6158,195.9287,16518.0
2023-10-04 13:00:00,200.36,200.71,200.21,200.44,13650.0,195.9287,196.271,195.782,196.0069,13650.0
2023-10-04 13:30:00,200.45,200.66,200.21,200.61,15527.0,196.0167,196.2221,195.782,196.1732,15527.0
2023-10-04 14:00:00,200.63,200.69,200.04,200.17,15585.0,196.1927,196.2514,195.6158,195.7429,15585.0
2023-10-04 14:30:00,200.24,200.72,200.09,200.72,17141.0,195.8114,196.2808,195.6647,196.2808,17141.0
2023-10-04 15:00:00,200.8,201.16,200.52,201.11,16345.0,196.359,196.711,196.0852,196.6621,16345.0
2023-10-04 15:30:00,201.16,201.83,201.1,201.21,88109.0,196.711,197.3662,196.6523,196.7599,88109.0
2023-10-05 09:30:00,201.79,202.29,201.25,201.96,13249.0,197.3271,197.816,196.799,197.4933,13249.0
2023-10-05 10:00:00,202.03,202.03,200.3,200.44,11408.0,197.5618,197.5618,195.87,196.0069,11408.0
2023-10-05 10:30:00,200.33,200.5,199.86,199.96,11922.0,195.8994,196.0656,195.4398,195.5376,11922.0
2023-10-05 11:00:00,199.96,200.0,199.28,199.34,14125.0,195.5376,195.5767,194.8726,194.9313,14125.0
2023-10-05 11:30:00,199.3,199.83,199.3,199.7,13460.0,194.8922,195.4104,194.8922,195.2833,13460.0
2023-10-05 12:00:00,199.57,199.73,199.07,199.53,17558.0,195.1562,195.3126,194.6672,195.1171,17558.0
2023-10-05 12:30:00,199.57,199.69,198.98,199.04,8728.0,195.1562,195.2735,194.5792,194.6379,8728.0
2023-10-05 13:00:00,199.1,199.3,198.82,199.02,10518.0,194.6966,194.8922,194.4228,194.6184,10518.0
2023-10-05 13:30:00,199.02,199.79,198.95,199.57,15561.0,194.6184,195.3713,194.5499,195.1562,15561.0
2023-10-05 14:00:00,199.57,200.44,199.51,200.43,9859.0,195.1562,196.0069,195.0975,195.9972,9859.0
2023-10-05 14:30:00,200.52,200.75,200.41,200.61,8200.0,196.0852,196.3101,195.9776,196.1732,8200.0
2023-10-05 15:00:00,200.65,200.89,200.32,200.8,13855.0,196.2123,196.447,195.8896,196.359,13855.0
2023-10-05 15:30:00,200.8,201.17,200.57,200.8,52523.0,196.359,196.7208,196.1341,196.359,52523.0
2023-10-06 09:30:00,199.65,200.69,199.65,200.68,9448.0,195.2344,196.2514,195.2344,196.2416,9448.0
2023-10-06 10:00:00,200.68,200.97,200.23,200.61,21206.0,196.2416,196.5252,195.8016,196.1732,21206.0
2023-10-06 10:30:00,200.75,201.69,200.75,201.59,15241.0,196.3101,197.2293,196.3101,197.1315,15241.0
2023-10-06 11:00:00,201.81,202.16,201.47,201.99,26821.0,197.3466,197.6889,197.0142,197.5227,26821.0
2023-10-06 11:30:00,202.21,203.61,202.18,203.34,9021.0,197.7378,199.1068,197.7085,198.8428,9021.0
2023-10-06 12:00:00,203.4,203.58,202.59,202.84,14259.0,198.9015,199.0775,198.1094,198.3539,14259.0
2023-10-06 12:30:00,202.86,202.94,202.59,202.72,6096.0,198.3734,198.4517,198.1094,198.2365,6096.0
2023-10-06 13:00:00,202.8,203.0,202.43,202.75,11253.0,198.3148,198.5103,197.9529,198.2659,11253.0
2023-10-06 13:30:00,202.84,202.93,202.33,202.72,18252.0,198.3539,198.4419,197.8551,198.2365,18252.0
2023-10-06 14:00:00,202.79,202.79,202.16,202.49,11927.0,198.305,198.305,197.6889,198.0116,11927.0
2023-10-06 14:30:00,202.49,202.87,202.36,202.43,13895.0,198.0116,198.3832,197.8845,197.9529,13895.0
2023-10-06 15:00:00,202.41,202.41,201.9,202.09,15469.0,197.9334,197.9334,197.4347,197.6205,15469.0
2023-10-06 15:30:00,202.13,202.35,201.37,201.38,53389.0,197.6596,197.8747,196.9164,196.9262,53389.0
2023-10-09 09:30:00,200.37,202.2,200.37,202.13,10813.0,195.9385,197.728,195.9385,197.6596,10813.0
2023-10-09 10:00:00,202.12,202.22,201.5,201.83,14119.0,197.6498,197.7476,197.0435,197.3662,14119.0
2023-10-09 10:30:00,201.78,202.0,201.24,201.25,10412.0,197.3173,197.5324,196.7893,196.799,10412.0
2023-10-09 11:00:00,201.26,201.65,201.22,201.47,9463.0,196.8088,197.1902,196.7697,197.0142,9463.0
2023-10-09 11:30:00,201.48,201.95,201.46,201.75,14280.0,197.0239,197.4836,197.0044,197.288,14280.0
2023-10-09 12:00:00,201.71,202.18,201.55,201.88,8936.0,197.2489,197.7085,197.0924,197.4151,8936.0
2023-10-09 12:30:00,201.86,202.22,201.55,201.64,8228.0,197.3955,197.7476,197.0924,197.1804,8228.0
2023-10-09 13:00:00,201.65,201.85,201.61,201.74,7277.0,197.1902,197.3858,197.1511,197.2782,7277.0
2023-10-09 13:30:00,201.82,203.07,201.81,203.07,10559.0,197.3564,198.5788,197.3466,198.5788,10559.0
2023-10-09 14:00:00,203.03,203.04,202.39,202.98,54177.0,198.5397,198.5494,197.9138,198.4908,54177.0
2023-10-09 14:30:00,203.02,203.13,202.77,202.87,9632.0,198.5299,198.6375,198.2854,198.3832,9632.0
2023-10-09 15:00:00,202.92,203.09,202.36,202.39,31678.0,198.4321,198.5983,197.8845,197.9138,31678.0
2023-10-09 15:30:00,202.33,202.68,202.3,202.4,64398.0,197.8551,198.1974,197.8258,197.9236,64398.0
2023-10-10 09:30:00,202.01,203.16,202.01,202.89,15576.0,197.5422,198.6668,197.5422,198.4028,15576.0
2023-10-10 10:00:00,202.99,203.2,202.72,202.76,9707.0,198.5005,198.7059,198.2365,198.2756,9707.0
2023-10-10 10:30:00,202.73,203.37,202.44,202.49,10415.0,198.2463,198.8721,197.9627,198.0116,10415.0
2023-10-10 11:00:00,202.57,203.12,202.21,203.09,10975.0,198.0898,198.6277,197.7378,198.5983,10975.0
2023-10-10 11:30:00,203.1,203.51,203.09,203.34,11526.0,198.6081,199.009,198.5983,198.8428,11526.0
2023-10-10 12:00:00,203.37,203.79,203.32,203.78,10782.0,198.8721,199.2829,198.8233,199.2731,10782.0
2023-10-10 12:30:00,203.81,204.06,203.52,203.9,11465.0,199.3024,199.5469,199.0188,199.3904,11465.0
2023-10-10 13:00:00,203.91,203.97,203.52,203.68,5805.0,199.4002,199.4589,199.0188,199.1753,5805.0
2023-10-10 13:30:00,203.68,203.69,203.43,203.57,6537.0,199.1753,199.1851,198.9308,199.0677,6537.0
2023-10-10 14:00:00,203.55,203.59,202.97,203.17,8270.0,199.0482,199.0873,198.481,198.6766,8270.0
2023-10-10 14:30:00,203.1,203.17,202.66,202.7,9508.0,198.6081,198.6766,198.1778,198.217,9508.0
2023-10-10 15:00:00,202.76,203.0,202.7,202.73,8372.0,198.2756,198.5103,198.217,198.2463,8372.0
2023-10-10 15:30:00,202.8,203.05,202.48,202.61,43550.0,198.3148,198.5592,198.0018,198.129,43550.0
2023-10-11 09:30:00,202.54,202.54,200.6,200.86,21840.0,198.0605,198.0605,196.1634,196.4177,21840.0
2023-10-11 10:00:00,201.03,201.11,199.34,200.0,18862.0,196.5839,196.6621,194.9313,195.5767,18862.0
2023-10-11 10:30:00,200.0,200.02,198.94,199.04,14429.0,195.5767,195.5962,194.5401,194.6379,14429.0
2023-10-11 11:00:00,199.03,199.6,198.8,199.25,33341.0,194.6281,195.1855,194.4032,194.8433,33341.0
2023-10-11 11:30:00,199.26,200.22,199.14,199.89,19792.0,194.853,195.7918,194.7357,195.4691,19792.0
2023-10-11 12:00:00,200.08,200.3,199.86,199.86,8909.0,195.6549,195.87,195.4398,195.4398,8909.0
2023-10-11 12:30:00,199.77,199.84,199.49,199.5,12557.0,195.3518,195.4202,195.078,195.0877,12557.0
2023-10-11 13:00:00,199.41,199.51,199.13,199.25,13292.0,194.9997,195.0975,194.7259,194.8433,13292.0
2023-10-11 13:30:00,199.22,199.27,198.46,198.55,12797.0,194.8139,194.8628,194.0707,194.1587,12797.0
2023-10-11 14:00:00,198.59,198.85,198.23,198.76,16743.0,194.1979,194.4521,193.8458,194.3641,16743.0
2023-10-11 14:30:00,198.8,199.26,198.75,199.2,18278.0,194.4032,194.853,194.3543,194.7944,18278.0
2023-10-11 15:00:00,199.24,199.74,199.24,199.64,33640.0,194.8335,195.3224,194.8335,195.2246,33640.0
2023-10-11 15:30:00,199.63,200.17,199.62,199.85,70950.0,195.2149,195.7429,195.2051,195.43,70950.0
2023-10-12 09:30:00,200.03,200.03,197.35,197.45,32425.0,195.606,195.606,192.9853,193.0831,32425.0
2023-10-12 10:00:00,197.16,198.5,196.67,198.32,25686.0,192.7995,194.1099,192.3203,193.9338,25686.0
2023-10-12 10:30:00,198.41,199.05,197.91,198.75,24869.0,194.0218,194.6477,193.5329,194.3543,24869.0
2023-10-12 11:00:00,198.74,199.49,198.57,199.26,21404.0,194.3445,195.078,194.1783,194.853,21404.0
2023-10-12 11:30:00,199.15,199.74,199.07,199.57,23466.0,194.7455,195.3224,194.6672,195.1562,23466.0
2023-10-12 12:00:00,199.57,199.83,198.95,199.69,16962.0,195.1562,195.4104,194.5499,195.2735,16962.0
2023-10-12 12:30:00,199.65,199.66,199.04,199.04,11542.0,195.2344,195.2442,194.6379,194.6379,11542.0
2023-10-12 13:00:00,198.99,199.16,198.51,198.51,16530.0,194.589,194.7553,194.1196,194.1196,16530.0
2023-10-12 13:30:00,198.41,198.44,197.86,198.03,23041.0,194.0218,194.0512,193.484,193.6502,23041.0
2023-10-12 14:00:00,198.03,198.13,197.66,198.13,13299.0,193.6502,193.748,193.2884,193.748,13299.0
2023-10-12 14:30:00,198.15,198.36,197.84,198.33,13650.0,193.7676,193.9729,193.4644,193.9436,13650.0
2023-10-12 15:00:00,198.33,198.41,197.59,197.6,17004.0,193.9436,194.0218,193.22,193.2298,17004.0
2023-10-12 15:30:00,197.64,198.42,197.36,197.89,112472.0,193.2689,194.0316,192.9951,193.5133,112472.0
2023-10-13 09:30:00,197.27,200.76,197.27,200.35,34156.0,192.9071,196.3199,192.9071,195.9189,34156.0
2023-10-13 10:00:00,200.4,200.84,199.7,200.65,18723.0,195.9678,196.3981,195.2833,196.2123,18723.0
2023-10-13 10:30:00,200.58,200.72,199.73,199.81,14613.0,196.1439,196.2808,195.3126,195.3909,14613.0
2023-10-13 11:00:00,199.89,200.5,199.75,200.35,23537.0,195.4691,196.0656,195.3322,195.9189,23537.0
2023-10-13 11:30:00,200.42,201.0,199.55,199.91,27153.0,195.9874,196.5546,195.1366,195.4887,27153.0
2023-10-13 12:00:00,199.89,200.67,199.84,200.59,21092.0,195.4691,196.2319,195.4202,196.1536,21092.0
2023-10-13 12:30:00,200.53,200.74,200.08,200.09,18796.0,196.095,196.3003,195.6549,195.6647,18796.0
2023-10-13 13:00:00,200.08,200.59,199.93,200.09,28228.0,195.6549,196.1536,195.5082,195.6647,28228.0
2023-10-13 13:30:00,200.06,201.25,199.94,201.15,19650.0,195.6354,196.799,195.518,196.7012,19650.0
2023-10-13 14:00:00,201.09,201.32,200.96,201.21,20587.0,196.6426,196.8675,196.5154,196.7599,20587.0
2023-10-13 14:30:00,201.24,201.58,201.09,201.11,32279.0,196.7893,197.1217,196.6426,196.6621,32279.0
2023-10-13 15:00:00,201.11,201.71,200.75,200.81,23279.0,196.6621,197.2489,196.3101,196.3688,23279.0
2023-10-13 15:30:00,200.85,201.65,200.84,201.62,93875.0,196.4079,197.1902,196.3981,197.1608,93875.0
2023-10-16 09:30:00,202.33,202.96,201.27,201.91,23825.0,197.8551,198.4712,196.8186,197.4444,23825.0
2023-10-16 10:00:00,201.85,201.86,199.96,200.52,16304.0,197.3858,197.3955,195.5376,196.0852,16304.0
2023-10-16 10:30:00,200.51,202.27,200.34,202.22,12381.0,196.0754,197.7965,195.9092,197.7476,12381.0
2023-10-16 11:00:00,202.37,202.37,201.77,202.01,10977.0,197.8943,197.8943,197.3075,197.5422,10977.0
2023-10-16 11:30:00,202.01,202.49,202.01,202.46,10310.0,197.5422,198.0116,197.5422,197.9823,10310.0
2023-10-16 12:00:00,202.63,203.48,202.49,203.29,13684.0,198.1485,198.9797,198.0116,198.7939,13684.0
2023-10-16 12:30:00,203.3,203.37,202.37,202.44,12939.0,198.8037,198.8721,197.8943,197.9627,12939.0
2023-10-16 13:00:00,202.44,202.86,201.75,202.1,12494.0,197.9627,198.3734,197.288,197.6302,12494.0
2023-10-16 13:30:00,202.15,202.53,201.97,202.5,10927.0,197.6791,198.0507,197.5031,198.0214,10927.0
2023-10-16 14:00:00,202.46,202.46,201.48,201.48,7563.0,197.9823,197.9823,197.0239,197.0239,7563.0
2023-10-16 14:30:00,201.49,201.88,201.31,201.77,11401.0,197.0337,197.4151,196.8577,197.3075,11401.0
2023-10-16 15:00:00,201.81,201.97,201.6,201.95,12609.0,197.3466,197.5031,197.1413,197.4836,12609.0
2023-10-16 15:30:00,201.98,202.05,201.25,201.3,75256.0,197.5129,197.5813,196.799,196.8479,75256.0
2023-10-17 09:30:00,200.39,203.1,199.75,202.08,19146.0,195.9581,198.6081,195.3322,197.6107,19146.0
2023-10-17 10:00:00,201.99,203.33,201.95,202.89,13036.0,197.5227,198.833,197.4836,198.4028,13036.0
2023-10-17 10:30:00,202.78,203.24,202.31,202.88,11537.0,198.2952,198.745,197.8356,198.393,11537.0
2023-10-17 11:00:00,202.91,203.52,202.76,203.52,10528.0,198.4223,199.0188,198.2756,199.0188,10528.0
2023-10-17 11:30:00,203.63,204.43,203.61,203.78,14086.0,199.1264,199.9087,199.1068,199.2731,14086.0
2023-10-17 12:00:00,203.89,203.89,203.43,203.7,13984.0,199.3806,199.3806,198.9308,199.1948,13984.0
2023-10-17 12:30:00,203.68,203.69,202.65,202.82,11124.0,199.1753,199.1851,198.1681,198.3343,11124.0
2023-10-17 13:00:00,202.71,202.96,202.71,202.86,8369.0,198.2267,198.4712,198.2267,198.3734,8369.0
2023-10-17 13:30:00,202.89,202.89,202.26,202.44,15656.0,198.4028,198.4028,197.7867,197.9627,15656.0
2023-10-17 14:00:00,202.43,202.96,202.42,202.96,31145.0,197.9529,198.4712,197.9432,198.4712,31145.0
2023-10-17 14:30:00,202.97,203.08,202.74,203.04,24216.0,198.481,198.5886,198.2561,198.5494,24216.0
2023-10-17 15:00:00,202.99,203.73,202.95,203.65,24936.0,198.5005,199.2242,198.4614,199.146,24936.0
2023-10-17 15:30:00,203.63,203.63,202.77,202.96,56223.0,199.1264,199.1264,198.2854,198.4712,56223.0
2023-10-18 09:30:00,202.92,203.26,201.75,202.09,18603.0,198.4321,198.7646,197.288,197.6205,18603.0
2023-10-18 10:00:00,202.33,203.53,202.23,203.1,12742.0,197.8551,199.0286,197.7574,198.6081,12742.0
2023-10-18 10:30:00,202.73,203.3,202.73,203.22,11465.0,198.2463,198.8037,198.2463,198.7255,11465.0
2023-10-18 11:00:00,203.22,203.51,202.92,203.17,12086.0,198.7255,199.009,198.4321,198.6766,12086.0
2023-10-18 11:30:00,203.09,203.16,202.56,202.64,15204.0,198.5983,198.6668,198.0801,198.1583,15204.0
2023-10-18 12:00:00,202.55,203.01,201.96,202.13,13749.0,198.0703,198.5201,197.4933,197.6596,13749.0
2023-10-18 12:30:00,202.06,202.18,201.57,201.75,9009.0,197.5911,197.7085,197.112,197.288,9009.0
2023-10-18 13:00:00,201.77,202.72,201.55,202.66,13820.0,197.3075,198.2365,197.0924,198.1778,13820.0
2023-10-18 13:30:00,202.66,203.4,202.22,203.22,33171.0,198.1778,198.9015,197.7476,198.7255,33171.0
2023-10-18 14:00:00,203.22,203.43,202.81,202.89,29896.0,198.7255,198.9308,198.3245,198.4028,29896.0
2023-10-18 14:30:00,202.99,203.18,202.66,202.68,17379.0,198.5005,198.6863,198.1778,198.1974,17379.0
2023-10-18 15:00:00,202.65,202.68,202.34,202.44,27524.0,198.1681,198.1974,197.8649,197.9627,27524.0
2023-10-18 15:30:00,202.51,202.73,201.68,201.77,95676.0,198.0312,198.2463,197.2195,197.3075,95676.0
2023-10-19 09:30:00,201.99,202.71,201.73,202.06,13088.0,197.5227,198.2267,197.2684,197.5911,13088.0
2023-10-19 10:00:00,202.12,202.24,200.23,200.24,12658.0,197.6498,197.7671,195.8016,195.8114,12658.0
2023-10-19 10:30:00,200.08,200.6,199.67,199.67,10263.0,195.6549,196.1634,195.254,195.254,10263.0
2023-10-19 11:00:00,199.67,200.62,199.67,200.39,11592.0,195.254,196.183,195.254,195.9581,11592.0
2023-10-19 11:30:00,200.46,200.86,200.16,200.85,14963.0,196.0265,196.4177,195.7331,196.4079,14963.0
2023-10-19 12:00:00,200.79,202.17,200.47,200.59,14939.0,196.3492,197.6987,196.0363,196.1536,14939.0
2023-10-19 12:30:00,200.94,202.18,200.19,201.93,11024.0,196.4959,197.7085,195.7625,197.464,11024.0
2023-10-19 13:00:00,202.02,202.26,201.41,201.89,11537.0,197.552,197.7867,196.9555,197.4249,11537.0
2023-10-19 13:30:00,201.99,201.99,200.73,200.91,14983.0,197.5227,197.5227,196.2905,196.4666,14983.0
2023-10-19 14:00:00,200.94,200.96,200.09,200.47,47301.0,196.4959,196.5154,195.6647,196.0363,47301.0
2023-10-19 14:30:00,200.44,200.44,199.43,199.89,23144.0,196.0069,196.0069,195.0193,195.4691,23144.0
2023-10-19 15:00:00,199.8,200.01,199.45,199.53,23448.0,195.3811,195.5865,195.0388,195.1171,23448.0
2023-10-19 15:30:00,199.55,199.96,199.26,199.43,79986.0,195.1366,195.5376,194.853,195.0193,79986.0
2023-10-20 09:30:00,200.41,201.13,199.73,200.12,34516.0,195.9776,196.6817,195.3126,195.694,34516.0
2023-10-20 10:00:00,199.99,200.46,199.82,199.88,9655.0,195.5669,196.0265,195.4007,195.4593,9655.0
2023-10-20 10:30:00,199.87,200.68,199.32,200.68,18348.0,195.4496,196.2416,194.9117,196.2416,18348.0
2023-10-20 11:00:00,200.72,200.72,200.09,200.11,8888.0,196.2808,196.2808,195.6647,195.6842,8888.0
2023-10-20 11:30:00,199.96,200.3,199.54,200.06,25706.0,195.5376,195.87,195.1269,195.6354,25706.0
2023-10-20 12:00:00,200.01,200.2,199.63,200.03,13972.0,195.5865,195.7723,195.2149,195.606,13972.0
2023-10-20 12:30:00,200.09,200.26,199.82,199.97,12893.0,195.6647,195.8309,195.4007,195.5473,12893.0
2023-10-20 13:00:00,200.07,200.72,199.54,200.65,16193.0,195.6451,196.2808,195.1269,196.2123,16193.0
2023-10-20 13:30:00,200.62,200.98,200.4,200.74,13448.0,196.183,196.535,195.9678,196.3003,13448.0
2023-10-20 14:00:00,200.75,200.88,200.41,200.76,15497.0,196.3101,196.4372,195.9776,196.3199,15497.0
2023-10-20 14:30:00,200.78,201.28,200.73,200.86,13501.0,196.3394,196.8284,196.2905,196.4177,13501.0
2023-10-20 15:00:00,200.87,200.96,200.09,200.56,17921.0,196.4274,196.5154,195.6647,196.1243,17921.0
2023-10-20 15:30:00,200.56,200.64,199.87,199.88,74399.0,196.1243,196.2025,195.4496,195.4593,74399.0
2023-10-23 09:30:00,199.15,201.33,199.15,201.25,32577.0,194.7455,196.8773,194.7455,196.799,32577.0
2023-10-23 10:00:00,201.25,201.59,199.89,200.47,18749.0,196.799,197.1315,195.4691,196.0363,18749.0
2023-10-23 10:30:00,200.39,200.55,199.92,200.18,17341.0,195.9581,196.1145,195.4984,195.7527,17341.0
2023-10-23 11:00:00,200.27,200.87,199.84,200.6,18687.0,195.8407,196.4274,195.4202,196.1634,18687.0
2023-10-23 11:30:00,200.56,200.78,200.02,200.75,12178.0,196.1243,196.3394,195.5962,196.3101,12178.0
2023-10-23 12:00:00,200.84,200.93,199.96,200.5,17086.0,196.3981,196.4861,195.5376,196.0656,17086.0
2023-10-23 12:30:00,200.43,201.18,200.35,201.18,15094.0,195.9972,196.7306,195.9189,196.7306,15094.0
2023-10-23 13:00:00,201.16,201.52,200.49,200.53,25352.0,196.711,197.0631,196.0558,196.095,25352.0
2023-10-23 13:30:00,200.56,201.13,199.94,199.94,36083.0,196.1243,196.6817,195.518,195.518,36083.0
2023-10-23 14:00:00,199.99,200.14,199.57,199.79,45065.0,195.5669,195.7136,195.1562,195.3713,45065.0
2023-10-23 14:30:00,199.86,200.14,199.61,200.02,56692.0,195.4398,195.7136,195.1953,195.5962,56692.0
2023-10-23 15:00:00,200.03,200.03,198.47,198.55,48760.0,195.606,195.606,194.0805,194.1587,48760.0
2023-10-23 15:30:00,198.51,198.58,197.9,197.93,139837.0,194.1196,194.1881,193.5231,193.5525,139837.0
2023-10-24 09:30:00,197.68,200.28,197.68,199.3,38511.0,193.308,195.8505,193.308,194.8922,38511.0
2023-10-24 10:00:00,199.36,199.7,197.78,198.7,13989.0,194.9508,195.2833,193.4058,194.3054,13989.0
2023-10-24 10:30:00,198.73,198.84,198.09,198.8,21406.0,194.3348,194.4423,193.7089,194.4032,21406.0
2023-10-24 11:00:00,198.56,198.57,197.77,197.77,13372.0,194.1685,194.1783,193.396,193.396,13372.0
2023-10-24 11:30:00,197.77,198.4,197.69,198.27,18533.0,193.396,194.0121,193.3178,193.8849,18533.0
2023-10-24 12:00:00,198.27,198.38,197.55,197.56,16602.0,193.8849,193.9925,193.1809,193.1906,16602.0
2023-10-24 12:30:00,197.5,197.99,197.5,197.81,16129.0,193.132,193.6111,193.132,193.4351,16129.0
2023-10-24 13:00:00,197.81,197.91,197.05,197.55,32319.0,193.4351,193.5329,192.6919,193.1809,32319.0
2023-10-24 13:30:00,197.68,198.17,197.31,197.31,13292.0,193.308,193.7872,192.9462,192.9462,13292.0
2023-10-24 14:00:00,197.36,197.53,197.1,197.3,29710.0,192.9951,193.1613,192.7408,192.9364,29710.0
2023-10-24 14:30:00,197.31,198.04,197.31,198.02,18610.0,192.9462,193.66,192.9462,193.6405,18610.0
2023-10-24 15:00:00,197.99,199.06,197.92,198.9,25482.0,193.6111,194.6575,193.5427,194.501,25482.0
2023-10-24 15:30:00,198.91,199.0,198.41,198.63,78888.0,194.5108,194.5988,194.0218,194.237,78888.0
2023-10-25 09:30:00,197.8,198.43,195.87,195.96,30556.0,193.4253,194.0414,191.538,191.626,30556.0
2023-10-25 10:00:00,195.72,196.1,195.12,195.95,22088.0,191.3913,191.7629,190.8046,191.6163,22088.0
2023-10-25 10:30:00,195.96,197.49,195.96,197.0,25465.0,191.626,193.1222,191.626,192.643,25465.0
2023-10-25 11:00:00,197.1,197.84,196.93,197.62,30773.0,192.7408,193.4644,192.5746,193.2493,30773.0
2023-10-25 11:30:00,197.6,197.89,196.99,197.01,25874.0,193.2298,193.5133,192.6332,192.6528,25874.0
2023-10-25 12:00:00,196.99,197.0,196.4,196.62,16812.0,192.6332,192.643,192.0563,192.2714,16812.0
2023-10-25 12:30:00,196.59,197.16,196.59,196.81,20158.0,192.2421,192.7995,192.2421,192.4572,20158.0
2023-10-25 13:00:00,196.76,197.27,196.72,196.94,39496.0,192.4083,192.9071,192.3692,192.5844,39496.0
2023-10-25 13:30:00,196.77,197.92,196.76,197.81,57003.0,192.4181,193.5427,192.4083,193.4351,57003.0
2023-10-25 14:00:00,197.75,197.77,196.95,197.5,42732.0,193.3764,193.396,192.5941,193.132,42732.0
2023-10-25 14:30:00,197.49,198.25,197.29,197.83,62815.0,193.1222,193.8654,192.9266,193.4547,62815.0
2023-10-25 15:00:00,197.83,198.41,197.8,198.23,52046.0,193.4547,194.0218,193.4253,193.8458,52046.0
2023-10-25 15:30:00,198.24,198.49,197.42,197.71,200011.0,193.8556,194.1001,193.0537,193.3373,200011.0
2023-10-26 09:30:00,199.48,207.75,196.34,204.8,112829.0,195.0682,203.1553,191.9976,200.2705,112829.0
2023-10-26 10:00:00,205.09,206.09,203.8,205.64,85983.0,200.5541,201.532,199.2926,201.0919,85983.0
2023-10-26 10:30:00,205.69,206.7,204.94,205.59,50191.0,201.1408,202.1285,200.4074,201.043,50191.0
2023-10-26 11:00:00,205.58,206.25,204.88,205.76,51309.0,201.0333,201.6884,200.3487,201.2093,51309.0
2023-10-26 11:30:00,205.74,206.48,204.91,206.13,51240.0,201.1897,201.9134,200.3781,201.5711,51240.0
2023-10-26 12:00:00,206.2,206.2,205.26,205.44,29223.0,201.6396,201.6396,200.7203,200.8964,29223.0
2023-10-26 12:30:00,205.46,205.97,205.08,205.42,27834.0,200.9159,201.4146,200.5443,200.8768,27834.0
2023-10-26 13:00:00,205.49,206.25,205.27,205.76,38300.0,200.9453,201.6884,200.7301,201.2093,38300.0
2023-10-26 13:30:00,205.9,206.55,205.29,206.5,53815.0,201.3462,201.9818,200.7497,201.9329,53815.0
2023-10-26 14:00:00,206.37,207.01,206.21,206.67,28142.0,201.8058,202.4316,201.6493,202.0992,28142.0
2023-10-26 14:30:00,206.77,207.67,206.7,207.36,53099.0,202.1969,203.077,202.1285,202.7739,53099.0
2023-10-26 15:00:00,207.62,207.79,206.58,206.59,68397.0,203.0281,203.1944,202.0112,202.0209,68397.0
2023-10-26 15:30:00,206.59,206.98,205.83,205.92,251818.0,202.0209,202.4023,201.2777,201.3657,251818.0
2023-10-27 09:30:00,204.89,205.91,202.95,204.3,50229.0,200.3585,201.356,198.4614,199.7816,50229.0
2023-10-27 10:00:00,205.07,206.2,203.47,206.12,47728.0,200.5345,201.6396,198.9699,201.5613,47728.0
2023-10-27 10:30:00,206.04,206.31,204.19,205.09,55078.0,201.4831,201.7471,199.674,200.5541,55078.0
2023-10-27 11:00:00,205.24,205.48,203.7,204.05,25921.0,200.7008,200.9355,199.1948,199.5371,25921.0
2023-10-27 11:30:00,204.16,204.24,202.24,202.36,29850.0,199.6447,199.7229,197.7671,197.8845,29850.0
2023-10-27 12:00:00,202.16,202.6,201.82,202.17,25075.0,197.6889,198.1192,197.3564,197.6987,25075.0
2023-10-27 12:30:00,202.21,202.91,201.95,202.38,24810.0,197.7378,198.4223,197.4836,197.904,24810.0
2023-10-27 13:00:00,202.25,202.57,201.74,201.74,27122.0,197.7769,198.0898,197.2782,197.2782,27122.0
2023-10-27 13:30:00,201.6,201.74,201.09,201.25,26529.0,197.1413,197.2782,196.6426,196.799,26529.0
2023-10-27 14:00:00,201.21,201.5,200.45,200.67,24481.0,196.7599,197.0435,196.0167,196.2319,24481.0
2023-10-27 14:30:00,200.64,201.35,200.24,200.53,37288.0,196.2025,196.8968,195.8114,196.095,37288.0
2023-10-27 15:00:00,200.52,200.7,199.99,200.43,50027.0,196.0852,196.2612,195.5669,195.9972,50027.0
2023-10-27 15:30:00,200.36,200.36,198.91,198.96,203556.0,195.9287,195.9287,194.5108,194.5597,203556.0
2023-10-30 09:30:00,199.16,199.29,195.01,196.78,50142.0,194.7553,194.8824,190.697,192.4279,50142.0
2023-10-30 10:00:00,196.93,198.04,195.78,196.62,69086.0,192.5746,193.66,191.45,192.2714,69086.0
2023-10-30 10:30:00,196.63,197.14,196.06,196.74,43356.0,192.2812,192.7799,191.7238,192.3888,43356.0
2023-10-30 11:00:00,196.87,197.15,196.56,196.81,23932.0,192.5159,192.7897,192.2128,192.4572,23932.0
2023-10-30 11:30:00,196.86,197.61,196.85,197.59,23586.0,192.5061,193.2395,192.4963,193.22,23586.0
2023-10-30 12:00:00,197.5,198.0,197.1,197.98,33133.0,193.132,193.6209,192.7408,193.6014,33133.0
2023-10-30 12:30:00,198.13,198.56,197.93,198.47,19128.0,193.748,194.1685,193.5525,194.0805,19128.0
2023-10-30 13:00:00,198.58,199.99,198.5,199.88,18661.0,194.1881,195.5669,194.1099,195.4593,18661.0
2023-10-30 13:30:00,199.91,200.02,199.63,199.69,9486.0,195.4887,195.5962,195.2149,195.2735,9486.0
2023-10-30 14:00:00,199.67,199.75,199.28,199.45,28066.0,195.254,195.3322,194.8726,195.0388,28066.0
2023-10-30 14:30:00,199.48,199.48,198.53,198.59,31488.0,195.0682,195.0682,194.1392,194.1979,31488.0
2023-10-30 15:00:00,198.64,198.8,198.44,198.47,49446.0,194.2468,194.4032,194.0512,194.0805,49446.0
2023-10-30 15:30:00,198.44,198.82,198.12,198.14,88251.0,194.0512,194.4228,193.7383,193.7578,88251.0
2023-10-31 09:30:00,199.58,200.71,198.16,198.45,39721.0,195.166,196.271,193.7774,194.061,39721.0
2023-10-31 10:00:00,198.54,199.48,197.9,199.31,50799.0,194.149,195.0682,193.5231,194.9019,50799.0
2023-10-31 10:30:00,199.39,200.19,199.27,199.8,23396.0,194.9802,195.7625,194.8628,195.3811,23396.0
2023-10-31 11:00:00,199.91,199.92,198.7,198.94,18739.0,195.4887,195.4984,194.3054,194.5401,18739.0
2023-10-31 11:30:00,198.95,199.03,198.51,198.84,25043.0,194.5499,194.6281,194.1196,194.4423,25043.0
2023-10-31 12:00:00,198.91,198.92,198.19,198.31,18033.0,194.5108,194.5206,193.8067,193.9241,18033.0
2023-10-31 12:30:00,198.31,199.29,198.07,198.67,18572.0,193.9241,194.8824,193.6894,194.2761,18572.0
2023-10-31 13:00:00,198.69,199.02,198.64,198.75,16763.0,194.2957,194.6184,194.2468,194.3543,16763.0
2023-10-31 13:30:00,198.76,199.47,198.7,199.38,36598.0,194.3641,195.0584,194.3054,194.9704,36598.0
2023-10-31 14:00:00,199.36,199.72,199.36,199.52,18578.0,194.9508,195.3029,194.9508,195.1073,18578.0
2023-10-31 14:30:00,199.57,200.39,199.55,200.08,49797.0,195.1562,195.9581,195.1366,195.6549,49797.0
2023-10-31 15:00:00,200.08,200.11,199.69,199.92,24353.0,195.6549,195.6842,195.2735,195.4984,24353.0
2023-10-31 15:30:00,199.93,200.0,199.49,199.73,103566.0,195.5082,195.5767,195.078,195.3126,103566.0
2023-11-01 09:30:00,199.02,199.92,198.26,198.51,40248.0,194.6184,195.4984,193.8752,194.1196,40248.0
2023-11-01 10:00:00,198.68,200.89,198.4,200.29,37589.0,194.2859,196.447,194.0121,195.8603,37589.0
2023-11-01 10:30:00,200.37,201.23,200.33,200.8,23563.0,195.9385,196.7795,195.8994,196.359,23563.0
2023-11-01 11:00:00,200.88,201.35,200.57,200.75,25018.0,196.4372,196.8968,196.1341,196.3101,25018.0
2023-11-01 11:30:00,200.76,201.11,200.63,200.99,19182.0,196.3199,196.6621,196.1927,196.5448,19182.0
2023-11-01 12:00:00,201.01,201.13,200.42,200.43,27881.0,196.5643,196.6817,195.9874,195.9972,27881.0
2023-11-01 12:30:00,200.41,200.79,200.34,200.72,14697.0,195.9776,196.3492,195.9092,196.2808,14697.0
2023-11-01 13:00:00,200.63,201.42,200.54,200.95,46998.0,196.1927,196.9653,196.1047,196.5057,46998.0
2023-11-01 13:30:00,201.11,201.9,200.95,201.81,79275.0,196.6621,197.4347,196.5057,197.3466,79275.0
2023-11-01 14:00:00,201.81,203.7,201.62,203.7,23607.0,197.3466,199.1948,197.1608,199.1948,23607.0
2023-11-01 14:30:00,203.88,204.2,203.06,204.14,25990.0,199.3709,199.6838,198.569,199.6251,25990.0
2023-11-01 15:00:00,204.29,205.15,204.12,204.5,40105.0,199.7718,200.6128,199.6056,199.9772,40105.0
2023-11-01 15:30:00,204.55,204.61,203.91,203.94,143731.0,200.026,200.0847,199.4002,199.4295,143731.0
2023-11-02 09:30:00,204.4,206.0,203.55,204.95,28603.0,199.8794,201.444,199.0482,200.4172,28603.0
2023-11-02 10:00:00,204.88,206.12,204.82,206.12,36103.0,200.3487,201.5613,200.2901,201.5613,36103.0
2023-11-02 10:30:00,206.13,207.23,205.59,206.09,20326.0,201.5711,202.6468,201.043,201.532,20326.0
2023-11-02 11:00:00,205.91,206.38,205.54,205.79,9961.0,201.356,201.8156,200.9942,201.2386,9961.0
2023-11-02 11:30:00,205.81,206.07,205.64,205.76,9043.0,201.2582,201.5124,201.0919,201.2093,9043.0
2023-11-02 12:00:00,205.7,206.42,205.53,206.14,26702.0,201.1506,201.8547,200.9844,201.5809,26702.0
2023-11-02 12:30:00,206.22,206.22,205.53,205.63,6647.0,201.6591,201.6591,200.9844,201.0822,6647.0
2023-11-02 13:00:00,205.76,205.9,205.39,205.49,7712.0,201.2093,201.3462,200.8475,200.9453,7712.0
2023-11-02 13:30:00,205.45,205.65,205.22,205.44,10257.0,200.9061,201.1017,200.6812,200.8964,10257.0
2023-11-02 14:00:00,205.46,205.66,205.18,205.56,10125.0,200.9159,201.1115,200.6421,201.0137,10125.0
2023-11-02 14:30:00,205.66,205.93,205.53,205.72,7676.0,201.1115,201.3755,200.9844,201.1702,7676.0
2023-11-02 15:00:00,205.79,205.93,205.54,205.63,15805.0,201.2386,201.3755,200.9942,201.0822,15805.0
2023-11-02 15:30:00,205.68,205.77,205.02,205.09,78691.0,201.1311,201.2191,200.4857,200.5541,78691.0
2023-11-03 09:30:00,207.84,208.73,207.58,207.98,11487.0,203.2433,204.1136,202.989,203.3802,11487.0
2023-11-03 10:00:00,208.15,209.12,207.95,209.02,13593.0,203.5464,204.495,203.3509,204.3972,13593.0
2023-11-03 10:30:00,208.95,209.07,208.29,208.37,23634.0,204.3287,204.4461,203.6833,203.7616,23634.0
2023-11-03 11:00:00,208.37,208.74,208.01,208.5,14493.0,203.7616,204.1234,203.4095,203.8887,14493.0
2023-11-03 11:30:00,208.56,210.19,208.54,210.19,15088.0,203.9474,205.5413,203.9278,205.5413,15088.0
2023-11-03 12:00:00,210.27,210.48,209.87,210.14,11819.0,205.6195,205.8249,205.2284,205.4924,11819.0
2023-11-03 12:30:00,210.18,210.41,209.94,210.28,11596.0,205.5315,205.7564,205.2968,205.6293,11596.0
2023-11-03 13:00:00,210.3,210.3,209.42,209.58,17808.0,205.6489,205.6489,204.7883,204.9448,17808.0
2023-11-03 13:30:00,209.6,210.33,209.59,210.33,10754.0,204.9644,205.6782,204.9546,205.6782,10754.0
2023-11-03 14:00:00,210.39,210.43,209.99,210.28,17008.0,205.7369,205.776,205.3457,205.6293,17008.0
2023-11-03 14:30:00,210.28,211.15,210.27,210.67,22732.0,205.6293,206.4801,205.6195,206.0107,22732.0
2023-11-03 15:00:00,210.75,210.75,209.91,209.93,32520.0,206.0889,206.0889,205.2675,205.2871,32520.0
2023-11-03 15:30:00,209.93,210.33,209.83,210.23,95732.0,205.2871,205.6782,205.1893,205.5804,95732.0
2023-11-06 09:30:00,210.44,211.53,208.99,210.85,35961.0,205.7858,206.8517,204.3678,206.1867,35961.0
2023-11-06 10:00:00,210.64,211.36,210.63,211.05,15578.0,205.9814,206.6854,205.9716,206.3823,15578.0
2023-11-06 10:30:00,210.99,211.45,210.85,211.01,13134.0,206.3236,206.7734,206.1867,206.3432,13134.0
2023-11-06 11:00:00,211.01,211.55,210.71,211.17,19204.0,206.3432,206.8712,206.0498,206.4996,19204.0
2023-11-06 11:30:00,211.05,211.13,210.57,210.86,17178.0,206.3823,206.4605,205.9129,206.1965,17178.0
2023-11-06 12:00:00,210.83,211.18,210.64,210.88,9077.0,206.1672,206.5094,205.9814,206.216,9077.0
2023-11-06 12:30:00,210.92,211.28,210.66,211.28,11696.0,206.2552,206.6072,206.0009,206.6072,11696.0
2023-11-06 13:00:00,211.24,211.24,210.42,210.65,7766.0,206.5681,206.5681,205.7662,205.9911,7766.0
2023-11-06 13:30:00,210.64,210.82,210.43,210.51,14540.0,205.9814,206.1574,205.776,205.8542,14540.0
2023-11-06 14:00:00,210.57,210.65,209.92,210.12,16167.0,205.9129,205.9911,205.2773,205.4729,16167.0
2023-11-06 14:30:00,210.12,210.67,210.05,210.58,18990.0,205.4729,206.0107,205.4044,205.9227,18990.0
2023-11-06 15:00:00,210.56,210.74,209.92,209.97,31900.0,205.9031,206.0791,205.2773,205.3262,31900.0
2023-11-06 15:30:00,210.03,210.13,209.5,209.67,77172.0,205.3848,205.4826,204.8666,205.0328,77172.0
2023-11-07 09:30:00,209.04,209.04,208.36,208.37,7831.0,205.1279,205.1279,204.4606,204.4704,7831.0
2023-11-07 10:00:00,208.42,208.89,208.18,208.27,17542.0,204.5195,204.9807,204.284,204.3723,17542.0
2023-11-07 10:30:00,208.38,208.78,208.01,208.04,17023.0,204.4802,204.8727,204.1171,204.1466,17023.0
2023-11-07 11:00:00,207.94,208.32,207.57,207.74,16937.0,204.0484,204.4213,203.6854,203.8522,16937.0
2023-11-07 11:30:00,207.8,208.23,207.55,207.81,16831.0,203.9111,204.333,203.6657,203.9209,16831.0
2023-11-07 12:00:00,207.81,208.01,207.45,207.63,14009.0,203.9209,204.1171,203.5676,203.7442,14009.0
2023-11-07 12:30:00,207.55,207.76,207.39,207.42,12168.0,203.6657,203.8718,203.5087,203.5382,12168.0
2023-11-07 13:00:00,207.54,207.58,207.01,207.58,15717.0,203.6559,203.6952,203.1359,203.6952,15717.0
2023-11-07 13:30:00,207.51,207.96,207.51,207.87,11099.0,203.6265,204.0681,203.6265,203.9798,11099.0
2023-11-07 14:00:00,207.82,207.93,207.59,207.65,19751.0,203.9307,204.0386,203.705,203.7639,19751.0
2023-11-07 14:30:00,207.68,207.72,207.1,207.44,14350.0,203.7933,203.8326,203.2242,203.5578,14350.0
2023-11-07 15:00:00,207.46,207.66,207.25,207.55,14879.0,203.5774,203.7737,203.3714,203.6657,14879.0
2023-11-07 15:30:00,207.58,207.7,206.85,206.97,99071.0,203.6952,203.8129,202.9788,203.0966,99071.0
2023-11-08 09:30:00,207.93,207.93,205.16,207.18,33338.0,204.0386,204.0386,201.3205,203.3027,33338.0
2023-11-08 10:00:00,207.17,207.17,206.15,206.31,18927.0,203.2929,203.2929,202.2919,202.449,18927.0
2023-11-08 10:30:00,206.24,206.33,205.68,205.75,11337.0,202.3803,202.4686,201.8307,201.8994,11337.0
2023-11-08 11:00:00,205.89,206.42,205.6,206.19,14217.0,202.0368,202.5569,201.7522,202.3312,14217.0
2023-11-08 11:30:00,206.16,206.22,205.35,205.35,13559.0,202.3018,202.3606,201.5069,201.5069,13559.0
2023-11-08 12:00:00,205.43,205.69,204.76,205.61,17564.0,201.5854,201.8406,200.928,201.7621,17564.0
2023-11-08 12:30:00,205.59,205.91,205.35,205.81,10882.0,201.7424,202.0564,201.5069,201.9583,10882.0
2023-11-08 13:00:00,205.8,206.09,205.57,205.93,10610.0,201.9485,202.2331,201.7228,202.0761,10610.0
2023-11-08 13:30:00,205.98,206.1,205.79,205.94,15640.0,202.1251,202.2429,201.9387,202.0859,15640.0
2023-11-08 14:00:00,205.91,206.3,205.77,205.91,17811.0,202.0564,202.4391,201.9191,202.0564,17811.0
2023-11-08 14:30:00,205.91,206.14,205.7,205.7,20287.0,202.0564,202.2821,201.8504,201.8504,20287.0
2023-11-08 15:00:00,205.66,205.74,205.26,205.34,28304.0,201.8111,201.8896,201.4186,201.4971,28304.0
2023-11-08 15:30:00,205.26,206.21,205.18,205.82,74140.0,201.4186,202.3508,201.3401,201.9681,74140.0
2023-11-09 09:30:00,205.64,205.68,204.16,205.33,24611.0,201.7915,201.8307,200.3392,201.4873,24611.0
2023-11-09 10:00:00,205.89,206.22,204.28,204.28,37613.0,202.0368,202.3606,200.4569,200.4569,37613.0
2023-11-09 10:30:00,204.64,205.22,204.64,205.17,15243.0,200.8102,201.3794,200.8102,201.3303,15243.0
2023-11-09 11:00:00,205.17,205.44,204.34,204.43,15835.0,201.3303,201.5952,200.5158,200.6041,15835.0
2023-11-09 11:30:00,204.53,204.75,204.29,204.36,12408.0,200.7023,200.9181,200.4668,200.5354,12408.0
2023-11-09 12:00:00,204.56,204.89,204.47,204.71,11117.0,200.7317,201.0555,200.6434,200.8789,11117.0
2023-11-09 12:30:00,204.71,205.79,204.7,205.58,12214.0,200.8789,201.9387,200.8691,201.7326,12214.0
2023-11-09 13:00:00,205.68,205.81,204.73,204.92,16047.0,201.8307,201.9583,200.8985,201.085,16047.0
2023-11-09 13:30:00,204.83,204.89,204.17,204.55,16757.0,200.9967,201.0555,200.349,200.7219,16757.0
2023-11-09 14:00:00,204.5,204.62,203.97,204.16,15287.0,200.6728,200.7906,200.1527,200.3392,15287.0
2023-11-09 14:30:00,204.26,204.61,204.11,204.61,14058.0,200.4373,200.7808,200.2901,200.7808,14058.0
2023-11-09 15:00:00,204.6,204.91,204.52,204.65,20237.0,200.771,201.0752,200.6925,200.82,20237.0
2023-11-09 15:30:00,204.69,204.9,204.24,204.37,48942.0,200.8593,201.0653,200.4177,200.5453,48942.0
2023-11-10 09:30:00,205.12,205.12,203.46,204.25,7225.0,201.2812,201.2812,199.6523,200.4275,7225.0
2023-11-10 10:00:00,203.84,204.39,203.53,203.87,7746.0,200.0252,200.5649,199.721,200.0546,7746.0
2023-11-10 10:30:00,203.77,204.14,203.65,203.9,6060.0,199.9565,200.3196,199.8387,200.0841,6060.0
2023-11-10 11:00:00,203.89,204.0,203.32,203.35,11265.0,200.0742,200.1822,199.5149,199.5443,11265.0
2023-11-10 11:30:00,203.32,203.32,202.88,202.99,10022.0,199.5149,199.5149,199.0831,199.1911,10022.0
2023-11-10 12:00:00,202.97,204.11,202.92,204.11,34606.0,199.1715,200.2901,199.1224,200.2901,34606.0
2023-11-10 12:30:00,203.99,205.01,203.97,204.76,11803.0,200.1724,201.1733,200.1527,200.928,11803.0
2023-11-10 13:00:00,204.82,205.09,204.6,204.99,9668.0,200.9868,201.2518,200.771,201.1537,9668.0
2023-11-10 13:30:00,205.11,205.37,204.96,205.24,11910.0,201.2714,201.5265,201.1242,201.399,11910.0
2023-11-10 14:00:00,205.3,205.32,204.87,204.88,22890.0,201.4579,201.4775,201.0359,201.0457,22890.0
2023-11-10 14:30:00,204.88,205.36,204.87,205.0,30701.0,201.0457,201.5167,201.0359,201.1635,30701.0
2023-11-10 15:00:00,205.01,205.3,204.86,205.12,21433.0,201.1733,201.4579,201.0261,201.2812,21433.0
2023-11-10 15:30:00,205.15,205.39,204.66,204.85,97894.0,201.3107,201.5462,200.8298,201.0163,97894.0
2023-11-13 09:30:00,205.03,206.38,204.61,204.61,12114.0,201.1929,202.5176,200.7808,200.7808,12114.0
2023-11-13 10:00:00,204.64,204.95,204.21,204.39,21635.0,200.8102,201.1144,200.3883,200.5649,21635.0
2023-11-13 10:30:00,204.44,205.19,204.25,205.19,43275.0,200.6139,201.3499,200.4275,201.3499,43275.0
2023-11-13 11:00:00,205.19,205.35,204.75,205.13,11306.0,201.3499,201.5069,200.9181,201.291,11306.0
2023-11-13 11:30:00,205.15,205.56,204.96,205.34,31362.0,201.3107,201.713,201.1242,201.4971,31362.0
2023-11-13 12:00:00,205.32,205.38,205.11,205.31,20338.0,201.4775,201.5364,201.2714,201.4677,20338.0
2023-11-13 12:30:00,205.37,205.37,204.8,204.81,23683.0,201.5265,201.5265,200.9672,200.977,23683.0
2023-11-13 13:00:00,204.86,205.07,204.54,204.91,20545.0,201.0261,201.2322,200.7121,201.0752,20545.0
2023-11-13 13:30:00,204.89,204.91,204.53,204.74,5489.0,201.0555,201.0752,200.7023,200.9083,5489.0
2023-11-13 14:00:00,204.76,204.84,204.44,204.69,11833.0,200.928,201.0065,200.6139,200.8593,11833.0
2023-11-13 14:30:00,204.73,204.81,204.59,204.81,14156.0,200.8985,200.977,200.7611,200.977,14156.0
2023-11-13 15:00:00,204.77,204.84,204.5,204.78,17187.0,200.9378,201.0065,200.6728,200.9476,17187.0
2023-11-13 15:30:00,204.78,204.78,204.16,204.4,79086.0,200.9476,200.9476,200.3392,200.5747,79086.0
2023-11-14 09:30:00,206.2,209.02,205.66,209.01,37860.0,202.341,205.1082,201.8111,205.0984,37860.0
2023-11-14 10:00:00,208.86,209.15,207.58,207.94,21148.0,204.9512,205.2358,203.6952,204.0484,21148.0
2023-11-14 10:30:00,207.89,208.88,207.78,208.87,13405.0,203.9994,204.9709,203.8914,204.961,13405.0
2023-11-14 11:00:00,209.01,209.35,208.54,209.16,16373.0,205.0984,205.4321,204.6372,205.2456,16373.0
2023-11-14 11:30:00,209.16,209.5,208.45,208.47,14907.0,205.2456,205.5793,204.5489,204.5685,14907.0
2023-11-14 12:00:00,208.5,208.6,207.41,207.66,9445.0,204.598,204.6961,203.5284,203.7737,9445.0
2023-11-14 12:30:00,207.71,208.23,207.61,207.94,13228.0,203.8228,204.333,203.7246,204.0484,13228.0
2023-11-14 13:00:00,207.75,207.91,207.12,207.57,13985.0,203.862,204.019,203.2438,203.6854,13985.0
2023-11-14 13:30:00,207.63,207.96,207.2,207.36,23852.0,203.7442,204.0681,203.3223,203.4793,23852.0
2023-11-14 14:00:00,207.29,207.47,206.94,207.23,32533.0,203.4106,203.5872,203.0672,203.3517,32533.0
2023-11-14 14:30:00,207.22,208.41,207.11,208.31,41315.0,203.3419,204.5097,203.234,204.4115,41315.0
2023-11-14 15:00:00,208.31,208.81,208.05,208.31,55905.0,204.4115,204.9022,204.1564,204.4115,55905.0
2023-11-14 15:30:00,208.36,208.37,207.56,208.07,103418.0,204.4606,204.4704,203.6756,204.176,103418.0
2023-11-15 09:30:00,208.18,210.94,208.18,210.84,22830.0,204.284,206.9923,204.284,206.8942,22830.0
2023-11-15 10:00:00,210.86,211.28,210.45,211.17,47761.0,206.9138,207.3259,206.5115,207.218,47761.0
2023-11-15 10:30:00,211.15,211.66,210.66,210.72,37034.0,207.1984,207.6988,206.7175,206.7764,37034.0
2023-11-15 11:00:00,210.72,211.01,209.93,209.94,13713.0,206.7764,207.061,206.0012,206.011,13713.0
2023-11-15 11:30:00,209.96,210.13,209.37,209.56,12093.0,206.0306,206.1975,205.4517,205.6381,12093.0
2023-11-15 12:00:00,209.56,210.26,209.56,210.05,73582.0,205.6381,206.325,205.6381,206.119,73582.0
2023-11-15 12:30:00,210.21,210.34,209.64,210.31,61585.0,206.276,206.4035,205.7166,206.3741,61585.0
2023-11-15 13:00:00,210.42,210.91,210.03,210.03,23830.0,206.482,206.9629,206.0993,206.0993,23830.0
2023-11-15 13:30:00,210.16,210.27,209.8,209.98,16790.0,206.2269,206.3348,205.8736,206.0503,16790.0
2023-11-15 14:00:00,210.03,210.2,209.7,209.9,13813.0,206.0993,206.2662,205.7755,205.9718,13813.0
2023-11-15 14:30:00,209.93,209.93,209.17,209.4,16900.0,206.0012,206.0012,205.2554,205.4811,16900.0
2023-11-15 15:00:00,209.35,209.72,209.11,209.61,23495.0,205.4321,205.7951,205.1966,205.6872,23495.0
2023-11-15 15:30:00,209.63,209.96,209.32,209.94,129547.0,205.7068,206.0306,205.4026,206.011,129547.0
2023-11-16 09:30:00,210.95,210.95,209.31,209.46,18900.0,207.0021,207.0021,205.3928,205.54,18900.0
2023-11-16 10:00:00,209.31,209.89,209.22,209.6,9943.0,205.3928,205.962,205.3045,205.6774,9943.0
2023-11-16 10:30:00,209.51,209.63,208.68,209.02,11545.0,205.5891,205.7068,204.7746,205.1082,11545.0
2023-11-16 11:00:00,209.05,209.1,208.24,208.68,13913.0,205.1377,205.1867,204.3428,204.7746,13913.0
2023-11-16 11:30:00,208.78,208.88,208.3,208.55,12827.0,204.8727,204.9709,204.4017,204.647,12827.0
2023-11-16 12:00:00,208.48,209.02,208.32,208.96,61714.0,204.5783,205.1082,204.4213,205.0494,61714.0
2023-11-16 12:30:00,208.91,210.39,208.88,210.31,50879.0,205.0003,206.4526,204.9709,206.3741,50879.0
2023-11-16 13:00:00,210.28,210.82,210.21,210.5,16159.0,206.3447,206.8745,206.276,206.5605,16159.0
2023-11-16 13:30:00,210.5,210.69,209.91,209.93,32149.0,206.5605,206.747,205.9816,206.0012,32149.0
2023-11-16 14:00:00,209.91,210.25,209.77,210.25,16815.0,205.9816,206.3152,205.8442,206.3152,16815.0
2023-11-16 14:30:00,210.29,210.61,210.29,210.49,14975.0,206.3545,206.6685,206.3545,206.5507,14975.0
2023-11-16 15:00:00,210.58,210.77,210.3,210.46,20552.0,206.639,206.8255,206.3643,206.5213,20552.0
2023-11-16 15:30:00,210.48,210.85,210.36,210.77,52824.0,206.5409,206.904,206.4232,206.8255,52824.0
2023-11-17 09:30:00,212.33,212.37,211.03,211.38,25212.0,208.3563,208.3955,207.0806,207.4241,25212.0
2023-11-17 10:00:00,211.47,212.14,211.14,212.07,33241.0,207.5124,208.1698,207.1886,208.1012,33241.0
2023-11-17 10:30:00,212.0,212.24,211.73,212.21,13988.0,208.0325,208.268,207.7675,208.2385,13988.0
2023-11-17 11:00:00,212.25,212.46,211.79,211.85,18486.0,208.2778,208.4839,207.8264,207.8853,18486.0
2023-11-17 11:30:00,211.85,212.06,211.71,211.97,26801.0,207.8853,208.0913,207.7479,208.003,26801.0
2023-11-17 12:00:00,211.98,212.23,211.96,212.11,13619.0,208.0128,208.2582,207.9932,208.1404,13619.0
2023-11-17 12:30:00,212.11,212.17,211.88,212.03,19920.0,208.1404,208.1993,207.9147,208.0619,19920.0
2023-11-17 13:00:00,212.02,212.2,211.93,212.0,15747.0,208.0521,208.2287,207.9638,208.0325,15747.0
2023-11-17 13:30:00,212.06,212.42,211.98,212.32,14912.0,208.0913,208.4446,208.0128,208.3465,14912.0
2023-11-17 14:00:00,212.32,212.44,212.27,212.37,15466.0,208.3465,208.4642,208.2974,208.3955,15466.0
2023-11-17 14:30:00,212.41,212.49,212.28,212.48,26507.0,208.4348,208.5133,208.3072,208.5035,26507.0
2023-11-17 15:00:00,212.41,212.49,212.13,212.44,27999.0,208.4348,208.5133,208.16,208.4642,27999.0
2023-11-17 15:30:00,212.47,212.54,211.7,211.71,102424.0,208.4937,208.5624,207.7381,207.7479,102424.0
2023-11-20 09:30:00,210.97,211.7,209.93,211.21,26335.0,207.0217,207.7381,206.0012,207.2573,26335.0
2023-11-20 10:00:00,211.22,212.79,211.1,212.51,21089.0,207.2671,208.8077,207.1493,208.5329,21089.0
2023-11-20 10:30:00,212.42,213.0,212.28,212.9,11878.0,208.4446,209.0138,208.3072,208.9156,11878.0
2023-11-20 11:00:00,212.85,213.12,212.27,212.29,18774.0,208.8666,209.1315,208.2974,208.317,18774.0
2023-11-20 11:30:00,212.25,212.25,211.83,211.92,4636.0,208.2778,208.2778,207.8656,207.954,4636.0
2023-11-20 12:00:00,211.91,211.91,211.47,211.47,5074.0,207.9442,207.9442,207.5124,207.5124,5074.0
2023-11-20 12:30:00,211.55,211.57,211.26,211.46,6553.0,207.5909,207.6105,207.3063,207.5026,6553.0
2023-11-20 13:00:00,211.49,211.77,211.21,211.32,7560.0,207.532,207.8068,207.2573,207.3652,7560.0
2023-11-20 13:30:00,211.36,211.76,211.19,211.76,5188.0,207.4044,207.797,207.2376,207.797,5188.0
2023-11-20 14:00:00,211.7,211.89,210.71,211.03,23397.0,207.7381,207.9245,206.7666,207.0806,23397.0
2023-11-20 14:30:00,211.05,211.32,210.89,210.99,8936.0,207.1002,207.3652,206.9432,207.0414,8936.0
2023-11-20 15:00:00,211.02,211.81,211.01,211.78,15978.0,207.0708,207.846,207.061,207.8166,15978.0
2023-11-20 15:30:00,211.78,211.82,210.9,211.15,54001.0,207.8166,207.8558,206.9531,207.1984,54001.0
2023-11-21 09:30:00,211.93,212.77,210.78,211.56,16583.0,207.9638,208.7881,206.8353,207.6007,16583.0
2023-11-21 10:00:00,211.55,212.14,211.54,212.05,17386.0,207.5909,208.1698,207.5811,208.0815,17386.0
2023-11-21 10:30:00,211.9,212.58,211.74,212.45,24033.0,207.9343,208.6016,207.7773,208.474,24033.0
2023-11-21 11:00:00,212.54,212.72,212.23,212.63,10542.0,208.5624,208.739,208.2582,208.6507,10542.0
2023-11-21 11:30:00,212.62,212.8,212.14,212.65,8412.0,208.6409,208.8175,208.1698,208.6703,8412.0
2023-11-21 12:00:00,212.71,212.94,212.34,212.86,22478.0,208.7292,208.9549,208.3661,208.8764,22478.0
2023-11-21 12:30:00,212.9,212.9,212.0,212.06,21483.0,208.9156,208.9156,208.0325,208.0913,21483.0
2023-11-21 13:00:00,211.95,212.38,211.95,212.21,15769.0,207.9834,208.4054,207.9834,208.2385,15769.0
2023-11-21 13:30:00,212.21,212.7,212.03,212.62,9779.0,208.2385,208.7194,208.0619,208.6409,9779.0
2023-11-21 14:00:00,212.62,212.67,212.07,212.25,9037.0,208.6409,208.6899,208.1012,208.2778,9037.0
2023-11-21 14:30:00,212.31,212.34,211.9,212.01,9668.0,208.3367,208.3661,207.9343,208.0423,9668.0
2023-11-21 15:00:00,212.02,212.51,212.02,212.31,17124.0,208.0521,208.5329,208.0521,208.3367,17124.0
2023-11-21 15:30:00,212.23,212.58,212.0,212.42,61522.0,208.2582,208.6016,208.0325,208.4446,61522.0
2023-11-22 09:30:00,213.24,213.7,212.26,213.3,14333.0,209.2493,209.7007,208.2876,209.3081,14333.0
2023-11-22 10:00:00,213.2,213.5,212.8,213.3,11835.0,209.21,209.5044,208.8175,209.3081,11835.0
2023-11-22 10:30:00,213.51,213.54,212.97,213.03,15614.0,209.5142,209.5436,208.9843,209.0432,15614.0
2023-11-22 11:00:00,213.09,213.09,212.04,212.18,22181.0,209.1021,209.1021,208.0717,208.2091,22181.0
2023-11-22 11:30:00,212.28,212.4,212.04,212.37,13411.0,208.3072,208.425,208.0717,208.3955,13411.0
2023-11-22 12:00:00,212.39,212.78,212.13,212.22,10025.0,208.4152,208.7979,208.16,208.2483,10025.0
2023-11-22 12:30:00,212.26,212.26,212.0,212.26,13715.0,208.2876,208.2876,208.0325,208.2876,13715.0
2023-11-22 13:00:00,212.23,212.3,211.94,211.97,21621.0,208.2582,208.3269,207.9736,208.003,21621.0
2023-11-22 13:30:00,212.01,212.01,211.57,211.82,15968.0,208.0423,208.0423,207.6105,207.8558,15968.0
2023-11-22 14:00:00,211.81,212.15,211.76,212.12,12930.0,207.846,208.1797,207.797,208.1502,12930.0
2023-11-22 14:30:00,212.13,212.17,211.79,211.83,16442.0,208.16,208.1993,207.8264,207.8656,16442.0
2023-11-22 15:00:00,211.84,212.22,211.67,212.22,32451.0,207.8755,208.2483,207.7086,208.2483,32451.0
2023-11-22 15:30:00,212.22,212.22,211.58,211.6,71529.0,208.2483,208.2483,207.6203,207.64,71529.0
2023-11-24 09:30:00,212.11,212.14,210.61,211.26,11487.0,208.1404,208.1698,206.6685,207.3063,11487.0
2023-11-24 10:00:00,211.36,212.44,211.26,212.31,7072.0,207.4044,208.4642,207.3063,208.3367,7072.0
2023-11-24 10:30:00,212.38,212.73,212.14,212.39,11294.0,208.4054,208.7488,208.1698,208.4152,11294.0
2023-11-24 11:00:00,212.42,212.55,212.26,212.29,14871.0,208.4446,208.5722,208.2876,208.317,14871.0
2023-11-24 11:30:00,212.52,212.64,212.35,212.64,5656.0,208.5427,208.6605,208.3759,208.6605,5656.0
2023-11-24 12:00:00,212.65,212.69,212.3,212.36,16132.0,208.6703,208.7096,208.3269,208.3857,16132.0
2023-11-24 12:30:00,212.37,212.8,212.37,212.7,28608.0,208.3955,208.8175,208.3955,208.7194,28608.0
2023-11-27 09:30:00,212.67,213.7,211.79,212.46,22035.0,208.6899,209.7007,207.8264,208.4839,22035.0
2023-11-27 10:00:00,212.45,213.29,212.45,213.29,18238.0,208.474,209.2983,208.474,209.2983,18238.0
2023-11-27 10:30:00,213.32,213.35,212.79,212.91,19806.0,209.3278,209.3572,208.8077,208.9254,19806.0
2023-11-27 11:00:00,212.9,213.35,212.84,213.35,15328.0,208.9156,209.3572,208.8567,209.3572,15328.0
2023-11-27 11:30:00,213.19,213.3,212.99,213.08,11375.0,209.2002,209.3081,209.0039,209.0923,11375.0
2023-11-27 12:00:00,213.03,213.1,212.36,212.51,13394.0,209.0432,209.1119,208.3857,208.5329,13394.0
2023-11-27 12:30:00,212.52,212.68,212.34,212.45,26346.0,208.5427,208.6997,208.3661,208.474,26346.0
2023-11-27 13:00:00,212.42,212.94,212.39,212.7,17583.0,208.4446,208.9549,208.4152,208.7194,17583.0
2023-11-27 13:30:00,212.68,212.78,212.25,212.51,15062.0,208.6997,208.7979,208.2778,208.5329,15062.0
2023-11-27 14:00:00,212.5,212.86,212.43,212.73,14497.0,208.5231,208.8764,208.4544,208.7488,14497.0
2023-11-27 14:30:00,212.83,212.91,212.58,212.78,17275.0,208.8469,208.9254,208.6016,208.7979,17275.0
2023-11-27 15:00:00,212.82,213.1,212.69,212.92,19271.0,208.8371,209.1119,208.7096,208.9352,19271.0
2023-11-27 15:30:00,212.93,213.19,212.75,212.75,76973.0,208.9451,209.2002,208.7684,208.7684,76973.0
2023-11-28 09:30:00,212.81,212.81,212.0,212.65,11986.0,208.8273,208.8273,208.0325,208.6703,11986.0
2023-11-28 10:00:00,212.64,213.21,212.43,212.92,8267.0,208.6605,209.2198,208.4544,208.9352,8267.0
2023-11-28 10:30:00,213.03,213.75,213.03,213.66,10577.0,209.0432,209.7497,209.0432,209.6614,10577.0
2023-11-28 11:00:00,213.79,214.04,213.44,213.82,13332.0,209.789,210.0343,209.4455,209.8184,13332.0
2023-11-28 11:30:00,213.9,214.64,213.84,214.46,27981.0,209.8969,210.6231,209.838,210.4464,27981.0
2023-11-28 12:00:00,214.46,214.5,213.74,214.03,13180.0,210.4464,210.4857,209.7399,210.0245,13180.0
2023-11-28 12:30:00,214.05,214.2,213.79,214.17,13645.0,210.0441,210.1913,209.789,210.1619,13645.0
2023-11-28 13:00:00,214.16,214.46,213.87,214.4,23876.0,210.152,210.4464,209.8675,210.3876,23876.0
2023-11-28 13:30:00,214.46,214.48,213.94,214.17,20083.0,210.4464,210.4661,209.9362,210.1619,20083.0
2023-11-28 14:00:00,214.19,214.43,213.97,214.02,28867.0,210.1815,210.417,209.9656,210.0147,28867.0
2023-11-28 14:30:00,214.05,214.12,213.39,213.51,14050.0,210.0441,210.1128,209.3965,209.5142,14050.0
2023-11-28 15:00:00,213.48,213.58,212.75,213.09,14088.0,209.4848,209.5829,208.7684,209.1021,14088.0
2023-11-28 15:30:00,213.05,213.47,212.28,212.35,93424.0,209.0628,209.475,208.3072,208.3759,93424.0
2023-11-29 09:30:00,212.69,213.88,212.69,213.83,15159.0,208.7096,209.8773,208.7096,209.8282,15159.0
2023-11-29 10:00:00,213.82,214.5,213.8,214.17,18052.0,209.8184,210.4857,209.7988,210.1619,18052.0
2023-11-29 10:30:00,214.17,214.24,213.83,213.86,11777.0,210.1619,210.2305,209.8282,209.8577,11777.0
2023-11-29 11:00:00,213.81,213.95,212.94,212.97,12692.0,209.8086,209.946,208.9549,208.9843,12692.0
2023-11-29 11:30:00,212.96,213.63,212.96,213.47,17157.0,208.9745,209.632,208.9745,209.475,17157.0
2023-11-29 12:00:00,213.42,213.96,213.31,213.49,26941.0,209.4259,209.9558,209.3179,209.4946,26941.0
2023-11-29 12:30:00,213.46,213.52,213.0,213.14,13186.0,209.4651,209.524,209.0138,209.1511,13186.0
2023-11-29 13:00:00,213.14,213.23,212.78,212.86,17512.0,209.1511,209.2394,208.7979,208.8764,17512.0
2023-11-29 13:30:00,212.82,212.86,212.49,212.58,31622.0,208.8371,208.8764,208.5133,208.6016,31622.0
2023-11-29 14:00:00,212.67,212.85,212.48,212.67,21198.0,208.6899,208.8666,208.5035,208.6899,21198.0
2023-11-29 14:30:00,212.66,212.78,212.36,212.75,22584.0,208.6801,208.7979,208.3857,208.7684,22584.0
2023-11-29 15:00:00,212.75,213.65,212.66,213.63,30246.0,208.7684,209.6516,208.6801,209.632,30246.0
2023-11-29 15:30:00,213.63,214.14,213.47,214.08,93214.0,209.632,210.1324,209.475,210.0735,93214.0
2023-11-30 09:30:00,214.28,214.69,212.47,214.69,23498.0,210.2698,210.6721,208.4937,210.6721,23498.0
2023-11-30 10:00:00,214.37,214.5,213.88,214.12,18223.0,210.3581,210.4857,209.8773,210.1128,18223.0
2023-11-30 10:30:00,214.27,215.02,214.24,215.02,20266.0,210.26,210.9959,210.2305,210.9959,20266.0
2023-11-30 11:00:00,215.06,215.28,214.64,214.91,22126.0,211.0352,211.2511,210.6231,210.888,22126.0
2023-11-30 11:30:00,214.91,215.1,214.58,214.88,14463.0,210.888,211.0745,210.5642,210.8586,14463.0
2023-11-30 12:00:00,214.88,214.95,214.0,214.75,38404.0,210.8586,210.9273,209.995,210.731,38404.0
2023-11-30 12:30:00,214.74,215.32,214.63,215.12,16498.0,210.7212,211.2903,210.6132,211.0941,16498.0
2023-11-30 13:00:00,215.16,215.51,215.01,215.08,14512.0,211.1333,211.4768,210.9861,211.0548,14512.0
2023-11-30 13:30:00,215.1,215.88,215.1,215.49,24922.0,211.0745,211.8399,211.0745,211.4572,24922.0
2023-11-30 14:00:00,215.69,215.87,215.43,215.86,13843.0,211.6534,211.83,211.3983,211.8202,13843.0
2023-11-30 14:30:00,215.89,216.06,215.79,215.95,21324.0,211.8497,212.0165,211.7515,211.9085,21324.0
2023-11-30 15:00:00,215.88,215.99,215.47,215.79,22579.0,211.8399,211.9478,211.4375,211.7515,22579.0
2023-11-30 15:30:00,215.76,216.98,215.61,216.8,103749.0,211.7221,212.9193,211.5749,212.7426,103749.0
2023-12-01 09:30:00,217.23,217.88,216.69,217.41,21449.0,213.1646,213.8024,212.6347,213.3412,21449.0
2023-12-01 10:00:00,217.61,218.13,217.23,217.74,25316.0,213.5375,214.0477,213.1646,213.665,25316.0
2023-12-01 10:30:00,217.69,218.26,217.48,218.26,43919.0,213.616,214.1753,213.4099,214.1753,43919.0
2023-12-01 11:00:00,218.26,218.92,217.75,218.86,29166.0,214.1753,214.823,213.6749,214.7641,29166.0
2023-12-01 11:30:00,218.96,219.68,218.66,219.5,27292.0,214.8622,215.5687,214.5678,215.3921,27292.0
2023-12-01 12:00:00,219.46,219.78,219.02,219.06,16807.0,215.3529,215.6669,214.9211,214.9603,16807.0
2023-12-01 12:30:00,219.0,219.56,218.99,219.49,17555.0,214.9015,215.451,214.8916,215.3823,17555.0
2023-12-01 13:00:00,219.51,219.51,219.08,219.14,17003.0,215.4019,215.4019,214.98,215.0388,17003.0
2023-12-01 13:30:00,219.09,219.28,218.85,219.12,13151.0,214.9898,215.1762,214.7543,215.0192,13151.0
2023-12-01 14:00:00,219.12,219.28,218.57,218.67,18392.0,215.0192,215.1762,214.4795,214.5776,18392.0
2023-12-01 14:30:00,218.7,218.74,218.39,218.54,16255.0,214.6071,214.6463,214.3029,214.4501,16255.0
2023-12-01 15:00:00,218.57,219.1,218.49,219.1,20546.0,214.4795,214.9996,214.401,214.9996,20546.0
2023-12-01 15:30:00,219.15,219.23,218.59,218.96,133128.0,215.0487,215.1272,214.4991,214.8622,133128.0
2023-12-04 09:30:00,218.21,220.99,217.4,220.03,26383.0,214.1262,216.8542,213.3314,215.9122,26383.0
2023-12-04 10:00:00,220.04,220.78,219.46,220.53,49871.0,215.922,216.6482,215.3529,216.4028,49871.0
2023-12-04 10:30:00,220.53,221.67,220.53,221.53,30061.0,216.4028,217.5215,216.4028,217.3841,30061.0
2023-12-04 11:00:00,221.55,222.49,221.31,222.41,42173.0,217.4037,218.3261,217.1682,218.2476,42173.0
2023-12-04 11:30:00,222.33,222.33,221.82,222.11,19751.0,218.1691,218.1691,217.6687,217.9533,19751.0
2023-12-04 12:00:00,222.11,222.19,220.71,220.83,44979.0,217.9533,218.0318,216.5795,216.6972,44979.0
2023-12-04 12:30:00,220.98,221.7,220.97,221.59,26915.0,216.8444,217.5509,216.8346,217.443,26915.0
2023-12-04 13:00:00,221.53,221.54,221.03,221.11,25485.0,217.3841,217.3939,216.8935,216.972,25485.0
2023-12-04 13:30:00,221.07,221.12,220.59,220.68,34956.0,216.9327,216.9818,216.4617,216.55,34956.0
2023-12-04 14:00:00,220.77,220.94,220.42,220.73,31416.0,216.6383,216.8052,216.2949,216.5991,31416.0
2023-12-04 14:30:00,220.73,221.29,220.73,221.19,27468.0,216.5991,217.1486,216.5991,217.0505,27468.0
2023-12-04 15:00:00,221.27,221.57,221.17,221.56,38676.0,217.129,217.4234,217.0309,217.4136,38676.0
2023-12-04 15:30:00,221.54,222.0,221.21,222.0,149787.0,217.3939,217.8453,217.0701,217.8453,149787.0
2023-12-05 09:30:00,222.15,222.76,219.63,220.02,15584.0,217.9925,218.5911,215.5197,215.9024,15584.0
2023-12-05 10:00:00,219.72,219.97,218.95,219.2,10796.0,215.608,215.8533,214.8524,215.0977,10796.0
2023-12-05 10:30:00,219.39,219.52,218.74,219.3,9534.0,215.2842,215.4117,214.6463,215.1958,9534.0
2023-12-05 11:00:00,219.39,219.39,217.9,218.8,10903.0,215.2842,215.2842,213.822,214.7052,10903.0
2023-12-05 11:30:00,219.06,219.24,218.69,218.83,11587.0,214.9603,215.137,214.5973,214.7346,11587.0
2023-12-05 12:00:00,218.86,218.86,217.87,218.02,9442.0,214.7641,214.7641,213.7926,213.9398,9442.0
2023-12-05 12:30:00,218.08,218.15,217.59,218.05,8094.0,213.9987,214.0674,213.5179,213.9692,8094.0
2023-12-05 13:00:00,218.16,218.54,218.0,218.25,6268.0,214.0772,214.4501,213.9202,214.1655,6268.0
2023-12-05 13:30:00,218.18,218.4,217.66,217.9,15969.0,214.0968,214.3127,213.5865,213.822,15969.0
2023-12-05 14:00:00,217.93,217.93,217.3,217.49,12613.0,213.8515,213.8515,213.2333,213.4197,12613.0
2023-12-05 14:30:00,217.46,218.02,217.38,217.86,14448.0,213.3903,213.9398,213.3118,213.7828,14448.0
2023-12-05 15:00:00,217.79,217.88,217.41,217.76,16524.0,213.7141,213.8024,213.3412,213.6847,16524.0
2023-12-05 15:30:00,217.76,217.82,216.87,217.02,103351.0,213.6847,213.7435,212.8113,212.9585,103351.0
2023-12-06 09:30:00,217.2,219.16,217.04,218.83,12127.0,213.1351,215.0585,212.9781,214.7346,12127.0
2023-12-06 10:00:00,219.08,219.4,218.86,219.08,11329.0,214.98,215.294,214.7641,214.98,11329.0
2023-12-06 10:30:00,219.1,219.15,217.76,218.06,7047.0,214.9996,215.0487,213.6847,213.9791,7047.0
2023-12-06 11:00:00,218.15,218.32,217.99,218.22,8828.0,214.0674,214.2342,213.9104,214.1361,8828.0
2023-12-06 11:30:00,217.99,218.61,217.98,218.31,8236.0,213.9104,214.5188,213.9006,214.2244,8236.0
2023-12-06 12:00:00,218.21,218.26,217.98,218.25,12115.0,214.1262,214.1753,213.9006,214.1655,12115.0
2023-12-06 12:30:00,218.24,218.48,217.6,217.78,11300.0,214.1557,214.3912,213.5277,213.7043,11300.0
2023-12-06 13:00:00,217.86,218.16,217.8,218.13,12027.0,213.7828,214.0772,213.7239,214.0477,12027.0
2023-12-06 13:30:00,218.06,218.34,218.01,218.01,7993.0,213.9791,214.2538,213.93,213.93,7993.0
2023-12-06 14:00:00,218.09,218.35,218.01,218.02,15357.0,214.0085,214.2636,213.93,213.9398,15357.0
2023-12-06 14:30:00,218.0,218.07,217.7,217.74,14983.0,213.9202,213.9889,213.6258,213.665,14983.0
2023-12-06 15:00:00,217.7,217.92,217.14,217.3,19479.0,213.6258,213.8417,213.0763,213.2333,19479.0
2023-12-06 15:30:00,217.27,217.9,217.17,217.88,76944.0,213.2038,213.822,213.1057,213.8024,76944.0
2023-12-07 09:30:00,218.61,218.92,217.09,218.41,20981.0,214.5188,214.823,213.0272,214.3225,20981.0
2023-12-07 10:00:00,218.28,219.27,217.67,219.27,15754.0,214.1949,215.1664,213.5964,215.1664,15754.0
2023-12-07 10:30:00,219.17,219.25,217.96,218.56,13632.0,215.0683,215.1468,213.8809,214.4697,13632.0
2023-12-07 11:00:00,218.66,218.68,217.76,217.91,8434.0,214.5678,214.5875,213.6847,213.8319,8434.0
2023-12-07 11:30:00,217.95,218.39,217.8,218.27,7117.0,213.8711,214.3029,213.7239,214.1851,7117.0
2023-12-07 12:00:00,218.39,218.59,218.12,218.13,8498.0,214.3029,214.4991,214.0379,214.0477,8498.0
2023-12-07 12:30:00,218.12,218.32,217.92,217.94,4754.0,214.0379,214.2342,213.8417,213.8613,4754.0
2023-12-07 13:00:00,218.01,218.23,217.87,217.94,8717.0,213.93,214.1459,213.7926,213.8613,8717.0
2023-12-07 13:30:00,218.07,218.43,217.94,218.38,7003.0,213.9889,214.3421,213.8613,214.2931,7003.0
2023-12-07 14:00:00,218.21,218.35,217.97,217.98,8802.0,214.1262,214.2636,213.8907,213.9006,8802.0
2023-12-07 14:30:00,217.94,217.98,217.44,217.7,17381.0,213.8613,213.9006,213.3707,213.6258,17381.0
2023-12-07 15:00:00,217.74,218.06,217.66,217.92,19779.0,213.665,213.9791,213.5865,213.8417,19779.0
2023-12-07 15:30:00,217.93,217.93,217.39,217.67,75292.0,213.8515,213.8515,213.3216,213.5964,75292.0
2023-12-08 09:30:00,217.62,217.62,216.57,217.02,15088.0,213.5473,213.5473,212.5169,212.9585,15088.0
2023-12-08 10:00:00,217.17,217.31,216.42,216.68,10827.0,213.1057,213.2431,212.3697,212.6249,10827.0
2023-12-08 10:30:00,216.62,216.87,216.37,216.87,6430.0,212.566,212.8113,212.3207,212.8113,6430.0
2023-12-08 11:00:00,216.88,216.96,215.97,216.07,9899.0,212.8211,212.8996,211.9282,212.0263,9899.0
2023-12-08 11:30:00,216.09,216.39,215.68,215.87,8598.0,212.0459,212.3403,211.6436,211.83,8598.0
2023-12-08 12:00:00,215.97,216.3,215.97,216.24,9581.0,211.9282,212.252,211.9282,212.1931,9581.0
2023-12-08 12:30:00,216.25,216.47,216.07,216.39,9743.0,212.2029,212.4188,212.0263,212.3403,9743.0
2023-12-08 13:00:00,216.38,216.79,216.28,216.58,8522.0,212.3305,212.7328,212.2324,212.5268,8522.0
2023-12-08 13:30:00,216.43,216.64,216.11,216.54,9882.0,212.3796,212.5856,212.0655,212.4875,9882.0
2023-12-08 14:00:00,216.5,216.91,216.33,216.91,9003.0,212.4482,212.8506,212.2814,212.8506,9003.0
2023-12-08 14:30:00,216.88,216.99,216.6,216.71,14479.0,212.8211,212.9291,212.5464,212.6543,14479.0
2023-12-08 15:00:00,216.7,216.79,216.37,216.58,14880.0,212.6445,212.7328,212.3207,212.5268,14880.0
2023-12-08 15:30:00,216.56,216.77,216.28,216.6,84434.0,212.5071,212.7132,212.2324,212.5464,84434.0
2023-12-11 09:30:00,216.21,216.33,214.79,215.54,20870.0,212.1637,212.2814,210.7703,211.5062,20870.0
2023-12-11 10:00:00,215.53,216.68,215.52,216.36,17495.0,211.4964,212.6249,211.4866,212.3109,17495.0
2023-12-11 10:30:00,216.5,217.15,216.38,217.1,16184.0,212.4482,213.0861,212.3305,213.037,16184.0
2023-12-11 11:00:00,217.13,217.71,217.08,217.33,23562.0,213.0665,213.6356,213.0174,213.2627,23562.0
2023-12-11 11:30:00,217.33,217.63,217.03,217.26,25059.0,213.2627,213.5571,212.9683,213.194,25059.0
2023-12-11 12:00:00,217.26,217.26,216.52,216.74,24206.0,213.194,213.194,212.4679,212.6838,24206.0
2023-12-11 12:30:00,216.73,217.49,216.73,217.3,15608.0,212.6739,213.4197,212.6739,213.2333,15608.0
2023-12-11 13:00:00,217.2,217.27,216.98,217.15,21383.0,213.1351,213.2038,212.9193,213.0861,21383.0
2023-12-11 13:30:00,217.12,217.37,217.07,217.19,19822.0,213.0566,213.302,213.0076,213.1253,19822.0
2023-12-11 14:00:00,217.19,217.3,217.0,217.2,16729.0,213.1253,213.2333,212.9389,213.1351,16729.0
2023-12-11 14:30:00,217.2,217.2,216.75,216.89,15841.0,213.1351,213.1351,212.6936,212.831,15841.0
2023-12-11 15:00:00,216.85,216.93,216.62,216.75,18962.0,212.7917,212.8702,212.566,212.6936,18962.0
2023-12-11 15:30:00,216.72,216.72,215.96,216.13,98919.0,212.6641,212.6641,211.9184,212.0852,98919.0
2023-12-12 09:30:00,216.95,216.95,215.36,215.8,24383.0,212.8898,212.8898,211.3296,211.7613,24383.0
2023-12-12 10:00:00,215.82,216.85,215.63,216.84,44554.0,211.781,212.7917,211.5945,212.7819,44554.0
2023-12-12 10:30:00,216.84,217.83,216.6,217.66,39582.0,212.7819,213.7534,212.5464,213.5865,39582.0
2023-12-12 11:00:00,217.7,218.28,217.56,218.13,33608.0,213.6258,214.1949,213.4884,214.0477,33608.0
2023-12-12 11:30:00,218.17,218.86,218.03,218.64,25319.0,214.087,214.7641,213.9496,214.5482,25319.0
2023-12-12 12:00:00,218.74,219.5,218.63,218.95,24487.0,214.6463,215.3921,214.5384,214.8524,24487.0
2023-12-12 12:30:00,219.06,219.27,218.49,218.54,28626.0,214.9603,215.1664,214.401,214.4501,28626.0
2023-12-12 13:00:00,218.49,218.56,218.03,218.27,14885.0,214.401,214.4697,213.9496,214.1851,14885.0
2023-12-12 13:30:00,218.21,218.34,217.87,218.16,15451.0,214.1262,214.2538,213.7926,214.0772,15451.0
2023-12-12 14:00:00,218.09,218.09,217.76,217.93,16939.0,214.0085,214.0085,213.6847,213.8515,16939.0
2023-12-12 14:30:00,217.93,218.06,217.47,217.61,25252.0,213.8515,213.9791,213.4001,213.5375,25252.0
2023-12-12 15:00:00,217.53,217.82,217.48,217.74,22148.0,213.459,213.7435,213.4099,213.665,22148.0
2023-12-12 15:30:00,217.73,217.73,216.85,217.58,151587.0,213.6552,213.6552,212.7917,213.508,151587.0
2023-12-13 09:30:00,217.46,218.45,217.21,218.22,10981.0,213.3903,214.3618,213.145,214.1361,10981.0
2023-12-13 10:00:00,218.28,218.92,218.19,218.54,16397.0,214.1949,214.823,214.1066,214.4501,16397.0
2023-12-13 10:30:00,218.48,218.75,217.98,218.65,13081.0,214.3912,214.6561,213.9006,214.558,13081.0
2023-12-13 11:00:00,218.55,218.82,218.43,218.66,9896.0,214.4599,214.7248,214.3421,214.5678,9896.0
2023-12-13 11:30:00,218.66,218.68,218.34,218.54,8746.0,214.5678,214.5875,214.2538,214.4501,8746.0
2023-12-13 12:00:00,218.41,218.41,217.94,217.97,6074.0,214.3225,214.3225,213.8613,213.8907,6074.0
2023-12-13 12:30:00,217.91,218.27,217.86,218.09,9171.0,213.8319,214.1851,213.7828,214.0085,9171.0
2023-12-13 13:00:00,218.03,218.26,217.86,218.26,6162.0,213.9496,214.1753,213.7828,214.1753,6162.0
2023-12-13 13:30:00,218.27,218.27,217.71,217.88,10252.0,214.1851,214.1851,213.6356,213.8024,10252.0
2023-12-13 14:00:00,217.97,219.23,217.87,218.8,24688.0,213.8907,215.1272,213.7926,214.7052,24688.0
2023-12-13 14:30:00,218.84,220.18,218.78,219.95,21680.0,214.7445,216.0594,214.6856,215.8337,21680.0
2023-12-13 15:00:00,220.05,220.56,219.98,220.31,26730.0,215.9318,216.4323,215.8631,216.1869,26730.0
2023-12-13 15:30:00,220.31,221.51,220.15,221.47,88087.0,216.1869,217.3645,216.0299,217.3252,88087.0
2023-12-14 09:30:00,222.42,223.8,220.21,220.23,36559.0,218.2575,219.6116,216.0888,216.1084,36559.0
2023-12-14 10:00:00,220.52,222.04,220.16,222.01,18848.0,216.393,217.8846,216.0398,217.8551,18848.0
2023-12-14 10:30:00,221.96,222.08,221.07,221.59,22264.0,217.8061,217.9238,216.9327,217.443,22264.0
2023-12-14 11:00:00,221.61,221.91,221.28,221.76,16397.0,217.4626,217.757,217.1388,217.6098,16397.0
2023-12-14 11:30:00,221.73,221.82,221.28,221.44,11673.0,217.5804,217.6687,217.1388,217.2958,11673.0
2023-12-14 12:00:00,221.45,221.89,221.32,221.85,11477.0,217.3056,217.7374,217.178,217.6981,11477.0
2023-12-14 12:30:00,221.85,222.03,221.46,221.73,8277.0,217.6981,217.8748,217.3154,217.5804,8277.0
2023-12-14 13:00:00,221.72,221.78,221.03,221.04,8793.0,217.5706,217.6294,216.8935,216.9033,8793.0
2023-12-14 13:30:00,221.14,221.14,220.26,220.33,13534.0,217.0014,217.0014,216.1379,216.2066,13534.0
2023-12-14 14:00:00,220.37,220.93,220.01,220.82,14996.0,216.2458,216.7953,215.8926,216.6874,14996.0
2023-12-14 14:30:00,220.8,221.68,220.77,221.62,19939.0,216.6678,217.5313,216.6383,217.4724,19939.0
2023-12-14 15:00:00,221.63,222.04,221.48,222.03,25356.0,217.4822,217.8846,217.335,217.8748,25356.0
2023-12-14 15:30:00,222.05,223.1,222.05,223.06,127737.0,217.8944,218.9247,217.8944,218.8855,127737.0
2023-12-15 09:30:00,221.35,222.74,220.34,220.83,78672.0,217.2075,218.5715,216.2164,216.6972,78672.0
2023-12-15 10:00:00,220.85,221.03,220.25,220.67,27281.0,216.7168,216.8935,216.1281,216.5402,27281.0
2023-12-15 10:30:00,220.51,220.69,219.75,219.81,17617.0,216.3832,216.5598,215.6374,215.6963,17617.0
2023-12-15 11:00:00,219.9,220.01,219.09,219.18,15907.0,215.7846,215.8926,214.9898,215.0781,15907.0
2023-12-15 11:30:00,219.17,219.35,218.65,219.19,14269.0,215.0683,215.2449,214.558,215.0879,14269.0
2023-12-15 12:00:00,219.25,219.49,219.08,219.15,12656.0,215.1468,215.3823,214.98,215.0487,12656.0
2023-12-15 12:30:00,219.29,219.69,218.91,219.39,42582.0,215.186,215.5785,214.8131,215.2842,42582.0
2023-12-15 13:00:00,219.33,219.54,219.14,219.36,25163.0,215.2253,215.4314,215.0388,215.2547,25163.0
2023-12-15 13:30:00,219.39,219.86,219.31,219.68,35796.0,215.2842,215.7454,215.2057,215.5687,35796.0
2023-12-15 14:00:00,219.57,219.88,219.17,219.59,61048.0,215.4608,215.765,215.0683,215.4804,61048.0
2023-12-15 14:30:00,219.54,219.68,219.14,219.28,21992.0,215.4314,215.5687,215.0388,215.1762,21992.0
2023-12-15 15:00:00,219.31,219.36,218.3,218.56,38936.0,215.2057,215.2547,214.2146,214.4697,38936.0
2023-12-15 15:30:00,218.57,219.61,218.1,219.31,119966.0,214.4795,215.5,214.0183,215.2057,119966.0
2023-12-18 09:30:00,221.01,221.36,219.33,219.84,18471.0,216.8738,217.2173,215.2253,215.7257,18471.0
2023-12-18 10:00:00,219.5,220.12,218.99,219.24,22678.0,215.3921,216.0005,214.8916,215.137,22678.0
2023-12-18 10:30:00,219.13,219.93,219.04,219.12,11724.0,215.029,215.8141,214.9407,215.0192,11724.0
2023-12-18 11:00:00,219.2,219.58,218.79,219.5,22377.0,215.0977,215.4706,214.6954,215.3921,22377.0
2023-12-18 11:30:00,219.56,219.77,218.87,218.93,12670.0,215.451,215.6571,214.7739,214.8328,12670.0
2023-12-18 12:00:00,218.96,219.67,218.88,219.67,12734.0,214.8622,215.5589,214.7837,215.5589,12734.0
2023-12-18 12:30:00,219.59,219.8,219.36,219.59,9415.0,215.4804,215.6865,215.2547,215.4804,9415.0
2023-12-18 13:00:00,219.58,219.58,219.08,219.08,6446.0,215.4706,215.4706,214.98,214.98,6446.0
2023-12-18 13:30:00,219.17,219.17,218.26,218.6,15710.0,215.0683,215.0683,214.1753,214.5089,15710.0
2023-12-18 14:00:00,218.64,219.4,218.45,218.69,25621.0,214.5482,215.294,214.3618,214.5973,25621.0
2023-12-18 14:30:00,218.7,219.08,218.42,218.78,16777.0,214.6071,214.98,214.3323,214.6856,16777.0
2023-12-18 15:00:00,218.74,219.35,218.7,219.25,17443.0,214.6463,215.2449,214.6071,215.1468,17443.0
2023-12-18 15:30:00,219.23,220.0,219.12,219.92,85127.0,215.1272,215.8827,215.0192,215.8042,85127.0
2023-12-19 09:30:00,220.92,220.92,219.22,220.42,14559.0,216.7855,216.7855,215.1173,216.2949,14559.0
2023-12-19 10:00:00,220.41,220.76,220.22,220.37,11058.0,216.2851,216.6285,216.0986,216.2458,11058.0
2023-12-19 10:30:00,220.31,221.14,220.29,221.1,13646.0,216.1869,217.0014,216.1673,216.9622,13646.0
2023-12-19 11:00:00,221.17,221.66,221.11,221.43,13191.0,217.0309,217.5117,216.972,217.286,13191.0
2023-12-19 11:30:00,221.36,221.58,221.09,221.32,10738.0,217.2173,217.4332,216.9523,217.178,10738.0
2023-12-19 12:00:00,221.33,222.57,221.33,222.57,44790.0,217.1879,218.4047,217.1879,218.4047,44790.0
2023-12-19 12:30:00,222.6,222.9,222.39,222.4,35791.0,218.4341,218.7285,218.228,218.2378,35791.0
2023-12-19 13:00:00,222.34,222.34,221.93,221.99,11948.0,218.179,218.179,217.7766,217.8355,11948.0
2023-12-19 13:30:00,222.06,223.23,221.9,222.41,32994.0,217.9042,219.0523,217.7472,218.2476,32994.0
2023-12-19 14:00:00,222.41,223.83,222.33,223.8,46507.0,218.2476,219.6411,218.1691,219.6116,46507.0
2023-12-19 14:30:00,223.85,224.79,223.56,224.72,73690.0,219.6607,220.5831,219.3761,220.5144,73690.0
2023-12-19 15:00:00,224.72,224.83,223.34,224.36,50070.0,220.5144,220.6224,219.1602,220.1612,50070.0
2023-12-19 15:30:00,224.42,224.96,223.86,223.99,187168.0,220.22,220.7499,219.6705,219.7981,187168.0
2023-12-20 09:30:00,223.45,223.77,222.32,223.56,22926.0,219.2682,219.5822,218.1593,219.3761,22926.0
2023-12-20 10:00:00,223.61,223.71,222.32,222.6,15308.0,219.4252,219.5233,218.1593,218.4341,15308.0
2023-12-20 10:30:00,222.8,222.99,222.31,222.55,9043.0,218.6303,218.8168,218.1495,218.385,9043.0
2023-12-20 11:00:00,222.53,223.37,222.51,223.05,19900.0,218.3654,219.1897,218.3458,218.8757,19900.0
2023-12-20 11:30:00,223.09,223.09,222.5,222.9,8489.0,218.9149,218.9149,218.336,218.7285,8489.0
2023-12-20 12:00:00,223.03,223.26,222.96,223.0,11379.0,218.856,219.0817,218.7874,218.8266,11379.0
2023-12-20 12:30:00,222.97,223.28,222.92,223.07,14558.0,218.7972,219.1014,218.7481,218.8953,14558.0
2023-12-20 13:00:00,222.99,222.99,222.48,222.54,10915.0,218.8168,218.8168,218.3163,218.3752,10915.0
2023-12-20 13:30:00,222.48,222.58,222.17,222.2,8715.0,218.3163,218.4145,218.0121,218.0416,8715.0
2023-12-20 14:00:00,222.25,222.42,221.99,222.19,11919.0,218.0906,218.2575,217.8355,218.0318,11919.0
2023-12-20 14:30:00,222.22,222.48,220.68,220.7,17310.0,218.0612,218.3163,216.55,216.5696,17310.0
2023-12-20 15:00:00,220.62,221.27,220.26,220.37,17787.0,216.4911,217.129,216.1379,216.2458,17787.0
2023-12-20 15:30:00,220.44,220.87,220.09,220.18,82630.0,216.3145,216.7365,215.9711,216.0594,82630.0
2023-12-21 09:30:00,221.0,221.39,220.28,221.06,36507.0,216.864,217.2467,216.1575,216.9229,36507.0
2023-12-21 10:00:00,221.38,221.74,221.11,221.15,12799.0,217.2369,217.5902,216.972,217.0112,12799.0
2023-12-21 10:30:00,221.2,221.81,221.19,221.8,10966.0,217.0603,217.6589,217.0505,217.6491,10966.0
2023-12-21 11:00:00,222.07,222.91,221.87,222.84,13047.0,217.914,218.7383,217.7178,218.6696,13047.0
2023-12-21 11:30:00,222.99,223.15,222.38,222.48,15511.0,218.8168,218.9738,218.2182,218.3163,15511.0
2023-12-21 12:00:00,222.35,222.44,221.75,221.83,11972.0,218.1888,218.2771,217.6,217.6785,11972.0
2023-12-21 12:30:00,221.88,222.22,221.8,222.12,10084.0,217.7276,218.0612,217.6491,217.9631,10084.0
2023-12-21 13:00:00,222.16,222.33,221.47,222.06,15605.0,218.0023,218.1691,217.3252,217.9042,15605.0
2023-12-21 13:30:00,222.14,222.26,221.75,222.26,16414.0,217.9827,218.1005,217.6,218.1005,16414.0
2023-12-21 14:00:00,222.28,222.4,221.81,221.87,6376.0,218.1201,218.2378,217.6589,217.7178,6376.0
2023-12-21 14:30:00,221.88,222.04,221.37,221.43,9507.0,217.7276,217.8846,217.2271,217.286,9507.0
2023-12-21 15:00:00,221.53,221.54,220.72,221.48,18903.0,217.3841,217.3939,216.5893,217.335,18903.0
2023-12-21 15:30:00,221.58,222.23,221.37,222.15,86987.0,217.4332,218.071,217.2271,217.9925,86987.0
2023-12-22 09:30:00,223.38,224.71,223.28,224.14,9694.0,219.1995,220.5046,219.1014,219.9453,9694.0
2023-12-22 10:00:00,224.04,225.06,223.85,225.03,15210.0,219.8471,220.8481,219.6607,220.8186,15210.0
2023-12-22 10:30:00,224.88,225.27,224.77,224.94,9874.0,220.6714,221.0541,220.5635,220.7303,9874.0
2023-12-22 11:00:00,224.98,225.2,224.67,225.2,15047.0,220.7695,220.9854,220.4653,220.9854,15047.0
2023-12-22 11:30:00,225.2,225.2,224.59,224.59,11246.0,220.9854,220.9854,220.3868,220.3868,11246.0
2023-12-22 12:00:00,224.6,224.72,224.25,224.56,7975.0,220.3967,220.5144,220.0532,220.3574,7975.0
2023-12-22 12:30:00,224.58,224.76,224.48,224.74,8190.0,220.377,220.5537,220.2789,220.534,8190.0
2023-12-22 13:00:00,224.74,224.74,224.4,224.66,10415.0,220.534,220.534,220.2004,220.4555,10415.0
2023-12-22 13:30:00,224.65,224.88,224.59,224.72,10928.0,220.4457,220.6714,220.3868,220.5144,10928.0
2023-12-22 14:00:00,224.67,224.68,223.84,223.84,12918.0,220.4653,220.4752,219.6509,219.6509,12918.0
2023-12-22 14:30:00,223.79,224.74,223.78,224.72,15929.0,219.6018,220.534,219.592,220.5144,15929.0
2023-12-22 15:00:00,224.73,224.82,224.34,224.42,27273.0,220.5242,220.6125,220.1415,220.22,27273.0
2023-12-22 15:30:00,224.4,224.43,223.99,224.07,52318.0,220.2004,220.2298,219.7981,219.8766,52318.0
2023-12-26 09:30:00,223.51,223.76,222.43,223.69,8591.0,219.3271,219.5724,218.2673,219.5037,8591.0
2023-12-26 10:00:00,223.76,224.53,223.71,224.29,7197.0,219.5724,220.328,219.5233,220.0925,7197.0
2023-12-26 10:30:00,224.47,224.64,224.08,224.56,7578.0,220.2691,220.4359,219.8864,220.3574,7578.0
2023-12-26 11:00:00,224.49,224.7,224.38,224.5,5604.0,220.2887,220.4948,220.1808,220.2985,5604.0
2023-12-26 11:30:00,224.47,224.84,224.4,224.84,3636.0,220.2691,220.6322,220.2004,220.6322,3636.0
2023-12-26 12:00:00,224.79,224.96,224.53,224.88,3932.0,220.5831,220.7499,220.328,220.6714,3932.0
2023-12-26 12:30:00,224.96,225.04,224.62,224.62,4904.0,220.7499,220.8284,220.4163,220.4163,4904.0
2023-12-26 13:00:00,224.62,224.97,224.59,224.84,4169.0,220.4163,220.7597,220.3868,220.6322,4169.0
2023-12-26 13:30:00,224.92,225.11,224.88,225.11,2808.0,220.7107,220.8971,220.6714,220.8971,2808.0
2023-12-26 14:00:00,225.19,225.19,225.03,225.05,1130.0,220.9756,220.9756,220.8186,220.8382,1130.0
2023-12-26 14:30:00,225.13,225.35,225.12,225.29,4515.0,220.9167,221.1326,220.9069,221.0737,4515.0
2023-12-26 15:00:00,225.2,225.66,225.12,225.54,3752.0,220.9854,221.4368,220.9069,221.3191,3752.0
2023-12-26 15:30:00,225.49,225.81,225.3,225.41,32882.0,221.27,221.584,221.0836,221.1915,32882.0
2023-12-27 09:30:00,224.99,226.44,224.99,226.04,11153.0,220.7794,222.2022,220.7794,221.8097,11153.0
2023-12-27 10:00:00,226.16,226.77,226.06,226.32,13130.0,221.9275,222.526,221.8293,222.0845,13130.0
2023-12-27 10:30:00,226.35,226.44,225.62,225.65,12847.0,222.1139,222.2022,221.3976,221.427,12847.0
2023-12-27 11:00:00,225.7,226.17,225.55,226.07,12375.0,221.4761,221.9373,221.3289,221.8391,12375.0
2023-12-27 11:30:00,226.12,226.29,225.82,226.13,9381.0,221.8882,222.055,221.5938,221.898,9381.0
2023-12-27 12:00:00,226.09,226.21,225.82,226.11,9608.0,221.8588,221.9765,221.5938,221.8784,9608.0
2023-12-27 12:30:00,226.14,226.15,225.54,225.79,7935.0,221.9078,221.9177,221.3191,221.5644,7935.0
2023-12-27 13:00:00,225.88,226.54,225.88,226.48,7616.0,221.6527,222.3004,221.6527,222.2415,7616.0
2023-12-27 13:30:00,226.4,226.7,226.31,226.47,8000.0,222.163,222.4574,222.0747,222.2317,8000.0
2023-12-27 14:00:00,226.49,226.49,225.97,226.42,7250.0,222.2513,222.2513,221.741,222.1826,7250.0
2023-12-27 14:30:00,226.36,226.37,226.03,226.34,8339.0,222.1237,222.1335,221.7999,222.1041,8339.0
2023-12-27 15:00:00,226.36,226.36,226.02,226.22,11105.0,222.1237,222.1237,221.7901,221.9863,11105.0
2023-12-27 15:30:00,226.2,226.74,225.88,226.73,57175.0,221.9667,222.4966,221.6527,222.4868,57175.0
2023-12-28 09:30:00,226.47,227.69,226.47,227.61,22779.0,222.2317,223.4288,222.2317,223.3503,22779.0
2023-12-28 10:00:00,227.4,227.7,227.35,227.53,10553.0,223.1443,223.4386,223.0952,223.2718,10553.0
2023-12-28 10:30:00,227.61,227.64,227.12,227.33,10604.0,223.3503,223.3798,222.8695,223.0756,10604.0
2023-12-28 11:00:00,227.48,227.64,227.29,227.64,7961.0,223.2228,223.3798,223.0363,223.3798,7961.0
2023-12-28 11:30:00,227.64,227.81,227.54,227.62,7452.0,223.3798,223.5466,223.2816,223.3601,7452.0
2023-12-28 12:00:00,227.6,227.85,227.44,227.44,6649.0,223.3405,223.5858,223.1835,223.1835,6649.0
2023-12-28 12:30:00,227.39,227.59,227.37,227.41,8435.0,223.1344,223.3307,223.1148,223.1541,8435.0
2023-12-28 13:00:00,227.42,227.5,227.21,227.48,5615.0,223.1639,223.2424,222.9578,223.2228,5615.0
2023-12-28 13:30:00,227.55,227.66,227.37,227.37,4437.0,223.2915,223.3994,223.1148,223.1148,4437.0
2023-12-28 14:00:00,227.5,227.63,227.34,227.58,9587.0,223.2424,223.37,223.0854,223.3209,9587.0
2023-12-28 14:30:00,227.58,227.75,227.58,227.6,6835.0,223.3209,223.4877,223.3209,223.3405,6835.0
2023-12-28 15:00:00,227.59,227.67,227.36,227.4,8781.0,223.3307,223.4092,223.105,223.1443,8781.0
2023-12-28 15:30:00,227.38,227.62,226.69,227.06,51669.0,223.1246,223.3601,222.4475,222.8106,51669.0
2023-12-29 09:30:00,226.6,227.14,226.23,226.48,5006.0,222.3592,222.8891,221.9962,222.2415,5006.0
2023-12-29 10:00:00,226.65,227.35,226.65,226.73,10733.0,222.4083,223.0952,222.4083,222.4868,10733.0
2023-12-29 10:30:00,227.01,227.3,226.8,227.06,10289.0,222.7616,223.0461,222.5555,222.8106,10289.0
2023-12-29 11:00:00,227.17,227.3,226.88,227.02,9149.0,222.9186,223.0461,222.634,222.7714,9149.0
2023-12-29 11:30:00,227.01,227.13,226.29,226.58,12661.0,222.7616,222.8793,222.055,222.3396,12661.0
2023-12-29 12:00:00,226.58,226.61,226.1,226.34,6740.0,222.3396,222.369,221.8686,222.1041,6740.0
2023-12-29 12:30:00,226.26,226.72,226.26,226.67,3188.0,222.0256,222.477,222.0256,222.4279,3188.0
2023-12-29 13:00:00,226.74,226.74,226.35,226.36,1402.0,222.4966,222.4966,222.1139,222.1237,1402.0
2023-12-29 13:30:00,226.58,226.73,226.45,226.52,4372.0,222.3396,222.4868,222.212,222.2807,4372.0
2023-12-29 14:00:00,226.6,226.72,226.33,226.55,4112.0,222.3592,222.477,222.0943,222.3102,4112.0
2023-12-29 14:30:00,226.78,226.91,226.52,226.77,4255.0,222.5359,222.6634,222.2807,222.526,4255.0
2023-12-29 15:00:00,226.77,226.95,226.58,226.92,4958.0,222.526,222.7027,222.3396,222.6732,4958.0
2023-12-29 15:30:00,226.93,227.41,226.75,227.34,43787.0,222.6831,223.1541,222.5064,223.0854,43787.0
2024-01-02 09:30:00,226.61,229.97,226.06,229.97,18849.0,222.369,225.6662,221.8293,225.6662,18849.0
2024-01-02 10:00:00,229.83,230.15,229.41,229.9,19694.0,225.5288,225.8428,225.1166,225.5975,19694.0
2024-01-02 10:30:00,229.75,230.85,229.48,230.69,11286.0,225.4503,226.5297,225.1853,226.3727,11286.0
2024-01-02 11:00:00,230.52,231.5,230.48,231.5,15854.0,226.2059,227.1675,226.1666,227.1675,15854.0
2024-01-02 11:30:00,231.49,232.23,231.33,232.08,15312.0,227.1577,227.8839,227.0007,227.7367,15312.0
2024-01-02 12:00:00,231.92,232.64,231.66,232.64,20105.0,227.5797,228.2862,227.3245,228.2862,20105.0
2024-01-02 12:30:00,232.68,233.5,232.49,233.38,33456.0,228.3254,229.1301,228.139,229.0123,33456.0
2024-01-02 13:00:00,233.36,234.09,233.18,233.69,26092.0,228.9927,229.7091,228.8161,229.3165,26092.0
2024-01-02 13:30:00,233.53,233.53,232.36,232.38,10047.0,229.1595,229.1595,228.0114,228.0311,10047.0
2024-01-02 14:00:00,232.22,232.49,231.87,232.07,7748.0,227.8741,228.139,227.5306,227.7269,7748.0
2024-01-02 14:30:00,232.0,232.09,231.64,232.06,10633.0,227.6582,227.7465,227.3049,227.717,10633.0
2024-01-02 15:00:00,231.97,232.14,231.5,232.09,11917.0,227.6287,227.7956,227.1675,227.7465,11917.0
2024-01-02 15:30:00,232.03,232.63,231.66,232.56,69574.0,227.6876,228.2764,227.3245,228.2077,69574.0
2024-01-03 09:30:00,232.3,232.3,229.31,229.79,16999.0,227.9526,227.9526,225.0185,225.4895,16999.0
2024-01-03 10:00:00,229.91,230.08,228.61,229.08,17683.0,225.6073,225.7741,224.3316,224.7928,17683.0
2024-01-03 10:30:00,229.11,229.11,228.38,228.63,16449.0,224.8223,224.8223,224.1059,224.3512,16449.0
2024-01-03 11:00:00,228.74,229.77,228.73,229.77,11511.0,224.4592,225.4699,224.4494,225.4699,11511.0
2024-01-03 11:30:00,229.79,229.96,229.3,229.81,13305.0,225.4895,225.6563,225.0087,225.5092,13305.0
2024-01-03 12:00:00,229.88,229.88,229.34,229.44,7683.0,225.5778,225.5778,225.048,225.1461,7683.0
2024-01-03 12:30:00,229.51,229.51,229.14,229.25,6284.0,225.2148,225.2148,224.8517,224.9596,6284.0
2024-01-03 13:00:00,229.32,229.48,229.0,229.12,4825.0,225.0283,225.1853,224.7143,224.8321,4825.0
2024-01-03 13:30:00,229.17,229.47,228.88,229.0,15059.0,224.8811,225.1755,224.5966,224.7143,15059.0
2024-01-03 14:00:00,228.76,229.29,228.5,229.23,12867.0,224.4788,224.9989,224.2237,224.94,12867.0
2024-01-03 14:30:00,229.13,229.22,228.48,228.48,9123.0,224.8419,224.9302,224.204,224.204,9123.0
2024-01-03 15:00:00,228.35,228.35,226.93,226.99,13873.0,224.0765,224.0765,222.6831,222.7419,13873.0
2024-01-03 15:30:00,226.98,227.64,226.69,226.75,178831.0,222.7321,223.3798,222.4475,222.5064,178831.0
2024-01-04 09:30:00,226.71,227.73,225.45,227.33,8764.0,222.4672,223.4681,221.2308,223.0756,8764.0
2024-01-04 10:00:00,226.84,227.2,226.2,226.51,6494.0,222.5947,222.948,221.9667,222.2709,6494.0
2024-01-04 10:30:00,226.39,226.39,225.39,226.2,9738.0,222.1532,222.1532,221.1719,221.9667,9738.0
2024-01-04 11:00:00,225.85,226.46,225.14,226.31,8988.0,221.6233,222.2219,220.9266,222.0747,8988.0
2024-01-04 11:30:00,226.26,226.46,225.92,226.22,7128.0,222.0256,222.2219,221.692,221.9863,7128.0
2024-01-04 12:00:00,226.26,226.43,225.96,226.34,7427.0,222.0256,222.1924,221.7312,222.1041,7427.0
2024-01-04 12:30:00,226.24,226.24,225.84,225.97,6409.0,222.006,222.006,221.6135,221.741,6409.0
2024-01-04 13:00:00,225.91,226.21,225.62,225.68,7755.0,221.6821,221.9765,221.3976,221.4564,7755.0
2024-01-04 13:30:00,225.61,225.65,225.2,225.24,10975.0,221.3878,221.427,220.9854,221.0247,10975.0
2024-01-04 14:00:00,225.28,225.37,224.95,225.09,11920.0,221.0639,221.1522,220.7401,220.8775,11920.0
2024-01-04 14:30:00,225.07,225.25,224.79,224.98,11569.0,220.8579,221.0345,220.5831,220.7695,11569.0
2024-01-04 15:00:00,224.9,225.34,224.82,225.06,19711.0,220.691,221.1228,220.6125,220.8481,19711.0
2024-01-04 15:30:00,225.14,225.57,224.92,225.22,88815.0,220.9266,221.3485,220.7107,221.0051,88815.0
2024-01-05 09:30:00,224.22,225.51,223.47,224.81,6653.0,220.0238,221.2896,219.2878,220.6027,6653.0
2024-01-05 10:00:00,225.85,226.95,225.17,225.79,9724.0,221.6233,222.7027,220.956,221.5644,9724.0
2024-01-05 10:30:00,225.81,226.55,225.81,226.27,14468.0,221.584,222.3102,221.584,222.0354,14468.0
2024-01-05 11:00:00,226.3,226.42,225.7,225.87,13994.0,222.0648,222.1826,221.4761,221.6429,13994.0
2024-01-05 11:30:00,225.89,225.98,225.55,225.89,7578.0,221.6625,221.7508,221.3289,221.6625,7578.0
2024-01-05 12:00:00,225.91,226.18,225.74,225.96,8913.0,221.6821,221.9471,221.5153,221.7312,8913.0
2024-01-05 12:30:00,225.87,226.06,225.7,225.79,6150.0,221.6429,221.8293,221.4761,221.5644,6150.0
2024-01-05 13:00:00,225.83,225.85,225.55,225.61,8182.0,221.6036,221.6233,221.3289,221.3878,8182.0
2024-01-05 13:30:00,225.71,226.37,225.7,226.31,18349.0,221.4859,222.1335,221.4761,222.0747,18349.0
2024-01-05 14:00:00,226.38,226.8,226.1,226.52,49651.0,222.1433,222.5555,221.8686,222.2807,49651.0
2024-01-05 14:30:00,226.6,226.81,225.88,225.88,9285.0,222.3592,222.5653,221.6527,221.6527,9285.0
2024-01-05 15:00:00,225.88,226.16,225.64,225.79,22400.0,221.6527,221.9275,221.4172,221.5644,22400.0
2024-01-05 15:30:00,225.64,226.1,225.36,225.41,134213.0,221.4172,221.8686,221.1424,221.1915,134213.0
2024-01-08 09:30:00,225.21,226.05,224.33,224.83,12611.0,220.9952,221.8195,220.1317,220.6224,12611.0
2024-01-08 10:00:00,224.78,225.15,224.32,224.65,17697.0,220.5733,220.9364,220.1219,220.4457,17697.0
2024-01-08 10:30:00,224.77,224.85,224.2,224.2,12889.0,220.5635,220.642,220.0041,220.0041,12889.0
2024-01-08 11:00:00,224.33,224.39,223.66,224.38,9743.0,220.1317,220.1906,219.4743,220.1808,9743.0
2024-01-08 11:30:00,224.47,224.65,224.3,224.39,4945.0,220.2691,220.4457,220.1023,220.1906,4945.0
2024-01-08 12:00:00,224.44,224.56,224.03,224.21,8542.0,220.2397,220.3574,219.8373,220.014,8542.0
2024-01-08 12:30:00,224.16,224.67,224.13,224.49,10217.0,219.9649,220.4653,219.9355,220.2887,10217.0
2024-01-08 13:00:00,224.52,224.71,224.46,224.57,5016.0,220.3182,220.5046,220.2593,220.3672,5016.0
2024-01-08 13:30:00,224.53,224.61,224.35,224.48,5696.0,220.328,220.4065,220.1513,220.2789,5696.0
2024-01-08 14:00:00,224.59,225.5,224.35,225.29,9219.0,220.3868,221.2798,220.1513,221.0737,9219.0
2024-01-08 14:30:00,225.29,225.87,225.26,225.81,5674.0,221.0737,221.6429,221.0443,221.584,5674.0
2024-01-08 15:00:00,225.75,225.77,225.14,225.29,14159.0,221.5251,221.5448,220.9266,221.0737,14159.0
2024-01-08 15:30:00,225.23,226.09,225.06,225.95,100242.0,221.0149,221.8588,220.8481,221.7214,100242.0
2024-01-09 09:30:00,225.0,226.47,224.02,226.08,10589.0,220.7892,222.2317,219.8275,221.849,10589.0
2024-01-09 10:00:00,226.36,227.42,226.17,227.36,14121.0,222.1237,223.1639,221.9373,223.105,14121.0
2024-01-09 10:30:00,227.28,227.65,226.6,226.66,8709.0,223.0265,223.3896,222.3592,222.4181,8709.0
2024-01-09 11:00:00,226.54,226.69,226.26,226.6,9361.0,222.3004,222.4475,222.0256,222.3592,9361.0
2024-01-09 11:30:00,226.55,226.96,225.98,226.36,10780.0,222.3102,222.7125,221.7508,222.1237,10780.0
2024-01-09 12:00:00,226.43,226.76,226.33,226.76,9099.0,222.1924,222.5162,222.0943,222.5162,9099.0
2024-01-09 12:30:00,226.7,226.86,226.38,226.5,9962.0,222.4574,222.6144,222.1433,222.2611,9962.0
2024-01-09 13:00:00,226.51,226.81,226.1,226.22,12342.0,222.2709,222.5653,221.8686,221.9863,12342.0
2024-01-09 13:30:00,226.23,227.35,226.09,227.35,20271.0,221.9962,223.0952,221.8588,223.0952,20271.0
2024-01-09 14:00:00,227.31,227.5,226.62,226.68,40174.0,223.0559,223.2424,222.3789,222.4377,40174.0
2024-01-09 14:30:00,226.68,226.97,226.28,226.79,21617.0,222.4377,222.7223,222.0452,222.5457,21617.0
2024-01-09 15:00:00,226.87,227.55,226.71,227.37,14654.0,222.6242,223.2915,222.4672,223.1148,14654.0
2024-01-09 15:30:00,227.39,228.33,227.21,228.21,120069.0,223.1344,224.0569,222.9578,223.9391,120069.0
2024-01-10 09:30:00,228.12,229.71,227.82,227.9,32900.0,223.8508,225.411,223.5564,223.6349,32900.0
2024-01-10 10:00:00,227.82,227.95,225.85,226.04,26588.0,223.5564,223.684,221.6233,221.8097,26588.0
2024-01-10 10:30:00,225.93,226.06,223.45,223.82,45954.0,221.7018,221.8293,219.2682,219.6313,45954.0
2024-01-10 11:00:00,223.9,224.25,223.45,223.94,42990.0,219.7098,220.0532,219.2682,219.749,42990.0
2024-01-10 11:30:00,223.88,224.88,223.76,224.4,18039.0,219.6901,220.6714,219.5724,220.2004,18039.0
2024-01-10 12:00:00,224.41,225.34,224.24,225.26,15784.0,220.2102,221.1228,220.0434,221.0443,15784.0
2024-01-10 12:30:00,225.25,226.15,225.25,225.99,25586.0,221.0345,221.9177,221.0345,221.7606,25586.0
2024-01-10 13:00:00,226.06,226.14,225.44,225.69,15450.0,221.8293,221.9078,221.2209,221.4663,15450.0
2024-01-10 13:30:00,225.66,225.87,225.47,225.5,24932.0,221.4368,221.6429,221.2504,221.2798,24932.0
2024-01-10 14:00:00,225.56,225.56,224.7,225.28,18816.0,221.3387,221.3387,220.4948,221.0639,18816.0
2024-01-10 14:30:00,225.37,225.37,224.74,224.99,17273.0,221.1522,221.1522,220.534,220.7794,17273.0
2024-01-10 15:00:00,225.03,225.82,224.89,225.24,20638.0,220.8186,221.5938,220.6812,221.0247,20638.0
2024-01-10 15:30:00,225.22,225.54,224.92,225.28,61134.0,221.0051,221.3191,220.7107,221.0639,61134.0
2024-01-11 09:30:00,225.21,225.21,222.11,222.53,22200.0,220.9952,220.9952,217.9533,218.3654,22200.0
2024-01-11 10:00:00,222.51,222.51,221.03,221.26,17653.0,218.3458,218.3458,216.8935,217.1192,17653.0
2024-01-11 10:30:00,221.22,221.47,220.94,221.02,16910.0,217.0799,217.3252,216.8052,216.8837,16910.0
2024-01-11 11:00:00,221.2,221.54,221.06,221.47,9279.0,217.0603,217.3939,216.9229,217.3252,9279.0
2024-01-11 11:30:00,221.32,221.32,220.61,220.96,13786.0,217.178,217.178,216.4813,216.8248,13786.0
2024-01-11 12:00:00,220.97,222.0,220.97,221.73,6811.0,216.8346,217.8453,216.8346,217.5804,6811.0
2024-01-11 12:30:00,221.64,222.34,221.62,222.32,9557.0,217.4921,218.179,217.4724,218.1593,9557.0
2024-01-11 13:00:00,222.32,223.25,222.32,223.19,14541.0,218.1593,219.0719,218.1593,219.013,14541.0
2024-01-11 13:30:00,223.19,223.35,222.81,223.33,8550.0,219.013,219.1701,218.6402,219.1504,8550.0
2024-01-11 14:00:00,223.15,223.26,222.6,222.68,4989.0,218.9738,219.0817,218.4341,218.5126,4989.0
2024-01-11 14:30:00,222.55,222.79,222.42,222.61,10299.0,218.385,218.6205,218.2575,218.4439,10299.0
2024-01-11 15:00:00,222.17,222.47,221.86,222.33,13862.0,218.0121,218.3065,217.7079,218.1691,13862.0
2024-01-11 15:30:00,222.31,223.17,222.31,222.87,60807.0,218.1495,218.9934,218.1495,218.699,60807.0
2024-01-12 09:30:00,223.29,225.5,223.21,223.29,53442.0,219.1112,221.2798,219.0327,219.1112,53442.0
2024-01-12 10:00:00,223.3,223.3,222.69,222.69,9450.0,219.121,219.121,218.5224,218.5224,9450.0
2024-01-12 10:30:00,222.7,222.78,221.96,222.5,18510.0,218.5322,218.6107,217.8061,218.336,18510.0
2024-01-12 11:00:00,222.37,223.05,222.26,222.31,11854.0,218.2084,218.8757,218.1005,218.1495,11854.0
2024-01-12 11:30:00,222.43,222.78,221.35,222.15,45317.0,218.2673,218.6107,217.2075,217.9925,45317.0
2024-01-12 12:00:00,222.09,222.37,221.85,221.94,10772.0,217.9336,218.2084,217.6981,217.7864,10772.0
2024-01-12 12:30:00,221.93,222.4,221.93,222.26,11405.0,217.7766,218.2378,217.7766,218.1005,11405.0
2024-01-12 13:00:00,222.26,222.55,222.23,222.48,14992.0,218.1005,218.385,218.071,218.3163,14992.0
2024-01-12 13:30:00,222.47,223.1,222.34,222.91,7547.0,218.3065,218.9247,218.179,218.7383,7547.0
2024-01-12 14:00:00,222.89,222.91,222.67,222.73,4839.0,218.7187,218.7383,218.5028,218.5617,4839.0
2024-01-12 14:30:00,222.7,222.75,222.32,222.4,5428.0,218.5322,218.5813,218.1593,218.2378,5428.0
2024-01-12 15:00:00,222.57,222.57,222.17,222.46,5372.0,218.4047,218.4047,218.0121,218.2967,5372.0
2024-01-12 15:30:00,222.53,223.51,222.47,223.46,73175.0,218.3654,219.3271,218.3065,219.278,73175.0
2024-01-16 09:30:00,221.94,222.96,220.17,221.43,24460.0,217.7864,218.7874,216.0496,217.286,24460.0
2024-01-16 10:00:00,221.55,222.5,221.54,222.05,37207.0,217.4037,218.336,217.3939,217.8944,37207.0
2024-01-16 10:30:00,222.24,222.44,221.35,221.91,45968.0,218.0808,218.2771,217.2075,217.757,45968.0
2024-01-16 11:00:00,221.44,222.37,221.36,222.14,10964.0,217.2958,218.2084,217.2173,217.9827,10964.0
2024-01-16 11:30:00,222.2,222.2,221.47,221.61,15500.0,218.0416,218.0416,217.3252,217.4626,15500.0
2024-01-16 12:00:00,221.64,221.78,221.45,221.7,13340.0,217.4921,217.6294,217.3056,217.5509,13340.0
2024-01-16 12:30:00,221.68,222.09,221.48,221.63,31677.0,217.5313,217.9336,217.335,217.4822,31677.0
2024-01-16 13:00:00,221.65,222.17,221.62,222.03,47147.0,217.5019,218.0121,217.4724,217.8748,47147.0
2024-01-16 13:30:00,222.11,222.17,221.39,221.4,35686.0,217.9533,218.0121,217.2467,217.2565,35686.0
2024-01-16 14:00:00,221.42,221.42,220.99,221.22,40688.0,217.2762,217.2762,216.8542,217.0799,40688.0
2024-01-16 14:30:00,221.2,221.83,221.08,221.8,19008.0,217.0603,217.6785,216.9425,217.6491,19008.0
2024-01-16 15:00:00,221.76,221.76,221.2,221.37,20300.0,217.6098,217.6098,217.0603,217.2271,20300.0
2024-01-16 15:30:00,221.38,221.81,220.62,221.69,105420.0,217.2369,217.6589,216.4911,217.5411,105420.0
2024-01-17 09:30:00,221.06,225.02,220.63,224.8,29761.0,216.9229,220.8088,216.501,220.5929,29761.0
2024-01-17 10:00:00,224.65,225.17,224.42,224.54,21832.0,220.4457,220.956,220.22,220.3378,21832.0
2024-01-17 10:30:00,224.56,225.38,224.46,224.97,14902.0,220.3574,221.1621,220.2593,220.7597,14902.0
2024-01-17 11:00:00,224.99,225.15,223.95,224.17,41108.0,220.7794,220.9364,219.7588,219.9747,41108.0
2024-01-17 11:30:00,224.15,224.2,223.75,223.77,24771.0,219.9551,220.0041,219.5626,219.5822,24771.0
2024-01-17 12:00:00,223.68,224.0,223.12,223.18,12604.0,219.4939,219.8079,218.9444,219.0032,12604.0
2024-01-17 12:30:00,223.12,223.16,222.67,222.67,32652.0,218.9444,218.9836,218.5028,218.5028,32652.0
2024-01-17 13:00:00,222.67,222.75,222.39,222.55,7881.0,218.5028,218.5813,218.228,218.385,7881.0
2024-01-17 13:30:00,222.48,222.58,222.04,222.47,10287.0,218.3163,218.4145,217.8846,218.3065,10287.0
2024-01-17 14:00:00,222.47,222.74,222.13,222.17,10124.0,218.3065,218.5715,217.9729,218.0121,10124.0
2024-01-17 14:30:00,222.21,222.35,221.97,222.35,12228.0,218.0514,218.1888,217.8159,218.1888,12228.0
2024-01-17 15:00:00,222.38,222.39,221.8,222.24,26603.0,218.2182,218.228,217.6491,218.0808,26603.0
2024-01-17 15:30:00,222.26,223.3,221.95,222.97,101334.0,218.1005,219.121,217.7963,218.7972,101334.0
2024-01-18 09:30:00,221.38,223.03,220.42,221.77,50200.0,217.2369,218.856,216.2949,217.6196,50200.0
2024-01-18 10:00:00,221.77,223.0,221.77,222.78,40375.0,217.6196,218.8266,217.6196,218.6107,40375.0
2024-01-18 10:30:00,222.8,222.8,222.14,222.48,6727.0,218.6303,218.6303,217.9827,218.3163,6727.0
2024-01-18 11:00:00,222.37,222.83,222.31,222.69,4955.0,218.2084,218.6598,218.1495,218.5224,4955.0
2024-01-18 11:30:00,222.59,223.75,222.57,223.55,8651.0,218.4243,219.5626,218.4047,219.3663,8651.0
2024-01-18 12:00:00,223.44,224.33,223.29,224.03,7951.0,219.2584,220.1317,219.1112,219.8373,7951.0
2024-01-18 12:30:00,224.08,224.4,223.96,224.25,13374.0,219.8864,220.2004,219.7686,220.0532,13374.0
2024-01-18 13:00:00,224.26,225.67,224.16,225.48,17069.0,220.063,221.4466,219.9649,221.2602,17069.0
2024-01-18 13:30:00,225.51,226.0,225.41,225.66,14183.0,221.2896,221.7705,221.1915,221.4368,14183.0
2024-01-18 14:00:00,225.81,226.96,225.65,226.75,26522.0,221.584,222.7125,221.427,222.5064,26522.0
2024-01-18 14:30:00,226.74,226.87,226.06,226.87,13809.0,222.4966,222.6242,221.8293,222.6242,13809.0
2024-01-18 15:00:00,226.83,228.11,226.77,228.03,38575.0,222.5849,223.841,222.526,223.7625,38575.0
2024-01-18 15:30:00,228.08,228.1,226.8,227.31,127816.0,223.8115,223.8312,222.5555,223.0559,127816.0
2024-01-19 09:30:00,228.31,228.31,223.85,225.58,37031.0,224.0372,224.0372,219.6607,221.3583,37031.0
2024-01-19 10:00:00,225.57,225.96,224.74,225.56,32156.0,221.3485,221.7312,220.534,221.3387,32156.0
2024-01-19 10:30:00,225.55,225.63,224.62,225.08,6400.0,221.3289,221.4074,220.4163,220.8677,6400.0
2024-01-19 11:00:00,224.91,225.32,224.5,224.86,8158.0,220.7009,221.1032,220.2985,220.6518,8158.0
2024-01-19 11:30:00,224.88,225.16,224.64,224.65,6990.0,220.6714,220.9462,220.4359,220.4457,6990.0
2024-01-19 12:00:00,224.62,225.32,224.53,225.17,9741.0,220.4163,221.1032,220.328,220.956,9741.0
2024-01-19 12:30:00,225.17,225.94,224.91,225.9,35722.0,220.956,221.7116,220.7009,221.6723,35722.0
2024-01-19 13:00:00,225.9,226.51,225.75,226.34,24579.0,221.6723,222.2709,221.5251,222.1041,24579.0
2024-01-19 13:30:00,226.3,226.62,226.13,226.57,11185.0,222.0648,222.3789,221.898,222.3298,11185.0
2024-01-19 14:00:00,226.61,227.08,226.45,226.84,15170.0,222.369,222.8302,222.212,222.5947,15170.0
2024-01-19 14:30:00,226.92,226.92,226.45,226.69,18082.0,222.6732,222.6732,222.212,222.4475,18082.0
2024-01-19 15:00:00,226.68,226.94,226.63,226.76,19199.0,222.4377,222.6929,222.3887,222.5162,19199.0
2024-01-19 15:30:00,226.81,226.82,226.07,226.1,94383.0,222.5653,222.5751,221.8391,221.8686,94383.0
2024-01-22 09:30:00,226.28,227.82,225.94,226.71,8349.0,222.0452,223.5564,221.7116,222.4672,8349.0
2024-01-22 10:00:00,226.98,228.15,226.91,227.99,18645.0,222.7321,223.8802,222.6634,223.7232,18645.0
2024-01-22 10:30:00,227.94,228.43,226.7,227.51,44293.0,223.6742,224.155,222.4574,223.2522,44293.0
2024-01-22 11:00:00,227.51,227.51,226.51,226.68,23829.0,223.2522,223.2522,222.2709,222.4377,23829.0
2024-01-22 11:30:00,226.68,226.71,226.13,226.2,6970.0,222.4377,222.4672,221.898,221.9667,6970.0
2024-01-22 12:00:00,226.16,226.41,225.92,225.93,6079.0,221.9275,222.1728,221.692,221.7018,6079.0
2024-01-22 12:30:00,225.88,225.95,225.28,225.35,7846.0,221.6527,221.7214,221.0639,221.1326,7846.0
2024-01-22 13:00:00,225.37,226.11,225.37,225.59,7439.0,221.1522,221.8784,221.1522,221.3681,7439.0
2024-01-22 13:30:00,225.57,225.96,225.42,225.82,7860.0,221.3485,221.7312,221.2013,221.5938,7860.0
2024-01-22 14:00:00,225.82,225.9,224.86,225.08,15767.0,221.5938,221.6723,220.6518,220.8677,15767.0
2024-01-22 14:30:00,225.22,225.49,225.11,225.43,10086.0,221.0051,221.27,220.8971,221.2111,10086.0
2024-01-22 15:00:00,225.36,225.91,225.23,225.91,13387.0,221.1424,221.6821,221.0149,221.6821,13387.0
2024-01-22 15:30:00,225.91,226.05,225.29,225.77,65136.0,221.6821,221.8195,221.0737,221.5448,65136.0
2024-01-23 09:30:00,226.13,227.37,225.4,225.69,23776.0,221.898,223.1148,221.1817,221.4663,23776.0
2024-01-23 10:00:00,225.83,226.15,224.64,225.41,20273.0,221.6036,221.9177,220.4359,221.1915,20273.0
2024-01-23 10:30:00,224.91,225.03,224.13,224.87,14014.0,220.7009,220.8186,219.9355,220.6616,14014.0
2024-01-23 11:00:00,224.87,225.19,224.4,224.82,17757.0,220.6616,220.9756,220.2004,220.6125,17757.0
2024-01-23 11:30:00,224.98,225.53,224.48,224.81,21523.0,220.7695,221.3093,220.2789,220.6027,21523.0
2024-01-23 12:00:00,224.81,225.08,224.72,224.89,6293.0,220.6027,220.8677,220.5144,220.6812,6293.0
2024-01-23 12:30:00,224.93,225.64,224.93,225.16,7887.0,220.7205,221.4172,220.7205,220.9462,7887.0
2024-01-23 13:00:00,225.13,225.19,224.91,225.05,3569.0,220.9167,220.9756,220.7009,220.8382,3569.0
2024-01-23 13:30:00,224.99,224.99,224.57,224.77,8190.0,220.7794,220.7794,220.3672,220.5635,8190.0
2024-01-23 14:00:00,224.75,225.55,224.64,225.39,12286.0,220.5439,221.3289,220.4359,221.1719,12286.0
2024-01-23 14:30:00,225.39,225.76,225.36,225.59,14055.0,221.1719,221.535,221.1424,221.3681,14055.0
2024-01-23 15:00:00,225.61,226.04,225.37,225.94,16522.0,221.3878,221.8097,221.1522,221.7116,16522.0
2024-01-23 15:30:00,225.95,226.71,225.86,226.69,96891.0,221.7214,222.4672,221.6331,222.4475,96891.0
2024-01-24 09:30:00,226.87,228.39,225.04,225.89,19030.0,222.6242,224.1157,220.8284,221.6625,19030.0
2024-01-24 10:00:00,225.47,225.47,223.1,223.34,9624.0,221.2504,221.2504,218.9247,219.1602,9624.0
2024-01-24 10:30:00,223.27,224.14,223.12,223.25,10963.0,219.0916,219.9453,218.9444,219.0719,10963.0
2024-01-24 11:00:00,223.42,224.07,223.34,224.0,8586.0,219.2387,219.8766,219.1602,219.8079,8586.0
2024-01-24 11:30:00,224.11,224.11,223.72,223.72,5502.0,219.9158,219.9158,219.5331,219.5331,5502.0
2024-01-24 12:00:00,223.73,223.84,223.43,223.59,8046.0,219.5429,219.6509,219.2486,219.4056,8046.0
2024-01-24 12:30:00,223.68,223.68,223.11,223.41,8425.0,219.4939,219.4939,218.9345,219.2289,8425.0
2024-01-24 13:00:00,223.4,223.76,223.26,223.27,5183.0,219.2191,219.5724,219.0817,219.0916,5183.0
2024-01-24 13:30:00,223.3,224.04,223.2,224.03,9816.0,219.121,219.8471,219.0229,219.8373,9816.0
2024-01-24 14:00:00,224.13,224.33,223.96,224.17,6597.0,219.9355,220.1317,219.7686,219.9747,6597.0
2024-01-24 14:30:00,224.04,224.23,223.45,224.15,8613.0,219.8471,220.0336,219.2682,219.9551,8613.0
2024-01-24 15:00:00,224.14,224.22,223.64,223.77,16638.0,219.9453,220.0238,219.4546,219.5822,16638.0
2024-01-24 15:30:00,223.76,223.97,223.07,223.37,63913.0,219.5724,219.7785,218.8953,219.1897,63913.0
2024-01-25 09:30:00,225.1,225.5,223.17,224.17,8299.0,220.8873,221.2798,218.9934,219.9747,8299.0
2024-01-25 10:00:00,224.25,224.57,222.82,222.82,9711.0,220.0532,220.3672,218.65,218.65,9711.0
2024-01-25 10:30:00,222.78,222.8,222.08,222.47,5173.0,218.6107,218.6303,217.9238,218.3065,5173.0
2024-01-25 11:00:00,222.36,223.7,222.36,223.56,11171.0,218.1986,219.5135,218.1986,219.3761,11171.0
2024-01-25 11:30:00,223.79,224.37,223.62,223.83,10924.0,219.6018,220.171,219.435,219.6411,10924.0
2024-01-25 12:00:00,223.99,224.17,223.63,223.78,8745.0,219.7981,219.9747,219.4448,219.592,8745.0
2024-01-25 12:30:00,223.71,224.11,223.45,224.11,8517.0,219.5233,219.9158,219.2682,219.9158,8517.0
2024-01-25 13:00:00,224.2,224.77,224.2,224.56,7182.0,220.0041,220.5635,220.0041,220.3574,7182.0
2024-01-25 13:30:00,224.6,224.88,224.6,224.88,4642.0,220.3967,220.6714,220.3967,220.6714,4642.0
2024-01-25 14:00:00,224.91,225.77,224.72,225.63,8420.0,220.7009,221.5448,220.5144,221.4074,8420.0
2024-01-25 14:30:00,225.7,226.14,225.59,225.83,33043.0,221.4761,221.9078,221.3681,221.6036,33043.0
2024-01-25 15:00:00,225.9,226.17,225.58,226.05,55343.0,221.6723,221.9373,221.3583,221.8195,55343.0
2024-01-25 15:30:00,226.02,226.81,226.02,226.74,49587.0,221.7901,222.5653,221.7901,222.4966,49587.0
2024-01-26 09:30:00,228.58,229.54,227.14,227.14,7553.0,224.3022,225.2442,222.8891,222.8891,7553.0
2024-01-26 10:00:00,227.0,227.49,226.15,226.67,8781.0,222.7517,223.2326,221.9177,222.4279,8781.0
2024-01-26 10:30:00,226.5,227.87,226.32,227.84,39129.0,222.2611,223.6055,222.0845,223.576,39129.0
2024-01-26 11:00:00,228.02,228.02,227.07,227.53,6786.0,223.7527,223.7527,222.8204,223.2718,6786.0
2024-01-26 11:30:00,227.36,227.4,226.89,226.99,3262.0,223.105,223.1443,222.6438,222.7419,3262.0
2024-01-26 12:00:00,227.0,227.02,226.36,226.42,5968.0,222.7517,222.7714,222.1237,222.1826,5968.0
2024-01-26 12:30:00,226.3,226.36,225.83,225.9,7966.0,222.0648,222.1237,221.6036,221.6723,7966.0
2024-01-26 13:00:00,225.83,226.32,225.82,226.18,11612.0,221.6036,222.0845,221.5938,221.9471,11612.0
2024-01-26 13:30:00,226.18,226.18,225.64,225.93,19791.0,221.9471,221.9471,221.4172,221.7018,19791.0
2024-01-26 14:00:00,225.93,226.01,225.64,225.84,20653.0,221.7018,221.7803,221.4172,221.6135,20653.0
2024-01-26 14:30:00,225.89,226.39,225.76,225.93,23684.0,221.6625,222.1532,221.535,221.7018,23684.0
2024-01-26 15:00:00,225.92,226.06,225.31,225.41,19794.0,221.692,221.8293,221.0934,221.1915,19794.0
2024-01-26 15:30:00,225.37,225.43,224.78,224.92,132913.0,221.1522,221.2111,220.5733,220.7107,132913.0
2024-01-29 09:30:00,224.65,224.96,223.65,224.87,14347.0,220.4457,220.7499,219.4644,220.6616,14347.0
2024-01-29 10:00:00,224.96,225.15,224.41,224.45,24925.0,220.7499,220.9364,220.2102,220.2495,24925.0
2024-01-29 10:30:00,224.31,225.11,224.18,224.72,19153.0,220.1121,220.8971,219.9845,220.5144,19153.0
2024-01-29 11:00:00,224.74,225.52,224.68,225.43,16268.0,220.534,221.2994,220.4752,221.2111,16268.0
2024-01-29 11:30:00,225.43,225.92,225.26,225.72,16001.0,221.2111,221.692,221.0443,221.4957,16001.0
2024-01-29 12:00:00,225.72,226.2,225.44,226.0,12820.0,221.4957,221.9667,221.2209,221.7705,12820.0
2024-01-29 12:30:00,225.9,226.45,225.59,225.73,12460.0,221.6723,222.212,221.3681,221.5055,12460.0
2024-01-29 13:00:00,225.67,226.2,225.59,226.2,29645.0,221.4466,221.9667,221.3681,221.9667,29645.0
2024-01-29 13:30:00,226.25,226.38,225.94,226.0,31558.0,222.0158,222.1433,221.7116,221.7705,31558.0
2024-01-29 14:00:00,225.94,226.06,225.61,225.61,10058.0,221.7116,221.8293,221.3878,221.3878,10058.0
2024-01-29 14:30:00,225.7,225.85,225.62,225.82,25137.0,221.4761,221.6233,221.3976,221.5938,25137.0
2024-01-29 15:00:00,225.89,226.85,225.89,226.54,34980.0,221.6625,222.6046,221.6625,222.3004,34980.0
2024-01-29 15:30:00,226.59,227.29,226.32,227.14,135382.0,222.3494,223.0363,222.0845,222.8891,135382.0
2024-01-30 09:30:00,227.58,228.22,226.86,227.19,9755.0,223.3209,223.9489,222.6144,222.9382,9755.0
2024-01-30 10:00:00,227.0,227.0,225.75,226.13,6471.0,222.7517,222.7517,221.5251,221.898,6471.0
2024-01-30 10:30:00,225.64,226.51,225.54,226.23,13215.0,221.4172,222.2709,221.3191,221.9962,13215.0
2024-01-30 11:00:00,226.15,226.3,225.89,226.29,7483.0,221.9177,222.0648,221.6625,222.055,7483.0
2024-01-30 11:30:00,226.37,226.58,226.17,226.45,6855.0,222.1335,222.3396,221.9373,222.212,6855.0
2024-01-30 12:00:00,226.48,227.2,226.45,226.94,6200.0,222.2415,222.948,222.212,222.6929,6200.0
2024-01-30 12:30:00,226.89,227.07,226.72,226.93,6977.0,222.6438,222.8204,222.477,222.6831,6977.0
2024-01-30 13:00:00,226.92,227.33,226.92,227.22,3432.0,222.6732,223.0756,222.6732,222.9676,3432.0
2024-01-30 13:30:00,227.28,227.32,226.97,227.11,8116.0,223.0265,223.0658,222.7223,222.8597,8116.0
2024-01-30 14:00:00,227.16,227.4,227.15,227.35,3314.0,222.9087,223.1443,222.8989,223.0952,3314.0
2024-01-30 14:30:00,227.34,227.47,227.13,227.36,9178.0,223.0854,223.2129,222.8793,223.105,9178.0
2024-01-30 15:00:00,227.4,227.4,226.13,226.13,24888.0,223.1443,223.1443,221.898,221.898,24888.0
2024-01-30 15:30:00,226.2,226.51,226.07,226.32,71578.0,221.9667,222.2709,221.8391,222.0845,71578.0
2024-01-31 09:30:00,227.56,227.56,223.11,225.36,25738.0,223.3013,223.3013,218.9345,221.1424,25738.0
2024-01-31 10:00:00,225.33,225.47,224.13,225.11,19700.0,221.113,221.2504,219.9355,220.8971,19700.0
2024-01-31 10:30:00,225.13,225.43,224.46,224.87,25767.0,220.9167,221.2111,220.2593,220.6616,25767.0
2024-01-31 11:00:00,224.82,225.21,224.65,224.72,12988.0,220.6125,220.9952,220.4457,220.5144,12988.0
2024-01-31 11:30:00,224.82,224.82,224.17,224.25,8933.0,220.6125,220.6125,219.9747,220.0532,8933.0
2024-01-31 12:00:00,224.37,224.44,223.66,224.05,21890.0,220.171,220.2397,219.4743,219.857,21890.0
2024-01-31 12:30:00,224.06,224.06,223.1,223.38,23296.0,219.8668,219.8668,218.9247,219.1995,23296.0
2024-01-31 13:00:00,223.33,224.11,223.27,223.43,16270.0,219.1504,219.9158,219.0916,219.2486,16270.0
2024-01-31 13:30:00,223.53,224.13,223.44,223.95,11470.0,219.3467,219.9355,219.2584,219.7588,11470.0
2024-01-31 14:00:00,223.65,223.8,222.52,222.79,10762.0,219.4644,219.6116,218.3556,218.6205,10762.0
2024-01-31 14:30:00,222.81,224.11,222.81,223.16,24282.0,218.6402,219.9158,218.6402,218.9836,24282.0
2024-01-31 15:00:00,222.8,222.95,221.99,222.51,22013.0,218.6303,218.7775,217.8355,218.3458,22013.0
2024-01-31 15:30:00,222.55,222.57,221.79,222.25,73519.0,218.385,218.4047,217.6392,218.0906,73519.0
2024-02-01 09:30:00,218.28,222.59,213.28,221.66,49413.0,214.1949,218.4243,209.2885,217.5117,49413.0
2024-02-01 10:00:00,221.36,222.47,219.7,221.35,40590.0,217.2173,218.3065,215.5884,217.2075,40590.0
2024-02-01 10:30:00,221.5,222.27,221.28,221.62,19988.0,217.3547,218.1103,217.1388,217.4724,19988.0
2024-02-01 11:00:00,221.71,222.29,221.47,221.82,19180.0,217.5607,218.1299,217.3252,217.6687,19180.0
2024-02-01 11:30:00,221.97,222.31,221.85,222.25,13748.0,217.8159,218.1495,217.6981,218.0906,13748.0
2024-02-01 12:00:00,222.32,223.16,222.32,222.99,13384.0,218.1593,218.9836,218.1593,218.8168,13384.0
2024-02-01 12:30:00,222.97,224.01,222.88,223.78,8640.0,218.7972,219.8177,218.7088,219.592,8640.0
2024-02-01 13:00:00,223.72,223.79,223.02,223.1,8186.0,219.5331,219.6018,218.8462,218.9247,8186.0
2024-02-01 13:30:00,223.15,223.47,222.64,223.19,22873.0,218.9738,219.2878,218.4733,219.013,22873.0
2024-02-01 14:00:00,223.17,223.37,222.47,222.48,8943.0,218.9934,219.1897,218.3065,218.3163,8943.0
2024-02-01 14:30:00,222.37,223.46,222.09,223.28,39220.0,218.2084,219.278,217.9336,219.1014,39220.0
2024-02-01 15:00:00,223.37,223.58,222.91,223.18,22491.0,219.1897,219.3957,218.7383,219.0032,22491.0
2024-02-01 15:30:00,223.25,224.32,223.08,224.3,108263.0,219.0719,220.1219,218.9051,220.1023,108263.0
2024-02-02 09:30:00,223.01,223.81,222.54,222.96,14833.0,218.8364,219.6214,218.3752,218.7874,14833.0
2024-02-02 10:00:00,222.81,223.06,222.12,222.96,13433.0,218.6402,218.8855,217.9631,218.7874,13433.0
2024-02-02 10:30:00,223.08,223.09,221.79,222.55,15830.0,218.9051,218.9149,217.6392,218.385,15830.0
2024-02-02 11:00:00,222.48,222.76,222.15,222.75,17565.0,218.3163,218.5911,217.9925,218.5813,17565.0
2024-02-02 11:30:00,222.82,223.29,222.49,222.5,9540.0,218.65,219.1112,218.3261,218.336,9540.0
2024-02-02 12:00:00,222.5,222.57,221.71,222.03,6237.0,218.336,218.4047,217.5607,217.8748,6237.0
2024-02-02 12:30:00,222.09,222.18,221.28,221.82,50093.0,217.9336,218.0219,217.1388,217.6687,50093.0
2024-02-02 13:00:00,221.9,221.96,221.04,221.04,13809.0,217.7472,217.8061,216.9033,216.9033,13809.0
2024-02-02 13:30:00,221.1,221.3,220.92,221.06,6182.0,216.9622,217.1584,216.7855,216.9229,6182.0
2024-02-02 14:00:00,221.06,221.88,221.06,221.45,26026.0,216.9229,217.7276,216.9229,217.3056,26026.0
2024-02-02 14:30:00,221.43,221.68,221.37,221.55,29322.0,217.286,217.5313,217.2271,217.4037,29322.0
2024-02-02 15:00:00,221.53,222.09,221.37,221.91,18683.0,217.3841,217.9336,217.2271,217.757,18683.0
2024-02-02 15:30:00,222.08,222.61,221.46,221.46,49656.0,217.9238,218.4439,217.3154,217.3154,49656.0
2024-02-05 09:30:00,220.57,220.57,219.19,220.13,8768.0,216.4421,216.4421,215.0879,216.0103,8768.0
2024-02-05 10:00:00,220.42,220.44,218.84,219.22,11836.0,216.2949,216.3145,214.7445,215.1173,11836.0
2024-02-05 10:30:00,219.28,220.34,219.22,220.02,11840.0,215.1762,216.2164,215.1173,215.9024,11840.0
2024-02-05 11:00:00,219.99,220.97,219.77,220.97,7024.0,215.8729,216.8346,215.6571,216.8346,7024.0
2024-02-05 11:30:00,220.99,221.27,220.66,221.17,7963.0,216.8542,217.129,216.5304,217.0309,7963.0
2024-02-05 12:00:00,221.33,221.33,220.41,220.7,8641.0,217.1879,217.1879,216.2851,216.5696,8641.0
2024-02-05 12:30:00,220.78,221.03,220.56,220.71,11875.0,216.6482,216.8935,216.4323,216.5795,11875.0
2024-02-05 13:00:00,220.69,221.2,220.54,220.86,7472.0,216.5598,217.0603,216.4126,216.7267,7472.0
2024-02-05 13:30:00,220.74,220.96,220.63,220.85,8552.0,216.6089,216.8248,216.501,216.7168,8552.0
2024-02-05 14:00:00,220.89,220.9,220.24,220.62,12931.0,216.7561,216.7659,216.1183,216.4911,12931.0
2024-02-05 14:30:00,220.63,220.95,220.42,220.84,12916.0,216.501,216.815,216.2949,216.707,12916.0
2024-02-05 15:00:00,220.89,221.0,220.38,220.9,16638.0,216.7561,216.864,216.2556,216.7659,16638.0
2024-02-05 15:30:00,220.86,221.19,219.47,219.5,79867.0,216.7267,217.0505,215.3627,215.3921,79867.0
2024-02-06 09:30:00,219.77,221.24,219.77,220.87,10309.0,215.6571,217.0995,215.6571,216.7365,10309.0
2024-02-06 10:00:00,220.91,221.67,220.55,221.26,19436.0,216.7757,217.5215,216.4225,217.1192,19436.0
2024-02-06 10:30:00,221.16,221.47,220.9,220.9,7511.0,217.021,217.3252,216.7659,216.7659,7511.0
2024-02-06 11:00:00,221.03,221.67,220.96,221.65,6974.0,216.8935,217.5215,216.8248,217.5019,6974.0
2024-02-06 11:30:00,221.58,222.16,221.25,222.06,8040.0,217.4332,218.0023,217.1094,217.9042,8040.0
2024-02-06 12:00:00,222.19,223.11,222.19,223.03,9016.0,218.0318,218.9345,218.0318,218.856,9016.0
2024-02-06 12:30:00,223.0,223.18,222.18,222.2,11888.0,218.8266,219.0032,218.0219,218.0416,11888.0
2024-02-06 13:00:00,222.22,222.57,222.2,222.5,20824.0,218.0612,218.4047,218.0416,218.336,20824.0
2024-02-06 13:30:00,222.58,222.82,222.01,222.02,15082.0,218.4145,218.65,217.8551,217.8649,15082.0
2024-02-06 14:00:00,221.92,222.02,221.19,221.81,19307.0,217.7668,217.8649,217.0505,217.6589,19307.0
2024-02-06 14:30:00,221.85,221.91,221.45,221.74,10897.0,217.6981,217.757,217.3056,217.5902,10897.0
2024-02-06 15:00:00,221.61,221.94,221.25,221.56,15829.0,217.4626,217.7864,217.1094,217.4136,15829.0
2024-02-06 15:30:00,221.65,222.39,221.45,222.28,64050.0,217.5019,218.228,217.3056,218.1201,64050.0
2024-02-07 09:30:00,223.77,224.17,222.7,223.37,10643.0,219.5822,219.9747,218.5322,219.1897,10643.0
2024-02-07 10:00:00,223.21,223.88,222.64,223.73,15565.0,219.0327,219.6901,218.4733,219.5429,15565.0
2024-02-07 10:30:00,223.75,223.85,223.03,223.34,22322.0,219.5626,219.6607,218.856,219.1602,22322.0
2024-02-07 11:00:00,223.34,223.98,223.06,223.7,13579.0,219.1602,219.7883,218.8855,219.5135,13579.0
2024-02-07 11:30:00,223.7,224.03,223.4,223.75,12455.0,219.5135,219.8373,219.2191,219.5626,12455.0
2024-02-07 12:00:00,223.73,224.12,223.56,223.89,6891.0,219.5429,219.9256,219.3761,219.6999,6891.0
2024-02-07 12:30:00,223.89,224.23,223.87,224.06,4378.0,219.6999,220.0336,219.6803,219.8668,4378.0
2024-02-07 13:00:00,224.15,224.43,223.94,224.15,7621.0,219.9551,220.2298,219.749,219.9551,7621.0
2024-02-07 13:30:00,224.05,224.1,223.22,223.49,12111.0,219.857,219.906,219.0425,219.3074,12111.0
2024-02-07 14:00:00,223.56,223.8,223.4,223.59,38894.0,219.3761,219.6116,219.2191,219.4056,38894.0
2024-02-07 14:30:00,223.67,223.87,223.53,223.78,11177.0,219.4841,219.6803,219.3467,219.592,11177.0
2024-02-07 15:00:00,223.78,223.78,222.99,223.5,9639.0,219.592,219.592,218.8168,219.3172,9639.0
2024-02-07 15:30:00,223.56,223.81,223.32,223.57,54173.0,219.3761,219.6214,219.1406,219.3859,54173.0
2024-02-08 09:30:00,222.06,222.29,221.36,221.36,27268.0,217.9042,218.1299,217.2173,217.2173,27268.0
2024-02-08 10:00:00,221.38,222.12,220.81,221.08,72495.0,217.2369,217.9631,216.6776,216.9425,72495.0
2024-02-08 10:30:00,221.24,221.51,220.75,221.49,27609.0,217.0995,217.3645,216.6187,217.3449,27609.0
2024-02-08 11:00:00,221.3,221.33,220.93,221.01,11707.0,217.1584,217.1879,216.7953,216.8738,11707.0
2024-02-08 11:30:00,220.94,221.31,220.78,221.24,13744.0,216.8052,217.1682,216.6482,217.0995,13744.0
2024-02-08 12:00:00,221.22,221.35,220.9,220.9,13178.0,217.0799,217.2075,216.7659,216.7659,13178.0
2024-02-08 12:30:00,220.94,221.91,220.9,221.72,12761.0,216.8052,217.757,216.7659,217.5706,12761.0
2024-02-08 13:00:00,221.84,222.32,221.83,222.23,16046.0,217.6883,218.1593,217.6785,218.071,16046.0
2024-02-08 13:30:00,222.29,222.5,222.09,222.5,9998.0,218.1299,218.336,217.9336,218.336,9998.0
2024-02-08 14:00:00,222.76,223.0,222.64,222.94,5813.0,218.5911,218.8266,218.4733,218.7677,5813.0
2024-02-08 14:30:00,222.92,223.16,222.44,222.44,9144.0,218.7481,218.9836,218.2771,218.2771,9144.0
2024-02-08 15:00:00,222.46,222.51,222.22,222.48,27385.0,218.2967,218.3458,218.0612,218.3163,27385.0
2024-02-08 15:30:00,222.44,222.88,222.04,222.8,72268.0,218.2771,218.7088,217.8846,218.6303,72268.0
2024-02-09 09:30:00,222.73,223.16,222.2,222.98,7059.0,218.5617,218.9836,218.0416,218.807,7059.0
2024-02-09 10:00:00,223.36,223.41,222.69,223.13,13715.0,219.1799,219.2289,218.5224,218.9542,13715.0
2024-02-09 10:30:00,223.1,223.61,223.03,223.41,15311.0,218.9247,219.4252,218.856,219.2289,15311.0
2024-02-09 11:00:00,223.26,223.35,222.98,223.17,9510.0,219.0817,219.1701,218.807,218.9934,9510.0
2024-02-09 11:30:00,223.28,223.29,222.6,222.6,9545.0,219.1014,219.1112,218.4341,218.4341,9545.0
2024-02-09 12:00:00,222.56,222.88,222.42,222.88,31128.0,218.3948,218.7088,218.2575,218.7088,31128.0
2024-02-09 12:30:00,222.87,222.96,222.39,222.51,10585.0,218.699,218.7874,218.228,218.3458,10585.0
2024-02-09 13:00:00,222.48,222.73,222.33,222.72,3916.0,218.3163,218.5617,218.1691,218.5518,3916.0
2024-02-09 13:30:00,222.7,222.7,222.17,222.48,8941.0,218.5322,218.5322,218.0121,218.3163,8941.0
2024-02-09 14:00:00,222.62,222.81,222.55,222.55,6246.0,218.4537,218.6402,218.385,218.385,6246.0
2024-02-09 14:30:00,222.57,222.95,222.51,222.87,3974.0,218.4047,218.7775,218.3458,218.699,3974.0
2024-02-09 15:00:00,222.89,223.25,222.8,223.12,11095.0,218.7187,219.0719,218.6303,218.9444,11095.0
2024-02-09 15:30:00,223.06,223.11,222.5,222.58,40976.0,218.8855,218.9345,218.336,218.4145,40976.0
2024-02-12 09:30:00,222.26,223.34,221.83,222.64,8314.0,218.1005,219.1602,217.6785,218.4733,8314.0
2024-02-12 10:00:00,222.46,223.14,222.37,222.63,18068.0,218.2967,218.964,218.2084,218.4635,18068.0
2024-02-12 10:30:00,222.53,222.98,222.25,222.92,10809.0,218.3654,218.807,218.0906,218.7481,10809.0
2024-02-12 11:00:00,222.77,224.88,222.77,224.88,10341.0,218.6009,220.6714,218.6009,220.6714,10341.0
2024-02-12 11:30:00,225.0,225.52,225.0,225.52,6272.0,220.7892,221.2994,220.7892,221.2994,6272.0
2024-02-12 12:00:00,225.5,226.51,225.31,226.35,7820.0,221.2798,222.2709,221.0934,222.1139,7820.0
2024-02-12 12:30:00,226.38,226.57,226.04,226.49,4485.0,222.1433,222.3298,221.8097,222.2513,4485.0
2024-02-12 13:00:00,226.49,226.9,226.3,226.48,9453.0,222.2513,222.6536,222.0648,222.2415,9453.0
2024-02-12 13:30:00,226.45,226.75,226.29,226.33,9579.0,222.212,222.5064,222.055,222.0943,9579.0
2024-02-12 14:00:00,226.4,227.03,226.39,226.56,13488.0,222.163,222.7812,222.1532,222.32,13488.0
2024-02-12 14:30:00,226.52,226.58,226.16,226.49,10287.0,222.2807,222.3396,221.9275,222.2513,10287.0
2024-02-12 15:00:00,226.5,226.84,226.44,226.82,9150.0,222.2611,222.5947,222.2022,222.5751,9150.0
2024-02-12 15:30:00,226.92,227.53,226.75,227.52,52737.0,222.6732,223.2718,222.5064,223.262,52737.0
2024-02-13 09:30:00,226.45,226.99,223.67,223.84,24702.0,222.212,222.7419,219.4841,219.6509,24702.0
2024-02-13 10:00:00,223.9,224.25,222.88,223.4,41316.0,219.7098,220.0532,218.7088,219.2191,41316.0
2024-02-13 10:30:00,223.39,223.51,222.45,222.92,31338.0,219.2093,219.3271,218.2869,218.7481,31338.0
2024-02-13 11:00:00,223.05,225.07,222.86,224.64,20897.0,218.8757,220.8579,218.6892,220.4359,20897.0
2024-02-13 11:30:00,224.62,224.82,224.42,224.55,13949.0,220.4163,220.6125,220.22,220.3476,13949.0
2024-02-13 12:00:00,224.54,224.63,224.06,224.21,17812.0,220.3378,220.4261,219.8668,220.014,17812.0
2024-02-13 12:30:00,224.26,224.26,223.68,223.79,8056.0,220.063,220.063,219.4939,219.6018,8056.0
2024-02-13 13:00:00,223.78,224.04,223.21,224.04,18129.0,219.592,219.8471,219.0327,219.8471,18129.0
2024-02-13 13:30:00,223.83,224.07,223.6,223.6,7875.0,219.6411,219.8766,219.4154,219.4154,7875.0
2024-02-13 14:00:00,223.6,223.64,222.97,223.08,19005.0,219.4154,219.4546,218.7972,218.9051,19005.0
2024-02-13 14:30:00,223.0,223.24,222.23,222.38,9450.0,218.8266,219.0621,218.071,218.2182,9450.0
2024-02-13 15:00:00,222.41,222.42,221.98,222.29,10104.0,218.2476,218.2575,217.8257,218.1299,10104.0
2024-02-13 15:30:00,222.3,223.54,222.26,223.34,41159.0,218.1397,219.3565,218.1005,219.1602,41159.0
2024-02-14 09:30:00,224.47,225.98,224.4,224.54,23438.0,220.2691,221.7508,220.2004,220.3378,23438.0
2024-02-14 10:00:00,224.73,226.2,224.72,225.45,33097.0,220.5242,221.9667,220.5144,221.2308,33097.0
2024-02-14 10:30:00,225.6,226.23,225.38,225.75,20742.0,221.3779,221.9962,221.1621,221.5251,20742.0
2024-02-14 11:00:00,225.68,227.18,225.42,227.03,46762.0,221.4564,222.9284,221.2013,222.7812,46762.0
2024-02-14 11:30:00,227.13,227.3,226.04,226.2,35629.0,222.8793,223.0461,221.8097,221.9667,35629.0
2024-02-14 12:00:00,226.08,227.02,225.73,226.69,40472.0,221.849,222.7714,221.5055,222.4475,40472.0
2024-02-14 12:30:00,226.7,226.87,225.95,226.05,13243.0,222.4574,222.6242,221.7214,221.8195,13243.0
2024-02-14 13:00:00,226.11,226.18,225.4,225.61,10337.0,221.8784,221.9471,221.1817,221.3878,10337.0
2024-02-14 13:30:00,225.64,226.39,225.54,226.28,8937.0,221.4172,222.1532,221.3191,222.0452,8937.0
2024-02-14 14:00:00,226.28,226.89,225.5,226.69,15358.0,222.0452,222.6438,221.2798,222.4475,15358.0
2024-02-14 14:30:00,226.74,227.05,226.45,226.9,25611.0,222.4966,222.8008,222.212,222.6536,25611.0
2024-02-14 15:00:00,227.02,227.18,226.61,227.05,32760.0,222.7714,222.9284,222.369,222.8008,32760.0
2024-02-14 15:30:00,227.02,228.55,226.84,228.02,203406.0,222.7714,224.2727,222.5947,223.7527,203406.0
2024-02-15 09:30:00,227.0,229.46,226.06,227.4,43836.0,222.7517,225.1657,221.8293,223.1443,43836.0
2024-02-15 10:00:00,227.14,227.33,218.0,220.37,85903.0,222.8891,223.0756,213.9202,216.2458,85903.0
2024-02-15 10:30:00,220.36,225.78,220.36,223.16,36734.0,216.236,221.5546,216.236,218.9836,36734.0
2024-02-15 11:00:00,223.75,225.38,222.37,222.62,24641.0,219.5626,221.1621,218.2084,218.4537,24641.0
2024-02-15 11:30:00,222.62,223.25,221.28,222.56,14524.0,218.4537,219.0719,217.1388,218.3948,14524.0
2024-02-15 12:00:00,222.54,222.54,221.27,221.95,11779.0,218.3752,218.3752,217.129,217.7963,11779.0
2024-02-15 12:30:00,221.85,222.97,221.72,221.88,16437.0,217.6981,218.7972,217.5706,217.7276,16437.0
2024-02-15 13:00:00,221.9,221.91,221.35,221.87,13690.0,217.7472,217.757,217.2075,217.7178,13690.0
2024-02-15 13:30:00,221.78,223.15,221.77,222.74,17514.0,217.6294,218.9738,217.6196,218.5715,17514.0
2024-02-15 14:00:00,222.83,222.92,222.25,222.8,18989.0,218.6598,218.7481,218.0906,218.6303,18989.0
2024-02-15 14:30:00,222.67,223.29,221.18,222.93,24077.0,218.5028,219.1112,217.0407,218.7579,24077.0
2024-02-15 15:00:00,222.95,222.95,221.34,222.45,24014.0,218.7775,218.7775,217.1977,218.2869,24014.0
2024-02-15 15:30:00,222.34,222.58,220.9,222.13,148440.0,218.179,218.4145,216.7659,217.9729,148440.0
2024-02-16 09:30:00,223.37,223.37,219.98,220.5,34841.0,219.1897,219.1897,215.8631,216.3734,34841.0
2024-02-16 10:00:00,221.01,222.74,219.0,219.57,46699.0,216.8738,218.5715,214.9015,215.4608,46699.0
2024-02-16 10:30:00,219.63,219.87,218.44,218.87,46276.0,215.5197,215.7552,214.3519,214.7739,46276.0
2024-02-16 11:00:00,218.95,219.32,218.6,218.98,23562.0,214.8524,215.2155,214.5089,214.8818,23562.0
2024-02-16 11:30:00,219.0,219.36,218.52,218.81,34601.0,214.9015,215.2547,214.4304,214.715,34601.0
2024-02-16 12:00:00,218.86,218.86,218.12,218.46,21121.0,214.7641,214.7641,214.0379,214.3716,21121.0
2024-02-16 12:30:00,218.5,218.57,217.87,218.49,15682.0,214.4108,214.4795,213.7926,214.401,15682.0
2024-02-16 13:00:00,218.57,219.12,218.23,218.85,20699.0,214.4795,215.0192,214.1459,214.7543,20699.0
2024-02-16 13:30:00,218.9,218.94,218.07,218.35,24829.0,214.8033,214.8426,213.9889,214.2636,24829.0
2024-02-16 14:00:00,218.36,218.64,217.53,217.53,37173.0,214.2734,214.5482,213.459,213.459,37173.0
2024-02-16 14:30:00,217.57,217.93,216.77,216.91,40849.0,213.4982,213.8515,212.7132,212.8506,40849.0
2024-02-16 15:00:00,216.83,217.13,216.6,217.03,31811.0,212.7721,213.0665,212.5464,212.9683,31811.0
2024-02-16 15:30:00,217.0,217.12,216.0,216.64,160029.0,212.9389,213.0566,211.9576,212.5856,160029.0
2024-02-20 09:30:00,215.29,217.78,215.0,216.06,38077.0,211.2609,213.7043,210.9763,212.0165,38077.0
2024-02-20 10:00:00,215.97,217.18,215.54,215.68,28510.0,211.9282,213.1155,211.5062,211.6436,28510.0
2024-02-20 10:30:00,215.86,216.2,214.76,215.42,33490.0,211.8202,212.1539,210.7408,211.3885,33490.0
2024-02-20 11:00:00,215.32,216.0,214.94,215.87,15935.0,211.2903,211.9576,210.9174,211.83,15935.0
2024-02-20 11:30:00,215.79,216.22,215.59,215.83,13847.0,211.7515,212.1735,211.5553,211.7908,13847.0
2024-02-20 12:00:00,215.73,215.79,215.32,215.39,11361.0,211.6927,211.7515,211.2903,211.359,11361.0
2024-02-20 12:30:00,215.48,215.48,214.91,215.39,14783.0,211.4473,211.4473,210.888,211.359,14783.0
2024-02-20 13:00:00,215.31,215.77,214.93,215.02,8999.0,211.2805,211.7319,210.9076,210.9959,8999.0
2024-02-20 13:30:00,214.96,215.39,214.88,215.27,13736.0,210.9371,211.359,210.8586,211.2413,13736.0
2024-02-20 14:00:00,215.19,215.55,215.02,215.46,21442.0,211.1628,211.516,210.9959,211.4277,21442.0
2024-02-20 14:30:00,215.46,216.01,215.25,215.8,20133.0,211.4277,211.9674,211.2216,211.7613,20133.0
2024-02-20 15:00:00,215.8,215.99,215.27,215.66,15610.0,211.7613,211.9478,211.2413,211.624,15610.0
2024-02-20 15:30:00,215.66,215.7,214.71,215.67,107987.0,211.624,211.6632,210.6917,211.6338,107987.0
2024-02-21 09:30:00,215.3,215.52,214.02,214.07,22806.0,211.2707,211.4866,210.0147,210.0637,22806.0
2024-02-21 10:00:00,214.2,215.01,214.01,215.01,30101.0,210.1913,210.9861,210.0048,210.9861,30101.0
2024-02-21 10:30:00,214.8,215.8,214.53,215.8,31489.0,210.7801,211.7613,210.5151,211.7613,31489.0
2024-02-21 11:00:00,215.92,216.52,215.74,216.23,11058.0,211.8791,212.4679,211.7025,212.1833,11058.0
2024-02-21 11:30:00,216.14,216.96,216.14,216.7,7186.0,212.095,212.8996,212.095,212.6445,7186.0
2024-02-21 12:00:00,216.7,216.8,216.09,216.3,13900.0,212.6445,212.7426,212.0459,212.252,13900.0
2024-02-21 12:30:00,216.06,216.13,215.3,215.3,41324.0,212.0165,212.0852,211.2707,211.2707,41324.0
2024-02-21 13:00:00,215.31,215.33,214.73,215.19,29485.0,211.2805,211.3001,210.7114,211.1628,29485.0
2024-02-21 13:30:00,215.12,215.91,215.04,215.86,19689.0,211.0941,211.8693,211.0156,211.8202,19689.0
2024-02-21 14:00:00,215.79,217.28,215.56,216.86,62305.0,211.7515,213.2137,211.5258,212.8015,62305.0
2024-02-21 14:30:00,216.92,217.57,216.43,217.52,27716.0,212.8604,213.4982,212.3796,213.4492,27716.0
2024-02-21 15:00:00,217.55,217.85,217.1,217.43,22042.0,213.4786,213.773,213.037,213.3608,22042.0
2024-02-21 15:30:00,217.4,218.1,217.36,217.91,84651.0,213.3314,214.0183,213.2922,213.8319,84651.0
2024-02-22 09:30:00,217.51,218.13,215.86,216.55,33644.0,213.4393,214.0477,211.8202,212.4973,33644.0
2024-02-22 10:00:00,216.5,216.55,214.76,215.12,22257.0,212.4482,212.4973,210.7408,211.0941,22257.0
2024-02-22 10:30:00,214.98,215.59,214.97,215.34,17086.0,210.9567,211.5553,210.9469,211.31,17086.0
2024-02-22 11:00:00,215.33,215.81,214.84,215.02,39200.0,211.3001,211.7712,210.8193,210.9959,39200.0
2024-02-22 11:30:00,215.11,215.18,214.04,214.89,46643.0,211.0843,211.153,210.0343,210.8684,46643.0
2024-02-22 12:00:00,215.05,215.68,214.81,215.55,33904.0,211.0254,211.6436,210.7899,211.516,33904.0
2024-02-22 12:30:00,215.52,218.0,215.26,217.05,65665.0,211.4866,213.9202,211.2315,212.988,65665.0
2024-02-22 13:00:00,217.2,217.2,216.28,217.02,15608.0,213.1351,213.1351,212.2324,212.9585,15608.0
2024-02-22 13:30:00,217.09,217.37,216.36,216.77,12073.0,213.0272,213.302,212.3109,212.7132,12073.0
2024-02-22 14:00:00,216.77,217.55,216.69,217.44,12999.0,212.7132,213.4786,212.6347,213.3707,12999.0
2024-02-22 14:30:00,217.44,217.5,216.32,216.36,15032.0,213.3707,213.4295,212.2716,212.3109,15032.0
2024-02-22 15:00:00,216.45,217.59,215.93,217.5,59788.0,212.3992,213.5179,211.8889,213.4295,59788.0
2024-02-22 15:30:00,217.4,218.32,217.08,217.77,88970.0,213.3314,214.2342,213.0174,213.6945,88970.0
2024-02-23 09:30:00,218.56,219.0,216.55,218.36,18135.0,214.4697,214.9015,212.4973,214.2734,18135.0
2024-02-23 10:00:00,218.63,219.49,217.74,218.71,34207.0,214.5384,215.3823,213.665,214.6169,34207.0
2024-02-23 10:30:00,218.73,219.17,218.27,218.88,24722.0,214.6365,215.0683,214.1851,214.7837,24722.0
2024-02-23 11:00:00,218.88,219.37,218.58,218.62,16899.0,214.7837,215.2645,214.4893,214.5286,16899.0
2024-02-23 11:30:00,218.64,218.64,217.88,217.88,12488.0,214.5482,214.5482,213.8024,213.8024,12488.0
2024-02-23 12:00:00,217.95,218.46,217.78,218.01,23528.0,213.8711,214.3716,213.7043,213.93,23528.0
2024-02-23 12:30:00,218.1,218.4,217.88,218.23,10916.0,214.0183,214.3127,213.8024,214.1459,10916.0
2024-02-23 13:00:00,218.14,218.95,218.06,218.95,36925.0,214.0576,214.8524,213.9791,214.8524,36925.0
2024-02-23 13:30:00,218.89,218.9,218.59,218.84,17691.0,214.7935,214.8033,214.4991,214.7445,17691.0
2024-02-23 14:00:00,218.82,219.06,218.77,218.86,16398.0,214.7248,214.9603,214.6758,214.7641,16398.0
2024-02-23 14:30:00,218.9,219.11,218.68,218.79,28748.0,214.8033,215.0094,214.5875,214.6954,28748.0
2024-02-23 15:00:00,218.84,219.02,217.89,217.89,34758.0,214.7445,214.9211,213.8122,213.8122,34758.0
2024-02-23 15:30:00,217.89,219.34,217.87,219.18,162293.0,213.8122,215.2351,213.7926,215.0781,162293.0
2024-02-26 09:30:00,218.91,220.72,218.01,220.72,45486.0,215.531,217.313,214.6448,217.313,45486.0
2024-02-26 10:00:00,220.66,221.1,218.65,220.06,29404.0,217.2539,217.6871,215.275,216.6632,29404.0
2024-02-26 10:30:00,219.79,219.93,218.5,218.53,22781.0,216.3974,216.5352,215.1273,215.1568,22781.0
2024-02-26 11:00:00,218.55,219.13,218.34,218.53,21755.0,215.1765,215.7476,214.9698,215.1568,21755.0
2024-02-26 11:30:00,218.39,218.55,217.97,217.98,29833.0,215.019,215.1765,214.6055,214.6153,29833.0
2024-02-26 12:00:00,217.98,218.08,217.54,217.92,32529.0,214.6153,214.7138,214.1821,214.5562,32529.0
2024-02-26 12:30:00,217.68,217.68,216.32,216.64,44864.0,214.3199,214.3199,212.9809,213.296,44864.0
2024-02-26 13:00:00,216.64,217.84,216.64,217.75,23431.0,213.296,214.4775,213.296,214.3889,23431.0
2024-02-26 13:30:00,217.69,217.85,216.86,217.34,30057.0,214.3298,214.4873,213.5126,213.9852,30057.0
2024-02-26 14:00:00,217.4,217.49,216.45,216.86,19524.0,214.0443,214.1329,213.1089,213.5126,19524.0
2024-02-26 14:30:00,216.98,217.11,215.84,216.03,59878.0,213.6307,213.7587,212.5083,212.6954,59878.0
2024-02-26 15:00:00,216.06,216.85,215.6,216.0,100026.0,212.7249,213.5027,212.272,212.6659,100026.0
2024-02-26 15:30:00,216.0,216.12,214.9,215.34,251933.0,212.6659,212.784,211.5828,212.0161,251933.0
2024-02-27 09:30:00,214.96,216.02,212.15,213.46,115352.0,211.6419,212.6856,208.8753,210.1651,115352.0
2024-02-27 10:00:00,213.62,216.1,212.92,215.65,117012.0,210.3226,212.7643,209.6334,212.3213,117012.0
2024-02-27 10:30:00,215.84,216.46,215.38,215.78,30028.0,212.5083,213.1188,212.0554,212.4493,30028.0
2024-02-27 11:00:00,215.84,216.18,215.55,216.18,20491.0,212.5083,212.8431,212.2228,212.8431,20491.0
2024-02-27 11:30:00,216.09,216.1,214.56,215.41,31847.0,212.7545,212.7643,211.2481,212.085,31847.0
2024-02-27 12:00:00,215.48,215.68,214.9,214.9,12496.0,212.1539,212.3508,211.5828,211.5828,12496.0
2024-02-27 12:30:00,215.06,215.48,214.8,215.41,43318.0,211.7404,212.1539,211.4844,212.085,43318.0
2024-02-27 13:00:00,215.43,215.78,214.98,215.18,14572.0,212.1047,212.4493,211.6616,211.8585,14572.0
2024-02-27 13:30:00,215.04,215.61,215.04,215.22,19455.0,211.7207,212.2819,211.7207,211.8979,19455.0
2024-02-27 14:00:00,215.17,215.43,214.95,215.2,18440.0,211.8487,212.1047,211.6321,211.8782,18440.0
2024-02-27 14:30:00,215.21,215.21,214.82,215.13,22048.0,211.8881,211.8881,211.5041,211.8093,22048.0
2024-02-27 15:00:00,215.13,216.2,215.07,215.56,38392.0,211.8093,212.8628,211.7502,212.2327,38392.0
2024-02-27 15:30:00,215.55,215.88,214.93,215.69,97847.0,212.2228,212.5477,211.6124,212.3607,97847.0
2024-02-28 09:30:00,215.66,215.66,214.19,214.71,11642.0,212.3311,212.3311,210.8838,211.3958,11642.0
2024-02-28 10:00:00,214.65,214.65,213.86,214.09,9627.0,211.3367,211.3367,210.5589,210.7854,9627.0
2024-02-28 10:30:00,214.14,215.08,214.04,214.48,15169.0,210.8346,211.7601,210.7361,211.1693,15169.0
2024-02-28 11:00:00,214.48,215.28,214.22,214.88,40367.0,211.1693,211.957,210.9133,211.5632,40367.0
2024-02-28 11:30:00,214.97,215.15,214.66,214.77,13763.0,211.6518,211.829,211.3466,211.4549,13763.0
2024-02-28 12:00:00,214.86,214.97,214.65,214.88,8579.0,211.5435,211.6518,211.3367,211.5632,8579.0
2024-02-28 12:30:00,214.87,215.15,214.74,214.85,10278.0,211.5533,211.829,211.4253,211.5336,10278.0
2024-02-28 13:00:00,214.84,215.71,214.74,215.22,46932.0,211.5238,212.3803,211.4253,211.8979,46932.0
2024-02-28 13:30:00,215.28,215.31,214.78,214.87,10875.0,211.957,211.9865,211.4647,211.5533,10875.0
2024-02-28 14:00:00,214.85,215.05,214.55,214.87,15918.0,211.5336,211.7305,211.2383,211.5533,15918.0
2024-02-28 14:30:00,214.98,214.98,214.63,214.81,24212.0,211.6616,211.6616,211.317,211.4942,24212.0
2024-02-28 15:00:00,214.88,214.96,214.56,214.86,13860.0,211.5632,211.6419,211.2481,211.5435,13860.0
2024-02-28 15:30:00,214.88,214.94,214.08,214.87,85989.0,211.5632,211.6222,210.7755,211.5533,85989.0
2024-02-29 09:30:00,215.0,215.96,213.03,214.02,48695.0,211.6813,212.6265,209.7417,210.7164,48695.0
2024-02-29 10:00:00,214.02,214.02,212.23,212.73,53029.0,210.7164,210.7164,208.9541,209.4463,53029.0
2024-02-29 10:30:00,212.98,213.9,212.73,213.66,22753.0,209.6925,210.5983,209.4463,210.362,22753.0
2024-02-29 11:00:00,213.64,214.38,213.64,213.97,23412.0,210.3423,211.0709,210.3423,210.6672,23412.0
2024-02-29 11:30:00,214.04,214.28,213.37,213.43,16660.0,210.7361,210.9724,210.0765,210.1355,16660.0
2024-02-29 12:00:00,213.36,214.02,213.16,213.67,33507.0,210.0666,210.7164,209.8697,210.3718,33507.0
2024-02-29 12:30:00,213.83,214.14,213.64,214.02,33923.0,210.5294,210.8346,210.3423,210.7164,33923.0
2024-02-29 13:00:00,214.1,214.66,214.0,214.56,40891.0,210.7952,211.3466,210.6967,211.2481,40891.0
2024-02-29 13:30:00,214.59,214.59,214.27,214.41,49729.0,211.2776,211.2776,210.9626,211.1004,49729.0
2024-02-29 14:00:00,214.38,214.44,214.02,214.16,29522.0,211.0709,211.1299,210.7164,210.8543,29522.0
2024-02-29 14:30:00,214.24,214.7,214.11,214.65,11979.0,210.933,211.3859,210.805,211.3367,11979.0
2024-02-29 15:00:00,214.68,215.05,214.56,214.56,19826.0,211.3662,211.7305,211.2481,211.2481,19826.0
2024-02-29 15:30:00,214.56,216.09,214.54,215.75,96882.0,211.2481,212.7545,211.2284,212.4197,96882.0
2024-03-01 09:30:00,215.66,216.23,214.53,215.49,22342.0,212.3311,212.8923,211.2186,212.1637,22342.0
2024-03-01 10:00:00,215.7,216.93,215.64,216.93,30918.0,212.3705,213.5815,212.3114,213.5815,30918.0
2024-03-01 10:30:00,217.0,217.08,216.36,216.63,38833.0,213.6504,213.7292,213.0203,213.2861,38833.0
2024-03-01 11:00:00,216.61,217.21,216.61,216.99,19463.0,213.2665,213.8572,213.2665,213.6406,19463.0
2024-03-01 11:30:00,216.94,217.06,216.36,216.78,35663.0,213.5914,213.7095,213.0203,213.4338,35663.0
2024-03-01 12:00:00,216.77,217.08,216.76,216.96,11684.0,213.424,213.7292,213.4141,213.6111,11684.0
2024-03-01 12:30:00,216.87,217.03,216.72,216.88,11726.0,213.5224,213.68,213.3748,213.5323,11726.0
2024-03-01 13:00:00,216.88,216.88,216.38,216.59,15439.0,213.5323,213.5323,213.04,213.2468,15439.0
2024-03-01 13:30:00,216.65,216.65,216.19,216.43,13876.0,213.3058,213.3058,212.8529,213.0892,13876.0
2024-03-01 14:00:00,216.45,217.08,216.45,217.08,14786.0,213.1089,213.7292,213.1089,213.7292,14786.0
2024-03-01 14:30:00,217.04,217.23,216.59,216.64,32689.0,213.6898,213.8769,213.2468,213.296,32689.0
2024-03-01 15:00:00,216.59,216.82,215.98,216.8,44317.0,213.2468,213.4732,212.6462,213.4535,44317.0
2024-03-01 15:30:00,216.82,218.16,216.72,218.09,123483.0,213.4732,214.7925,213.3748,214.7236,123483.0
2024-03-04 09:30:00,217.12,220.18,217.07,220.18,36071.0,213.7686,216.7813,213.7194,216.7813,36071.0
2024-03-04 10:00:00,220.11,220.16,218.62,219.06,23561.0,216.7124,216.7617,215.2454,215.6786,23561.0
2024-03-04 10:30:00,219.06,219.13,218.24,218.63,19728.0,215.6786,215.7476,214.8713,215.2553,19728.0
2024-03-04 11:00:00,218.59,218.79,218.31,218.7,16833.0,215.2159,215.4128,214.9402,215.3242,16833.0
2024-03-04 11:30:00,218.8,219.21,218.46,219.11,10405.0,215.4226,215.8263,215.0879,215.7279,10405.0
2024-03-04 12:00:00,219.19,219.37,218.71,218.94,12867.0,215.8066,215.9839,215.334,215.5605,12867.0
2024-03-04 12:30:00,218.86,219.0,218.44,219.0,18669.0,215.4817,215.6196,215.0682,215.6196,18669.0
2024-03-04 13:00:00,219.1,219.11,218.25,218.42,9813.0,215.718,215.7279,214.8811,215.0485,9813.0
2024-03-04 13:30:00,218.58,218.73,218.39,218.73,5530.0,215.206,215.3537,215.019,215.3537,5530.0
2024-03-04 14:00:00,218.74,219.0,218.58,218.7,19609.0,215.3636,215.6196,215.206,215.3242,19609.0
2024-03-04 14:30:00,218.61,219.06,218.21,218.75,57340.0,215.2356,215.6786,214.8418,215.3734,57340.0
2024-03-04 15:00:00,218.75,219.3,218.69,219.0,9965.0,215.3734,215.9149,215.3143,215.6196,9965.0
2024-03-04 15:30:00,218.99,219.27,218.83,219.11,53304.0,215.6097,215.8854,215.4522,215.7279,53304.0
2024-03-05 09:30:00,219.47,221.14,219.39,219.93,24710.0,216.0823,217.7265,216.0035,216.5352,24710.0
2024-03-05 10:00:00,219.78,219.88,218.06,218.55,36348.0,216.3875,216.486,214.6941,215.1765,36348.0
2024-03-05 10:30:00,218.64,218.95,218.25,218.65,32327.0,215.2651,215.5703,214.8811,215.275,32327.0
2024-03-05 11:00:00,218.55,218.55,217.87,218.24,29106.0,215.1765,215.1765,214.507,214.8713,29106.0
2024-03-05 11:30:00,218.23,218.82,218.09,218.78,31474.0,214.8614,215.4423,214.7236,215.403,31474.0
2024-03-05 12:00:00,218.82,218.9,217.71,217.71,21967.0,215.4423,215.5211,214.3495,214.3495,21967.0
2024-03-05 12:30:00,217.58,217.59,217.1,217.28,9164.0,214.2215,214.2313,213.7489,213.9261,9164.0
2024-03-05 13:00:00,217.28,217.51,216.86,217.49,5307.0,213.9261,214.1526,213.5126,214.1329,5307.0
2024-03-05 13:30:00,217.51,217.84,216.92,216.92,9920.0,214.1526,214.4775,213.5717,213.5717,9920.0
2024-03-05 14:00:00,216.91,217.18,216.79,216.82,17308.0,213.5618,213.8277,213.4437,213.4732,17308.0
2024-03-05 14:30:00,216.82,216.82,216.25,216.51,14309.0,213.4732,213.4732,212.912,213.168,14309.0
2024-03-05 15:00:00,216.64,216.94,216.37,216.84,18344.0,213.296,213.5914,213.0302,213.4929,18344.0
2024-03-05 15:30:00,216.67,216.76,216.12,216.15,72075.0,213.3255,213.4141,212.784,212.8136,72075.0
2024-03-06 09:30:00,216.36,217.23,215.44,217.23,27511.0,213.0203,213.8769,212.1145,213.8769,27511.0
2024-03-06 10:00:00,217.05,217.39,216.67,217.01,16191.0,213.6997,214.0344,213.3255,213.6603,16191.0
2024-03-06 10:30:00,216.77,217.38,216.64,217.37,18100.0,213.424,214.0246,213.296,214.0147,18100.0
2024-03-06 11:00:00,217.29,217.92,217.09,217.77,138389.0,213.936,214.5562,213.739,214.4085,138389.0
2024-03-06 11:30:00,217.77,217.91,217.4,217.91,16244.0,214.4085,214.5464,214.0443,214.5464,16244.0
2024-03-06 12:00:00,217.91,218.17,217.44,218.09,19850.0,214.5464,214.8024,214.0836,214.7236,19850.0
2024-03-06 12:30:00,218.15,218.25,217.36,217.44,28372.0,214.7827,214.8811,214.0049,214.0836,28372.0
2024-03-06 13:00:00,217.43,217.82,217.29,217.76,21271.0,214.0738,214.4578,213.936,214.3987,21271.0
2024-03-06 13:30:00,217.64,217.85,217.13,217.41,21270.0,214.2806,214.4873,213.7784,214.0541,21270.0
2024-03-06 14:00:00,217.41,217.77,217.38,217.73,25834.0,214.0541,214.4085,214.0246,214.3692,25834.0
2024-03-06 14:30:00,217.67,217.95,217.38,217.68,26699.0,214.3101,214.5858,214.0246,214.3199,26699.0
2024-03-06 15:00:00,217.68,217.68,217.09,217.65,15348.0,214.3199,214.3199,213.739,214.2904,15348.0
2024-03-06 15:30:00,217.66,218.08,217.28,217.8,75611.0,214.3002,214.7138,213.9261,214.4381,75611.0
2024-03-07 09:30:00,218.45,219.62,218.14,218.42,19365.0,215.0781,216.23,214.7728,215.0485,19365.0
2024-03-07 10:00:00,218.34,218.34,217.34,218.18,13982.0,214.9698,214.9698,213.9852,214.8122,13982.0
2024-03-07 10:30:00,218.15,218.27,217.86,218.27,18753.0,214.7827,214.9008,214.4972,214.9008,18753.0
2024-03-07 11:00:00,218.37,218.65,218.23,218.52,15138.0,214.9993,215.275,214.8614,215.147,15138.0
2024-03-07 11:30:00,218.6,218.64,218.22,218.49,13231.0,215.2257,215.2651,214.8516,215.1174,13231.0
2024-03-07 12:00:00,218.58,218.69,218.38,218.68,8648.0,215.206,215.3143,215.0091,215.3045,8648.0
2024-03-07 12:30:00,218.68,218.95,218.44,218.59,10188.0,215.3045,215.5703,215.0682,215.2159,10188.0
2024-03-07 13:00:00,218.61,219.7,218.61,219.23,7780.0,215.2356,216.3088,215.2356,215.846,7780.0
2024-03-07 13:30:00,219.25,219.62,219.23,219.33,15372.0,215.8657,216.23,215.846,215.9445,15372.0
2024-03-07 14:00:00,219.41,219.44,219.03,219.22,12373.0,216.0232,216.0528,215.6491,215.8362,12373.0
2024-03-07 14:30:00,219.15,219.15,218.11,218.53,16335.0,215.7672,215.7672,214.7433,215.1568,16335.0
2024-03-07 15:00:00,218.43,218.64,217.63,218.17,37637.0,215.0584,215.2651,214.2707,214.8024,37637.0
2024-03-07 15:30:00,218.16,218.57,218.11,218.36,55560.0,214.7925,215.1962,214.7433,214.9894,55560.0
2024-03-08 09:30:00,218.53,218.65,218.06,218.32,11791.0,215.1568,215.275,214.6941,214.9501,11791.0
2024-03-08 10:00:00,218.49,218.49,217.64,217.64,10711.0,215.1174,215.1174,214.2806,214.2806,10711.0
2024-03-08 10:30:00,217.66,218.88,217.66,218.71,15938.0,214.3002,215.5014,214.3002,215.334,15938.0
2024-03-08 11:00:00,218.73,219.16,218.36,219.09,11374.0,215.3537,215.7771,214.9894,215.7082,11374.0
2024-03-08 11:30:00,219.17,219.58,219.05,219.09,10994.0,215.7869,216.1906,215.6688,215.7082,10994.0
2024-03-08 12:00:00,219.12,219.33,218.95,219.3,10725.0,215.7377,215.9445,215.5703,215.9149,10725.0
2024-03-08 12:30:00,219.22,219.28,219.0,219.28,10096.0,215.8362,215.8952,215.6196,215.8952,10096.0
2024-03-08 13:00:00,219.27,219.71,219.13,219.61,7073.0,215.8854,216.3186,215.7476,216.2201,7073.0
2024-03-08 13:30:00,219.59,219.65,218.83,218.98,8280.0,216.2005,216.2595,215.4522,215.5999,8280.0
2024-03-08 14:00:00,218.94,219.65,218.91,219.58,17604.0,215.5605,216.2595,215.531,216.1906,17604.0
2024-03-08 14:30:00,219.54,219.57,218.83,218.83,24300.0,216.1512,216.1808,215.4522,215.4522,24300.0
2024-03-08 15:00:00,218.74,218.78,217.47,217.51,24569.0,215.3636,215.403,214.1132,214.1526,24569.0
2024-03-08 15:30:00,217.52,218.35,217.32,217.6,95226.0,214.1624,214.9796,213.9655,214.2412,95226.0
2024-03-11 09:30:00,216.84,218.51,216.83,217.06,15468.0,213.4929,215.1371,213.4831,213.7095,15468.0
2024-03-11 10:00:00,216.94,217.08,215.92,215.92,5605.0,213.5914,213.7292,212.5871,212.5871,5605.0
2024-03-11 10:30:00,216.11,216.84,216.11,216.84,4468.0,212.7742,213.4929,212.7742,213.4929,4468.0
2024-03-11 11:00:00,216.87,217.36,216.67,217.13,5654.0,213.5224,214.0049,213.3255,213.7784,5654.0
2024-03-11 11:30:00,217.11,217.23,216.98,217.22,5007.0,213.7587,213.8769,213.6307,213.867,5007.0
2024-03-11 12:00:00,217.11,217.49,217.03,217.18,5787.0,213.7587,214.1329,213.68,213.8277,5787.0
2024-03-11 12:30:00,217.23,218.08,217.23,217.95,5733.0,213.8769,214.7138,213.8769,214.5858,5733.0
2024-03-11 13:00:00,218.11,218.59,217.96,218.51,6472.0,214.7433,215.2159,214.5956,215.1371,6472.0
2024-03-11 13:30:00,218.5,218.62,217.98,218.14,11749.0,215.1273,215.2454,214.6153,214.7728,11749.0
2024-03-11 14:00:00,217.99,218.14,217.9,218.04,7914.0,214.6252,214.7728,214.5365,214.6744,7914.0
2024-03-11 14:30:00,218.04,218.11,217.81,217.98,11458.0,214.6744,214.7433,214.4479,214.6153,11458.0
2024-03-11 15:00:00,217.92,218.04,217.75,217.84,6209.0,214.5562,214.6744,214.3889,214.4775,6209.0
2024-03-11 15:30:00,217.81,218.91,217.81,218.53,58186.0,214.4479,215.531,214.4479,215.1568,58186.0
2024-03-12 09:30:00,217.99,218.51,217.2,217.66,9033.0,214.6252,215.1371,213.8473,214.3002,9033.0
2024-03-12 10:00:00,217.59,218.33,217.47,218.12,7358.0,214.2313,214.9599,214.1132,214.7531,7358.0
2024-03-12 10:30:00,217.99,218.09,217.08,217.08,4513.0,214.6252,214.7236,213.7292,213.7292,4513.0
2024-03-12 11:00:00,217.38,217.67,217.04,217.5,5964.0,214.0246,214.3101,213.6898,214.1427,5964.0
2024-03-12 11:30:00,217.24,217.59,216.89,217.05,4158.0,213.8867,214.2313,213.5421,213.6997,4158.0
2024-03-12 12:00:00,217.18,217.18,216.72,216.98,12196.0,213.8277,213.8277,213.3748,213.6307,12196.0
2024-03-12 12:30:00,217.02,217.02,216.4,216.81,3807.0,213.6701,213.6701,213.0597,213.4634,3807.0
2024-03-12 13:00:00,216.74,216.89,216.52,216.65,3870.0,213.3944,213.5421,213.1778,213.3058,3870.0
2024-03-12 13:30:00,216.73,216.91,216.66,216.72,3739.0,213.3846,213.5618,213.3157,213.3748,3739.0
2024-03-12 14:00:00,216.71,217.25,216.66,217.25,4052.0,213.3649,213.8966,213.3157,213.8966,4052.0
2024-03-12 14:30:00,217.18,217.37,216.29,216.54,20224.0,213.8277,214.0147,212.9514,213.1975,20224.0
2024-03-12 15:00:00,216.56,216.83,216.43,216.47,9376.0,213.2172,213.4831,213.0892,213.1286,9376.0
2024-03-12 15:30:00,216.47,217.04,216.34,216.8,25365.0,213.1286,213.6898,213.0006,213.4535,25365.0
2024-03-13 09:30:00,217.66,218.13,217.08,217.99,10161.0,214.3002,214.763,213.7292,214.6252,10161.0
2024-03-13 10:00:00,217.74,218.49,216.52,216.52,14704.0,214.379,215.1174,213.1778,213.1778,14704.0
2024-03-13 10:30:00,216.79,217.14,216.23,216.72,13059.0,213.4437,213.7883,212.8923,213.3748,13059.0
2024-03-13 11:00:00,216.71,217.03,216.47,216.98,8801.0,213.3649,213.68,213.1286,213.6307,8801.0
2024-03-13 11:30:00,217.07,217.16,216.33,216.52,6789.0,213.7194,213.808,212.9908,213.1778,6789.0
2024-03-13 12:00:00,216.35,216.44,215.99,216.05,4252.0,213.0105,213.0991,212.656,212.7151,4252.0
2024-03-13 12:30:00,216.05,216.07,215.49,215.56,6773.0,212.7151,212.7348,212.1637,212.2327,6773.0
2024-03-13 13:00:00,215.56,215.71,215.29,215.62,3792.0,212.2327,212.3803,211.9668,212.2917,3792.0
2024-03-13 13:30:00,215.66,215.67,215.05,215.35,4038.0,212.3311,212.341,211.7305,212.0259,4038.0
2024-03-13 14:00:00,215.33,215.6,215.09,215.36,8130.0,212.0062,212.272,211.7699,212.0357,8130.0
2024-03-13 14:30:00,215.26,215.39,214.86,214.9,8269.0,211.9373,212.0653,211.5435,211.5828,8269.0
2024-03-13 15:00:00,214.86,215.15,214.49,214.59,12771.0,211.5435,211.829,211.1792,211.2776,12771.0
2024-03-13 15:30:00,214.61,215.87,214.61,215.78,66848.0,211.2973,212.5379,211.2973,212.4493,66848.0
2024-03-14 09:30:00,214.52,214.76,212.61,212.72,45766.0,211.2087,211.445,209.3282,209.4365,45766.0
2024-03-14 10:00:00,212.79,212.85,209.95,210.48,45162.0,209.5054,209.5645,206.7093,207.2311,45162.0
2024-03-14 10:30:00,210.43,211.08,209.97,210.38,34300.0,207.1818,207.8218,206.7289,207.1326,34300.0
2024-03-14 11:00:00,210.37,210.85,209.01,209.28,54334.0,207.1228,207.5954,205.7838,206.0496,54334.0
2024-03-14 11:30:00,209.33,209.62,208.97,209.28,33935.0,206.0988,206.3844,205.7444,206.0496,33935.0
2024-03-14 12:00:00,209.35,209.66,208.17,208.6,48608.0,206.1185,206.4237,204.9567,205.3801,48608.0
2024-03-14 12:30:00,208.52,208.73,207.75,207.86,28629.0,205.3013,205.5081,204.5432,204.6515,28629.0
2024-03-14 13:00:00,207.85,208.56,207.75,208.12,52709.0,204.6417,205.3407,204.5432,204.9075,52709.0
2024-03-14 13:30:00,208.02,208.99,207.91,208.8,60785.0,204.809,205.7641,204.7007,205.577,60785.0
2024-03-14 14:00:00,208.75,209.28,207.97,208.16,50625.0,205.5278,206.0496,204.7598,204.9469,50625.0
2024-03-14 14:30:00,208.1,208.45,207.75,208.45,66792.0,204.8878,205.2324,204.5432,205.2324,66792.0
2024-03-14 15:00:00,208.4,208.43,207.49,207.93,51953.0,205.1832,205.2127,204.2872,204.7204,51953.0
2024-03-14 15:30:00,207.82,209.09,207.8,209.09,163609.0,204.6121,205.8625,204.5924,205.8625,163609.0
2024-03-15 09:30:00,206.37,209.84,206.37,209.06,89188.0,203.1845,206.601,203.1845,205.833,89188.0
2024-03-15 10:00:00,208.75,209.22,207.63,209.03,39383.0,205.5278,205.9905,204.4251,205.8035,39383.0
2024-03-15 10:30:00,209.07,210.09,208.47,210.09,41196.0,205.8428,206.8471,205.2521,206.8471,41196.0
2024-03-15 11:00:00,210.11,211.01,209.89,210.8,40183.0,206.8668,207.7529,206.6502,207.5461,40183.0
2024-03-15 11:30:00,210.67,210.77,209.97,210.38,47401.0,207.4181,207.5166,206.7289,207.1326,47401.0
2024-03-15 12:00:00,210.41,211.0,210.15,210.52,52151.0,207.1622,207.743,206.9062,207.2705,52151.0
2024-03-15 12:30:00,210.42,210.52,209.93,210.37,25890.0,207.172,207.2705,206.6896,207.1228,25890.0
2024-03-15 13:00:00,210.31,210.78,210.2,210.54,41896.0,207.0637,207.5264,206.9554,207.2901,41896.0
2024-03-15 13:30:00,210.51,210.62,209.1,209.1,24203.0,207.2606,207.3689,205.8724,205.8724,24203.0
2024-03-15 14:00:00,209.19,209.33,208.07,208.08,24412.0,205.961,206.0988,204.8583,204.8681,24412.0
2024-03-15 14:30:00,208.16,209.04,208.15,208.85,30460.0,204.9469,205.8133,204.937,205.6262,30460.0
2024-03-15 15:00:00,208.83,209.84,208.79,209.31,43733.0,205.6065,206.601,205.5672,206.0791,43733.0
2024-03-15 15:30:00,209.43,209.43,208.1,209.23,142725.0,206.1973,206.1973,204.8878,206.0004,142725.0
2024-03-18 09:30:00,209.34,209.6,206.87,209.33,20526.0,206.1087,206.3647,203.6768,206.0988,20526.0
2024-03-18 10:00:00,209.32,209.45,207.17,207.44,11919.0,206.089,206.217,203.9722,204.238,11919.0
2024-03-18 10:30:00,207.44,207.7,207.09,207.53,18378.0,204.238,204.494,203.8934,204.3266,18378.0
2024-03-18 11:00:00,207.42,208.65,207.42,208.21,19571.0,204.2183,205.4293,204.2183,204.9961,19571.0
2024-03-18 11:30:00,208.21,208.41,207.8,208.38,10958.0,204.9961,205.193,204.5924,205.1635,10958.0
2024-03-18 12:00:00,208.39,208.39,207.69,207.96,6437.0,205.1733,205.1733,204.4841,204.75,6437.0
2024-03-18 12:30:00,208.04,208.64,208.04,208.45,10454.0,204.8287,205.4195,204.8287,205.2324,10454.0
2024-03-18 13:00:00,208.39,208.61,208.27,208.47,5268.0,205.1733,205.3899,205.0552,205.2521,5268.0
2024-03-18 13:30:00,208.46,208.91,208.15,208.89,21481.0,205.2423,205.6853,204.937,205.6656,21481.0
2024-03-18 14:00:00,208.83,209.1,208.29,208.31,14729.0,205.6065,205.8724,205.0749,205.0946,14729.0
2024-03-18 14:30:00,208.21,208.66,208.06,208.63,24515.0,204.9961,205.4392,204.8484,205.4096,24515.0
2024-03-18 15:00:00,208.57,208.89,208.55,208.65,37913.0,205.3506,205.6656,205.3309,205.4293,37913.0
2024-03-18 15:30:00,208.73,209.56,208.57,209.54,125054.0,205.5081,206.3253,205.3506,206.3056,125054.0
2024-03-19 09:30:00,209.84,211.98,209.16,209.99,26117.0,206.601,208.7079,205.9315,206.7486,26117.0
2024-03-19 10:00:00,209.95,210.38,208.94,209.18,16880.0,206.7093,207.1326,205.7148,205.9511,16880.0
2024-03-19 10:30:00,209.27,209.72,208.57,208.73,17904.0,206.0398,206.4828,205.3506,205.5081,17904.0
2024-03-19 11:00:00,208.73,209.08,208.36,208.67,13392.0,205.5081,205.8527,205.1438,205.449,13392.0
2024-03-19 11:30:00,208.71,209.54,208.63,209.18,23281.0,205.4884,206.3056,205.4096,205.9511,23281.0
2024-03-19 12:00:00,209.1,209.45,208.89,208.9,21066.0,205.8724,206.217,205.6656,205.6755,21066.0
2024-03-19 12:30:00,208.89,209.45,208.47,209.45,30207.0,205.6656,206.217,205.2521,206.217,30207.0
2024-03-19 13:00:00,209.45,210.3,209.18,210.08,22683.0,206.217,207.0539,205.9511,206.8372,22683.0
2024-03-19 13:30:00,210.02,210.31,209.94,210.09,17185.0,206.7782,207.0637,206.6994,206.8471,17185.0
2024-03-19 14:00:00,210.0,210.36,209.97,210.32,13956.0,206.7585,207.1129,206.7289,207.0735,13956.0
2024-03-19 14:30:00,210.35,210.93,210.19,210.31,17388.0,207.1031,207.6741,206.9456,207.0637,17388.0
2024-03-19 15:00:00,210.22,210.65,210.17,210.49,23716.0,206.9751,207.3985,206.9259,207.2409,23716.0
2024-03-19 15:30:00,210.6,211.13,210.14,210.97,129473.0,207.3492,207.871,206.8963,207.7135,129473.0
2024-03-20 09:30:00,210.3,210.83,209.7,209.77,11381.0,207.0539,207.5757,206.4631,206.532,11381.0
2024-03-20 10:00:00,209.72,210.9,209.26,210.88,13363.0,206.4828,207.6446,206.0299,207.6249,13363.0
2024-03-20 10:30:00,210.42,210.65,209.83,210.31,12577.0,207.172,207.3985,206.5911,207.0637,12577.0
2024-03-20 11:00:00,210.22,210.35,209.46,209.96,25604.0,206.9751,207.1031,206.2268,206.7191,25604.0
2024-03-20 11:30:00,209.95,210.0,209.54,209.8,9869.0,206.7093,206.7585,206.3056,206.5616,9869.0
2024-03-20 12:00:00,209.89,210.37,209.73,209.84,16158.0,206.6502,207.1228,206.4927,206.601,16158.0
2024-03-20 12:30:00,209.84,209.87,209.15,209.52,57945.0,206.601,206.6305,205.9216,206.2859,57945.0
2024-03-20 13:00:00,209.43,209.5,208.26,208.97,65966.0,206.1973,206.2662,205.0453,205.7444,65966.0
2024-03-20 13:30:00,208.93,209.19,208.34,208.65,80926.0,205.705,205.961,205.1241,205.4293,80926.0
2024-03-20 14:00:00,208.81,209.33,208.41,208.92,43315.0,205.5869,206.0988,205.193,205.6952,43315.0
2024-03-20 14:30:00,209.09,209.23,207.57,208.48,38477.0,205.8625,206.0004,204.366,205.2619,38477.0
2024-03-20 15:00:00,208.53,209.47,208.07,209.27,40618.0,205.3112,206.2367,204.8583,206.0398,40618.0
2024-03-20 15:30:00,209.27,209.45,208.53,209.33,160726.0,206.0398,206.217,205.3112,206.0988,160726.0
2024-03-21 09:30:00,210.51,212.04,209.55,210.5,20847.0,207.2606,208.767,206.3154,207.2508,20847.0
2024-03-21 10:00:00,210.71,210.93,210.21,210.84,8914.0,207.4575,207.6741,206.9652,207.5855,8914.0
2024-03-21 10:30:00,210.66,211.16,210.49,211.06,12146.0,207.4083,207.9006,207.2409,207.8021,12146.0
2024-03-21 11:00:00,211.03,211.03,210.13,210.19,8079.0,207.7726,207.7726,206.8865,206.9456,8079.0
2024-03-21 11:30:00,210.2,210.69,210.05,210.69,11277.0,206.9554,207.4378,206.8077,207.4378,11277.0
2024-03-21 12:00:00,210.61,210.66,210.17,210.17,7910.0,207.3591,207.4083,206.9259,206.9259,7910.0
2024-03-21 12:30:00,210.26,210.26,209.8,209.98,12332.0,207.0145,207.0145,206.5616,206.7388,12332.0
2024-03-21 13:00:00,209.93,209.97,209.62,209.97,8492.0,206.6896,206.7289,206.3844,206.7289,8492.0
2024-03-21 13:30:00,209.93,210.41,209.79,210.39,8070.0,206.6896,207.1622,206.5517,207.1425,8070.0
2024-03-21 14:00:00,210.48,210.59,210.01,210.51,13322.0,207.2311,207.3394,206.7683,207.2606,13322.0
2024-03-21 14:30:00,210.55,211.0,210.5,210.57,13509.0,207.3,207.743,207.2508,207.3197,13509.0
2024-03-21 15:00:00,210.5,211.14,210.38,211.12,21081.0,207.2508,207.8809,207.1326,207.8612,21081.0
2024-03-21 15:30:00,211.09,211.4,210.47,211.32,74841.0,207.8317,208.1369,207.2212,208.0581,74841.0
2024-03-22 09:30:00,211.29,211.58,210.24,210.73,13781.0,208.0286,208.3141,206.9948,207.4772,13781.0
2024-03-22 10:00:00,210.72,211.19,210.41,211.0,32827.0,207.4674,207.9301,207.1622,207.743,32827.0
2024-03-22 10:30:00,211.0,211.02,210.23,210.23,18127.0,207.743,207.7627,206.9849,206.9849,18127.0
2024-03-22 11:00:00,210.22,210.65,210.19,210.53,15746.0,206.9751,207.3985,206.9456,207.2803,15746.0
2024-03-22 11:30:00,210.43,210.85,210.42,210.67,41497.0,207.1818,207.5954,207.172,207.4181,41497.0
2024-03-22 12:00:00,210.67,211.24,210.54,211.07,28760.0,207.4181,207.9793,207.2901,207.812,28760.0
2024-03-22 12:30:00,211.18,211.21,210.88,211.06,14279.0,207.9203,207.9498,207.6249,207.8021,14279.0
2024-03-22 13:00:00,211.06,211.18,210.7,211.14,21321.0,207.8021,207.9203,207.4477,207.8809,21321.0
2024-03-22 13:30:00,211.03,211.52,211.0,211.46,16326.0,207.7726,208.255,207.743,208.1959,16326.0
2024-03-22 14:00:00,211.55,212.26,211.48,212.26,12218.0,208.2846,208.9836,208.2156,208.9836,12218.0
2024-03-22 14:30:00,212.2,212.79,212.13,212.79,17307.0,208.9245,209.5054,208.8556,209.5054,17307.0
2024-03-22 15:00:00,212.74,213.07,212.53,213.03,39266.0,209.4562,209.7811,209.2494,209.7417,39266.0
2024-03-22 15:30:00,213.02,213.34,212.86,213.3,117961.0,209.7319,210.0469,209.5743,210.0075,117961.0
2024-03-25 09:30:00,215.0,215.32,213.13,213.13,15346.0,211.6813,211.9964,209.8402,209.8402,15346.0
2024-03-25 10:00:00,213.46,213.95,213.05,213.17,4770.0,210.1651,210.6475,209.7614,209.8796,4770.0
2024-03-25 10:30:00,213.03,213.81,212.78,213.72,13272.0,209.7417,210.5097,209.4956,210.4211,13272.0
2024-03-25 11:00:00,213.72,214.11,213.47,214.05,16056.0,210.4211,210.805,210.1749,210.746,16056.0
2024-03-25 11:30:00,214.04,214.17,213.27,213.44,11795.0,210.7361,210.8641,209.978,210.1454,11795.0
2024-03-25 12:00:00,213.44,213.56,212.91,212.99,11427.0,210.1454,210.2635,209.6236,209.7023,11427.0
2024-03-25 12:30:00,212.96,213.2,212.87,212.94,10977.0,209.6728,209.9091,209.5842,209.6531,10977.0
2024-03-25 13:00:00,212.94,213.06,212.42,212.55,17210.0,209.6531,209.7713,209.1411,209.2691,17210.0
2024-03-25 13:30:00,212.53,212.85,212.42,212.8,14116.0,209.2494,209.5645,209.1411,209.5153,14116.0
2024-03-25 14:00:00,212.79,213.2,212.3,213.04,9258.0,209.5054,209.9091,209.023,209.7516,9258.0
2024-03-25 14:30:00,213.04,213.27,212.9,213.16,7354.0,209.7516,209.978,209.6137,209.8697,7354.0
2024-03-25 15:00:00,213.24,213.29,212.91,213.12,19399.0,209.9485,209.9977,209.6236,209.8303,19399.0
2024-03-25 15:30:00,213.06,213.82,212.91,213.77,72622.0,209.7713,210.5195,209.6236,210.4703,72622.0
2024-03-26 09:30:00,213.75,213.84,213.6,213.64,7459.0,210.4506,210.5392,210.3029,210.3423,7459.0
2024-03-26 10:00:00,213.59,213.95,213.21,213.95,6617.0,210.2931,210.6475,209.9189,210.6475,6617.0
2024-03-26 10:30:00,213.89,214.25,213.53,213.94,16862.0,210.5884,210.9429,210.234,210.6377,16862.0
2024-03-26 11:00:00,214.08,214.42,213.47,214.01,20420.0,210.7755,211.1103,210.1749,210.7066,20420.0
2024-03-26 11:30:00,214.16,214.21,213.85,214.1,6123.0,210.8543,210.9035,210.5491,210.7952,6123.0
2024-03-26 12:00:00,213.99,214.29,213.87,213.96,14214.0,210.6869,210.9823,210.5687,210.6574,14214.0
2024-03-26 12:30:00,213.96,214.17,213.83,213.99,18894.0,210.6574,210.8641,210.5294,210.6869,18894.0
2024-03-26 13:00:00,214.01,214.02,213.46,213.52,9402.0,210.7066,210.7164,210.1651,210.2242,9402.0
2024-03-26 13:30:00,213.39,213.64,212.99,213.37,28007.0,210.0962,210.3423,209.7023,210.0765,28007.0
2024-03-26 14:00:00,213.46,213.61,212.78,213.12,13500.0,210.1651,210.3128,209.4956,209.8303,13500.0
2024-03-26 14:30:00,212.94,213.42,212.94,213.41,12268.0,209.6531,210.1257,209.6531,210.1158,12268.0
2024-03-26 15:00:00,213.32,214.19,213.3,214.11,39147.0,210.0272,210.8838,210.0075,210.805,39147.0
2024-03-26 15:30:00,214.0,214.16,213.39,213.55,80146.0,210.6967,210.8543,210.0962,210.2537,80146.0
2024-03-27 09:30:00,214.85,216.36,214.85,216.36,7035.0,211.5336,213.0203,211.5336,213.0203,7035.0
2024-03-27 10:00:00,216.25,216.56,215.64,215.98,9858.0,212.912,213.2172,212.3114,212.6462,9858.0
2024-03-27 10:30:00,215.75,216.24,215.45,215.78,9969.0,212.4197,212.9022,212.1244,212.4493,9969.0
2024-03-27 11:00:00,215.7,216.61,215.58,216.37,11518.0,212.3705,213.2665,212.2524,213.0302,11518.0
2024-03-27 11:30:00,216.26,216.34,215.3,215.3,8300.0,212.9219,213.0006,211.9767,211.9767,8300.0
2024-03-27 12:00:00,215.36,216.03,215.26,215.66,11046.0,212.0357,212.6954,211.9373,212.3311,11046.0
2024-03-27 12:30:00,215.77,215.83,215.36,215.59,7636.0,212.4394,212.4985,212.0357,212.2622,7636.0
2024-03-27 13:00:00,215.55,215.96,215.52,215.96,8870.0,212.2228,212.6265,212.1933,212.6265,8870.0
2024-03-27 13:30:00,215.84,215.92,214.99,215.16,15793.0,212.5083,212.5871,211.6715,211.8388,15793.0
2024-03-27 14:00:00,215.16,215.87,215.16,215.82,13504.0,211.8388,212.5379,211.8388,212.4886,13504.0
2024-03-27 14:30:00,215.84,215.87,215.64,215.74,7116.0,212.5083,212.5379,212.3114,212.4099,7116.0
2024-03-27 15:00:00,215.76,216.13,215.59,216.09,11223.0,212.4296,212.7939,212.2622,212.7545,11223.0
2024-03-27 15:30:00,216.11,216.63,215.84,216.57,57025.0,212.7742,213.2861,212.5083,213.2271,57025.0
2024-03-28 09:30:00,216.74,216.74,215.64,216.02,23171.0,213.3944,213.3944,212.3114,212.6856,23171.0
2024-03-28 10:00:00,216.26,217.34,216.26,217.16,21308.0,212.9219,213.9852,212.9219,213.808,21308.0
2024-03-28 10:30:00,217.25,217.47,216.74,217.42,11509.0,213.8966,214.1132,213.3944,214.064,11509.0
2024-03-28 11:00:00,217.42,217.87,217.24,217.52,15583.0,214.064,214.507,213.8867,214.1624,15583.0
2024-03-28 11:30:00,217.36,217.48,216.76,217.2,13218.0,214.0049,214.123,213.4141,213.8473,13218.0
2024-03-28 12:00:00,217.34,217.91,217.34,217.45,9593.0,213.9852,214.5464,213.9852,214.0935,9593.0
2024-03-28 12:30:00,217.44,217.79,217.35,217.48,10064.0,214.0836,214.4282,213.995,214.123,10064.0
2024-03-28 13:00:00,217.53,218.07,217.53,217.9,5424.0,214.1723,214.7039,214.1723,214.5365,5424.0
2024-03-28 13:30:00,217.87,218.06,217.62,217.98,7287.0,214.507,214.6941,214.2609,214.6153,7287.0
2024-03-28 14:00:00,218.02,218.15,217.8,218.02,12331.0,214.6547,214.7827,214.4381,214.6547,12331.0
2024-03-28 14:30:00,218.0,218.2,217.78,218.14,9522.0,214.635,214.8319,214.4184,214.7728,9522.0
2024-03-28 15:00:00,218.16,218.64,217.97,218.6,10624.0,214.7925,215.2651,214.6055,215.2257,10624.0
2024-03-28 15:30:00,218.55,218.67,217.94,218.35,85521.0,215.1765,215.2947,214.5759,214.9796,85521.0
2024-04-01 09:30:00,217.29,217.79,214.31,215.54,28917.0,213.936,214.4282,211.002,212.213,28917.0
2024-04-01 10:00:00,215.39,215.92,214.7,215.08,8335.0,212.0653,212.5871,211.3859,211.7601,8335.0
2024-04-01 10:30:00,215.06,215.38,214.75,214.75,4745.0,211.7404,212.0554,211.4352,211.4352,4745.0
2024-04-01 11:00:00,214.72,214.89,213.81,213.99,20731.0,211.4056,211.573,210.5097,210.6869,20731.0
2024-04-01 11:30:00,214.14,214.94,214.06,214.77,15090.0,210.8346,211.6222,210.7558,211.4549,15090.0
2024-04-01 12:00:00,214.66,214.97,214.27,214.64,11622.0,211.3466,211.6518,210.9626,211.3269,11622.0
2024-04-01 12:30:00,214.54,215.04,214.52,215.03,6840.0,211.2284,211.7207,211.2087,211.7108,6840.0
2024-04-01 13:00:00,215.03,215.54,214.9,215.03,24473.0,211.7108,212.213,211.5828,211.7108,24473.0
2024-04-01 13:30:00,214.92,216.12,214.91,216.12,37265.0,211.6025,212.784,211.5927,212.784,37265.0
2024-04-01 14:00:00,216.13,216.23,215.83,216.08,11414.0,212.7939,212.8923,212.4985,212.7446,11414.0
2024-04-01 14:30:00,216.09,216.27,215.81,215.93,8284.0,212.7545,212.9317,212.4788,212.597,8284.0
2024-04-01 15:00:00,216.05,216.59,215.88,216.48,6967.0,212.7151,213.2468,212.5477,213.1385,6967.0
2024-04-01 15:30:00,216.43,216.67,216.25,216.27,35454.0,213.0892,213.3255,212.912,212.9317,35454.0
2024-04-02 09:30:00,216.14,216.16,214.33,215.31,14562.0,212.8037,212.8234,211.0216,211.9865,14562.0
2024-04-02 10:00:00,215.44,215.79,214.38,214.98,22180.0,212.1145,212.4591,211.0709,211.6616,22180.0
2024-04-02 10:30:00,215.0,215.54,214.99,215.27,8774.0,211.6813,212.213,211.6715,211.9471,8774.0
2024-04-02 11:00:00,215.19,215.29,214.76,214.98,19694.0,211.8684,211.9668,211.445,211.6616,19694.0
2024-04-02 11:30:00,214.88,215.17,213.24,213.66,41819.0,211.5632,211.8487,209.9485,210.362,41819.0
2024-04-02 12:00:00,213.62,213.62,211.74,211.74,49973.0,210.3226,210.3226,208.4716,208.4716,49973.0
2024-04-02 12:30:00,211.59,212.4,211.52,211.8,25993.0,208.3239,209.1214,208.255,208.5307,25993.0
2024-04-02 13:00:00,211.84,212.12,211.62,211.67,13165.0,208.5701,208.8458,208.3535,208.4027,13165.0
2024-04-02 13:30:00,211.59,211.8,211.2,211.29,16303.0,208.3239,208.5307,207.94,208.0286,16303.0
2024-04-02 14:00:00,211.2,211.48,210.81,211.39,34437.0,207.94,208.2156,207.556,208.127,34437.0
2024-04-02 14:30:00,211.42,211.8,211.22,211.59,30882.0,208.1566,208.5307,207.9597,208.3239,30882.0
2024-04-02 15:00:00,211.59,211.65,210.95,211.54,39313.0,208.3239,208.383,207.6938,208.2747,39313.0
2024-04-02 15:30:00,211.56,212.08,211.36,211.96,81977.0,208.2944,208.8064,208.0975,208.6882,81977.0
2024-04-03 09:30:00,211.59,212.27,210.8,211.64,39659.0,208.3239,208.9934,207.5461,208.3732,39659.0
2024-04-03 10:00:00,211.72,212.99,211.71,212.51,5754.0,208.4519,209.7023,208.4421,209.2297,5754.0
2024-04-03 10:30:00,212.39,212.64,212.02,212.49,8403.0,209.1116,209.3577,208.7473,209.21,8403.0
2024-04-03 11:00:00,212.57,213.35,212.57,213.26,6232.0,209.2888,210.0568,209.2888,209.9682,6232.0
2024-04-03 11:30:00,213.34,213.45,213.06,213.27,8327.0,210.0469,210.1552,209.7713,209.978,8327.0
2024-04-03 12:00:00,213.25,213.27,212.34,212.84,24223.0,209.9583,209.978,209.0624,209.5546,24223.0
2024-04-03 12:30:00,212.79,212.92,212.36,212.85,16846.0,209.5054,209.6334,209.0821,209.5645,16846.0
2024-04-03 13:00:00,212.85,212.93,212.56,212.59,19386.0,209.5645,209.6433,209.279,209.3085,19386.0
2024-04-03 13:30:00,212.66,212.9,212.66,212.8,18472.0,209.3774,209.6137,209.3774,209.5153,18472.0
2024-04-03 14:00:00,212.73,212.9,212.64,212.72,16056.0,209.4463,209.6137,209.3577,209.4365,16056.0
2024-04-03 14:30:00,212.76,212.78,212.03,212.12,19739.0,209.4759,209.4956,208.7572,208.8458,19739.0
2024-04-03 15:00:00,212.07,212.2,211.34,211.5,27829.0,208.7965,208.9245,208.0778,208.2353,27829.0
2024-04-03 15:30:00,211.49,212.58,211.46,212.24,85837.0,208.2255,209.2987,208.1959,208.9639,85837.0
2024-04-04 09:30:00,213.77,214.86,211.41,212.85,16263.0,210.4703,211.5435,208.1467,209.5645,16263.0
2024-04-04 10:00:00,212.8,213.43,212.31,213.02,7864.0,209.5153,210.1355,209.0328,209.7319,7864.0
2024-04-04 10:30:00,213.08,213.77,212.92,213.77,8082.0,209.7909,210.4703,209.6334,210.4703,8082.0
2024-04-04 11:00:00,213.48,213.71,213.03,213.48,14091.0,210.1848,210.4112,209.7417,210.1848,14091.0
2024-04-04 11:30:00,213.45,213.82,213.34,213.52,9742.0,210.1552,210.5195,210.0469,210.2242,9742.0
2024-04-04 12:00:00,213.52,213.8,213.23,213.31,12156.0,210.2242,210.4998,209.9386,210.0174,12156.0
2024-04-04 12:30:00,213.31,213.33,212.92,213.24,12070.0,210.0174,210.0371,209.6334,209.9485,12070.0
2024-04-04 13:00:00,213.15,213.57,212.94,213.51,7922.0,209.8599,210.2734,209.6531,210.2143,7922.0
2024-04-04 13:30:00,213.46,213.69,213.31,213.31,13667.0,210.1651,210.3915,210.0174,210.0174,13667.0
2024-04-04 14:00:00,213.39,213.44,212.37,212.54,16715.0,210.0962,210.1454,209.0919,209.2593,16715.0
2024-04-04 14:30:00,212.49,212.49,211.49,211.58,15519.0,209.21,209.21,208.2255,208.3141,15519.0
2024-04-04 15:00:00,211.5,212.12,211.22,211.59,21026.0,208.2353,208.8458,207.9597,208.3239,21026.0
2024-04-04 15:30:00,211.65,211.77,210.63,211.12,65425.0,208.383,208.5012,207.3788,207.8612,65425.0
2024-04-05 09:30:00,211.0,211.67,209.61,209.78,18546.0,207.743,208.4027,206.3745,206.5419,18546.0
2024-04-05 10:00:00,209.71,209.95,208.75,208.76,12971.0,206.473,206.7093,205.5278,205.5376,12971.0
2024-04-05 10:30:00,208.88,209.9,208.83,209.84,24849.0,205.6558,206.66,205.6065,206.601,24849.0
2024-04-05 11:00:00,209.99,210.49,209.66,209.99,14460.0,206.7486,207.2409,206.4237,206.7486,14460.0
2024-04-05 11:30:00,209.99,210.71,209.87,210.46,9267.0,206.7486,207.4575,206.6305,207.2114,9267.0
2024-04-05 12:00:00,210.52,210.61,210.17,210.4,12814.0,207.2705,207.3591,206.9259,207.1523,12814.0
2024-04-05 12:30:00,210.31,210.81,210.21,210.73,26887.0,207.0637,207.556,206.9652,207.4772,26887.0
2024-04-05 13:00:00,210.84,210.96,210.54,210.79,6910.0,207.5855,207.7037,207.2901,207.5363,6910.0
2024-04-05 13:30:00,210.86,211.31,210.85,211.15,17482.0,207.6052,208.0483,207.5954,207.8907,17482.0
2024-04-05 14:00:00,211.17,211.75,210.96,211.54,11402.0,207.9104,208.4815,207.7037,208.2747,11402.0
2024-04-05 14:30:00,211.65,211.86,211.38,211.72,13870.0,208.383,208.5898,208.1172,208.4519,13870.0
2024-04-05 15:00:00,211.76,212.07,211.43,211.52,12395.0,208.4913,208.7965,208.1664,208.255,12395.0
2024-04-05 15:30:00,211.4,211.67,211.04,211.21,47372.0,208.1369,208.4027,207.7824,207.9498,47372.0
2024-04-08 09:30:00,211.15,211.94,211.08,211.35,12418.0,207.8907,208.6685,207.8218,208.0876,12418.0
2024-04-08 10:00:00,211.38,211.57,211.17,211.43,26918.0,208.1172,208.3043,207.9104,208.1664,26918.0
2024-04-08 10:30:00,211.26,211.51,211.07,211.28,11666.0,207.999,208.2452,207.812,208.0187,11666.0
2024-04-08 11:00:00,211.32,211.4,210.87,211.4,51198.0,208.0581,208.1369,207.6151,208.1369,51198.0
2024-04-08 11:30:00,211.49,211.76,211.34,211.45,7539.0,208.2255,208.4913,208.0778,208.1861,7539.0
2024-04-08 12:00:00,211.46,212.16,211.39,212.0,7940.0,208.1959,208.8851,208.127,208.7276,7940.0
2024-04-08 12:30:00,212.01,212.15,211.82,212.09,6365.0,208.7375,208.8753,208.5504,208.8162,6365.0
2024-04-08 13:00:00,212.09,212.39,212.09,212.26,5796.0,208.8162,209.1116,208.8162,208.9836,5796.0
2024-04-08 13:30:00,212.29,212.29,212.1,212.26,5733.0,209.0131,209.0131,208.8261,208.9836,5733.0
2024-04-08 14:00:00,212.22,212.22,211.39,211.46,7803.0,208.9442,208.9442,208.127,208.1959,7803.0
2024-04-08 14:30:00,211.39,211.68,211.31,211.49,11149.0,208.127,208.4126,208.0483,208.2255,11149.0
2024-04-08 15:00:00,211.55,211.73,211.26,211.33,11519.0,208.2846,208.4618,207.999,208.068,11519.0
2024-04-08 15:30:00,211.3,211.48,210.06,210.2,85396.0,208.0384,208.2156,206.8176,206.9554,85396.0
2024-04-09 09:30:00,211.51,212.02,210.73,211.59,16940.0,208.2452,208.7473,207.4772,208.3239,16940.0
2024-04-09 10:00:00,211.57,211.88,210.82,211.86,26953.0,208.3043,208.6095,207.5658,208.5898,26953.0
2024-04-09 10:30:00,211.89,212.34,211.28,212.34,11509.0,208.6193,209.0624,208.0187,209.0624,11509.0
2024-04-09 11:00:00,212.35,212.69,211.43,211.98,31776.0,209.0722,209.407,208.1664,208.7079,31776.0
2024-04-09 11:30:00,211.91,211.91,211.46,211.53,6047.0,208.639,208.639,208.1959,208.2649,6047.0
2024-04-09 12:00:00,211.53,211.57,210.94,211.22,11131.0,208.2649,208.3043,207.684,207.9597,11131.0
2024-04-09 12:30:00,211.23,211.47,210.95,210.97,11656.0,207.9695,208.2058,207.6938,207.7135,11656.0
2024-04-09 13:00:00,211.11,211.53,211.0,211.43,10339.0,207.8514,208.2649,207.743,208.1664,10339.0
2024-04-09 13:30:00,211.42,211.46,210.45,210.45,21537.0,208.1566,208.1959,207.2015,207.2015,21537.0
2024-04-09 14:00:00,210.5,210.99,210.35,210.66,12098.0,207.2508,207.7332,207.1031,207.4083,12098.0
2024-04-09 14:30:00,210.62,210.76,210.47,210.57,9532.0,207.3689,207.5068,207.2212,207.3197,9532.0
2024-04-09 15:00:00,210.49,210.98,210.33,210.92,11948.0,207.2409,207.7234,207.0834,207.6643,11948.0
2024-04-09 15:30:00,211.0,211.02,210.0,210.04,176451.0,207.743,207.7627,206.7585,206.7979,176451.0
2024-04-10 09:30:00,208.57,209.21,208.07,208.49,22710.0,205.3506,205.9807,204.8583,205.2718,22710.0
2024-04-10 10:00:00,208.5,208.95,208.23,208.28,11284.0,205.2816,205.7247,205.0158,205.065,11284.0
2024-04-10 10:30:00,208.51,208.84,207.26,207.38,13787.0,205.2915,205.6164,204.0608,204.1789,13787.0
2024-04-10 11:00:00,207.38,207.69,206.98,207.59,27598.0,204.1789,204.4841,203.7851,204.3857,27598.0
2024-04-10 11:30:00,207.49,207.81,207.14,207.14,41143.0,204.2872,204.6023,203.9426,203.9426,41143.0
2024-04-10 12:00:00,207.14,207.35,206.9,207.02,7777.0,203.9426,204.1494,203.7063,203.8245,7777.0
2024-04-10 12:30:00,207.03,207.6,206.79,207.42,23373.0,203.8343,204.3955,203.598,204.2183,23373.0
2024-04-10 13:00:00,207.4,207.71,206.56,207.24,35062.0,204.1986,204.5038,203.3716,204.0411,35062.0
2024-04-10 13:30:00,207.38,207.58,206.7,207.38,8925.0,204.1789,204.3758,203.5094,204.1789,8925.0
2024-04-10 14:00:00,208.05,208.08,207.22,207.24,143700.0,204.8386,204.8681,204.0214,204.0411,143700.0
2024-04-10 14:30:00,207.24,207.55,206.97,207.12,15573.0,204.0411,204.3463,203.7753,203.9229,15573.0
2024-04-10 15:00:00,207.05,208.36,206.94,208.02,43660.0,203.854,205.1438,203.7457,204.809,43660.0
2024-04-10 15:30:00,208.02,208.02,207.04,207.16,162730.0,204.809,204.809,203.8442,203.9623,162730.0
2024-04-11 09:30:00,207.91,207.96,205.81,205.81,16437.0,204.7007,204.75,202.6332,202.6332,16437.0
2024-04-11 10:00:00,205.43,206.0,204.28,204.37,114688.0,202.259,202.8202,201.1268,201.2154,114688.0
2024-04-11 10:30:00,204.37,204.59,204.19,204.2,66475.0,201.2154,201.432,201.0382,201.048,66475.0
2024-04-11 11:00:00,204.21,204.66,204.01,204.29,27265.0,201.0579,201.5009,200.8609,201.1366,27265.0
2024-04-11 11:30:00,204.27,205.83,204.23,205.7,46786.0,201.1169,202.6529,201.0775,202.5249,46786.0
2024-04-11 12:00:00,205.69,206.79,205.65,206.47,9794.0,202.515,203.598,202.4756,203.283,9794.0
2024-04-11 12:30:00,206.39,206.73,205.95,206.15,13357.0,203.2042,203.539,202.771,202.9679,13357.0
2024-04-11 13:00:00,206.03,206.45,205.97,206.16,25319.0,202.8498,203.2633,202.7907,202.9778,25319.0
2024-04-11 13:30:00,206.07,206.19,205.68,205.96,9907.0,202.8891,203.0073,202.5052,202.7808,9907.0
2024-04-11 14:00:00,206.05,206.33,205.88,206.18,13345.0,202.8695,203.1451,202.7021,202.9974,13345.0
2024-04-11 14:30:00,206.18,206.86,206.08,206.25,17710.0,202.9974,203.667,202.899,203.0664,17710.0
2024-04-11 15:00:00,206.13,206.79,206.01,206.26,45928.0,202.9482,203.598,202.8301,203.0762,45928.0
2024-04-11 15:30:00,206.28,206.76,205.62,206.5,97060.0,203.0959,203.5685,202.4461,203.3125,97060.0
2024-04-12 09:30:00,205.21,206.4,204.67,205.91,20353.0,202.0424,203.2141,201.5108,202.7316,20353.0
2024-04-12 10:00:00,205.69,206.2,205.45,205.45,106618.0,202.515,203.0171,202.2787,202.2787,106618.0
2024-04-12 10:30:00,205.68,205.68,204.66,205.03,4205.0,202.5052,202.5052,201.5009,201.8652,4205.0
2024-04-12 11:00:00,205.04,205.36,204.68,204.98,8611.0,201.875,202.1901,201.5206,201.816,8611.0
2024-04-12 11:30:00,205.03,205.81,204.93,205.73,42187.0,201.8652,202.6332,201.7667,202.5544,42187.0
2024-04-12 12:00:00,205.73,205.88,204.97,204.97,25459.0,202.5544,202.7021,201.8061,201.8061,25459.0
2024-04-12 12:30:00,204.84,205.18,204.46,204.94,11619.0,201.6781,202.0129,201.304,201.7766,11619.0
2024-04-12 13:00:00,204.83,204.83,204.4,204.81,9096.0,201.6683,201.6683,201.2449,201.6486,9096.0
2024-04-12 13:30:00,204.74,205.41,204.65,205.18,9840.0,201.5797,202.2393,201.4911,202.0129,9840.0
2024-04-12 14:00:00,205.23,206.15,205.17,205.87,37603.0,202.0621,202.9679,202.003,202.6922,37603.0
2024-04-12 14:30:00,205.95,206.11,205.59,205.59,18193.0,202.771,202.9285,202.4166,202.4166,18193.0
2024-04-12 15:00:00,205.59,205.59,205.27,205.42,18665.0,202.4166,202.4166,202.1015,202.2492,18665.0
2024-04-12 15:30:00,205.45,205.9,205.19,205.75,68517.0,202.2787,202.7218,202.0227,202.5741,68517.0
2024-04-15 09:30:00,206.95,208.32,206.19,206.26,27029.0,203.7556,205.1044,203.0073,203.0762,27029.0
2024-04-15 10:00:00,206.4,206.41,205.22,205.42,40080.0,203.2141,203.2239,202.0523,202.2492,40080.0
2024-04-15 10:30:00,205.43,205.89,205.26,205.51,16054.0,202.259,202.7119,202.0917,202.3378,16054.0
2024-04-15 11:00:00,205.4,205.72,204.89,205.32,16193.0,202.2295,202.5445,201.7274,202.1507,16193.0
2024-04-15 11:30:00,205.41,206.27,205.28,206.23,16573.0,202.2393,203.0861,202.1113,203.0467,16573.0
2024-04-15 12:00:00,206.27,206.38,205.72,205.87,25939.0,203.0861,203.1944,202.5445,202.6922,25939.0
2024-04-15 12:30:00,205.69,206.28,205.54,206.03,29949.0,202.515,203.0959,202.3673,202.8498,29949.0
2024-04-15 13:00:00,205.98,206.05,205.32,205.53,21404.0,202.8005,202.8695,202.1507,202.3575,21404.0
2024-04-15 13:30:00,205.53,205.78,205.0,205.49,24795.0,202.3575,202.6036,201.8357,202.3181,24795.0
2024-04-15 14:00:00,205.53,205.53,204.71,204.82,22614.0,202.3575,202.3575,201.5501,201.6584,22614.0
2024-04-15 14:30:00,204.8,205.15,204.59,204.76,19709.0,201.6388,201.9833,201.432,201.5994,19709.0
2024-04-15 15:00:00,204.42,204.42,203.21,204.01,19312.0,201.2646,201.2646,200.0733,200.8609,19312.0
2024-04-15 15:30:00,204.1,204.26,203.0,203.37,104535.0,200.9496,201.1071,199.8665,200.2308,104535.0
2024-04-16 09:30:00,204.24,204.69,202.07,203.31,19940.0,201.0874,201.5304,198.9509,200.1718,19940.0
2024-04-16 10:00:00,203.31,204.0,203.15,203.77,19185.0,200.1718,200.8511,200.0142,200.6246,19185.0
2024-04-16 10:30:00,203.58,203.62,202.78,203.11,27376.0,200.4376,200.477,199.6499,199.9748,27376.0
2024-04-16 11:00:00,203.14,204.04,203.14,203.86,26153.0,200.0044,200.8905,200.0044,200.7133,26153.0
2024-04-16 11:30:00,204.02,204.51,203.92,204.51,25041.0,200.8708,201.3532,200.7723,201.3532,25041.0
2024-04-16 12:00:00,204.41,204.56,204.0,204.38,19200.0,201.2548,201.4025,200.8511,201.2252,19200.0
2024-04-16 12:30:00,204.43,204.51,204.0,204.34,14683.0,201.2745,201.3532,200.8511,201.1859,14683.0
2024-04-16 13:00:00,204.26,204.45,203.99,204.24,24747.0,201.1071,201.2942,200.8413,201.0874,24747.0
2024-04-16 13:30:00,204.09,204.69,203.75,204.01,27310.0,200.9397,201.5304,200.605,200.8609,27310.0
2024-04-16 14:00:00,203.91,204.42,202.88,203.17,6537.0,200.7625,201.2646,199.7484,200.0339,6537.0
2024-04-16 14:30:00,203.3,203.98,203.29,203.97,10316.0,200.1619,200.8314,200.1521,200.8216,10316.0
2024-04-16 15:00:00,204.01,204.01,203.19,203.27,26881.0,200.8609,200.8609,200.0536,200.1324,26881.0
2024-04-16 15:30:00,203.21,203.25,201.91,201.93,102564.0,200.0733,200.1127,198.7934,198.8131,102564.0
2024-04-17 09:30:00,202.78,202.78,200.99,201.79,14008.0,199.6499,199.6499,197.8876,198.6752,14008.0
2024-04-17 10:00:00,201.75,201.75,200.92,201.1,17425.0,198.6358,198.6358,197.8186,197.9959,17425.0
2024-04-17 10:30:00,200.93,201.33,200.59,201.2,15435.0,197.8285,198.2223,197.4937,198.0943,15435.0
2024-04-17 11:00:00,201.18,201.6,200.64,200.92,23096.0,198.0746,198.4881,197.543,197.8186,23096.0
2024-04-17 11:30:00,200.94,201.13,200.5,200.94,28352.0,197.8383,198.0254,197.4051,197.8383,28352.0
2024-04-17 12:00:00,201.02,201.33,200.79,200.79,17748.0,197.9171,198.2223,197.6906,197.6906,17748.0
2024-04-17 12:30:00,200.74,200.84,200.36,200.46,10774.0,197.6414,197.7399,197.2673,197.3657,10774.0
2024-04-17 13:00:00,200.5,200.96,200.34,200.92,9498.0,197.4051,197.858,197.2476,197.8186,9498.0
2024-04-17 13:30:00,200.93,200.95,200.45,200.64,14004.0,197.8285,197.8482,197.3559,197.543,14004.0
2024-04-17 14:00:00,200.69,201.17,200.65,200.76,13343.0,197.5922,198.0648,197.5528,197.6611,13343.0
2024-04-17 14:30:00,200.72,201.19,200.24,200.41,12363.0,197.6217,198.0845,197.1491,197.3165,12363.0
2024-04-17 15:00:00,200.43,200.58,200.07,200.55,22067.0,197.3362,197.4839,196.9818,197.4544,22067.0
2024-04-17 15:30:00,200.54,200.79,199.84,199.96,119862.0,197.4445,197.6906,196.7553,196.8735,119862.0
2024-04-18 09:30:00,200.02,200.21,199.01,200.0,19093.0,196.9325,197.1196,195.9381,196.9128,19093.0
2024-04-18 10:00:00,200.13,200.13,198.87,199.08,23419.0,197.0408,197.0408,195.8003,196.007,23419.0
2024-04-18 10:30:00,199.05,199.43,198.89,199.21,19519.0,195.9775,196.3516,195.82,196.135,19519.0
2024-04-18 11:00:00,199.18,199.48,198.97,199.07,13612.0,196.1055,196.4009,195.8987,195.9972,13612.0
2024-04-18 11:30:00,199.09,199.26,198.73,199.03,11654.0,196.0169,196.1843,195.6624,195.9578,11654.0
2024-04-18 12:00:00,199.04,199.37,198.51,198.56,18558.0,195.9677,196.2926,195.4458,195.4951,18558.0
2024-04-18 12:30:00,198.58,198.74,198.24,198.5,21591.0,195.5148,195.6723,195.18,195.436,21591.0
2024-04-18 13:00:00,198.58,198.95,198.39,198.9,12791.0,195.5148,195.8791,195.3277,195.8298,12791.0
2024-04-18 13:30:00,198.96,198.96,198.6,198.83,13300.0,195.8889,195.8889,195.5345,195.7609,13300.0
2024-04-18 14:00:00,198.81,198.93,198.53,198.57,18390.0,195.7412,195.8594,195.4655,195.5049,18390.0
2024-04-18 14:30:00,198.57,198.58,198.06,198.31,17182.0,195.5049,195.5148,195.0028,195.2489,17182.0
2024-04-18 15:00:00,198.27,199.08,198.27,198.99,29086.0,195.2095,196.007,195.2095,195.9184,29086.0
2024-04-18 15:30:00,199.14,199.75,198.95,199.46,104822.0,196.0661,196.6667,195.8791,196.3812,104822.0
2024-04-19 09:30:00,200.73,201.32,200.01,200.17,45552.0,197.6316,198.2125,196.9227,197.0802,45552.0
2024-04-19 10:00:00,200.25,200.25,199.65,200.13,25612.0,197.159,197.159,196.5682,197.0408,25612.0
2024-04-19 10:30:00,200.09,200.17,199.71,199.93,14157.0,197.0015,197.0802,196.6273,196.8439,14157.0
2024-04-19 11:00:00,199.85,200.58,199.85,200.24,23143.0,196.7652,197.4839,196.7652,197.1491,23143.0
2024-04-19 11:30:00,200.15,200.82,200.12,200.75,15240.0,197.0605,197.7202,197.031,197.6513,15240.0
2024-04-19 12:00:00,200.67,200.9,200.31,200.73,10814.0,197.5725,197.799,197.2181,197.6316,10814.0
2024-04-19 12:30:00,200.68,201.05,200.52,200.77,12288.0,197.5823,197.9466,197.4248,197.671,12288.0
2024-04-19 13:00:00,200.78,200.95,200.29,200.31,10783.0,197.6808,197.8482,197.1984,197.2181,10783.0
2024-04-19 13:30:00,200.32,200.6,200.0,200.5,15112.0,197.2279,197.5036,196.9128,197.4051,15112.0
2024-04-19 14:00:00,200.5,200.99,200.33,200.83,14974.0,197.4051,197.8876,197.2377,197.73,14974.0
2024-04-19 14:30:00,200.63,201.02,200.48,200.9,15315.0,197.5331,197.9171,197.3854,197.799,15315.0
2024-04-19 15:00:00,200.87,200.95,200.39,200.66,23098.0,197.7694,197.8482,197.2968,197.5627,23098.0
2024-04-19 15:30:00,200.64,201.64,200.63,201.5,132428.0,197.543,198.5275,197.5331,198.3897,132428.0
2024-04-22 09:30:00,202.25,202.65,200.67,201.5,20670.0,199.1281,199.5219,197.5725,198.3897,20670.0
2024-04-22 10:00:00,201.69,202.69,201.47,202.33,14801.0,198.5768,199.5613,198.3602,199.2069,14801.0
2024-04-22 10:30:00,202.2,202.55,201.76,201.98,9180.0,199.0789,199.4235,198.6457,198.8623,9180.0
2024-04-22 11:00:00,202.0,202.06,201.57,201.9,3705.0,198.882,198.941,198.4586,198.7835,3705.0
2024-04-22 11:30:00,201.85,201.85,201.07,201.42,9195.0,198.7343,198.7343,197.9663,198.3109,9195.0
2024-04-22 12:00:00,201.44,202.12,201.41,201.63,22117.0,198.3306,199.0001,198.3011,198.5177,22117.0
2024-04-22 12:30:00,201.73,202.25,201.63,202.25,7810.0,198.6161,199.1281,198.5177,199.1281,7810.0
2024-04-22 13:00:00,202.26,202.6,202.02,202.6,8776.0,199.138,199.4727,198.9017,199.4727,8776.0
2024-04-22 13:30:00,202.65,203.65,202.45,203.42,14172.0,199.5219,200.5065,199.325,200.2801,14172.0
2024-04-22 14:00:00,203.62,203.89,203.36,203.59,12743.0,200.477,200.7428,200.221,200.4474,12743.0
2024-04-22 14:30:00,203.55,203.71,202.82,203.23,45366.0,200.408,200.5656,199.6893,200.093,45366.0
2024-04-22 15:00:00,203.23,203.23,202.76,203.17,30165.0,200.093,200.093,199.6302,200.0339,30165.0
2024-04-22 15:30:00,203.12,203.77,202.82,203.25,129039.0,199.9847,200.6246,199.6893,200.1127,129039.0
2024-04-23 09:30:00,204.76,210.63,203.22,207.19,64635.0,201.5994,207.3788,200.0831,203.9919,64635.0
2024-04-23 10:00:00,207.17,208.38,206.86,207.02,24258.0,203.9722,205.1635,203.667,203.8245,24258.0
2024-04-23 10:30:00,207.09,208.19,207.09,207.5,36314.0,203.8934,204.9764,203.8934,204.2971,36314.0
2024-04-23 11:00:00,207.59,207.66,207.09,207.48,37410.0,204.3857,204.4546,203.8934,204.2774,37410.0
2024-04-23 11:30:00,207.47,207.83,207.24,207.74,23588.0,204.2675,204.622,204.0411,204.5334,23588.0
2024-04-23 12:00:00,207.75,207.75,206.85,207.13,32683.0,204.5432,204.5432,203.6571,203.9328,32683.0
2024-04-23 12:30:00,207.01,207.2,206.73,206.77,12301.0,203.8146,204.0017,203.539,203.5783,12301.0
2024-04-23 13:00:00,206.74,207.08,206.72,207.03,10057.0,203.5488,203.8836,203.5291,203.8343,10057.0
2024-04-23 13:30:00,207.06,207.89,207.01,207.89,12163.0,203.8639,204.6811,203.8146,204.6811,12163.0
2024-04-23 14:00:00,207.89,208.52,207.87,208.06,21517.0,204.6811,205.3013,204.6614,204.8484,21517.0
2024-04-23 14:30:00,208.15,208.44,207.9,208.02,22828.0,204.937,205.2226,204.6909,204.809,22828.0
2024-04-23 15:00:00,208.03,208.48,207.47,208.19,33039.0,204.8189,205.2619,204.2675,204.9764,33039.0
2024-04-23 15:30:00,208.18,208.92,207.67,207.99,130484.0,204.9666,205.6952,204.4645,204.7795,130484.0
2024-04-24 09:30:00,206.82,207.35,205.87,206.52,26304.0,203.6276,204.1494,202.6922,203.3322,26304.0
2024-04-24 10:00:00,206.31,206.6,205.63,205.93,17544.0,203.1254,203.411,202.4559,202.7513,17544.0
2024-04-24 10:30:00,205.91,206.45,205.7,206.03,12025.0,202.7316,203.2633,202.5249,202.8498,12025.0
2024-04-24 11:00:00,205.88,206.19,205.54,206.07,15421.0,202.7021,203.0073,202.3673,202.8891,15421.0
2024-04-24 11:30:00,206.05,206.99,206.05,206.92,16838.0,202.8695,203.7949,202.8695,203.726,16838.0
2024-04-24 12:00:00,206.92,207.74,206.85,207.39,20887.0,203.726,204.5334,203.6571,204.1888,20887.0
2024-04-24 12:30:00,207.38,207.38,206.93,207.17,18532.0,204.1789,204.1789,203.7359,203.9722,18532.0
2024-04-24 13:00:00,207.26,207.57,206.97,207.37,26199.0,204.0608,204.366,203.7753,204.1691,26199.0
2024-04-24 13:30:00,207.49,208.14,207.49,207.91,52218.0,204.2872,204.9272,204.2872,204.7007,52218.0
2024-04-24 14:00:00,207.87,207.95,206.82,207.28,16609.0,204.6614,204.7401,203.6276,204.0805,16609.0
2024-04-24 14:30:00,207.22,207.59,206.92,207.49,22065.0,204.0214,204.3857,203.726,204.2872,22065.0
2024-04-24 15:00:00,207.51,207.8,207.09,207.58,27634.0,204.3069,204.5924,203.8934,204.3758,27634.0
2024-04-24 15:30:00,207.63,207.96,207.14,207.93,109202.0,204.4251,204.75,203.9426,204.7204,109202.0
2024-04-25 09:30:00,204.77,204.82,200.32,201.08,130440.0,201.6092,201.6584,197.2279,197.9762,130440.0
2024-04-25 10:00:00,200.75,201.02,197.72,198.65,112263.0,197.6513,197.9171,194.668,195.5837,112263.0
2024-04-25 10:30:00,198.83,198.84,196.11,197.36,50235.0,195.7609,195.7707,193.0829,194.3136,50235.0
2024-04-25 11:00:00,197.22,197.72,196.65,197.52,93398.0,194.1758,194.668,193.6146,194.4711,93398.0
2024-04-25 11:30:00,197.57,198.15,196.75,198.15,109530.0,194.5204,195.0914,193.713,195.0914,109530.0
2024-04-25 12:00:00,198.16,198.41,196.8,197.07,52242.0,195.1012,195.3474,193.7622,194.0281,52242.0
2024-04-25 12:30:00,197.16,197.91,197.08,197.77,51894.0,194.1167,194.8551,194.0379,194.7173,51894.0
2024-04-25 13:00:00,197.79,197.94,196.86,197.64,92237.0,194.737,194.8846,193.8213,194.5893,92237.0
2024-04-25 13:30:00,197.6,199.39,197.49,198.99,67111.0,194.5499,196.3123,194.4416,195.9184,67111.0
2024-04-25 14:00:00,198.94,198.95,197.76,197.92,52908.0,195.8692,195.8791,194.7074,194.8649,52908.0
2024-04-25 14:30:00,197.93,198.28,197.33,197.65,64921.0,194.8748,195.2194,194.2841,194.5991,64921.0
2024-04-25 15:00:00,197.7,199.14,197.65,198.62,61593.0,194.6483,196.0661,194.5991,195.5541,61593.0
2024-04-25 15:30:00,198.5,198.67,197.42,198.4,202269.0,195.436,195.6034,194.3727,195.3375,202269.0
2024-04-26 09:30:00,197.08,199.95,197.01,199.84,23599.0,194.0379,196.8636,193.969,196.7553,23599.0
2024-04-26 10:00:00,199.87,200.16,198.87,199.16,40893.0,196.7848,197.0704,195.8003,196.0858,40893.0
2024-04-26 10:30:00,199.25,199.37,197.93,198.78,16172.0,196.1744,196.2926,194.8748,195.7117,16172.0
2024-04-26 11:00:00,198.88,199.19,198.02,198.56,24025.0,195.8101,196.1153,194.9634,195.4951,24025.0
2024-04-26 11:30:00,198.62,199.32,198.48,199.25,26328.0,195.5541,196.2433,195.4163,196.1744,26328.0
2024-04-26 12:00:00,199.13,199.23,198.42,198.5,27487.0,196.0563,196.1547,195.3572,195.436,27487.0
2024-04-26 12:30:00,198.41,198.45,197.86,198.17,47135.0,195.3474,195.3868,194.8059,195.1111,47135.0
2024-04-26 13:00:00,198.19,198.5,197.94,198.49,19925.0,195.1308,195.436,194.8846,195.4262,19925.0
2024-04-26 13:30:00,198.5,198.79,198.13,198.23,13924.0,195.436,195.7215,195.0717,195.1702,13924.0
2024-04-26 14:00:00,198.22,198.64,198.15,198.49,11569.0,195.1603,195.5738,195.0914,195.4262,11569.0
2024-04-26 14:30:00,198.39,198.72,198.21,198.65,27247.0,195.3277,195.6526,195.1505,195.5837,27247.0
2024-04-26 15:00:00,198.68,198.71,198.11,198.11,27500.0,195.6132,195.6428,195.052,195.052,27500.0
2024-04-26 15:30:00,198.03,198.56,197.53,198.31,157503.0,194.9733,195.4951,194.481,195.2489,157503.0
2024-04-29 09:30:00,199.0,201.19,199.0,200.03,14892.0,195.9283,198.0845,195.9283,196.9424,14892.0
2024-04-29 10:00:00,200.06,207.54,199.41,206.02,230513.0,196.9719,204.3365,196.3319,202.8399,230513.0
2024-04-29 10:30:00,206.03,206.08,204.34,205.81,69886.0,202.8498,202.899,201.1859,202.6332,69886.0
2024-04-29 11:00:00,205.86,206.68,205.25,206.68,72746.0,202.6824,203.4897,202.0818,203.4897,72746.0
2024-04-29 11:30:00,206.67,207.36,206.31,206.75,47281.0,203.4799,204.1592,203.1254,203.5587,47281.0
2024-04-29 12:00:00,206.79,207.4,206.52,206.78,35348.0,203.598,204.1986,203.3322,203.5882,35348.0
2024-04-29 12:30:00,206.76,207.09,205.8,205.96,21696.0,203.5685,203.8934,202.6233,202.7808,21696.0
2024-04-29 13:00:00,205.94,206.47,205.17,205.67,35602.0,202.7612,203.283,202.003,202.4953,35602.0
2024-04-29 13:30:00,205.78,205.82,204.73,205.18,25008.0,202.6036,202.643,201.5698,202.0129,25008.0
2024-04-29 14:00:00,205.13,205.21,203.98,204.23,39577.0,201.9637,202.0424,200.8314,201.0775,39577.0
2024-04-29 14:30:00,204.08,204.62,203.76,204.45,12602.0,200.9299,201.4615,200.6148,201.2942,12602.0
2024-04-29 15:00:00,204.34,204.34,203.6,204.05,36685.0,201.1859,201.1859,200.4573,200.9003,36685.0
2024-04-29 15:30:00,204.09,204.58,203.92,204.19,164374.0,200.9397,201.4221,200.7723,201.0382,164374.0
2024-04-30 09:30:00,203.21,203.21,200.92,201.48,26270.0,200.0733,200.0733,197.8186,198.37,26270.0
2024-04-30 10:00:00,201.49,202.71,201.48,202.63,10422.0,198.3798,199.581,198.37,199.5022,10422.0
2024-04-30 10:30:00,202.65,203.64,202.31,203.56,9711.0,199.5219,200.4967,199.1872,200.4179,9711.0
2024-04-30 11:00:00,203.55,204.19,202.96,204.19,21357.0,200.408,201.0382,199.8272,201.0382,21357.0
2024-04-30 11:30:00,204.06,204.09,203.29,203.95,14899.0,200.9102,200.9397,200.1521,200.8019,14899.0
2024-04-30 12:00:00,203.79,204.38,203.65,204.28,10782.0,200.6443,201.2252,200.5065,201.1268,10782.0
2024-04-30 12:30:00,204.28,204.28,203.69,204.22,9770.0,201.1268,201.1268,200.5459,201.0677,9770.0
2024-04-30 13:00:00,204.14,204.5,203.61,203.76,40386.0,200.9889,201.3434,200.4671,200.6148,40386.0
2024-04-30 13:30:00,203.73,204.22,203.01,204.13,23499.0,200.5853,201.0677,199.8764,200.9791,23499.0
2024-04-30 14:00:00,204.25,204.25,202.61,202.63,14939.0,201.0972,201.0972,199.4826,199.5022,14939.0
2024-04-30 14:30:00,202.56,203.26,202.4,203.26,30960.0,199.4333,200.1225,199.2758,200.1225,30960.0
2024-04-30 15:00:00,203.25,203.6,202.58,202.63,23678.0,200.1127,200.4573,199.453,199.5022,23678.0
2024-04-30 15:30:00,202.61,202.92,201.21,201.35,164416.0,199.4826,199.7878,198.1042,198.242,164416.0
2024-05-01 09:30:00,200.76,201.6,199.73,200.18,26717.0,197.6611,198.4881,196.647,197.0901,26717.0
2024-05-01 10:00:00,199.98,200.01,198.85,199.23,19185.0,196.8932,196.9227,195.7806,196.1547,19185.0
2024-05-01 10:30:00,198.95,199.03,198.43,198.88,17583.0,195.8791,195.9578,195.3671,195.8101,17583.0
2024-05-01 11:00:00,198.86,199.73,198.55,199.31,31405.0,195.7904,196.647,195.4852,196.2335,31405.0
2024-05-01 11:30:00,199.24,199.43,198.65,199.09,15087.0,196.1646,196.3516,195.5837,196.0169,15087.0
2024-05-01 12:00:00,199.21,200.7,199.21,200.44,12842.0,196.135,197.602,196.135,197.3461,12842.0
2024-05-01 12:30:00,200.63,201.1,200.04,200.96,22567.0,197.5331,197.9959,196.9522,197.858,22567.0
2024-05-01 13:00:00,201.05,201.5,200.9,201.48,8026.0,197.9466,198.3897,197.799,198.37,8026.0
2024-05-01 13:30:00,201.43,201.82,201.1,201.46,24566.0,198.3208,198.7047,197.9959,198.3503,24566.0
2024-05-01 14:00:00,201.45,201.92,201.02,201.92,21256.0,198.3405,198.8032,197.9171,198.8032,21256.0
2024-05-01 14:30:00,201.96,203.9,201.53,203.62,21747.0,198.8426,200.7526,198.4192,200.477,21747.0
2024-05-01 15:00:00,203.77,204.09,202.64,203.26,39513.0,200.6246,200.9397,199.5121,200.1225,39513.0
2024-05-01 15:30:00,203.26,203.26,201.24,201.38,107193.0,200.1225,200.1225,198.1337,198.2715,107193.0
2024-05-02 09:30:00,201.57,201.65,199.99,200.14,17745.0,198.4586,198.5374,196.903,197.0507,17745.0
2024-05-02 10:00:00,200.15,200.38,199.17,200.31,33322.0,197.0605,197.287,196.0957,197.2181,33322.0
2024-05-02 10:30:00,200.4,200.74,199.78,200.71,18175.0,197.3067,197.6414,196.6962,197.6119,18175.0
2024-05-02 11:00:00,200.72,200.75,199.48,199.48,18920.0,197.6217,197.6513,196.4009,196.4009,18920.0
2024-05-02 11:30:00,199.57,199.84,199.33,199.68,9673.0,196.4895,196.7553,196.2532,196.5978,9673.0
2024-05-02 12:00:00,199.67,199.9,199.32,199.46,10130.0,196.5879,196.8144,196.2433,196.3812,10130.0
2024-05-02 12:30:00,199.47,199.73,199.11,199.61,10373.0,196.391,196.647,196.0366,196.5289,10373.0
2024-05-02 13:00:00,199.73,200.29,199.69,200.29,7961.0,196.647,197.1984,196.6076,197.1984,7961.0
2024-05-02 13:30:00,200.3,200.3,199.8,199.8,12657.0,197.2082,197.2082,196.7159,196.7159,12657.0
2024-05-02 14:00:00,199.84,200.51,199.84,200.47,18220.0,196.7553,197.415,196.7553,197.3756,18220.0
2024-05-02 14:30:00,200.49,200.58,200.24,200.26,19357.0,197.3953,197.4839,197.1491,197.1688,19357.0
2024-05-02 15:00:00,200.22,200.26,199.73,199.77,27088.0,197.1294,197.1688,196.647,196.6864,27088.0
2024-05-02 15:30:00,199.75,200.29,199.46,200.25,94400.0,196.6667,197.1984,196.3812,197.159,94400.0
2024-05-03 09:30:00,201.12,202.92,200.86,202.01,33561.0,198.0156,199.7878,197.7596,198.8918,33561.0
2024-05-03 10:00:00,202.05,202.05,200.14,200.5,34284.0,198.9312,198.9312,197.0507,197.4051,34284.0
2024-05-03 10:30:00,200.71,200.84,199.68,200.63,26101.0,197.6119,197.7399,196.5978,197.5331,26101.0
2024-05-03 11:00:00,200.49,201.78,200.42,201.25,21127.0,197.3953,198.6654,197.3264,198.1435,21127.0
2024-05-03 11:30:00,201.32,201.34,200.49,200.5,21926.0,198.2125,198.2322,197.3953,197.4051,21926.0
2024-05-03 12:00:00,200.5,200.87,200.5,200.66,13201.0,197.4051,197.7694,197.4051,197.5627,13201.0
2024-05-03 12:30:00,200.65,200.65,200.18,200.36,8775.0,197.5528,197.5528,197.0901,197.2673,8775.0
2024-05-03 13:00:00,200.35,200.61,200.35,200.52,6765.0,197.2574,197.5134,197.2574,197.4248,6765.0
2024-05-03 13:30:00,200.44,201.19,200.42,201.12,5239.0,197.3461,198.0845,197.3264,198.0156,5239.0
2024-05-03 14:00:00,201.15,201.38,200.84,200.84,11464.0,198.0451,198.2715,197.7399,197.7399,11464.0
2024-05-03 14:30:00,200.76,201.39,200.75,201.12,10423.0,197.6611,198.2814,197.6513,198.0156,10423.0
2024-05-03 15:00:00,201.07,201.35,200.99,201.32,12016.0,197.9663,198.242,197.8876,198.2125,12016.0
2024-05-03 15:30:00,201.3,201.53,201.01,201.38,64749.0,198.1928,198.4192,197.9073,198.2715,64749.0
2024-05-06 09:30:00,202.41,203.09,200.91,200.91,27551.0,199.2856,199.9551,197.8088,197.8088,27551.0
2024-05-06 10:00:00,201.08,201.34,200.58,201.07,24664.0,197.9762,198.2322,197.4839,197.9663,24664.0
2024-05-06 10:30:00,201.22,201.32,200.51,200.64,17289.0,198.114,198.2125,197.415,197.543,17289.0
2024-05-06 11:00:00,200.52,200.67,200.14,200.19,20751.0,197.4248,197.5725,197.0507,197.0999,20751.0
2024-05-06 11:30:00,200.19,200.5,200.1,200.36,16563.0,197.0999,197.4051,197.0113,197.2673,16563.0
2024-05-06 12:00:00,200.32,200.37,199.38,199.81,21743.0,197.2279,197.2771,196.3024,196.7258,21743.0
2024-05-06 12:30:00,199.83,200.53,199.83,200.08,15130.0,196.7455,197.4347,196.7455,196.9916,15130.0
2024-05-06 13:00:00,200.13,200.29,200.04,200.25,10275.0,197.0408,197.1984,196.9522,197.159,10275.0
2024-05-06 13:30:00,200.33,200.59,200.16,200.28,21974.0,197.2377,197.4937,197.0704,197.1885,21974.0
2024-05-06 14:00:00,200.25,200.5,200.17,200.5,22929.0,197.159,197.4051,197.0802,197.4051,22929.0
2024-05-06 14:30:00,200.72,200.87,200.52,200.54,14493.0,197.6217,197.7694,197.4248,197.4445,14493.0
2024-05-06 15:00:00,200.5,200.5,200.14,200.14,20796.0,197.4051,197.4051,197.0507,197.0507,20796.0
2024-05-06 15:30:00,200.02,201.05,199.95,201.01,93996.0,196.9325,197.9466,196.8636,197.9073,93996.0
2024-05-07 09:30:00,201.99,202.54,201.27,201.63,13335.0,198.8721,199.4136,198.1632,198.5177,13335.0
2024-05-07 10:00:00,201.56,202.16,201.17,201.98,11672.0,198.4488,199.0395,198.0648,198.8623,11672.0
2024-05-07 10:30:00,201.85,202.0,200.88,200.89,17710.0,198.7343,198.882,197.7793,197.7891,17710.0
2024-05-07 11:00:00,201.1,201.61,201.1,201.41,7995.0,197.9959,198.498,197.9959,198.3011,7995.0
2024-05-07 11:30:00,201.24,201.42,200.98,201.21,7716.0,198.1337,198.3109,197.8777,198.1042,7716.0
2024-05-07 12:00:00,201.14,201.23,200.67,200.67,8250.0,198.0352,198.1239,197.5725,197.5725,8250.0
2024-05-07 12:30:00,200.61,200.78,200.28,200.37,8405.0,197.5134,197.6808,197.1885,197.2771,8405.0
2024-05-07 13:00:00,200.29,200.51,200.21,200.45,8106.0,197.1984,197.415,197.1196,197.3559,8106.0
2024-05-07 13:30:00,200.45,200.46,199.61,199.71,15393.0,197.3559,197.3657,196.5289,196.6273,15393.0
2024-05-07 14:00:00,199.75,200.27,199.65,200.18,11806.0,196.6667,197.1787,196.5682,197.0901,11806.0
2024-05-07 14:30:00,200.25,200.31,199.88,199.96,21226.0,197.159,197.2181,196.7947,196.8735,21226.0
2024-05-07 15:00:00,199.97,201.25,199.91,201.01,31461.0,196.8833,198.1435,196.8242,197.9073,31461.0
2024-05-07 15:30:00,201.06,201.54,200.98,201.44,101780.0,197.9565,198.4291,197.8777,198.3306,101780.0
2024-05-08 09:30:00,202.33,202.33,200.8,201.84,16594.0,199.2069,199.2069,197.7005,198.7244,16594.0
2024-05-08 10:00:00,201.88,202.23,201.06,201.37,25089.0,198.7638,199.1084,197.9565,198.2617,25089.0
2024-05-08 10:30:00,201.27,201.83,201.16,201.78,11772.0,198.1632,198.7146,198.0549,198.6654,11772.0
2024-05-08 11:00:00,201.78,201.95,201.3,201.3,15113.0,198.6654,198.8327,198.1928,198.1928,15113.0
2024-05-08 11:30:00,201.31,201.49,201.11,201.23,14495.0,198.2026,198.3798,198.0057,198.1239,14495.0
2024-05-08 12:00:00,201.36,201.76,201.31,201.47,18213.0,198.2519,198.6457,198.2026,198.3602,18213.0
2024-05-08 12:30:00,201.46,201.49,200.82,200.82,9424.0,198.3503,198.3798,197.7202,197.7202,9424.0
2024-05-08 13:00:00,200.84,201.31,200.68,201.31,8223.0,197.7399,198.2026,197.5823,198.2026,8223.0
2024-05-08 13:30:00,201.24,201.95,201.24,201.93,11630.0,198.1337,198.8327,198.1337,198.8131,11630.0
2024-05-08 14:00:00,201.99,201.99,201.53,201.67,11014.0,198.8721,198.8721,198.4192,198.5571,11014.0
2024-05-08 14:30:00,201.62,201.62,201.37,201.52,14723.0,198.5078,198.5078,198.2617,198.4094,14723.0
2024-05-08 15:00:00,201.49,201.91,201.45,201.55,25196.0,198.3798,198.7934,198.3405,198.4389,25196.0
2024-05-08 15:30:00,201.56,201.71,201.16,201.6,65983.0,198.4488,198.5964,198.0549,198.4881,65983.0
2024-05-09 09:30:00,201.53,202.98,201.47,202.92,34938.0,198.4192,199.8468,198.3602,199.7878,34938.0
2024-05-09 10:00:00,203.02,203.07,202.53,202.53,23935.0,199.8862,199.9355,199.4038,199.4038,23935.0
2024-05-09 10:30:00,202.59,202.75,201.88,202.43,35117.0,199.4629,199.6204,198.7638,199.3053,35117.0
2024-05-09 11:00:00,202.51,202.67,201.94,202.34,29135.0,199.3841,199.5416,198.8229,199.2167,29135.0
2024-05-09 11:30:00,202.41,202.73,202.28,202.46,9343.0,199.2856,199.6007,199.1576,199.3349,9343.0
2024-05-09 12:00:00,202.67,203.03,202.62,202.64,21844.0,199.5416,199.8961,199.4924,199.5121,21844.0
2024-05-09 12:30:00,202.77,202.9,202.27,202.4,20806.0,199.6401,199.7681,199.1478,199.2758,20806.0
2024-05-09 13:00:00,202.54,203.73,202.54,203.72,13495.0,199.4136,200.5853,199.4136,200.5754,13495.0
2024-05-09 13:30:00,203.68,204.71,203.57,204.6,33501.0,200.536,201.5501,200.4277,201.4418,33501.0
2024-05-09 14:00:00,204.5,204.67,204.46,204.67,12280.0,201.3434,201.5108,201.304,201.5108,12280.0
2024-05-09 14:30:00,204.62,205.27,204.62,205.2,22555.0,201.4615,202.1015,201.4615,202.0326,22555.0
2024-05-09 15:00:00,205.16,205.65,204.94,205.64,34150.0,201.9932,202.4756,201.7766,202.4658,34150.0
2024-05-09 15:30:00,205.65,206.23,205.46,206.15,184905.0,202.4756,203.0467,202.2886,202.9679,184905.0
2024-05-10 09:30:00,206.34,207.16,205.46,206.91,11587.0,203.155,203.9623,202.2886,203.7162,11587.0
2024-05-10 10:00:00,206.63,207.3,206.62,207.16,23834.0,203.4405,204.1002,203.4307,203.9623,23834.0
2024-05-10 10:30:00,207.24,207.35,207.02,207.18,22398.0,204.0411,204.1494,203.8245,203.982,22398.0
2024-05-10 11:00:00,207.1,207.19,206.64,206.94,21643.0,203.9032,203.9919,203.4503,203.7457,21643.0
2024-05-10 11:30:00,207.0,207.44,206.81,207.38,18949.0,203.8048,204.238,203.6177,204.1789,18949.0
2024-05-10 12:00:00,207.22,207.32,206.49,207.09,17955.0,204.0214,204.1199,203.3027,203.8934,17955.0
2024-05-10 12:30:00,207.09,207.51,206.95,207.45,22551.0,203.8934,204.3069,203.7556,204.2478,22551.0
2024-05-10 13:00:00,207.4,207.6,207.14,207.27,15438.0,204.1986,204.3955,203.9426,204.0706,15438.0
2024-05-10 13:30:00,207.16,207.37,206.45,206.68,36980.0,203.9623,204.1691,203.2633,203.4897,36980.0
2024-05-10 14:00:00,206.63,207.0,206.51,206.79,20804.0,203.4405,203.8048,203.3224,203.598,20804.0
2024-05-10 14:30:00,206.78,207.25,206.7,207.18,13190.0,203.5882,204.0509,203.5094,203.982,13190.0
2024-05-10 15:00:00,207.2,207.24,206.82,207.2,19410.0,204.0017,204.0411,203.6276,204.0017,19410.0
2024-05-10 15:30:00,207.21,207.8,207.08,207.65,124932.0,204.0116,204.5924,203.8836,204.4448,124932.0
2024-05-13 09:30:00,208.31,210.19,207.84,210.19,21946.0,205.0946,206.9456,204.6318,206.9456,21946.0
2024-05-13 10:00:00,210.31,210.65,209.77,210.28,17831.0,207.0637,207.3985,206.532,207.0342,17831.0
2024-05-13 10:30:00,210.19,210.6,209.49,210.49,25906.0,206.9456,207.3492,206.2564,207.2409,25906.0
2024-05-13 11:00:00,210.39,211.09,210.34,210.46,25335.0,207.1425,207.8317,207.0932,207.2114,25335.0
2024-05-13 11:30:00,210.32,210.81,210.27,210.65,26457.0,207.0735,207.556,207.0243,207.3985,26457.0
2024-05-13 12:00:00,210.66,211.0,210.22,210.86,32386.0,207.4083,207.743,206.9751,207.6052,32386.0
2024-05-13 12:30:00,210.89,211.4,210.48,211.1,23388.0,207.6347,208.1369,207.2311,207.8415,23388.0
2024-05-13 13:00:00,210.98,211.39,210.69,210.88,27838.0,207.7234,208.127,207.4378,207.6249,27838.0
2024-05-13 13:30:00,210.82,210.99,210.43,210.58,13355.0,207.5658,207.7332,207.1818,207.3295,13355.0
2024-05-13 14:00:00,210.56,210.73,210.53,210.72,14063.0,207.3098,207.4772,207.2803,207.4674,14063.0
2024-05-13 14:30:00,210.73,210.86,210.61,210.81,14962.0,207.4772,207.6052,207.3591,207.556,14962.0
2024-05-13 15:00:00,210.85,210.94,210.42,210.75,24407.0,207.5954,207.684,207.172,207.4969,24407.0
2024-05-13 15:30:00,210.72,210.76,210.25,210.48,108337.0,207.4674,207.5068,207.0046,207.2311,108337.0
2024-05-14 09:30:00,211.34,212.16,210.29,210.57,21244.0,208.0778,208.8851,207.044,207.3197,21244.0
2024-05-14 10:00:00,210.59,211.58,210.34,210.34,15168.0,207.3394,208.3141,207.0932,207.0932,15168.0
2024-05-14 10:30:00,210.13,210.25,209.47,209.73,13871.0,206.8865,207.0046,206.2367,206.4927,13871.0
2024-05-14 11:00:00,209.64,209.79,209.35,209.79,6895.0,206.404,206.5517,206.1185,206.5517,6895.0
2024-05-14 11:30:00,209.77,209.77,209.22,209.5,8560.0,206.532,206.532,205.9905,206.2662,8560.0
2024-05-14 12:00:00,209.5,209.57,208.97,209.02,7502.0,206.2662,206.3351,205.7444,205.7936,7502.0
2024-05-14 12:30:00,208.94,209.37,208.94,209.34,5715.0,205.7148,206.1382,205.7148,206.1087,5715.0
2024-05-14 13:00:00,209.35,209.48,209.18,209.25,4230.0,206.1185,206.2465,205.9511,206.0201,4230.0
2024-05-14 13:30:00,209.32,209.46,208.99,209.12,8173.0,206.089,206.2268,205.7641,205.8921,8173.0
2024-05-14 14:00:00,209.17,209.57,208.68,209.57,12149.0,205.9413,206.3351,205.4589,206.3351,12149.0
2024-05-14 14:30:00,209.53,210.27,209.48,209.98,13629.0,206.2957,207.0243,206.2465,206.7388,13629.0
2024-05-14 15:00:00,209.95,210.58,209.89,210.58,15009.0,206.7093,207.3295,206.6502,207.3295,15009.0
2024-05-14 15:30:00,210.41,211.42,210.34,211.21,108093.0,207.1622,208.1566,207.0932,207.9498,108093.0
2024-05-15 09:30:00,212.26,212.26,210.91,211.52,21464.0,208.9836,208.9836,207.6544,208.255,21464.0
2024-05-15 10:00:00,211.58,212.0,210.83,211.1,17163.0,208.3141,208.7276,207.5757,207.8415,17163.0
2024-05-15 10:30:00,211.16,211.78,211.03,211.76,8155.0,207.9006,208.511,207.7726,208.4913,8155.0
2024-05-15 11:00:00,211.75,212.38,211.63,211.91,10938.0,208.4815,209.1017,208.3633,208.639,10938.0
2024-05-15 11:30:00,212.03,212.24,211.74,211.91,6431.0,208.7572,208.9639,208.4716,208.639,6431.0
2024-05-15 12:00:00,211.89,212.35,211.79,212.3,4513.0,208.6193,209.0722,208.5209,209.023,4513.0
2024-05-15 12:30:00,212.29,212.87,212.23,212.66,10335.0,209.0131,209.5842,208.9541,209.3774,10335.0
2024-05-15 13:00:00,212.69,212.81,212.39,212.73,8972.0,209.407,209.5251,209.1116,209.4463,8972.0
2024-05-15 13:30:00,212.81,212.84,212.31,212.47,12156.0,209.5251,209.5546,209.0328,209.1904,12156.0
2024-05-15 14:00:00,212.51,212.81,212.41,212.78,17763.0,209.2297,209.5251,209.1313,209.4956,17763.0
2024-05-15 14:30:00,212.78,212.91,212.55,212.91,15139.0,209.4956,209.6236,209.2691,209.6236,15139.0
2024-05-15 15:00:00,212.87,213.32,212.86,213.17,16403.0,209.5842,210.0272,209.5743,209.8796,16403.0
2024-05-15 15:30:00,213.17,213.78,212.88,213.23,86671.0,209.8796,210.4801,209.594,209.9386,86671.0
2024-05-16 09:30:00,212.96,213.44,212.29,213.33,16906.0,209.6728,210.1454,209.0131,210.0371,16906.0
2024-05-16 10:00:00,213.49,215.05,213.49,214.99,22906.0,210.1946,211.7305,210.1946,211.6715,22906.0
2024-05-16 10:30:00,215.0,215.07,214.25,214.52,32436.0,211.6813,211.7502,210.9429,211.2087,32436.0
2024-05-16 11:00:00,214.51,214.69,213.91,214.69,18654.0,211.1989,211.3761,210.6081,211.3761,18654.0
2024-05-16 11:30:00,214.62,214.75,214.11,214.35,18392.0,211.3072,211.4352,210.805,211.0413,18392.0
2024-05-16 12:00:00,214.33,214.66,214.3,214.56,18246.0,211.0216,211.3466,210.9921,211.2481,18246.0
2024-05-16 12:30:00,214.54,214.66,214.13,214.34,16135.0,211.2284,211.3466,210.8247,211.0315,16135.0
2024-05-16 13:00:00,214.36,214.71,214.24,214.36,18319.0,211.0512,211.3958,210.933,211.0512,18319.0
2024-05-16 13:30:00,214.34,214.51,214.1,214.34,18844.0,211.0315,211.1989,210.7952,211.0315,18844.0
2024-05-16 14:00:00,214.33,214.45,213.95,214.32,11530.0,211.0216,211.1398,210.6475,211.0118,11530.0
2024-05-16 14:30:00,214.51,214.72,214.35,214.41,9141.0,211.1989,211.4056,211.0413,211.1004,9141.0
2024-05-16 15:00:00,214.39,214.49,214.19,214.38,19273.0,211.0807,211.1792,210.8838,211.0709,19273.0
2024-05-16 15:30:00,214.38,214.44,213.13,213.14,84640.0,211.0709,211.1299,209.8402,209.85,84640.0
2024-05-17 09:30:00,213.52,213.52,210.86,211.06,25689.0,210.2242,210.2242,207.6052,207.8021,25689.0
2024-05-17 10:00:00,210.83,211.0,210.17,210.36,9262.0,207.5757,207.743,206.9259,207.1129,9262.0
2024-05-17 10:30:00,210.22,210.29,208.99,209.72,26192.0,206.9751,207.044,205.7641,206.4828,26192.0
2024-05-17 11:00:00,209.75,210.19,209.3,209.87,19005.0,206.5123,206.9456,206.0693,206.6305,19005.0
2024-05-17 11:30:00,209.84,209.9,209.31,209.56,26921.0,206.601,206.66,206.0791,206.3253,26921.0
2024-05-17 12:00:00,209.48,209.5,208.19,208.67,25224.0,206.2465,206.2662,204.9764,205.449,25224.0
2024-05-17 12:30:00,208.84,209.17,208.7,209.02,20031.0,205.6164,205.9413,205.4786,205.7936,20031.0
2024-05-17 13:00:00,209.04,209.21,208.54,208.54,11096.0,205.8133,205.9807,205.321,205.321,11096.0
2024-05-17 13:30:00,208.56,209.06,208.47,208.59,10185.0,205.3407,205.833,205.2521,205.3702,10185.0
2024-05-17 14:00:00,208.63,209.27,208.63,209.25,15695.0,205.4096,206.0398,205.4096,206.0201,15695.0
2024-05-17 14:30:00,209.35,209.77,209.34,209.38,18684.0,206.1185,206.532,206.1087,206.1481,18684.0
2024-05-17 15:00:00,209.44,210.21,209.43,210.19,11472.0,206.2071,206.9652,206.1973,206.9456,11472.0
2024-05-17 15:30:00,210.22,210.7,209.48,210.65,76202.0,206.9751,207.4477,206.2465,207.3985,76202.0
2024-05-20 09:30:00,212.06,214.14,209.3,209.39,30004.0,208.7867,210.8346,206.0693,206.1579,30004.0
2024-05-20 10:00:00,209.55,209.71,207.25,207.39,27859.0,206.3154,206.473,204.0509,204.1888,27859.0
2024-05-20 10:30:00,207.27,209.09,207.27,208.66,8006.0,204.0706,205.8625,204.0706,205.4392,8006.0
2024-05-20 11:00:00,208.31,209.05,208.27,209.0,29215.0,205.0946,205.8231,205.0552,205.7739,29215.0
2024-05-20 11:30:00,209.12,209.25,208.75,208.85,13170.0,205.8921,206.0201,205.5278,205.6262,13170.0
2024-05-20 12:00:00,208.77,209.02,208.61,208.71,9367.0,205.5475,205.7936,205.3899,205.4884,9367.0
2024-05-20 12:30:00,208.64,208.97,208.45,208.78,12634.0,205.4195,205.7444,205.2324,205.5573,12634.0
2024-05-20 13:00:00,208.82,209.11,208.32,208.32,21038.0,205.5967,205.8822,205.1044,205.1044,21038.0
2024-05-20 13:30:00,208.24,208.24,207.09,207.09,37313.0,205.0257,205.0257,203.8934,203.8934,37313.0
2024-05-20 14:00:00,207.12,207.33,206.75,207.25,13042.0,203.9229,204.1297,203.5587,204.0509,13042.0
2024-05-20 14:30:00,207.14,207.31,206.69,207.2,8339.0,203.9426,204.11,203.4996,204.0017,8339.0
2024-05-20 15:00:00,207.01,207.09,206.07,206.41,25717.0,203.8146,203.8934,202.8891,203.2239,25717.0
2024-05-20 15:30:00,206.38,207.07,206.24,206.96,109230.0,203.1944,203.8737,203.0565,203.7654,109230.0
2024-05-21 09:30:00,206.25,207.28,205.73,205.84,14761.0,203.0664,204.0805,202.5544,202.6627,14761.0
2024-05-21 10:00:00,205.84,207.46,205.83,206.87,17644.0,202.6627,204.2577,202.6529,203.6768,17644.0
2024-05-21 10:30:00,206.7,206.78,206.27,206.34,18209.0,203.5094,203.5882,203.0861,203.155,18209.0
2024-05-21 11:00:00,206.23,206.3,205.6,205.91,10903.0,203.0467,203.1156,202.4264,202.7316,10903.0
2024-05-21 11:30:00,205.87,206.07,205.7,205.7,9499.0,202.6922,202.8891,202.5249,202.5249,9499.0
2024-05-21 12:00:00,205.7,205.8,205.49,205.52,15116.0,202.5249,202.6233,202.3181,202.3476,15116.0
2024-05-21 12:30:00,205.52,205.68,205.49,205.56,6052.0,202.3476,202.5052,202.3181,202.387,6052.0
2024-05-21 13:00:00,205.55,205.63,205.49,205.57,4267.0,202.3772,202.4559,202.3181,202.3969,4267.0
2024-05-21 13:30:00,205.57,206.1,205.12,205.12,36286.0,202.3969,202.9187,201.9538,201.9538,36286.0
2024-05-21 14:00:00,205.12,205.79,205.05,205.42,31184.0,201.9538,202.6135,201.8849,202.2492,31184.0
2024-05-21 14:30:00,205.43,205.43,204.98,205.32,19363.0,202.259,202.259,201.816,202.1507,19363.0
2024-05-21 15:00:00,205.3,205.9,205.25,205.7,36132.0,202.131,202.7218,202.0818,202.5249,36132.0
2024-05-21 15:30:00,205.7,206.13,205.28,205.32,92513.0,202.5249,202.9482,202.1113,202.1507,92513.0
2024-05-22 09:30:00,204.41,204.53,202.04,204.27,31347.0,201.2548,201.3729,198.9214,201.1169,31347.0
2024-05-22 10:00:00,204.27,204.94,204.1,204.94,25676.0,201.1169,201.7766,200.9496,201.7766,25676.0
2024-05-22 10:30:00,204.81,205.16,204.0,204.57,26633.0,201.6486,201.9932,200.8511,201.4123,26633.0
2024-05-22 11:00:00,204.45,204.73,203.74,203.75,20773.0,201.2942,201.5698,200.5951,200.605,20773.0
2024-05-22 11:30:00,203.73,203.97,203.13,203.25,28042.0,200.5853,200.8216,199.9945,200.1127,28042.0
2024-05-22 12:00:00,203.3,204.14,203.21,204.0,17456.0,200.1619,200.9889,200.0733,200.8511,17456.0
2024-05-22 12:30:00,204.03,204.14,203.81,203.81,12962.0,200.8806,200.9889,200.664,200.664,12962.0
2024-05-22 13:00:00,203.79,204.05,203.32,203.58,26397.0,200.6443,200.9003,200.1816,200.4376,26397.0
2024-05-22 13:30:00,203.6,204.02,203.6,203.95,14724.0,200.4573,200.8708,200.4573,200.8019,14724.0
2024-05-22 14:00:00,203.9,203.9,203.0,203.0,28590.0,200.7526,200.7526,199.8665,199.8665,28590.0
2024-05-22 14:30:00,202.92,202.94,202.11,202.13,16677.0,199.7878,199.8075,198.9903,199.01,16677.0
2024-05-22 15:00:00,202.15,202.54,201.12,201.28,33965.0,199.0297,199.4136,198.0156,198.1731,33965.0
2024-05-22 15:30:00,201.3,201.85,200.97,201.21,102075.0,198.1928,198.7343,197.8679,198.1042,102075.0
2024-05-23 09:30:00,200.13,201.16,197.89,200.0,29410.0,197.0408,198.0549,194.8354,196.9128,29410.0
2024-05-23 10:00:00,200.15,200.38,199.85,200.04,17852.0,197.0605,197.287,196.7652,196.9522,17852.0
2024-05-23 10:30:00,199.96,200.75,199.96,200.3,11079.0,196.8735,197.6513,196.8735,197.2082,11079.0
2024-05-23 11:00:00,200.37,200.45,199.92,200.04,19921.0,197.2771,197.3559,196.8341,196.9522,19921.0
2024-05-23 11:30:00,200.04,200.22,199.7,200.0,26113.0,196.9522,197.1294,196.6175,196.9128,26113.0
2024-05-23 12:00:00,200.1,200.16,199.8,199.9,15618.0,197.0113,197.0704,196.7159,196.8144,15618.0
2024-05-23 12:30:00,199.88,200.06,199.24,199.58,18383.0,196.7947,196.9719,196.1646,196.4993,18383.0
2024-05-23 13:00:00,199.57,199.9,199.15,199.15,16361.0,196.4895,196.8144,196.076,196.076,16361.0
2024-05-23 13:30:00,199.18,199.2,198.19,198.2,6676.0,196.1055,196.1252,195.1308,195.1406,6676.0
2024-05-23 14:00:00,198.29,198.35,198.05,198.11,11677.0,195.2292,195.2883,194.9929,195.052,11677.0
2024-05-23 14:30:00,198.08,198.13,197.26,197.32,27869.0,195.0225,195.0717,194.2151,194.2742,27869.0
2024-05-23 15:00:00,197.4,198.36,197.28,198.36,43755.0,194.353,195.2982,194.2348,195.2982,43755.0
2024-05-23 15:30:00,198.37,198.57,197.01,197.08,126158.0,195.308,195.5049,193.969,194.0379,126158.0
2024-05-24 09:30:00,197.08,197.9,196.19,196.28,28539.0,194.7377,195.5479,193.8583,193.9472,28539.0
2024-05-24 10:00:00,196.31,197.12,196.21,197.12,14224.0,193.9768,194.7772,193.878,194.7772,14224.0
2024-05-24 10:30:00,197.49,197.68,196.67,197.15,8040.0,195.1428,195.3305,194.3325,194.8068,8040.0
2024-05-24 11:00:00,197.1,197.25,196.72,196.96,16865.0,194.7574,194.9057,194.382,194.6191,16865.0
2024-05-24 11:30:00,197.07,197.2,196.63,196.83,24357.0,194.7278,194.8563,194.293,194.4906,24357.0
2024-05-24 12:00:00,196.92,197.8,196.79,197.78,9340.0,194.5796,195.4491,194.4511,195.4294,9340.0
2024-05-24 12:30:00,197.78,198.99,197.64,198.97,33137.0,195.4294,196.625,195.291,196.6052,33137.0
2024-05-24 13:00:00,198.9,199.07,198.28,198.55,31966.0,196.536,196.704,195.9234,196.1902,31966.0
2024-05-24 13:30:00,198.45,199.41,198.45,199.39,7837.0,196.0914,197.04,196.0914,197.0202,7837.0
2024-05-24 14:00:00,199.31,199.73,198.71,198.83,26488.0,196.9412,197.3562,196.3483,196.4669,26488.0
2024-05-24 14:30:00,198.83,199.51,198.83,199.35,13418.0,196.4669,197.1388,196.4669,196.9807,13418.0
2024-05-24 15:00:00,199.29,200.02,199.22,199.8,32380.0,196.9214,197.6427,196.8522,197.4253,32380.0
2024-05-24 15:30:00,199.8,200.18,199.43,199.7,165414.0,197.4253,197.8008,197.0597,197.3265,165414.0
2024-05-28 09:30:00,199.31,199.57,198.61,199.08,28885.0,196.9412,197.1981,196.2495,196.7139,28885.0
2024-05-28 10:00:00,198.92,199.08,197.66,197.84,17441.0,196.5558,196.7139,195.3108,195.4886,17441.0
2024-05-28 10:30:00,197.83,198.65,197.02,197.18,15174.0,195.4788,196.289,194.6784,194.8365,15174.0
2024-05-28 11:00:00,197.17,197.51,196.76,196.76,14425.0,194.8266,195.1626,194.4215,194.4215,14425.0
2024-05-28 11:30:00,196.87,197.31,196.84,197.05,18456.0,194.5302,194.9649,194.5005,194.708,18456.0
2024-05-28 12:00:00,196.93,198.04,196.92,198.03,14239.0,194.5895,195.6863,194.5796,195.6764,14239.0
2024-05-28 12:30:00,197.92,198.0,197.35,197.41,15440.0,195.5677,195.6467,195.0045,195.0638,15440.0
2024-05-28 13:00:00,197.34,197.6,197.26,197.6,8541.0,194.9946,195.2515,194.9155,195.2515,8541.0
2024-05-28 13:30:00,197.5,197.59,196.79,196.89,22485.0,195.1527,195.2416,194.4511,194.5499,22485.0
2024-05-28 14:00:00,196.91,196.98,196.76,196.87,8424.0,194.5697,194.6389,194.4215,194.5302,8424.0
2024-05-28 14:30:00,196.82,197.6,196.78,197.32,16820.0,194.4808,195.2515,194.4412,194.9748,16820.0
2024-05-28 15:00:00,197.22,197.79,196.96,197.35,19252.0,194.876,195.4392,194.6191,195.0045,19252.0
2024-05-28 15:30:00,197.38,197.38,196.14,196.22,141911.0,195.0341,195.0341,193.8088,193.8879,141911.0
2024-05-29 09:30:00,195.21,195.21,192.57,193.58,50378.0,192.8899,192.8899,190.2813,191.2793,50378.0
2024-05-29 10:00:00,193.58,193.6,192.46,193.0,89972.0,191.2793,191.299,190.1726,190.7062,89972.0
2024-05-29 10:30:00,193.0,194.22,192.91,193.92,23585.0,190.7062,191.9117,190.6172,191.6152,23585.0
2024-05-29 11:00:00,193.9,193.98,193.14,193.66,12360.0,191.5955,191.6745,190.8445,191.3583,12360.0
2024-05-29 11:30:00,193.66,193.98,193.51,193.66,42861.0,191.3583,191.6745,191.2101,191.3583,42861.0
2024-05-29 12:00:00,193.59,193.75,192.83,193.26,22018.0,191.2892,191.4473,190.5382,190.9631,22018.0
2024-05-29 12:30:00,193.17,193.25,193.04,193.04,10552.0,190.8741,190.9532,190.7457,190.7457,10552.0
2024-05-29 13:00:00,192.99,193.17,192.85,192.96,11459.0,190.6963,190.8741,190.558,190.6666,11459.0
2024-05-29 13:30:00,193.09,193.19,192.66,192.91,29214.0,190.7951,190.8939,190.3702,190.6172,29214.0
2024-05-29 14:00:00,192.99,193.35,192.67,192.91,41132.0,190.6963,191.052,190.3801,190.6172,41132.0
2024-05-29 14:30:00,192.84,193.24,192.65,193.06,34695.0,190.5481,190.9433,190.3603,190.7655,34695.0
2024-05-29 15:00:00,193.1,193.25,192.44,192.48,38689.0,190.805,190.9532,190.1528,190.1923,38689.0
2024-05-29 15:30:00,192.45,192.86,192.3,192.51,141217.0,190.1627,190.5678,190.0145,190.222,141217.0
2024-05-30 09:30:00,192.51,193.9,192.51,193.82,24034.0,190.222,191.5955,190.222,191.5164,24034.0
2024-05-30 10:00:00,193.9,194.22,192.89,192.89,25923.0,191.5955,191.9117,190.5975,190.5975,25923.0
2024-05-30 10:30:00,193.12,193.73,193.0,193.7,30662.0,190.8247,191.4275,190.7062,191.3978,30662.0
2024-05-30 11:00:00,193.54,193.91,193.24,193.45,29557.0,191.2397,191.6054,190.9433,191.1508,29557.0
2024-05-30 11:30:00,193.4,193.74,193.2,193.34,16798.0,191.1014,191.4374,190.9038,191.0421,16798.0
2024-05-30 12:00:00,193.44,193.86,193.39,193.62,22929.0,191.1409,191.5559,191.0915,191.3188,22929.0
2024-05-30 12:30:00,193.65,193.91,193.54,193.61,32593.0,191.3484,191.6054,191.2397,191.3089,32593.0
2024-05-30 13:00:00,193.63,193.88,193.38,193.4,14664.0,191.3287,191.5757,191.0817,191.1014,14664.0
2024-05-30 13:30:00,193.46,193.46,192.81,193.05,35603.0,191.1607,191.1607,190.5184,190.7556,35603.0
2024-05-30 14:00:00,193.04,193.49,192.39,192.73,361199.0,190.7457,191.1903,190.1034,190.4394,361199.0
2024-05-30 14:30:00,192.81,193.73,192.66,193.73,35882.0,190.5184,191.4275,190.3702,191.4275,35882.0
2024-05-30 15:00:00,193.73,194.16,193.55,194.16,30629.0,191.4275,191.8524,191.2496,191.8524,30629.0
2024-05-30 15:30:00,194.16,194.35,193.38,193.43,149373.0,191.8524,192.0401,191.0817,191.1311,149373.0
2024-05-31 09:30:00,193.5,194.75,192.62,193.21,24789.0,191.2002,192.4354,190.3307,190.9137,24789.0
2024-05-31 10:00:00,193.43,193.61,192.67,192.81,14345.0,191.1311,191.3089,190.3801,190.5184,14345.0
2024-05-31 10:30:00,192.66,193.34,192.59,193.34,24668.0,190.3702,191.0421,190.301,191.0421,24668.0
2024-05-31 11:00:00,193.22,193.4,192.32,192.38,19186.0,190.9236,191.1014,190.0342,190.0935,19186.0
2024-05-31 11:30:00,192.43,192.74,192.09,192.17,13582.0,190.1429,190.4493,189.807,189.886,13582.0
2024-05-31 12:00:00,192.16,192.55,191.97,192.52,18836.0,189.8762,190.2615,189.6884,190.2319,18836.0
2024-05-31 12:30:00,192.39,192.75,192.31,192.59,5887.0,190.1034,190.4591,190.0244,190.301,5887.0
2024-05-31 13:00:00,192.67,193.17,192.54,193.15,10051.0,190.3801,190.8741,190.2516,190.8544,10051.0
2024-05-31 13:30:00,193.2,193.36,193.11,193.23,7917.0,190.9038,191.0619,190.8149,190.9334,7917.0
2024-05-31 14:00:00,193.37,193.37,193.04,193.21,10116.0,191.0718,191.0718,190.7457,190.9137,10116.0
2024-05-31 14:30:00,193.24,193.26,192.89,192.99,8684.0,190.9433,190.9631,190.5975,190.6963,8684.0
2024-05-31 15:00:00,192.91,193.25,192.85,192.94,12635.0,190.6172,190.9532,190.558,190.6469,12635.0
2024-05-31 15:30:00,192.98,195.1,192.93,195.01,147851.0,190.6864,192.7812,190.637,192.6923,147851.0
2024-06-03 09:30:00,194.91,197.07,194.81,195.38,25257.0,192.5935,194.7278,192.4947,193.0579,25257.0
2024-06-03 10:00:00,195.47,196.19,195.47,196.13,4798.0,193.1468,193.8583,193.1468,193.799,4798.0
2024-06-03 10:30:00,196.25,196.83,196.17,196.67,6076.0,193.9175,194.4906,193.8385,194.3325,6076.0
2024-06-03 11:00:00,196.68,197.94,196.68,197.67,23024.0,194.3424,195.5875,194.3424,195.3207,23024.0
2024-06-03 11:30:00,197.55,197.69,196.85,196.85,15883.0,195.2021,195.3404,194.5104,194.5104,15883.0
2024-06-03 12:00:00,196.77,196.84,195.53,195.81,14499.0,194.4314,194.5005,193.2061,193.4828,14499.0
2024-06-03 12:30:00,195.75,195.98,195.12,195.71,13052.0,193.4235,193.6507,192.801,193.384,13052.0
2024-06-03 13:00:00,195.72,195.77,195.13,195.4,17477.0,193.3938,193.4432,192.8109,193.0776,17477.0
2024-06-03 13:30:00,195.28,196.62,195.28,196.62,13483.0,192.9591,194.2831,192.9591,194.2831,13483.0
2024-06-03 14:00:00,196.53,196.81,196.01,196.68,20883.0,194.1942,194.4709,193.6804,194.3424,20883.0
2024-06-03 14:30:00,196.59,196.79,196.21,196.65,10894.0,194.2535,194.4511,193.878,194.3128,10894.0
2024-06-03 15:00:00,196.54,196.63,196.24,196.39,21168.0,194.2041,194.293,193.9077,194.0559,21168.0
2024-06-03 15:30:00,196.28,196.4,194.88,195.04,85456.0,193.9472,194.0658,192.5638,192.7219,85456.0
2024-06-04 09:30:00,194.89,195.53,193.64,195.45,11392.0,192.5737,193.2061,191.3386,193.127,11392.0
2024-06-04 10:00:00,195.69,195.75,194.48,194.89,18944.0,193.3642,193.4235,192.1686,192.5737,18944.0
2024-06-04 10:30:00,194.54,194.59,193.12,193.46,11484.0,192.2279,192.2773,190.8247,191.1607,11484.0
2024-06-04 11:00:00,193.53,194.01,193.38,193.38,5813.0,191.2299,191.7042,191.0817,191.0817,5813.0
2024-06-04 11:30:00,193.72,193.72,193.11,193.41,5734.0,191.4176,191.4176,190.8149,191.1113,5734.0
2024-06-04 12:00:00,193.5,194.0,193.18,193.99,8809.0,191.2002,191.6943,190.884,191.6844,8809.0
2024-06-04 12:30:00,194.11,194.96,194.11,194.58,6348.0,191.803,192.6429,191.803,192.2674,6348.0
2024-06-04 13:00:00,194.69,194.69,194.12,194.12,7062.0,192.3761,192.3761,191.8129,191.8129,7062.0
2024-06-04 13:30:00,194.18,194.45,194.08,194.34,7894.0,191.8721,192.1389,191.7733,192.0302,7894.0
2024-06-04 14:00:00,194.3,194.55,194.27,194.4,6768.0,191.9907,192.2377,191.9611,192.0895,6768.0
2024-06-04 14:30:00,194.28,195.38,194.26,195.32,14504.0,191.971,193.0579,191.9512,192.9986,14504.0
2024-06-04 15:00:00,195.28,195.39,194.69,195.38,20107.0,192.9591,193.0678,192.3761,193.0579,20107.0
2024-06-04 15:30:00,195.28,197.51,195.24,196.68,242532.0,192.9591,195.1626,192.9195,194.3424,242532.0
2024-06-05 09:30:00,196.75,197.89,195.77,197.0,16785.0,194.4116,195.538,193.4432,194.6586,16785.0
2024-06-05 10:00:00,196.7,197.87,196.66,197.04,33173.0,194.3622,195.5183,194.3227,194.6982,33173.0
2024-06-05 10:30:00,196.87,197.15,196.08,196.82,14330.0,194.5302,194.8068,193.7496,194.4808,14330.0
2024-06-05 11:00:00,196.8,197.45,196.8,197.34,17066.0,194.461,195.1033,194.461,194.9946,17066.0
2024-06-05 11:30:00,197.25,197.59,197.15,197.42,12323.0,194.9057,195.2416,194.8068,195.0736,12323.0
2024-06-05 12:00:00,197.43,198.71,197.43,198.47,26414.0,195.0835,196.3483,195.0835,196.1112,26414.0
2024-06-05 12:30:00,198.46,198.85,198.26,198.57,20126.0,196.1013,196.4866,195.9037,196.21,20126.0
2024-06-05 13:00:00,198.58,198.85,198.37,198.6,20389.0,196.2198,196.4866,196.0123,196.2396,20389.0
2024-06-05 13:30:00,198.59,198.79,198.18,198.22,15366.0,196.2297,196.4274,195.8246,195.8641,15366.0
2024-06-05 14:00:00,198.13,198.86,198.13,198.79,18715.0,195.7752,196.4965,195.7752,196.4274,18715.0
2024-06-05 14:30:00,198.79,199.08,198.79,198.9,20621.0,196.4274,196.7139,196.4274,196.536,20621.0
2024-06-05 15:00:00,198.87,199.55,198.65,199.4,29825.0,196.5064,197.1783,196.289,197.0301,29825.0
2024-06-05 15:30:00,199.4,199.47,197.99,198.0,101255.0,197.0301,197.0993,195.6369,195.6467,101255.0
2024-06-06 09:30:00,196.94,198.84,196.52,198.84,9760.0,194.5993,196.4768,194.1843,196.4768,9760.0
2024-06-06 10:00:00,198.8,199.71,198.44,199.58,11526.0,196.4372,197.3364,196.0815,197.208,11526.0
2024-06-06 10:30:00,199.58,199.71,198.26,198.39,9995.0,197.208,197.3364,195.9037,196.0321,9995.0
2024-06-06 11:00:00,198.38,198.75,197.92,198.72,8175.0,196.0222,196.3878,195.5677,196.3582,8175.0
2024-06-06 11:30:00,198.67,198.76,198.13,198.25,5335.0,196.3088,196.3977,195.7752,195.8938,5335.0
2024-06-06 12:00:00,198.09,198.3,197.96,198.3,11286.0,195.7357,195.9432,195.6072,195.9432,11286.0
2024-06-06 12:30:00,198.2,198.23,197.92,198.0,6109.0,195.8444,195.874,195.5677,195.6467,6109.0
2024-06-06 13:00:00,197.99,198.22,197.72,198.16,8522.0,195.6369,195.8641,195.3701,195.8048,8522.0
2024-06-06 13:30:00,198.0,198.5,197.75,198.33,11061.0,195.6467,196.1408,195.3997,195.9728,11061.0
2024-06-06 14:00:00,198.31,198.33,197.98,198.16,7113.0,195.9531,195.9728,195.627,195.8048,7113.0
2024-06-06 14:30:00,198.07,198.35,197.98,198.31,7213.0,195.7159,195.9926,195.627,195.9531,7213.0
2024-06-06 15:00:00,198.35,198.35,198.01,198.2,11944.0,195.9926,195.9926,195.6566,195.8444,11944.0
2024-06-06 15:30:00,198.2,198.43,197.88,198.41,69385.0,195.8444,196.0716,195.5282,196.0519,69385.0
2024-06-07 09:30:00,197.83,198.88,197.66,198.55,7771.0,195.4788,196.5163,195.3108,196.1902,7771.0
2024-06-07 10:00:00,198.52,199.19,198.35,198.78,10831.0,196.1606,196.8226,195.9926,196.4175,10831.0
2024-06-07 10:30:00,198.54,199.15,198.39,198.67,19108.0,196.1803,196.7831,196.0321,196.3088,19108.0
2024-06-07 11:00:00,198.5,198.66,197.73,198.08,5618.0,196.1408,196.2989,195.38,195.7258,5618.0
2024-06-07 11:30:00,198.01,198.33,198.01,198.32,4214.0,195.6566,195.9728,195.6566,195.9629,4214.0
2024-06-07 12:00:00,198.33,198.36,198.01,198.02,14051.0,195.9728,196.0025,195.6566,195.6665,14051.0
2024-06-07 12:30:00,198.01,198.09,197.31,197.89,9529.0,195.6566,195.7357,194.9649,195.538,9529.0
2024-06-07 13:00:00,197.78,197.92,197.42,197.45,5252.0,195.4294,195.5677,195.0736,195.1033,5252.0
2024-06-07 13:30:00,197.46,197.51,196.39,196.4,13801.0,195.1132,195.1626,194.0559,194.0658,13801.0
2024-06-07 14:00:00,196.39,197.0,196.25,196.59,18723.0,194.0559,194.6586,193.9175,194.2535,18723.0
2024-06-07 14:30:00,196.49,196.8,196.41,196.48,17051.0,194.1547,194.461,194.0756,194.1448,17051.0
2024-06-07 15:00:00,196.33,196.44,195.88,196.01,13845.0,193.9966,194.1053,193.5519,193.6804,13845.0
2024-06-07 15:30:00,196.07,196.81,195.84,196.67,87465.0,193.7397,194.4709,193.5124,194.3325,87465.0
2024-06-10 09:30:00,196.1,196.56,195.52,195.72,17731.0,193.7693,194.2239,193.1962,193.3938,17731.0
2024-06-10 10:00:00,195.75,196.07,194.08,194.25,19154.0,193.4235,193.7397,191.7733,191.9413,19154.0
2024-06-10 10:30:00,194.26,194.6,193.65,193.75,9687.0,191.9512,192.2872,191.3484,191.4473,9687.0
2024-06-10 11:00:00,193.66,194.5,193.66,194.05,15738.0,191.3583,192.1883,191.3583,191.7437,15738.0
2024-06-10 11:30:00,194.05,194.16,193.21,193.3,15176.0,191.7437,191.8524,190.9137,191.0026,15176.0
2024-06-10 12:00:00,193.28,193.42,192.91,193.35,12252.0,190.9828,191.1212,190.6172,191.052,12252.0
2024-06-10 12:30:00,193.34,193.51,192.85,193.01,14572.0,191.0421,191.2101,190.558,190.716,14572.0
2024-06-10 13:00:00,192.85,193.09,192.5,193.05,8093.0,190.558,190.7951,190.2121,190.7556,8093.0
2024-06-10 13:30:00,193.07,194.04,192.97,193.76,4978.0,190.7753,191.7338,190.6765,191.4571,4978.0
2024-06-10 14:00:00,193.79,195.23,193.67,194.97,12006.0,191.4868,192.9097,191.3682,192.6528,12006.0
2024-06-10 14:30:00,195.05,195.41,194.96,195.33,9963.0,192.7318,193.0875,192.6429,193.0085,9963.0
2024-06-10 15:00:00,195.4,195.5,194.88,195.28,16345.0,193.0776,193.1765,192.5638,192.9591,16345.0
2024-06-10 15:30:00,195.31,196.29,195.23,195.92,88929.0,192.9887,193.9571,192.9097,193.5915,88929.0
2024-06-11 09:30:00,195.69,196.5,195.1,196.06,10640.0,193.3642,194.1646,192.7812,193.7298,10640.0
2024-06-11 10:00:00,196.01,196.17,195.64,195.89,7565.0,193.6804,193.8385,193.3148,193.5618,7565.0
2024-06-11 10:30:00,195.96,196.47,195.96,196.39,8178.0,193.631,194.1349,193.631,194.0559,8178.0
2024-06-11 11:00:00,196.38,196.41,195.84,196.31,4914.0,194.046,194.0756,193.5124,193.9768,4914.0
2024-06-11 11:30:00,196.46,197.21,196.45,196.9,9262.0,194.125,194.8661,194.1152,194.5598,9262.0
2024-06-11 12:00:00,196.89,196.99,196.81,196.87,2422.0,194.5499,194.6487,194.4709,194.5302,2422.0
2024-06-11 12:30:00,196.98,197.16,196.72,197.16,3687.0,194.6389,194.8167,194.382,194.8167,3687.0
2024-06-11 13:00:00,197.05,197.19,196.67,196.86,9198.0,194.708,194.8464,194.3325,194.5203,9198.0
2024-06-11 13:30:00,196.86,196.97,196.62,196.72,3773.0,194.5203,194.629,194.2831,194.382,3773.0
2024-06-11 14:00:00,196.62,196.69,196.28,196.59,3543.0,194.2831,194.3523,193.9472,194.2535,3543.0
2024-06-11 14:30:00,196.72,197.2,196.54,197.15,7035.0,194.382,194.8563,194.2041,194.8068,7035.0
2024-06-11 15:00:00,197.11,197.36,197.06,197.11,19618.0,194.7673,195.0143,194.7179,194.7673,19618.0
2024-06-11 15:30:00,197.11,197.46,196.4,197.4,100048.0,194.7673,195.1132,194.0658,195.0539,100048.0
2024-06-12 09:30:00,198.66,199.4,197.53,198.94,90642.0,196.2989,197.0301,195.1823,196.5756,90642.0
2024-06-12 10:00:00,198.6,199.36,198.6,198.88,47839.0,196.2396,196.9906,196.2396,196.5163,47839.0
2024-06-12 10:30:00,199.07,199.97,198.83,199.32,12511.0,196.704,197.5933,196.4669,196.9511,12511.0
2024-06-12 11:00:00,199.21,199.75,199.05,199.21,23423.0,196.8424,197.3759,196.6843,196.8424,23423.0
2024-06-12 11:30:00,199.29,199.79,198.6,199.79,13834.0,196.9214,197.4155,196.2396,197.4155,13834.0
2024-06-12 12:00:00,199.83,200.0,199.46,199.49,14430.0,197.455,197.623,197.0894,197.119,14430.0
2024-06-12 12:30:00,199.49,199.65,198.99,199.39,9128.0,197.119,197.2771,196.625,197.0202,9128.0
2024-06-12 13:00:00,199.4,199.4,198.6,198.67,19378.0,197.0301,197.0301,196.2396,196.3088,19378.0
2024-06-12 13:30:00,198.69,198.96,198.19,198.62,23134.0,196.3285,196.5953,195.8345,196.2594,23134.0
2024-06-12 14:00:00,198.47,198.47,196.15,196.99,17575.0,196.1112,196.1112,193.8187,194.6487,17575.0
2024-06-12 14:30:00,197.07,197.41,196.91,196.98,7531.0,194.7278,195.0638,194.5697,194.6389,7531.0
2024-06-12 15:00:00,197.37,197.72,196.6,196.6,12339.0,195.0242,195.3701,194.2634,194.2634,12339.0
2024-06-12 15:30:00,196.51,196.93,196.18,196.45,59926.0,194.1745,194.5895,193.8484,194.1152,59926.0
2024-06-13 09:30:00,195.42,195.55,193.82,193.88,29097.0,193.0974,193.2259,191.5164,191.5757,29097.0
2024-06-13 10:00:00,193.6,193.92,192.38,193.27,22616.0,191.299,191.6152,190.0935,190.973,22616.0
2024-06-13 10:30:00,193.22,194.69,192.92,193.76,19676.0,190.9236,192.3761,190.6271,191.4571,19676.0
2024-06-13 11:00:00,193.61,194.18,192.92,194.13,31353.0,191.3089,191.8721,190.6271,191.8227,31353.0
2024-06-13 11:30:00,194.14,194.34,193.91,194.15,8252.0,191.8326,192.0302,191.6054,191.8425,8252.0
2024-06-13 12:00:00,194.1,194.54,193.82,194.07,10405.0,191.7931,192.2279,191.5164,191.7635,10405.0
2024-06-13 12:30:00,193.99,195.35,193.99,195.31,11530.0,191.6844,193.0282,191.6844,192.9887,11530.0
2024-06-13 13:00:00,195.2,195.57,194.8,195.05,25515.0,192.88,193.2456,192.4848,192.7318,25515.0
2024-06-13 13:30:00,195.05,195.16,194.68,195.01,40291.0,192.7318,192.8405,192.3662,192.6923,40291.0
2024-06-13 14:00:00,195.02,195.58,194.88,195.29,23989.0,192.7022,193.2555,192.5638,192.969,23989.0
2024-06-13 14:30:00,195.15,195.93,194.85,195.81,36583.0,192.8306,193.6013,192.5342,193.4828,36583.0
2024-06-13 15:00:00,195.86,196.03,195.23,195.91,28514.0,193.5322,193.7002,192.9097,193.5816,28514.0
2024-06-13 15:30:00,195.89,196.76,195.83,196.4,52491.0,193.5618,194.4215,193.5025,194.0658,52491.0
2024-06-14 09:30:00,197.91,197.98,195.47,195.59,15390.0,195.5578,195.627,193.1468,193.2654,15390.0
2024-06-14 10:00:00,195.47,196.87,195.21,196.76,13238.0,193.1468,194.5302,192.8899,194.4215,13238.0
2024-06-14 10:30:00,196.75,197.49,196.47,197.41,18740.0,194.4116,195.1428,194.1349,195.0638,18740.0
2024-06-14 11:00:00,197.4,198.56,197.21,198.56,20206.0,195.0539,196.2001,194.8661,196.2001,20206.0
2024-06-14 11:30:00,198.59,198.6,197.9,198.37,9886.0,196.2297,196.2396,195.5479,196.0123,9886.0
2024-06-14 12:00:00,198.33,198.54,197.96,198.45,9025.0,195.9728,196.1803,195.6072,196.0914,9025.0
2024-06-14 12:30:00,198.47,199.41,198.29,198.82,33000.0,196.1112,197.04,195.9333,196.457,33000.0
2024-06-14 13:00:00,198.88,199.54,198.84,199.54,13256.0,196.5163,197.1684,196.4768,197.1684,13256.0
2024-06-14 13:30:00,199.42,199.55,198.51,198.87,27085.0,197.0499,197.1783,196.1507,196.5064,27085.0
2024-06-14 14:00:00,198.87,199.06,198.54,198.88,9933.0,196.5064,196.6941,196.1803,196.5163,9933.0
2024-06-14 14:30:00,198.9,199.8,198.82,199.68,19963.0,196.536,197.4253,196.457,197.3068,19963.0
2024-06-14 15:00:00,199.6,200.1,199.43,199.81,32099.0,197.2277,197.7218,197.0597,197.4352,32099.0
2024-06-14 15:30:00,199.81,200.0,199.4,199.98,107714.0,197.4352,197.623,197.0301,197.6032,107714.0
2024-06-17 09:30:00,198.66,199.74,198.07,198.78,11426.0,196.2989,197.3661,195.7159,196.4175,11426.0
2024-06-17 10:00:00,198.69,199.22,198.47,199.06,17708.0,196.3285,196.8522,196.1112,196.6941,17708.0
2024-06-17 10:30:00,199.05,199.07,198.54,198.84,12548.0,196.6843,196.704,196.1803,196.4768,12548.0
2024-06-17 11:00:00,198.84,199.98,198.68,199.92,14971.0,196.4768,197.6032,196.3187,197.5439,14971.0
2024-06-17 11:30:00,199.92,200.0,199.41,199.53,19323.0,197.5439,197.623,197.04,197.1586,19323.0
2024-06-17 12:00:00,199.49,200.13,199.47,200.13,10242.0,197.119,197.7514,197.0993,197.7514,10242.0
2024-06-17 12:30:00,200.16,200.24,199.75,199.88,8883.0,197.7811,197.8601,197.3759,197.5044,8883.0
2024-06-17 13:00:00,199.81,200.15,199.64,200.13,9428.0,197.4352,197.7712,197.2673,197.7514,9428.0
2024-06-17 13:30:00,200.14,200.97,200.14,200.64,19189.0,197.7613,198.5814,197.7613,198.2554,19189.0
2024-06-17 14:00:00,200.64,201.19,200.43,201.0,21214.0,198.2554,198.7988,198.0479,198.6111,21214.0
2024-06-17 14:30:00,200.92,201.18,200.87,201.07,23051.0,198.532,198.7889,198.4826,198.6803,23051.0
2024-06-17 15:00:00,201.07,201.19,200.83,201.04,14474.0,198.6803,198.7988,198.4431,198.6506,14474.0
2024-06-17 15:30:00,201.1,201.68,201.08,201.64,72463.0,198.7099,199.283,198.6901,199.2435,72463.0
2024-06-18 09:30:00,201.1,204.19,201.1,203.96,29337.0,198.7099,201.7632,198.7099,201.5359,29337.0
2024-06-18 10:00:00,203.93,204.63,202.97,203.13,29163.0,201.5063,202.1979,200.5577,200.7158,29163.0
2024-06-18 10:30:00,202.97,203.57,202.79,202.92,17427.0,200.5577,201.1505,200.3798,200.5083,17427.0
2024-06-18 11:00:00,202.84,203.44,202.62,203.33,19188.0,200.4292,201.0221,200.2118,200.9134,19188.0
2024-06-18 11:30:00,203.25,203.85,203.14,203.8,14550.0,200.8343,201.4272,200.7257,201.3778,14550.0
2024-06-18 12:00:00,203.79,204.33,203.77,204.23,19387.0,201.3679,201.9015,201.3482,201.8027,19387.0
2024-06-18 12:30:00,204.23,204.79,203.95,204.39,35046.0,201.8027,202.356,201.526,201.9608,35046.0
2024-06-18 13:00:00,204.31,205.15,204.15,205.14,36810.0,201.8817,202.7118,201.7236,202.7019,36810.0
2024-06-18 13:30:00,205.2,205.52,204.89,205.52,19619.0,202.7612,203.0774,202.4549,203.0774,19619.0
2024-06-18 14:00:00,205.53,206.06,205.53,205.99,14518.0,203.0872,203.6109,203.0872,203.5418,14518.0
2024-06-18 14:30:00,205.98,206.07,205.54,206.06,11560.0,203.5319,203.6208,203.0971,203.6109,11560.0
2024-06-18 15:00:00,206.0,206.19,205.48,206.07,23942.0,203.5517,203.7394,203.0378,203.6208,23942.0
2024-06-18 15:30:00,206.09,206.76,205.98,206.49,122433.0,203.6406,204.3026,203.5319,204.0358,122433.0
2024-06-20 09:30:00,205.1,208.05,204.23,208.02,20686.0,202.6624,205.5773,201.8027,205.5477,20686.0
2024-06-20 10:00:00,208.01,208.21,206.33,207.17,18361.0,205.5378,205.7354,203.8777,204.7078,18361.0
2024-06-20 10:30:00,207.19,207.89,206.79,207.08,21935.0,204.7275,205.4192,204.3323,204.6188,21935.0
2024-06-20 11:00:00,206.9,207.15,206.41,206.81,24973.0,204.441,204.688,203.9568,204.352,24973.0
2024-06-20 11:30:00,206.95,207.33,206.52,206.96,8861.0,204.4904,204.8659,204.0655,204.5003,8861.0
2024-06-20 12:00:00,206.88,207.14,206.21,206.64,43049.0,204.4212,204.6781,203.7592,204.1841,43049.0
2024-06-20 12:30:00,206.64,206.9,206.47,206.84,8013.0,204.1841,204.441,204.0161,204.3817,8013.0
2024-06-20 13:00:00,206.89,207.13,206.51,206.78,11810.0,204.4311,204.6682,204.0556,204.3224,11810.0
2024-06-20 13:30:00,206.69,207.07,206.26,206.93,13261.0,204.2335,204.6089,203.8086,204.4706,13261.0
2024-06-20 14:00:00,207.08,208.05,206.93,207.77,38243.0,204.6188,205.5773,204.4706,205.3006,38243.0
2024-06-20 14:30:00,207.78,208.07,207.65,208.0,26515.0,205.3105,205.5971,205.1821,205.5279,26515.0
2024-06-20 15:00:00,207.87,208.29,207.31,208.27,34886.0,205.3994,205.8144,204.8461,205.7947,34886.0
2024-06-20 15:30:00,208.25,208.31,207.36,207.39,134266.0,205.7749,205.8342,204.8955,204.9251,134266.0
2024-06-21 09:30:00,208.08,208.08,205.69,207.33,70417.0,205.6069,205.6069,203.2453,204.8659,70417.0
2024-06-21 10:00:00,207.07,207.45,206.39,207.02,11069.0,204.6089,204.9844,203.937,204.5595,11069.0
2024-06-21 10:30:00,207.13,207.36,206.46,206.54,7754.0,204.6682,204.8955,204.0062,204.0852,7754.0
2024-06-21 11:00:00,206.49,206.5,205.15,205.4,8951.0,204.0358,204.0457,202.7118,202.9588,8951.0
2024-06-21 11:30:00,205.39,205.75,205.08,205.39,8354.0,202.9489,203.3046,202.6426,202.9489,8354.0
2024-06-21 12:00:00,205.32,205.58,205.23,205.57,5522.0,202.8797,203.1367,202.7908,203.1268,5522.0
2024-06-21 12:30:00,205.55,206.03,205.54,205.87,7125.0,203.107,203.5813,203.0971,203.4232,7125.0
2024-06-21 13:00:00,205.94,206.04,205.72,205.8,7136.0,203.4924,203.5912,203.275,203.354,7136.0
2024-06-21 13:30:00,205.79,205.79,204.88,205.01,48973.0,203.3442,203.3442,202.445,202.5734,48973.0
2024-06-21 14:00:00,204.96,205.17,204.06,204.61,27467.0,202.524,202.7315,201.6347,202.1782,27467.0
2024-06-21 14:30:00,204.58,205.42,204.58,205.42,9529.0,202.1485,202.9786,202.1485,202.9786,9529.0
2024-06-21 15:00:00,205.38,205.5,204.69,204.87,40345.0,202.939,203.0576,202.2572,202.4351,40345.0
2024-06-21 15:30:00,204.93,206.1,204.53,205.24,105471.0,202.4944,203.6505,202.0991,202.8007,105471.0
2024-06-24 09:30:00,205.88,207.13,204.48,207.13,18699.0,203.4331,204.6682,202.0497,204.6682,18699.0
2024-06-24 10:00:00,206.95,208.33,205.8,208.21,12912.0,204.4904,205.854,203.354,205.7354,12912.0
2024-06-24 10:30:00,208.19,209.1,207.82,209.02,20032.0,205.7156,206.6148,205.35,206.5358,20032.0
2024-06-24 11:00:00,209.03,209.41,208.68,209.24,14464.0,206.5456,206.9211,206.1998,206.7532,14464.0
2024-06-24 11:30:00,209.24,209.24,208.06,208.43,12701.0,206.7532,206.7532,205.5872,205.9528,12701.0
2024-06-24 12:00:00,208.43,208.63,208.17,208.32,5899.0,205.9528,206.1504,205.6959,205.8441,5899.0
2024-06-24 12:30:00,208.19,208.31,207.6,207.6,6589.0,205.7156,205.8342,205.1326,205.1326,6589.0
2024-06-24 13:00:00,207.55,207.59,207.2,207.45,4781.0,205.0832,205.1228,204.7374,204.9844,4781.0
2024-06-24 13:30:00,207.43,207.43,207.0,207.0,10592.0,204.9647,204.9647,204.5398,204.5398,10592.0
2024-06-24 14:00:00,207.02,207.49,206.96,207.45,11887.0,204.5595,205.024,204.5003,204.9844,11887.0
2024-06-24 14:30:00,207.52,208.18,207.48,207.94,7132.0,205.0536,205.7058,205.0141,205.4686,7132.0
2024-06-24 15:00:00,207.83,207.89,207.37,207.47,5094.0,205.3599,205.4192,204.9054,205.0042,5094.0
2024-06-24 15:30:00,207.54,208.2,207.46,208.01,74491.0,205.0734,205.7255,204.9943,205.5378,74491.0
2024-06-25 09:30:00,207.35,208.24,206.69,207.56,14532.0,204.8856,205.765,204.2335,205.0931,14532.0
2024-06-25 10:00:00,207.31,207.99,207.17,207.24,6532.0,204.8461,205.518,204.7078,204.7769,6532.0
2024-06-25 10:30:00,207.25,207.81,207.09,207.47,9281.0,204.7868,205.3401,204.6287,205.0042,9281.0
2024-06-25 11:00:00,207.36,207.4,206.87,207.08,26496.0,204.8955,204.935,204.4113,204.6188,26496.0
2024-06-25 11:30:00,207.11,207.24,206.61,206.95,17836.0,204.6485,204.7769,204.1544,204.4904,17836.0
2024-06-25 12:00:00,206.81,207.32,206.81,207.3,10112.0,204.352,204.856,204.352,204.8362,10112.0
2024-06-25 12:30:00,207.24,207.24,206.21,206.9,13174.0,204.7769,204.7769,203.7592,204.441,13174.0
2024-06-25 13:00:00,206.97,207.6,206.78,207.6,10861.0,204.5101,205.1326,204.3224,205.1326,10861.0
2024-06-25 13:30:00,207.41,207.52,207.04,207.18,6056.0,204.9449,205.0536,204.5793,204.7176,6056.0
2024-06-25 14:00:00,207.14,207.6,207.09,207.6,7256.0,204.6781,205.1326,204.6287,205.1326,7256.0
2024-06-25 14:30:00,207.6,207.86,207.13,207.25,10231.0,205.1326,205.3896,204.6682,204.7868,10231.0
2024-06-25 15:00:00,207.19,208.28,207.19,207.83,15445.0,204.7275,205.8046,204.7275,205.3599,15445.0
2024-06-25 15:30:00,207.76,208.32,207.6,207.83,95653.0,205.2907,205.8441,205.1326,205.3599,95653.0
2024-06-26 09:30:00,206.63,206.63,204.54,204.54,12798.0,204.1742,204.1742,202.109,202.109,12798.0
2024-06-26 10:00:00,204.47,204.62,202.69,203.17,13762.0,202.0398,202.1881,200.281,200.7553,13762.0
2024-06-26 10:30:00,203.17,204.48,202.87,204.04,11131.0,200.7553,202.0497,200.4589,201.615,11131.0
2024-06-26 11:00:00,203.98,204.14,202.75,202.76,12104.0,201.5557,201.7138,200.3403,200.3502,12104.0
2024-06-26 11:30:00,202.75,203.95,202.75,203.73,6580.0,200.3403,201.526,200.3403,201.3086,6580.0
2024-06-26 12:00:00,203.7,203.9,203.6,203.65,7751.0,201.279,201.4766,201.1802,201.2296,7751.0
2024-06-26 12:30:00,203.62,204.34,203.61,204.09,11054.0,201.1999,201.9114,201.1901,201.6644,11054.0
2024-06-26 13:00:00,204.01,204.01,203.14,203.18,6034.0,201.5853,201.5853,200.7257,200.7652,6034.0
2024-06-26 13:30:00,203.27,203.34,203.09,203.22,5198.0,200.8541,200.9233,200.6762,200.8047,5198.0
2024-06-26 14:00:00,203.26,203.65,203.06,203.36,7740.0,200.8442,201.2296,200.6466,200.943,7740.0
2024-06-26 14:30:00,203.37,203.54,203.06,203.28,10471.0,200.9529,201.1209,200.6466,200.864,10471.0
2024-06-26 15:00:00,203.28,203.37,203.08,203.08,13741.0,200.864,200.9529,200.6664,200.6664,13741.0
2024-06-26 15:30:00,203.13,203.83,202.84,203.31,84962.0,200.7158,201.4075,200.4292,200.8936,84962.0
2024-06-27 09:30:00,202.99,204.06,202.75,203.1,19290.0,200.5774,201.6347,200.3403,200.6861,19290.0
2024-06-27 10:00:00,203.42,203.42,202.51,203.17,7702.0,201.0023,201.0023,200.1031,200.7553,7702.0
2024-06-27 10:30:00,203.21,204.77,203.21,204.43,22192.0,200.7948,202.3363,200.7948,202.0003,22192.0
2024-06-27 11:00:00,204.45,204.57,203.58,203.76,11214.0,202.0201,202.1387,201.1604,201.3383,11214.0
2024-06-27 11:30:00,203.82,203.89,203.33,203.66,8616.0,201.3976,201.4667,200.9134,201.2395,8616.0
2024-06-27 12:00:00,203.66,203.97,202.94,203.89,8815.0,201.2395,201.5458,200.528,201.4667,8815.0
2024-06-27 12:30:00,203.9,204.24,203.77,203.77,8002.0,201.4766,201.8126,201.3482,201.3482,8002.0
2024-06-27 13:00:00,203.65,203.79,203.28,203.63,4467.0,201.2296,201.3679,200.864,201.2098,4467.0
2024-06-27 13:30:00,203.62,203.64,203.35,203.37,4759.0,201.1999,201.2197,200.9332,200.9529,4759.0
2024-06-27 14:00:00,203.37,203.84,203.19,203.63,19155.0,200.9529,201.4173,200.7751,201.2098,19155.0
2024-06-27 14:30:00,203.63,203.79,203.38,203.59,20982.0,201.2098,201.3679,200.9628,201.1703,20982.0
2024-06-27 15:00:00,203.59,204.03,203.48,203.75,11445.0,201.1703,201.6051,201.0616,201.3284,11445.0
2024-06-27 15:30:00,203.69,205.0,203.69,204.88,44866.0,201.2691,202.5635,201.2691,202.445,44866.0
2024-06-28 09:30:00,205.18,205.47,203.15,203.23,13565.0,202.7414,203.028,200.7355,200.8146,13565.0
2024-06-28 10:00:00,203.63,204.43,202.79,204.36,15576.0,201.2098,202.0003,200.3798,201.9312,15576.0
2024-06-28 10:30:00,204.17,205.37,204.1,205.03,3755.0,201.7434,202.9291,201.6742,202.5932,3755.0
2024-06-28 11:00:00,205.18,205.18,204.88,205.0,4883.0,202.7414,202.7414,202.445,202.5635,4883.0
2024-06-28 11:30:00,204.87,205.02,204.63,204.97,4553.0,202.4351,202.5833,202.1979,202.5339,4553.0
2024-06-28 12:00:00,204.83,204.97,204.47,204.47,2294.0,202.3956,202.5339,202.0398,202.0398,2294.0
2024-06-28 12:30:00,204.23,204.41,204.01,204.01,2878.0,201.8027,201.9806,201.5853,201.5853,2878.0
2024-06-28 13:00:00,203.93,204.06,203.64,203.64,2526.0,201.5063,201.6347,201.2197,201.2197,2526.0
2024-06-28 13:30:00,203.5,203.87,203.31,203.41,6665.0,201.0814,201.447,200.8936,200.9924,6665.0
2024-06-28 14:00:00,203.59,203.7,203.32,203.44,6130.0,201.1703,201.279,200.9035,201.0221,6130.0
2024-06-28 14:30:00,203.35,203.59,202.61,202.61,7905.0,200.9332,201.1703,200.202,200.202,7905.0
2024-06-28 15:00:00,202.69,202.69,202.04,202.18,9711.0,200.281,200.281,199.6387,199.7771,9711.0
2024-06-28 15:30:00,202.23,203.51,201.87,203.51,75799.0,199.8265,201.0913,199.4707,201.0913,75799.0
2024-07-01 09:30:00,204.52,207.52,202.92,205.93,25732.0,202.0893,205.0536,200.5083,203.4825,25732.0
2024-07-01 10:00:00,205.93,206.47,204.23,204.24,14935.0,203.4825,204.0161,201.8027,201.8126,14935.0
2024-07-01 10:30:00,204.47,204.47,203.5,203.86,15886.0,202.0398,202.0398,201.0814,201.4371,15886.0
2024-07-01 11:00:00,203.81,204.09,202.73,202.86,8081.0,201.3877,201.6644,200.3205,200.449,8081.0
2024-07-01 11:30:00,203.01,203.04,202.46,202.7,3624.0,200.5972,200.6268,200.0537,200.2909,3624.0
2024-07-01 12:00:00,202.47,202.61,201.98,202.61,5667.0,200.0636,200.202,199.5794,200.202,5667.0
2024-07-01 12:30:00,202.48,203.51,202.34,202.87,11793.0,200.0735,201.0913,199.9352,200.4589,11793.0
2024-07-01 13:00:00,202.99,203.06,202.7,202.86,8694.0,200.5774,200.6466,200.2909,200.449,8694.0
2024-07-01 13:30:00,202.98,202.98,202.23,202.56,10184.0,200.5676,200.5676,199.8265,200.1525,10184.0
2024-07-01 14:00:00,202.31,203.01,202.01,202.9,11227.0,199.9055,200.5972,199.6091,200.4885,11227.0
2024-07-01 14:30:00,202.8,202.9,201.75,201.75,12121.0,200.3897,200.4885,199.3522,199.3522,12121.0
2024-07-01 15:00:00,201.82,202.23,201.72,201.93,19692.0,199.4213,199.8265,199.3225,199.53,19692.0
2024-07-01 15:30:00,201.97,203.45,201.82,203.12,87634.0,199.5696,201.032,199.4213,200.7059,87634.0
2024-07-02 09:30:00,203.13,203.92,201.94,202.16,8817.0,200.7158,201.4964,199.5399,199.7573,8817.0
2024-07-02 10:00:00,202.42,202.69,202.0,202.07,7604.0,200.0142,200.281,199.5992,199.6684,7604.0
2024-07-02 10:30:00,202.37,203.79,202.19,203.61,11929.0,199.9648,201.3679,199.7869,201.1901,11929.0
2024-07-02 11:00:00,203.6,203.8,203.18,203.57,7689.0,201.1802,201.3778,200.7652,201.1505,7689.0
2024-07-02 11:30:00,203.55,203.66,202.87,203.5,6768.0,201.1308,201.2395,200.4589,201.0814,6768.0
2024-07-02 12:00:00,203.51,203.61,203.32,203.4,5260.0,201.0913,201.1901,200.9035,200.9826,5260.0
2024-07-02 12:30:00,203.2,203.3,203.04,203.09,2305.0,200.7849,200.8838,200.6268,200.6762,2305.0
2024-07-02 13:00:00,202.97,203.27,202.74,202.78,6761.0,200.5577,200.8541,200.3304,200.3699,6761.0
2024-07-02 13:30:00,202.74,203.33,202.73,203.33,5109.0,200.3304,200.9134,200.3205,200.9134,5109.0
2024-07-02 14:00:00,203.12,203.42,202.79,203.32,7983.0,200.7059,201.0023,200.3798,200.9035,7983.0
2024-07-02 14:30:00,203.26,203.45,202.88,203.21,9749.0,200.8442,201.032,200.4687,200.7948,9749.0
2024-07-02 15:00:00,203.09,203.13,202.86,202.99,7870.0,200.6762,200.7158,200.449,200.5774,7870.0
2024-07-02 15:30:00,202.99,203.44,202.63,202.73,48789.0,200.5774,201.0221,200.2217,200.3205,48789.0
2024-07-03 09:30:00,203.29,203.38,201.54,203.1,26665.0,200.8739,200.9628,199.1447,200.6861,26665.0
2024-07-03 10:00:00,203.1,203.42,202.61,202.74,29824.0,200.6861,201.0023,200.202,200.3304,29824.0
2024-07-03 10:30:00,202.87,203.02,200.88,201.04,12155.0,200.4589,200.6071,198.4925,198.6506,12155.0
2024-07-03 11:00:00,201.01,201.29,200.74,201.13,18911.0,198.621,198.8976,198.3542,198.7395,18911.0
2024-07-03 11:30:00,201.13,201.83,201.03,201.74,13182.0,198.7395,199.4312,198.6407,199.3423,13182.0
2024-07-03 12:00:00,201.74,203.46,201.73,203.22,33798.0,199.3423,201.0418,199.3324,200.8047,33798.0
2024-07-03 12:30:00,203.22,204.55,203.16,204.1,50004.0,200.8047,202.1189,200.7454,201.6742,50004.0
2024-07-05 09:30:00,204.63,206.34,203.21,203.81,15653.0,202.1979,203.8876,200.7948,201.3877,15653.0
2024-07-05 10:00:00,203.49,203.8,202.63,203.74,7139.0,201.0715,201.3778,200.2217,201.3185,7139.0
2024-07-05 10:30:00,203.52,203.52,202.25,202.56,5789.0,201.1011,201.1011,199.8462,200.1525,5789.0
2024-07-05 11:00:00,203.02,203.34,202.51,202.67,5548.0,200.6071,200.9233,200.1031,200.2612,5548.0
2024-07-05 11:30:00,202.81,203.94,202.68,203.17,5338.0,200.3996,201.5161,200.2711,200.7553,5338.0
2024-07-05 12:00:00,203.15,203.15,202.71,202.82,9301.0,200.7355,200.7355,200.3008,200.4095,9301.0
2024-07-05 12:30:00,202.81,203.99,202.81,203.98,3071.0,200.3996,201.5655,200.3996,201.5557,3071.0
2024-07-05 13:00:00,203.98,204.38,203.72,204.09,5709.0,201.5557,201.9509,201.2988,201.6644,5709.0
2024-07-05 13:30:00,203.98,204.71,203.97,204.71,5335.0,201.5557,202.277,201.5458,202.277,5335.0
2024-07-05 14:00:00,204.71,204.71,204.02,204.16,7436.0,202.277,202.277,201.5952,201.7335,7436.0
2024-07-05 14:30:00,204.18,204.6,204.15,204.34,4919.0,201.7533,202.1683,201.7236,201.9114,4919.0
2024-07-05 15:00:00,204.2,204.69,204.2,204.56,3795.0,201.7731,202.2572,201.7731,202.1288,3795.0
2024-07-05 15:30:00,204.55,205.0,204.23,204.64,30935.0,202.1189,202.5635,201.8027,202.2078,30935.0
2024-07-08 09:30:00,204.0,204.73,202.11,204.16,10177.0,201.5754,202.2968,199.7079,201.7335,10177.0
2024-07-08 10:00:00,204.59,204.75,203.91,204.47,9622.0,202.1584,202.3165,201.4865,202.0398,9622.0
2024-07-08 10:30:00,204.64,204.84,204.45,204.52,5189.0,202.2078,202.4054,202.0201,202.0893,5189.0
2024-07-08 11:00:00,204.52,204.52,203.65,203.76,4472.0,202.0893,202.0893,201.2296,201.3383,4472.0
2024-07-08 11:30:00,203.72,203.72,203.28,203.4,3682.0,201.2988,201.2988,200.864,200.9826,3682.0
2024-07-08 12:00:00,203.4,203.89,202.44,203.74,14419.0,200.9826,201.4667,200.034,201.3185,14419.0
2024-07-08 12:30:00,204.08,204.55,203.7,203.77,6042.0,201.6545,202.1189,201.279,201.3482,6042.0
2024-07-08 13:00:00,203.69,203.69,202.96,203.08,6176.0,201.2691,201.2691,200.5478,200.6664,6176.0
2024-07-08 13:30:00,203.08,203.47,202.93,202.94,8147.0,200.6664,201.0517,200.5181,200.528,8147.0
2024-07-08 14:00:00,203.02,203.02,202.2,202.47,6147.0,200.6071,200.6071,199.7968,200.0636,6147.0
2024-07-08 14:30:00,202.39,202.78,202.07,202.34,9874.0,199.9846,200.3699,199.6684,199.9352,9874.0
2024-07-08 15:00:00,202.34,203.59,202.06,203.15,52484.0,199.9352,201.1703,199.6585,200.7355,52484.0
2024-07-08 15:30:00,203.11,204.0,202.94,203.07,54186.0,200.696,201.5754,200.528,200.6565,54186.0
2024-07-09 09:30:00,201.7,202.95,200.73,202.55,39526.0,199.3028,200.5379,198.3443,200.1427,39526.0
2024-07-09 10:00:00,202.7,202.7,200.41,201.22,19247.0,200.2909,200.2909,198.0281,198.8285,19247.0
2024-07-09 10:30:00,201.19,201.53,199.71,199.71,8160.0,198.7988,199.1348,197.3364,197.3364,8160.0
2024-07-09 11:00:00,199.87,201.26,199.56,200.97,17780.0,197.4945,198.868,197.1882,198.5814,17780.0
2024-07-09 11:30:00,200.99,200.99,200.38,200.48,5651.0,198.6012,198.6012,197.9985,198.0973,5651.0
2024-07-09 12:00:00,200.35,200.7,199.91,200.52,6768.0,197.9688,198.3147,197.534,198.1368,6768.0
2024-07-09 12:30:00,200.53,201.6,200.53,201.31,13037.0,198.1467,199.204,198.1467,198.9174,13037.0
2024-07-09 13:00:00,201.41,201.56,201.01,201.03,4154.0,199.0162,199.1644,198.621,198.6407,4154.0
2024-07-09 13:30:00,201.12,201.15,200.81,200.9,3954.0,198.7297,198.7593,198.4233,198.5123,3954.0
2024-07-09 14:00:00,200.82,201.37,200.76,200.96,10638.0,198.4332,198.9767,198.3739,198.5716,10638.0
2024-07-09 14:30:00,200.9,201.01,200.67,200.84,8123.0,198.5123,198.621,198.285,198.453,8123.0
2024-07-09 15:00:00,200.75,200.83,200.47,200.68,9399.0,198.3641,198.4431,198.0874,198.2949,9399.0
2024-07-09 15:30:00,200.61,200.72,199.35,199.44,82252.0,198.2257,198.3344,196.9807,197.0696,82252.0
2024-07-10 09:30:00,199.68,200.41,198.96,199.4,10681.0,197.3068,198.0281,196.5953,197.0301,10681.0
2024-07-10 10:00:00,199.63,200.76,199.39,199.81,14448.0,197.2574,198.3739,197.0202,197.4352,14448.0
2024-07-10 10:30:00,199.92,200.48,199.68,200.28,11871.0,197.5439,198.0973,197.3068,197.8996,11871.0
2024-07-10 11:00:00,200.25,200.25,199.38,199.75,3616.0,197.87,197.87,197.0103,197.3759,3616.0
2024-07-10 11:30:00,199.74,199.74,199.32,199.55,7055.0,197.3661,197.3661,196.9511,197.1783,7055.0
2024-07-10 12:00:00,199.67,199.91,199.65,199.77,21551.0,197.2969,197.534,197.2771,197.3957,21551.0
2024-07-10 12:30:00,199.55,199.91,199.4,199.91,4104.0,197.1783,197.534,197.0301,197.534,4104.0
2024-07-10 13:00:00,200.12,200.49,200.03,200.25,3961.0,197.7415,198.1071,197.6526,197.87,3961.0
2024-07-10 13:30:00,200.17,200.53,199.92,200.41,3944.0,197.791,198.1467,197.5439,198.0281,3944.0
2024-07-10 14:00:00,200.46,200.66,199.68,199.7,7605.0,198.0775,198.2751,197.3068,197.3265,7605.0
2024-07-10 14:30:00,199.64,199.7,199.39,199.69,8044.0,197.2673,197.3265,197.0202,197.3167,8044.0
2024-07-10 15:00:00,199.71,199.87,199.67,199.75,8116.0,197.3364,197.4945,197.2969,197.3759,8116.0
2024-07-10 15:30:00,199.7,200.43,199.6,200.3,44414.0,197.3265,198.0479,197.2277,197.9194,44414.0
2024-07-11 09:30:00,201.94,204.81,200.9,203.77,29119.0,199.5399,202.3758,198.5123,201.3482,29119.0
2024-07-11 10:00:00,203.77,206.3,203.1,204.09,42585.0,201.3482,203.8481,200.6861,201.6644,42585.0
2024-07-11 10:30:00,203.7,204.82,203.48,204.22,20890.0,201.279,202.3857,201.0616,201.7928,20890.0
2024-07-11 11:00:00,204.34,204.72,203.41,203.92,14171.0,201.9114,202.2869,200.9924,201.4964,14171.0
2024-07-11 11:30:00,204.02,204.87,203.99,204.85,7908.0,201.5952,202.4351,201.5655,202.4153,7908.0
2024-07-11 12:00:00,204.64,205.38,204.54,204.63,12835.0,202.2078,202.939,202.109,202.1979,12835.0
2024-07-11 12:30:00,204.71,204.95,204.1,204.79,11432.0,202.277,202.5141,201.6742,202.356,11432.0
2024-07-11 13:00:00,204.69,205.48,204.44,205.27,26709.0,202.2572,203.0378,202.0102,202.8303,26709.0
2024-07-11 13:30:00,205.16,205.93,205.13,205.86,7294.0,202.7216,203.4825,202.692,203.4133,7294.0
2024-07-11 14:00:00,205.86,206.5,205.82,206.16,16643.0,203.4133,204.0457,203.3738,203.7098,16643.0
2024-07-11 14:30:00,205.99,206.18,205.35,205.35,16201.0,203.5418,203.7295,202.9094,202.9094,16201.0
2024-07-11 15:00:00,205.4,205.57,204.78,205.5,13637.0,202.9588,203.1268,202.3462,203.0576,13637.0
2024-07-11 15:30:00,205.55,206.32,205.2,206.25,53695.0,203.107,203.8679,202.7612,203.7987,53695.0
2024-07-12 09:30:00,207.27,207.43,205.95,207.22,7519.0,204.8066,204.9647,203.5023,204.7572,7519.0
2024-07-12 10:00:00,207.34,209.93,206.93,209.32,35486.0,204.8757,207.435,204.4706,206.8322,35486.0
2024-07-12 10:30:00,209.69,209.92,209.0,209.06,16830.0,207.1978,207.4251,206.516,206.5753,16830.0
2024-07-12 11:00:00,209.02,209.9,208.85,209.59,12039.0,206.5358,207.4053,206.3678,207.099,12039.0
2024-07-12 11:30:00,209.6,210.3,209.33,209.51,10886.0,207.1089,207.8006,206.8421,207.0199,10886.0
2024-07-12 12:00:00,209.41,209.45,208.42,208.49,14884.0,206.9211,206.9607,205.9429,206.0121,14884.0
2024-07-12 12:30:00,208.53,208.54,207.76,207.96,6249.0,206.0516,206.0615,205.2907,205.4884,6249.0
2024-07-12 13:00:00,207.9,208.09,207.15,207.84,21407.0,205.4291,205.6168,204.688,205.3698,21407.0
2024-07-12 13:30:00,208.11,208.37,207.63,207.8,2860.0,205.6366,205.8935,205.1623,205.3303,2860.0
2024-07-12 14:00:00,207.66,208.17,207.4,207.64,5331.0,205.1919,205.6959,204.935,205.1722,5331.0
2024-07-12 14:30:00,207.66,208.34,207.62,208.22,17847.0,205.1919,205.8638,205.1524,205.7453,17847.0
2024-07-12 15:00:00,208.23,208.23,207.13,207.17,17482.0,205.7552,205.7552,204.6682,204.7078,17482.0
2024-07-12 15:30:00,207.14,207.56,206.09,206.24,44159.0,204.6781,205.0931,203.6406,203.7888,44159.0
2024-07-15 09:30:00,206.16,210.87,206.16,210.0,30100.0,203.7098,208.3638,203.7098,207.5041,30100.0
2024-07-15 10:00:00,210.0,210.51,209.51,209.65,15895.0,207.5041,208.0081,207.0199,207.1583,15895.0
2024-07-15 10:30:00,209.63,209.8,208.13,208.7,11357.0,207.1385,207.3065,205.6563,206.2196,11357.0
2024-07-15 11:00:00,208.72,209.65,208.65,208.99,11787.0,206.2393,207.1583,206.1702,206.5061,11787.0
2024-07-15 11:30:00,208.64,208.95,208.32,208.89,1675.0,206.1603,206.4666,205.8441,206.4073,1675.0
2024-07-15 12:00:00,208.72,208.96,208.2,208.2,12234.0,206.2393,206.4765,205.7255,205.7255,12234.0
2024-07-15 12:30:00,208.33,208.88,208.33,208.86,7665.0,205.854,206.3974,205.854,206.3777,7665.0
2024-07-15 13:00:00,208.85,209.07,208.49,208.5,9310.0,206.3678,206.5852,206.0121,206.0219,9310.0
2024-07-15 13:30:00,208.39,208.39,207.82,207.88,3762.0,205.9133,205.9133,205.35,205.4093,3762.0
2024-07-15 14:00:00,207.82,207.86,207.37,207.8,5223.0,205.35,205.3896,204.9054,205.3303,5223.0
2024-07-15 14:30:00,207.73,208.17,207.6,207.75,6232.0,205.2611,205.6959,205.1326,205.2809,6232.0
2024-07-15 15:00:00,207.83,208.25,207.51,207.63,9476.0,205.3599,205.7749,205.0437,205.1623,9476.0
2024-07-15 15:30:00,207.61,207.76,207.09,207.59,36514.0,205.1425,205.2907,204.6287,205.1228,36514.0
2024-07-16 09:30:00,208.27,212.33,208.27,212.15,10861.0,205.7947,209.8064,205.7947,209.6286,10861.0
2024-07-16 10:00:00,212.41,214.1,211.97,212.64,33897.0,209.8855,211.5554,209.4507,210.1127,33897.0
2024-07-16 10:30:00,212.79,213.62,212.6,213.45,15623.0,210.261,211.0811,210.0732,210.9131,15623.0
2024-07-16 11:00:00,213.55,214.25,213.36,214.23,14496.0,211.0119,211.7036,210.8242,211.6838,14496.0
2024-07-16 11:30:00,214.13,214.53,213.66,213.87,9194.0,211.585,211.9803,211.1206,211.3281,9194.0
2024-07-16 12:00:00,213.86,214.15,213.49,213.62,9675.0,211.3182,211.6048,210.9526,211.0811,9675.0
2024-07-16 12:30:00,213.7,214.15,213.35,214.09,10800.0,211.1601,211.6048,210.8143,211.5455,10800.0
2024-07-16 13:00:00,214.04,214.37,213.61,213.84,9834.0,211.4961,211.8222,211.0712,211.2985,9834.0
2024-07-16 13:30:00,214.02,214.35,214.01,214.25,7620.0,211.4763,211.8024,211.4665,211.7036,7620.0
2024-07-16 14:00:00,214.24,214.33,213.59,213.9,22072.0,211.6937,211.7827,211.0515,211.3578,22072.0
2024-07-16 14:30:00,213.87,214.44,213.87,214.39,8661.0,211.3281,211.8914,211.3281,211.8419,8661.0
2024-07-16 15:00:00,214.44,216.09,214.3,215.99,23770.0,211.8914,213.5217,211.753,213.4229,23770.0
2024-07-16 15:30:00,215.99,216.72,215.68,216.68,70681.0,213.4229,214.1443,213.1166,214.1047,70681.0
2024-07-17 09:30:00,216.38,218.8,215.77,218.62,10681.0,213.8083,216.1995,213.2055,216.0217,10681.0
2024-07-17 10:00:00,218.76,219.5,218.09,219.03,14825.0,216.16,216.8912,215.498,216.4268,14825.0
2024-07-17 10:30:00,219.15,219.73,217.93,218.34,12538.0,216.5454,217.1185,215.3399,215.745,12538.0
2024-07-17 11:00:00,218.33,218.88,217.87,218.35,8071.0,215.7351,216.2786,215.2806,215.7549,8071.0
2024-07-17 11:30:00,218.25,218.62,217.9,218.37,4873.0,215.6561,216.0217,215.3102,215.7746,4873.0
2024-07-17 12:00:00,218.52,218.67,218.22,218.64,6789.0,215.9229,216.0711,215.6264,216.0414,6789.0
2024-07-17 12:30:00,218.49,218.68,218.23,218.53,4882.0,215.8932,216.081,215.6363,215.9327,4882.0
2024-07-17 13:00:00,218.61,218.67,217.7,217.89,4996.0,216.0118,216.0711,215.1126,215.3003,4996.0
2024-07-17 13:30:00,217.94,217.99,217.55,217.63,4506.0,215.3498,215.3992,214.9644,215.0434,4506.0
2024-07-17 14:00:00,217.63,218.09,217.43,217.71,12264.0,215.0434,215.498,214.8458,215.1225,12264.0
2024-07-17 14:30:00,217.65,217.71,217.18,217.41,8530.0,215.0632,215.1225,214.5988,214.8261,8530.0
2024-07-17 15:00:00,217.31,217.41,217.0,217.06,7849.0,214.7272,214.8261,214.4209,214.4802,7849.0
2024-07-17 15:30:00,216.94,217.32,215.74,215.78,74649.0,214.3616,214.7371,213.1759,213.2154,74649.0
2024-07-18 09:30:00,214.12,218.23,214.12,216.72,16340.0,211.5752,215.6363,211.5752,214.1443,16340.0
2024-07-18 10:00:00,216.29,216.8,215.44,216.01,11788.0,213.7194,214.2233,212.8795,213.4427,11788.0
2024-07-18 10:30:00,215.81,216.86,215.32,216.5,14796.0,213.2451,214.2826,212.7609,213.9269,14796.0
2024-07-18 11:00:00,216.5,217.1,216.3,216.94,10835.0,213.9269,214.5197,213.7292,214.3616,10835.0
2024-07-18 11:30:00,216.98,217.42,216.45,216.88,12525.0,214.4012,214.8359,213.8775,214.3024,12525.0
2024-07-18 12:00:00,216.82,217.36,215.74,215.74,7399.0,214.2431,214.7766,213.1759,213.1759,7399.0
2024-07-18 12:30:00,215.88,216.0,215.2,215.2,5426.0,213.3142,213.4328,212.6423,212.6423,5426.0
2024-07-18 13:00:00,215.21,215.37,214.36,214.53,5228.0,212.6522,212.8103,211.8123,211.9803,5228.0
2024-07-18 13:30:00,214.47,214.47,214.16,214.2,1810.0,211.921,211.921,211.6147,211.6542,1810.0
2024-07-18 14:00:00,214.14,214.14,213.18,213.56,5408.0,211.5949,211.5949,210.6463,211.0218,5408.0
2024-07-18 14:30:00,213.64,213.99,213.48,213.9,7683.0,211.1009,211.4467,210.9428,211.3578,7683.0
2024-07-18 15:00:00,213.99,214.35,213.67,214.27,13681.0,211.4467,211.8024,211.1305,211.7234,13681.0
2024-07-18 15:30:00,214.23,214.98,213.86,214.74,78683.0,211.6838,212.4249,211.3182,212.1878,78683.0
2024-07-19 09:30:00,216.32,216.32,213.76,213.76,23674.0,213.749,213.749,211.2194,211.2194,23674.0
2024-07-19 10:00:00,214.04,214.27,212.47,212.61,5363.0,211.4961,211.7234,209.9448,210.0831,5363.0
2024-07-19 10:30:00,212.61,213.22,211.76,212.06,16462.0,210.0831,210.6859,209.2432,209.5396,16462.0
2024-07-19 11:00:00,212.12,212.19,211.51,211.51,6954.0,209.5989,209.6681,208.9962,208.9962,6954.0
2024-07-19 11:30:00,211.47,212.01,211.23,211.56,10549.0,208.9566,209.4902,208.7195,209.0456,10549.0
2024-07-19 12:00:00,211.68,212.87,211.62,212.19,16791.0,209.1642,210.34,209.1049,209.6681,16791.0
2024-07-19 12:30:00,212.3,213.55,212.29,212.74,10770.0,209.7768,211.0119,209.7669,210.2116,10770.0
2024-07-19 13:00:00,212.73,213.02,212.65,212.75,6489.0,210.2017,210.4882,210.1226,210.2214,6489.0
2024-07-19 13:30:00,212.74,212.99,212.46,212.49,20655.0,210.2116,210.4586,209.9349,209.9645,20655.0
2024-07-19 14:00:00,212.49,212.51,212.01,212.02,13306.0,209.9645,209.9843,209.4902,209.5001,13306.0
2024-07-19 14:30:00,212.04,212.23,211.55,211.85,17566.0,209.5199,209.7076,209.0357,209.3321,17566.0
2024-07-19 15:00:00,211.98,212.53,211.98,212.05,8514.0,209.4606,210.0041,209.4606,209.5298,8514.0
2024-07-19 15:30:00,212.2,212.3,210.27,211.44,94288.0,209.678,209.7768,207.7709,208.927,94288.0
2024-07-22 09:30:00,211.99,213.58,211.73,212.5,7342.0,209.4705,211.0416,209.2136,209.9744,7342.0
2024-07-22 10:00:00,212.32,212.92,211.45,212.86,6899.0,209.7965,210.3894,208.9369,210.3301,6899.0
2024-07-22 10:30:00,212.95,214.97,212.88,214.73,19002.0,210.4191,212.4151,210.3499,212.1779,19002.0
2024-07-22 11:00:00,214.88,216.53,214.88,215.5,31874.0,212.3261,213.9565,212.3261,212.9388,31874.0
2024-07-22 11:30:00,215.52,215.59,214.82,215.3,32214.0,212.9585,213.0277,212.2668,212.7411,32214.0
2024-07-22 12:00:00,215.38,216.04,215.2,215.92,21772.0,212.8202,213.4723,212.6423,213.3538,21772.0
2024-07-22 12:30:00,215.96,216.16,215.24,216.11,23755.0,213.3933,213.5909,212.6818,213.5415,23755.0
2024-07-22 13:00:00,216.09,216.41,215.6,215.6,30481.0,213.5217,213.8379,213.0376,213.0376,30481.0
2024-07-22 13:30:00,215.6,215.85,214.7,214.84,12897.0,213.0376,213.2846,212.1483,212.2866,12897.0
2024-07-22 14:00:00,214.99,214.99,214.19,214.81,9348.0,212.4348,212.4348,211.6443,212.257,9348.0
2024-07-22 14:30:00,214.65,215.15,214.65,215.11,7997.0,212.0989,212.5929,212.0989,212.5534,7997.0
2024-07-22 15:00:00,215.12,215.98,215.1,215.51,13760.0,212.5633,213.413,212.5435,212.9486,13760.0
2024-07-22 15:30:00,215.5,215.88,214.31,214.43,90708.0,212.9388,213.3142,211.7629,211.8815,90708.0
2024-07-23 09:30:00,214.68,214.68,209.84,210.33,35720.0,212.1285,212.1285,207.346,207.8302,35720.0
2024-07-23 10:00:00,210.37,211.04,206.55,207.7,40311.0,207.8697,208.5318,204.0951,205.2315,40311.0
2024-07-23 10:30:00,207.71,209.16,207.43,209.12,28928.0,205.2413,206.6741,204.9647,206.6346,28928.0
2024-07-23 11:00:00,209.12,209.56,207.53,208.0,17788.0,206.6346,207.0693,205.0635,205.5279,17788.0
2024-07-23 11:30:00,208.0,208.44,207.57,208.04,15653.0,205.5279,205.9627,205.103,205.5674,15653.0
2024-07-23 12:00:00,207.94,208.53,206.77,207.08,46840.0,205.4686,206.0516,204.3125,204.6188,46840.0
2024-07-23 12:30:00,206.93,207.34,206.7,207.18,17144.0,204.4706,204.8757,204.2433,204.7176,17144.0
2024-07-23 13:00:00,207.13,207.29,206.01,206.14,14835.0,204.6682,204.8263,203.5615,203.69,14835.0
2024-07-23 13:30:00,205.98,206.61,205.98,206.53,11689.0,203.5319,204.1544,203.5319,204.0754,11689.0
2024-07-23 14:00:00,206.58,207.94,206.53,207.87,8742.0,204.1248,205.4686,204.0754,205.3994,8742.0
2024-07-23 14:30:00,207.89,208.18,207.35,207.35,9838.0,205.4192,205.7058,204.8856,204.8856,9838.0
2024-07-23 15:00:00,207.42,208.17,207.29,208.04,36644.0,204.9548,205.6959,204.8263,205.5674,36644.0
2024-07-23 15:30:00,208.03,208.33,206.85,207.03,99285.0,205.5575,205.854,204.3916,204.5694,99285.0
2024-07-24 09:30:00,208.44,211.66,208.0,209.48,17711.0,205.9627,209.1444,205.5279,206.9903,17711.0
2024-07-24 10:00:00,209.9,210.44,209.49,210.08,14325.0,207.4053,207.9389,207.0002,207.5832,14325.0
2024-07-24 10:30:00,209.9,210.24,209.3,210.18,6577.0,207.4053,207.7413,206.8124,207.682,6577.0
2024-07-24 11:00:00,210.13,210.36,209.56,210.34,8994.0,207.6326,207.8598,207.0693,207.8401,8994.0
2024-07-24 11:30:00,210.09,210.61,209.7,210.16,14183.0,207.5931,208.1069,207.2077,207.6622,14183.0
2024-07-24 12:00:00,210.18,211.33,210.15,210.98,26118.0,207.682,208.8183,207.6523,208.4725,26118.0
2024-07-24 12:30:00,211.01,211.01,210.0,210.18,5615.0,208.5021,208.5021,207.5041,207.682,5615.0
2024-07-24 13:00:00,210.26,211.2,209.97,210.84,9284.0,207.761,208.6899,207.4745,208.3341,9284.0
2024-07-24 13:30:00,210.67,211.57,210.67,211.57,3929.0,208.1662,209.0555,208.1662,209.0555,3929.0
2024-07-24 14:00:00,211.63,211.72,210.68,210.68,5620.0,209.1147,209.2037,208.176,208.176,5620.0
2024-07-24 14:30:00,210.65,210.8,210.18,210.18,8132.0,208.1464,208.2946,207.682,207.682,8132.0
2024-07-24 15:00:00,210.21,210.23,209.64,209.81,9267.0,207.7116,207.7314,207.1484,207.3164,9267.0
2024-07-24 15:30:00,209.9,210.11,208.8,209.56,69879.0,207.4053,207.6128,206.3184,207.0693,69879.0
2024-07-25 09:30:00,210.27,214.75,209.7,214.75,17293.0,207.7709,212.1977,207.2077,212.1977,17293.0
2024-07-25 10:00:00,214.15,215.42,213.17,213.99,17817.0,211.6048,212.8597,210.6364,211.4467,17817.0
2024-07-25 10:30:00,213.9,214.32,212.32,213.23,11131.0,211.3578,211.7728,209.7965,210.6957,11131.0
2024-07-25 11:00:00,213.23,213.57,212.66,212.84,3018.0,210.6957,211.0317,210.1325,210.3104,3018.0
2024-07-25 11:30:00,212.7,212.87,212.44,212.51,3568.0,210.172,210.34,209.9151,209.9843,3568.0
2024-07-25 12:00:00,212.61,212.97,212.39,212.63,7053.0,210.0831,210.4388,209.8657,210.1029,7053.0
2024-07-25 12:30:00,212.52,212.52,211.85,212.37,11055.0,209.9942,209.9942,209.3321,209.846,11055.0
2024-07-25 13:00:00,212.59,212.91,212.42,212.45,2540.0,210.0633,210.3795,209.8954,209.925,2540.0
2024-07-25 13:30:00,212.48,212.57,211.63,212.06,6240.0,209.9546,210.0436,209.1147,209.5396,6240.0
2024-07-25 14:00:00,211.99,212.06,211.17,211.22,6528.0,209.4705,209.5396,208.6602,208.7096,6528.0
2024-07-25 14:30:00,211.06,211.36,210.43,210.53,7884.0,208.5515,208.848,207.929,208.0278,7884.0
2024-07-25 15:00:00,210.41,210.81,210.23,210.37,12415.0,207.9092,208.3045,207.7314,207.8697,12415.0
2024-07-25 15:30:00,210.48,210.7,209.35,209.79,63607.0,207.9784,208.1958,206.8618,207.2966,63607.0
2024-07-26 09:30:00,211.07,213.58,209.95,211.72,8901.0,208.5614,211.0416,207.4547,209.2037,8901.0
2024-07-26 10:00:00,211.95,212.99,211.64,212.73,8372.0,209.4309,210.4586,209.1246,210.2017,8372.0
2024-07-26 10:30:00,212.56,212.56,210.87,210.97,4412.0,210.0337,210.0337,208.3638,208.4626,4412.0
2024-07-26 11:00:00,210.87,211.7,210.79,211.5,3446.0,208.3638,209.1839,208.2847,208.9863,3446.0
2024-07-26 11:30:00,211.66,212.09,211.44,212.09,2944.0,209.1444,209.5693,208.927,209.5693,2944.0
2024-07-26 12:00:00,212.26,212.75,211.75,211.94,4422.0,209.7373,210.2214,209.2333,209.4211,4422.0
2024-07-26 12:30:00,211.9,212.16,211.26,212.01,19267.0,209.3815,209.6384,208.7491,209.4902,19267.0
2024-07-26 13:00:00,211.63,211.86,211.44,211.86,12459.0,209.1147,209.342,208.927,209.342,12459.0
2024-07-26 13:30:00,211.78,211.94,211.25,211.72,4580.0,209.263,209.4211,208.7393,209.2037,4580.0
2024-07-26 14:00:00,211.88,212.11,211.59,211.59,5883.0,209.3618,209.589,209.0752,209.0752,5883.0
2024-07-26 14:30:00,211.78,211.78,211.41,211.45,2976.0,209.263,209.263,208.8974,208.9369,2976.0
2024-07-26 15:00:00,211.51,212.79,211.27,212.3,35078.0,208.9962,210.261,208.759,209.7768,35078.0
2024-07-26 15:30:00,212.3,212.3,210.55,211.01,52609.0,209.7768,209.7768,208.0476,208.5021,52609.0
2024-07-29 09:30:00,211.97,212.94,211.4,212.02,17436.0,209.4507,210.4092,208.8875,209.5001,17436.0
2024-07-29 10:00:00,212.03,212.83,211.7,211.93,15156.0,209.51,210.3005,209.1839,209.4112,15156.0
2024-07-29 10:30:00,211.87,212.72,211.39,212.4,10666.0,209.3519,210.1918,208.8776,209.8756,10666.0
2024-07-29 11:00:00,212.45,213.27,212.07,213.16,18923.0,209.925,210.7353,209.5495,210.6266,18923.0
2024-07-29 11:30:00,213.16,213.35,212.66,213.08,21015.0,210.6266,210.8143,210.1325,210.5475,21015.0
2024-07-29 12:00:00,212.98,213.11,211.97,212.08,25415.0,210.4487,210.5772,209.4507,209.5594,25415.0
2024-07-29 12:30:00,211.93,212.08,211.65,211.65,15561.0,209.4112,209.5594,209.1345,209.1345,15561.0
2024-07-29 13:00:00,211.74,212.05,211.66,211.94,15880.0,209.2234,209.5298,209.1444,209.4211,15880.0
2024-07-29 13:30:00,211.93,212.02,210.77,210.9,16898.0,209.4112,209.5001,208.265,208.3934,16898.0
2024-07-29 14:00:00,211.05,211.41,210.9,211.25,13821.0,208.5416,208.8974,208.3934,208.7393,13821.0
2024-07-29 14:30:00,211.35,211.79,211.35,211.44,12268.0,208.8381,209.2728,208.8381,208.927,12268.0
2024-07-29 15:00:00,211.5,211.71,211.4,211.44,11291.0,208.9863,209.1938,208.8875,208.927,11291.0
2024-07-29 15:30:00,211.41,211.92,210.65,210.7,96501.0,208.8974,209.4013,208.1464,208.1958,96501.0
2024-07-30 09:30:00,210.94,214.74,210.11,213.93,77626.0,208.4329,212.1878,207.6128,211.3874,77626.0
2024-07-30 10:00:00,214.17,214.17,212.38,213.47,20369.0,211.6246,211.6246,209.8558,210.9329,20369.0
2024-07-30 10:30:00,213.47,213.87,212.77,212.87,9437.0,210.9329,211.3281,210.2412,210.34,9437.0
2024-07-30 11:00:00,213.19,213.64,213.06,213.45,5753.0,210.6562,211.1009,210.5278,210.9131,5753.0
2024-07-30 11:30:00,213.32,213.51,212.46,212.59,15439.0,210.7847,210.9724,209.9349,210.0633,15439.0
2024-07-30 12:00:00,212.77,212.8,212.41,212.56,13247.0,210.2412,210.2708,209.8855,210.0337,13247.0
2024-07-30 12:30:00,212.56,212.64,212.0,212.64,11315.0,210.0337,210.1127,209.4803,210.1127,11315.0
2024-07-30 13:00:00,212.63,213.26,212.43,213.03,35735.0,210.1029,210.7254,209.9052,210.4981,35735.0
2024-07-30 13:30:00,213.16,213.35,212.7,213.0,28698.0,210.6266,210.8143,210.172,210.4685,28698.0
2024-07-30 14:00:00,212.94,213.13,212.76,212.76,8678.0,210.4092,210.5969,210.2313,210.2313,8678.0
2024-07-30 14:30:00,212.76,213.01,212.69,212.93,12525.0,210.2313,210.4783,210.1621,210.3993,12525.0
2024-07-30 15:00:00,212.92,213.61,212.84,213.61,30795.0,210.3894,211.0712,210.3104,211.0712,30795.0
2024-07-30 15:30:00,213.71,213.71,212.7,213.08,103108.0,211.17,211.17,210.172,210.5475,103108.0
2024-07-31 09:30:00,212.83,213.8,209.54,210.2,18272.0,210.3005,211.259,207.0496,207.7017,18272.0
2024-07-31 10:00:00,211.0,214.71,210.69,214.26,34019.0,208.4922,212.1581,208.1859,211.7135,34019.0
2024-07-31 10:30:00,214.17,215.46,213.4,215.46,15667.0,211.6246,212.8992,210.8637,212.8992,15667.0
2024-07-31 11:00:00,215.11,216.29,214.92,215.87,43014.0,212.5534,213.7194,212.3656,213.3044,43014.0
2024-07-31 11:30:00,216.0,216.1,215.21,215.77,19735.0,213.4328,213.5316,212.6522,213.2055,19735.0
2024-07-31 12:00:00,216.02,217.24,215.86,216.7,34728.0,213.4526,214.6581,213.2945,214.1245,34728.0
2024-07-31 12:30:00,216.54,217.33,215.38,215.69,25778.0,213.9664,214.747,212.8202,213.1265,25778.0
2024-07-31 13:00:00,215.38,216.53,215.3,216.3,7692.0,212.8202,213.9565,212.7411,213.7292,7692.0
2024-07-31 13:30:00,216.3,216.3,215.1,215.86,18810.0,213.7292,213.7292,212.5435,213.2945,18810.0
2024-07-31 14:00:00,215.58,216.32,215.12,215.74,21436.0,213.0178,213.749,212.5633,213.1759,21436.0
2024-07-31 14:30:00,215.88,217.24,215.64,217.2,21636.0,213.3142,214.6581,213.0771,214.6185,21636.0
2024-07-31 15:00:00,217.2,217.2,215.6,216.01,31268.0,214.6185,214.6185,213.0376,213.4427,31268.0
2024-07-31 15:30:00,215.89,216.66,215.24,215.42,159174.0,213.3241,214.085,212.6818,212.8597,159174.0
2024-08-01 09:30:00,220.0,232.0,219.2,228.96,130396.0,217.3853,229.2426,216.5948,226.2388,130396.0
2024-08-01 10:00:00,228.96,231.47,226.02,227.21,96519.0,226.2388,228.7189,223.3337,224.5096,96519.0
2024-08-01 10:30:00,227.21,229.8,226.38,228.41,77732.0,224.5096,227.0688,223.6894,225.6953,77732.0
2024-08-01 11:00:00,228.41,228.98,227.89,228.12,79782.0,225.6953,226.2585,225.1815,225.4088,79782.0
2024-08-01 11:30:00,228.23,228.74,227.14,228.24,24963.0,225.5175,226.0214,224.4404,225.5273,24963.0
2024-08-01 12:00:00,228.24,229.9,228.05,228.86,49604.0,225.5273,227.1676,225.3396,226.14,49604.0
2024-08-01 12:30:00,228.66,229.04,227.43,227.43,13248.0,225.9423,226.3178,224.727,224.727,13248.0
2024-08-01 13:00:00,227.59,228.9,227.44,228.54,46381.0,224.8851,226.1795,224.7368,225.8238,46381.0
2024-08-01 13:30:00,228.5,233.98,228.5,231.45,118225.0,225.7842,231.1991,225.7842,228.6992,118225.0
2024-08-01 14:00:00,231.14,232.73,231.03,231.84,27290.0,228.3929,229.964,228.2842,229.0845,27290.0
2024-08-01 14:30:00,231.86,232.13,230.35,230.44,52389.0,229.1043,229.3711,227.6123,227.7012,52389.0
2024-08-01 15:00:00,230.48,233.58,230.46,233.19,101611.0,227.7407,230.8039,227.721,230.4185,101611.0
2024-08-01 15:30:00,233.34,234.22,232.44,233.66,242913.0,230.5667,231.4363,229.6774,230.8829,242913.0
2024-08-02 09:30:00,232.7,238.47,232.68,235.46,102659.0,229.9343,235.6358,229.9146,232.6615,102659.0
2024-08-02 10:00:00,235.75,237.09,233.42,234.29,96511.0,232.9481,234.2722,230.6458,231.5054,96511.0
2024-08-02 10:30:00,234.5,235.03,232.98,233.65,72107.0,231.7129,232.2366,230.211,230.873,72107.0
2024-08-02 11:00:00,233.96,234.54,233.36,233.84,18277.0,231.1794,231.7525,230.5865,231.0608,18277.0
2024-08-02 11:30:00,233.95,235.6,233.72,235.43,38285.0,231.1695,232.7999,230.9422,232.6319,38285.0
2024-08-02 12:00:00,235.43,235.83,234.57,235.57,14231.0,232.6319,233.0271,231.7821,232.7702,14231.0
2024-08-02 12:30:00,235.36,236.0,235.28,235.62,15879.0,232.5627,233.1951,232.4837,232.8196,15879.0
2024-08-02 13:00:00,235.55,235.72,235.11,235.38,17713.0,232.7505,232.9184,232.3157,232.5825,17713.0
2024-08-02 13:30:00,235.41,235.65,235.04,235.45,30046.0,232.6121,232.8493,232.2465,232.6516,30046.0
2024-08-02 14:00:00,235.41,236.81,235.35,236.31,19974.0,232.6121,233.9955,232.5528,233.5014,19974.0
2024-08-02 14:30:00,236.37,236.79,235.56,236.18,23999.0,233.5607,233.9757,232.7603,233.373,23999.0
2024-08-02 15:00:00,236.17,237.32,235.69,237.0,33798.0,233.3631,234.4994,232.8888,234.1832,33798.0
2024-08-02 15:30:00,237.08,237.46,235.53,236.02,162499.0,234.2623,234.6378,232.7307,233.2149,162499.0
2024-08-05 09:30:00,232.0,232.83,228.78,231.54,63941.0,229.2426,230.0628,226.0609,228.7881,63941.0
2024-08-05 10:00:00,231.97,232.84,229.22,229.29,51299.0,229.213,230.0727,226.4957,226.5649,51299.0
2024-08-05 10:30:00,229.22,230.51,227.66,229.18,60549.0,226.4957,227.7704,224.9542,226.4562,60549.0
2024-08-05 11:00:00,229.21,229.33,228.35,229.33,15953.0,226.4858,226.6044,225.636,226.6044,15953.0
2024-08-05 11:30:00,229.46,230.19,229.07,229.44,20650.0,226.7328,227.4542,226.3475,226.7131,20650.0
2024-08-05 12:00:00,229.41,230.95,228.89,230.48,15399.0,226.6834,228.2051,226.1696,227.7407,15399.0
2024-08-05 12:30:00,230.48,230.6,228.87,229.09,14235.0,227.7407,227.8593,226.1498,226.3672,14235.0
2024-08-05 13:00:00,229.08,229.08,228.07,228.75,9348.0,226.3574,226.3574,225.3594,226.0313,9348.0
2024-08-05 13:30:00,228.89,229.11,228.38,229.11,9956.0,226.1696,226.387,225.6657,226.387,9956.0
2024-08-05 14:00:00,229.0,230.23,228.4,230.23,31212.0,226.2783,227.4937,225.6854,227.4937,31212.0
2024-08-05 14:30:00,230.23,230.26,229.24,230.03,13248.0,227.4937,227.5233,226.5155,227.2961,13248.0
2024-08-05 15:00:00,230.02,230.02,228.76,229.45,20997.0,227.2862,227.2862,226.0412,226.723,20997.0
2024-08-05 15:30:00,229.53,229.68,228.23,228.57,140116.0,226.802,226.9502,225.5175,225.8534,140116.0
2024-08-06 09:30:00,229.39,232.23,228.22,230.29,21843.0,226.6637,229.4699,225.5076,227.553,21843.0
2024-08-06 10:00:00,229.85,231.76,229.85,230.42,6323.0,227.1182,229.0055,227.1182,227.6814,6323.0
2024-08-06 10:30:00,230.34,230.83,229.94,230.34,33111.0,227.6024,228.0866,227.2071,227.6024,33111.0
2024-08-06 11:00:00,230.36,230.38,228.54,228.66,12877.0,227.6221,227.6419,225.8238,225.9423,12877.0
2024-08-06 11:30:00,228.84,229.02,228.14,228.53,17156.0,226.1202,226.2981,225.4285,225.8139,17156.0
2024-08-06 12:00:00,228.59,228.79,228.41,228.67,5141.0,225.8732,226.0708,225.6953,225.9522,5141.0
2024-08-06 12:30:00,228.69,229.02,228.55,228.87,7916.0,225.972,226.2981,225.8337,226.1498,7916.0
2024-08-06 13:00:00,228.81,228.82,228.35,228.47,3577.0,226.0906,226.1004,225.636,225.7546,3577.0
2024-08-06 13:30:00,228.57,228.98,228.36,228.42,11036.0,225.8534,226.2585,225.6459,225.7052,11036.0
2024-08-06 14:00:00,228.5,228.58,227.42,227.97,24547.0,225.7842,225.8633,224.7171,225.2605,24547.0
2024-08-06 14:30:00,228.08,228.34,227.07,227.07,12678.0,225.3692,225.6261,224.3712,224.3712,12678.0
2024-08-06 15:00:00,227.13,227.13,225.97,226.44,32514.0,224.4305,224.4305,223.2843,223.7487,32514.0
2024-08-06 15:30:00,226.49,226.92,225.39,225.65,83526.0,223.7981,224.223,222.7112,222.9681,83526.0
2024-08-07 09:30:00,224.73,225.0,220.3,222.4,134590.0,222.0591,222.3258,217.6817,219.7567,134590.0
2024-08-07 10:00:00,222.71,223.26,221.45,222.14,24576.0,220.0631,220.6065,218.818,219.4998,24576.0
2024-08-07 10:30:00,222.49,222.91,220.99,222.13,77070.0,219.8457,220.2607,218.3635,219.49,77070.0
2024-08-07 11:00:00,222.06,222.47,221.69,222.29,47255.0,219.4208,219.8259,219.0552,219.6481,47255.0
2024-08-07 11:30:00,222.11,222.38,221.62,221.73,14330.0,219.4702,219.737,218.986,219.0947,14330.0
2024-08-07 12:00:00,221.77,222.35,221.27,222.18,25556.0,219.1342,219.7073,218.6402,219.5394,25556.0
2024-08-07 12:30:00,222.18,222.18,221.17,221.17,12491.0,219.5394,219.5394,218.5414,218.5414,12491.0
2024-08-07 13:00:00,221.01,221.34,220.55,220.74,16803.0,218.3833,218.7093,217.9287,218.1165,16803.0
2024-08-07 13:30:00,220.43,221.1,220.07,220.14,15973.0,217.8102,218.4722,217.4544,217.5236,15973.0
2024-08-07 14:00:00,220.27,220.7,219.8,220.56,26773.0,217.6521,218.0769,217.1876,217.9386,26773.0
2024-08-07 14:30:00,220.26,220.95,219.81,220.34,25319.0,217.6422,218.324,217.1975,217.7212,25319.0
2024-08-07 15:00:00,220.37,221.44,220.14,220.81,39604.0,217.7509,218.8082,217.5236,218.1856,39604.0
2024-08-07 15:30:00,220.83,221.31,219.34,219.57,182000.0,218.2054,218.6797,216.7331,216.9604,182000.0
2024-08-08 09:30:00,219.12,221.3,217.96,221.24,33493.0,216.5157,218.6698,215.3695,218.6105,33493.0
2024-08-08 10:00:00,221.48,223.54,221.48,223.23,13568.0,218.8477,220.8832,218.8477,220.5769,13568.0
2024-08-08 10:30:00,223.39,224.39,223.35,224.28,12637.0,220.735,221.7231,220.6955,221.6144,12637.0
2024-08-08 11:00:00,224.27,225.54,223.9,225.54,6765.0,221.6045,222.8594,221.2389,222.8594,6765.0
2024-08-08 11:30:00,225.34,225.45,223.99,224.44,8482.0,222.6618,222.7705,221.3278,221.7725,8482.0
2024-08-08 12:00:00,224.36,225.11,224.25,225.11,8406.0,221.6934,222.4345,221.5848,222.4345,8406.0
2024-08-08 12:30:00,224.95,225.37,224.33,225.13,6613.0,222.2764,222.6914,221.6638,222.4543,6613.0
2024-08-08 13:00:00,225.01,225.66,224.81,225.44,6221.0,222.3357,222.978,222.1381,222.7606,6221.0
2024-08-08 13:30:00,225.67,226.46,225.59,226.46,6110.0,222.9879,223.7685,222.9088,223.7685,6110.0
2024-08-08 14:00:00,226.39,226.76,225.97,226.12,10686.0,223.6993,224.0649,223.2843,223.4325,10686.0
2024-08-08 14:30:00,226.32,226.38,224.08,224.43,12763.0,223.6302,223.6894,221.4168,221.7626,12763.0
2024-08-08 15:00:00,224.43,225.25,224.27,224.89,17167.0,221.7626,222.5729,221.6045,222.2172,17167.0
2024-08-08 15:30:00,224.9,225.39,224.17,224.59,82156.0,222.227,222.7112,221.5057,221.9207,82156.0
2024-08-09 09:30:00,224.3,224.3,222.17,222.99,16532.0,221.6342,221.6342,219.5295,220.3397,16532.0
2024-08-09 10:00:00,223.27,224.41,222.71,224.26,11227.0,220.6164,221.7429,220.0631,221.5946,11227.0
2024-08-09 10:30:00,224.18,224.65,223.99,224.65,5109.0,221.5156,221.98,221.3278,221.98,5109.0
2024-08-09 11:00:00,224.44,225.23,224.44,224.8,7498.0,221.7725,222.5531,221.7725,222.1282,7498.0
2024-08-09 11:30:00,224.61,225.26,224.61,224.97,6176.0,221.9405,222.5828,221.9405,222.2962,6176.0
2024-08-09 12:00:00,224.94,225.1,224.59,224.59,3957.0,222.2666,222.4247,221.9207,221.9207,3957.0
2024-08-09 12:30:00,224.66,225.67,224.66,225.52,3247.0,221.9899,222.9879,221.9899,222.8397,3247.0
2024-08-09 13:00:00,225.52,226.31,225.46,226.31,2481.0,222.8397,223.6203,222.7804,223.6203,2481.0
2024-08-09 13:30:00,226.41,227.1,226.4,226.63,31560.0,223.7191,224.4009,223.7092,223.9365,31560.0
2024-08-09 14:00:00,226.76,226.76,225.89,226.29,10955.0,224.0649,224.0649,223.2053,223.6005,10955.0
2024-08-09 14:30:00,226.23,226.74,226.02,226.29,33721.0,223.5412,224.0452,223.3337,223.6005,33721.0
2024-08-09 15:00:00,226.23,227.11,226.23,226.44,15154.0,223.5412,224.4108,223.5412,223.7487,15154.0
2024-08-09 15:30:00,226.42,226.84,225.92,226.46,103528.0,223.729,224.144,223.2349,223.7685,103528.0
2024-08-12 09:30:00,226.36,226.85,225.16,226.13,16065.0,223.6697,224.1539,222.4839,223.4424,16065.0
2024-08-12 10:00:00,226.13,226.44,225.1,225.12,9195.0,223.4424,223.7487,222.4247,222.4444,9195.0
2024-08-12 10:30:00,224.84,225.83,224.84,225.37,12731.0,222.1677,223.146,222.1677,222.6914,12731.0
2024-08-12 11:00:00,225.36,225.4,224.02,224.02,12294.0,222.6816,222.7211,221.3575,221.3575,12294.0
2024-08-12 11:30:00,224.24,224.24,223.0,223.89,7514.0,221.5749,221.5749,220.3496,221.229,7514.0
2024-08-12 12:00:00,223.9,224.45,223.29,223.58,8733.0,221.2389,221.7824,220.6362,220.9227,8733.0
2024-08-12 12:30:00,223.37,223.76,223.2,223.33,5866.0,220.7152,221.1006,220.5472,220.6757,5866.0
2024-08-12 13:00:00,223.16,223.48,222.77,223.33,13013.0,220.5077,220.8239,220.1223,220.6757,13013.0
2024-08-12 13:30:00,223.36,223.53,222.81,222.88,5285.0,220.7053,220.8733,220.1619,220.231,5285.0
2024-08-12 14:00:00,222.84,223.6,222.78,223.14,6544.0,220.1915,220.9425,220.1322,220.4879,6544.0
2024-08-12 14:30:00,223.18,223.68,223.16,223.53,4829.0,220.5275,221.0215,220.5077,220.8733,4829.0
2024-08-12 15:00:00,223.54,224.24,223.49,224.23,6841.0,220.8832,221.5749,220.8338,221.565,6841.0
2024-08-12 15:30:00,224.05,224.05,222.91,223.48,35842.0,221.3871,221.3871,220.2607,220.8239,35842.0
2024-08-13 09:30:00,223.44,224.54,223.08,223.09,18721.0,220.7844,221.8713,220.4287,220.4385,18721.0
2024-08-13 10:00:00,223.1,223.1,221.1,221.65,34990.0,220.4484,220.4484,218.4722,219.0157,34990.0
2024-08-13 10:30:00,221.67,223.34,221.5,222.65,30009.0,219.0354,220.6856,218.8674,220.0038,30009.0
2024-08-13 11:00:00,222.96,223.19,222.66,222.98,5467.0,220.3101,220.5374,220.0137,220.3299,5467.0
2024-08-13 11:30:00,222.91,223.79,222.74,223.22,9961.0,220.2607,221.1302,220.0927,220.567,9961.0
2024-08-13 12:00:00,223.38,224.48,223.38,224.41,7957.0,220.7251,221.812,220.7251,221.7429,7957.0
2024-08-13 12:30:00,224.1,224.82,224.1,224.78,2653.0,221.4365,222.148,221.4365,222.1085,2653.0
2024-08-13 13:00:00,224.64,224.75,224.13,224.46,5376.0,221.9701,222.0788,221.4662,221.7923,5376.0
2024-08-13 13:30:00,224.27,224.44,224.02,224.41,3928.0,221.6045,221.7725,221.3575,221.7429,3928.0
2024-08-13 14:00:00,224.35,224.47,224.02,224.16,5605.0,221.6836,221.8021,221.3575,221.4958,5605.0
2024-08-13 14:30:00,224.02,224.28,224.02,224.14,3178.0,221.3575,221.6144,221.3575,221.4761,3178.0
2024-08-13 15:00:00,224.05,224.48,223.96,224.17,8806.0,221.3871,221.812,221.2982,221.5057,8806.0
2024-08-13 15:30:00,224.26,224.72,223.9,224.38,52236.0,221.5946,222.0492,221.2389,221.7132,52236.0
2024-08-14 09:30:00,223.93,223.93,222.25,222.25,8088.0,221.2686,221.2686,219.6085,219.6085,8088.0
2024-08-14 10:00:00,221.93,223.21,221.65,222.55,13995.0,219.2923,220.5571,219.0157,219.905,13995.0
2024-08-14 10:30:00,222.52,222.85,222.18,222.31,11862.0,219.8753,220.2014,219.5394,219.6678,11862.0
2024-08-14 11:00:00,222.3,222.97,222.29,222.82,6032.0,219.6579,220.32,219.6481,220.1718,6032.0
2024-08-14 11:30:00,222.95,223.18,222.65,222.74,5399.0,220.3002,220.5275,220.0038,220.0927,5399.0
2024-08-14 12:00:00,222.61,223.25,222.44,222.56,9791.0,219.9642,220.5966,219.7963,219.9148,9791.0
2024-08-14 12:30:00,222.53,222.99,222.52,222.99,5506.0,219.8852,220.3397,219.8753,220.3397,5506.0
2024-08-14 13:00:00,222.91,222.98,222.48,222.71,7083.0,220.2607,220.3299,219.8358,220.0631,7083.0
2024-08-14 13:30:00,222.6,222.7,221.81,221.93,14538.0,219.9544,220.0532,219.1738,219.2923,14538.0
2024-08-14 14:00:00,222.02,222.02,221.27,221.41,36079.0,219.3813,219.3813,218.6402,218.7785,36079.0
2024-08-14 14:30:00,221.5,221.82,221.37,221.66,19506.0,218.8674,219.1836,218.739,219.0255,19506.0
2024-08-14 15:00:00,221.55,221.76,220.79,220.81,38734.0,218.9168,219.1244,218.1659,218.1856,38734.0
2024-08-14 15:30:00,220.86,221.4,220.42,221.33,78970.0,218.235,218.7686,217.8003,218.6995,78970.0
2024-08-15 09:30:00,222.26,223.05,220.22,220.64,31792.0,219.6184,220.399,217.6027,218.0177,31792.0
2024-08-15 10:00:00,220.89,221.34,220.39,220.68,18017.0,218.2647,218.7093,217.7706,218.0572,18017.0
2024-08-15 10:30:00,221.0,222.35,220.97,221.88,21656.0,218.3734,219.7073,218.3437,219.2429,21656.0
2024-08-15 11:00:00,222.0,223.25,221.75,222.87,38480.0,219.3615,220.5966,219.1145,220.2212,38480.0
2024-08-15 11:30:00,223.0,223.43,222.61,222.61,9280.0,220.3496,220.7745,219.9642,219.9642,9280.0
2024-08-15 12:00:00,222.59,223.06,222.47,222.65,21622.0,219.9445,220.4089,219.8259,220.0038,21622.0
2024-08-15 12:30:00,222.65,223.02,222.34,222.38,5032.0,220.0038,220.3694,219.6975,219.737,5032.0
2024-08-15 13:00:00,222.38,222.79,222.07,222.7,12989.0,219.737,220.1421,219.4307,220.0532,12989.0
2024-08-15 13:30:00,222.67,223.95,222.6,223.37,14882.0,220.0235,221.2883,219.9544,220.7152,14882.0
2024-08-15 14:00:00,223.54,224.36,222.84,223.37,70312.0,220.8832,221.6934,220.1915,220.7152,70312.0
2024-08-15 14:30:00,223.56,224.74,223.49,224.04,10782.0,220.903,222.0689,220.8338,221.3773,10782.0
2024-08-15 15:00:00,224.21,224.91,224.21,224.62,10623.0,221.5452,222.2369,221.5452,221.9504,10623.0
2024-08-15 15:30:00,224.62,225.1,223.91,224.56,48675.0,221.9504,222.4247,221.2488,221.8911,48675.0
2024-08-16 09:30:00,225.0,226.88,225.0,226.88,21963.0,222.3258,224.1835,222.3258,224.1835,21963.0
2024-08-16 10:00:00,226.97,227.75,226.57,226.8,13350.0,224.2724,225.0432,223.8772,224.1044,13350.0
2024-08-16 10:30:00,226.59,227.06,225.99,226.72,17656.0,223.8969,224.3614,223.3041,224.0254,17656.0
2024-08-16 11:00:00,226.75,227.68,226.69,227.51,4501.0,224.055,224.974,223.9958,224.806,4501.0
2024-08-16 11:30:00,227.37,227.72,227.25,227.62,9443.0,224.6677,225.0135,224.5491,224.9147,9443.0
2024-08-16 12:00:00,227.55,227.94,227.42,227.82,9375.0,224.8455,225.2309,224.7171,225.1123,9375.0
2024-08-16 12:30:00,227.78,228.52,227.72,228.41,5888.0,225.0728,225.804,225.0135,225.6953,5888.0
2024-08-16 13:00:00,228.32,228.36,227.87,228.0,9412.0,225.6064,225.6459,225.1617,225.2902,9412.0
2024-08-16 13:30:00,228.0,228.07,227.52,227.73,4015.0,225.2902,225.3594,224.8159,225.0234,4015.0
2024-08-16 14:00:00,227.63,227.79,227.31,227.58,6206.0,224.9246,225.0827,224.6084,224.8752,6206.0
2024-08-16 14:30:00,227.59,227.96,227.43,227.96,6804.0,224.8851,225.2507,224.727,225.2507,6804.0
2024-08-16 15:00:00,227.96,228.2,227.85,228.02,17663.0,225.2507,225.4878,225.142,225.3099,17663.0
2024-08-16 15:30:00,228.0,228.29,227.38,227.51,46418.0,225.2902,225.5767,224.6776,224.806,46418.0
2024-08-19 09:30:00,227.05,229.13,226.0,226.6,11555.0,224.3515,226.4068,223.314,223.9068,11555.0
2024-08-19 10:00:00,226.66,227.27,226.58,226.77,7205.0,223.9661,224.5689,223.8871,224.0748,7205.0
2024-08-19 10:30:00,226.72,227.66,226.59,227.2,8394.0,224.0254,224.9542,223.8969,224.4997,8394.0
2024-08-19 11:00:00,227.27,227.65,227.12,227.15,7189.0,224.5689,224.9443,224.4206,224.4503,7189.0
2024-08-19 11:30:00,227.21,227.73,227.07,227.16,4638.0,224.5096,225.0234,224.3712,224.4602,4638.0
2024-08-19 12:00:00,227.15,227.42,226.73,226.99,9627.0,224.4503,224.7171,224.0353,224.2922,9627.0
2024-08-19 12:30:00,226.72,226.99,225.68,226.08,14698.0,224.0254,224.2922,222.9978,223.393,14698.0
2024-08-19 13:00:00,225.95,226.21,225.43,225.63,4269.0,223.2646,223.5215,222.7507,222.9484,4269.0
2024-08-19 13:30:00,225.59,225.59,225.06,225.56,5920.0,222.9088,222.9088,222.3851,222.8792,5920.0
2024-08-19 14:00:00,225.69,225.77,225.29,225.48,2247.0,223.0076,223.0867,222.6124,222.8001,2247.0
2024-08-19 14:30:00,225.45,225.75,225.25,225.54,5115.0,222.7705,223.0669,222.5729,222.8594,5115.0
2024-08-19 15:00:00,225.56,225.89,225.34,225.66,15602.0,222.8792,223.2053,222.6618,222.978,15602.0
2024-08-19 15:30:00,225.66,226.46,225.22,226.16,31445.0,222.978,223.7685,222.5432,223.4721,31445.0
2024-08-20 09:30:00,225.91,227.2,225.77,227.2,4336.0,223.225,224.4997,223.0867,224.4997,4336.0
2024-08-20 10:00:00,226.76,227.98,226.64,227.52,9880.0,224.0649,225.2704,223.9464,224.8159,9880.0
2024-08-20 10:30:00,227.14,227.7,226.68,226.69,6349.0,224.4404,224.9938,223.9859,223.9958,6349.0
2024-08-20 11:00:00,226.29,226.6,226.07,226.07,2513.0,223.6005,223.9068,223.3831,223.3831,2513.0
2024-08-20 11:30:00,225.83,226.36,225.79,226.05,4216.0,223.146,223.6697,223.1065,223.3634,4216.0
2024-08-20 12:00:00,225.91,225.96,224.95,225.21,6927.0,223.225,223.2744,222.2764,222.5333,6927.0
2024-08-20 12:30:00,225.0,225.17,224.79,225.03,9708.0,222.3258,222.4938,222.1183,222.3555,9708.0
2024-08-20 13:00:00,224.83,225.09,224.78,224.78,3100.0,222.1579,222.4148,222.1085,222.1085,3100.0
2024-08-20 13:30:00,224.79,224.97,224.64,224.97,1762.0,222.1183,222.2962,221.9701,222.2962,1762.0
2024-08-20 14:00:00,224.98,225.27,224.87,225.27,4979.0,222.3061,222.5926,222.1974,222.5926,4979.0
2024-08-20 14:30:00,225.28,225.92,225.28,225.57,5282.0,222.6025,223.2349,222.6025,222.8891,5282.0
2024-08-20 15:00:00,225.65,225.97,225.31,225.8,7881.0,222.9681,223.2843,222.6322,223.1163,7881.0
2024-08-20 15:30:00,225.92,226.18,225.66,225.77,48386.0,223.2349,223.4918,222.978,223.0867,48386.0
2024-08-21 09:30:00,226.24,228.0,226.24,226.91,15262.0,223.5511,225.2902,223.5511,224.2131,15262.0
2024-08-21 10:00:00,226.87,227.49,225.83,226.72,11085.0,224.1736,224.7862,223.146,224.0254,11085.0
2024-08-21 10:30:00,226.8,227.62,226.8,227.5,5052.0,224.1044,224.9147,224.1044,224.7961,5052.0
2024-08-21 11:00:00,227.34,228.34,227.34,228.03,5029.0,224.638,225.6261,224.638,225.3198,5029.0
2024-08-21 11:30:00,228.14,228.31,228.02,228.12,4544.0,225.4285,225.5965,225.3099,225.4088,4544.0
2024-08-21 12:00:00,228.12,228.68,228.01,228.68,5551.0,225.4088,225.9621,225.3001,225.9621,5551.0
2024-08-21 12:30:00,228.64,229.07,228.62,229.05,5900.0,225.9226,226.3475,225.9028,226.3277,5900.0
2024-08-21 13:00:00,229.04,229.46,228.98,229.06,4538.0,226.3178,226.7328,226.2585,226.3376,4538.0
2024-08-21 13:30:00,229.06,229.65,228.89,228.89,10949.0,226.3376,226.9206,226.1696,226.1696,10949.0
2024-08-21 14:00:00,229.05,229.33,228.66,229.0,13211.0,226.3277,226.6044,225.9423,226.2783,13211.0
2024-08-21 14:30:00,229.05,229.39,228.95,229.39,6374.0,226.3277,226.6637,226.2289,226.6637,6374.0
2024-08-21 15:00:00,229.2,229.32,228.76,229.0,7141.0,226.4759,226.5945,226.0412,226.2783,7141.0
2024-08-21 15:30:00,228.89,229.11,228.53,229.03,25971.0,226.1696,226.387,225.8139,226.3079,25971.0
2024-08-22 09:30:00,229.15,230.57,227.97,228.54,20214.0,226.4265,227.8296,225.2605,225.8238,20214.0
2024-08-22 10:00:00,228.83,230.01,228.38,229.25,7321.0,226.1103,227.2763,225.6657,226.5253,7321.0
2024-08-22 10:30:00,229.12,230.16,229.11,229.71,6578.0,226.3969,227.4245,226.387,226.9799,6578.0
2024-08-22 11:00:00,229.82,229.82,228.86,229.05,8167.0,227.0886,227.0886,226.14,226.3277,8167.0
2024-08-22 11:30:00,229.15,229.84,229.07,229.41,3325.0,226.4265,227.1083,226.3475,226.6834,3325.0
2024-08-22 12:00:00,229.39,229.86,229.33,229.56,4470.0,226.6637,227.1281,226.6044,226.8316,4470.0
2024-08-22 12:30:00,229.66,229.73,228.42,229.01,5475.0,226.9305,226.9996,225.7052,226.2882,5475.0
2024-08-22 13:00:00,229.07,229.39,228.92,229.39,2778.0,226.3475,226.6637,226.1993,226.6637,2778.0
2024-08-22 13:30:00,229.29,229.64,228.89,229.27,2531.0,226.5649,226.9107,226.1696,226.5451,2531.0
2024-08-22 14:00:00,229.25,230.25,229.25,230.1,5519.0,226.5253,227.5134,226.5253,227.3652,5519.0
2024-08-22 14:30:00,230.19,230.19,229.53,229.86,6616.0,227.4542,227.4542,226.802,227.1281,6616.0
2024-08-22 15:00:00,230.0,230.29,229.81,230.29,4995.0,227.2664,227.553,227.0787,227.553,4995.0
2024-08-22 15:30:00,230.39,230.55,229.8,230.18,36184.0,227.6518,227.8099,227.0688,227.4443,36184.0
2024-08-23 09:30:00,231.82,231.9,230.01,230.01,12542.0,229.0648,229.1438,227.2763,227.2763,12542.0
2024-08-23 10:00:00,230.42,231.64,229.97,231.64,14001.0,227.6814,228.8869,227.2368,228.8869,14001.0
2024-08-23 10:30:00,231.75,231.78,230.28,230.96,9341.0,228.9956,229.0253,227.5431,228.215,9341.0
2024-08-23 11:00:00,231.17,231.59,230.98,231.16,4244.0,228.4225,228.8375,228.2348,228.4126,4244.0
2024-08-23 11:30:00,231.02,231.49,230.43,230.86,14452.0,228.2743,228.7387,227.6913,228.1162,14452.0
2024-08-23 12:00:00,230.39,230.86,230.16,230.5,1822.0,227.6518,228.1162,227.4245,227.7605,1822.0
2024-08-23 12:30:00,230.64,230.64,229.7,229.99,2734.0,227.8988,227.8988,226.97,227.2565,2734.0
2024-08-23 13:00:00,230.32,230.76,230.31,230.45,4379.0,227.5826,228.0174,227.5727,227.7111,4379.0
2024-08-23 13:30:00,230.58,230.67,230.21,230.53,4995.0,227.8395,227.9285,227.4739,227.7901,4995.0
2024-08-23 14:00:00,230.56,230.92,230.25,230.27,9230.0,227.8198,228.1755,227.5134,227.5332,9230.0
2024-08-23 14:30:00,230.22,230.49,230.12,230.39,5700.0,227.4838,227.7506,227.385,227.6518,5700.0
2024-08-23 15:00:00,230.35,230.67,230.35,230.62,9551.0,227.6123,227.9285,227.6123,227.879,9551.0
2024-08-23 15:30:00,230.66,231.1,230.51,230.76,53682.0,227.9186,228.3533,227.7704,228.0174,53682.0
2024-08-26 09:30:00,230.89,231.53,230.33,231.45,12865.0,228.1458,228.7782,227.5925,228.6992,12865.0
2024-08-26 10:00:00,231.71,232.56,231.41,232.5,14157.0,228.9561,229.796,228.6597,229.7367,14157.0
2024-08-26 10:30:00,232.62,233.24,231.75,231.76,21991.0,229.8553,230.4679,228.9956,229.0055,21991.0
2024-08-26 11:00:00,231.74,232.26,231.74,231.94,8963.0,228.9857,229.4996,228.9857,229.1834,8963.0
2024-08-26 11:30:00,231.87,232.08,231.1,231.45,17068.0,229.1142,229.3217,228.3533,228.6992,17068.0
2024-08-26 12:00:00,231.49,231.97,231.33,231.5,6404.0,228.7387,229.213,228.5806,228.7486,6404.0
2024-08-26 12:30:00,231.65,231.82,231.4,231.58,8173.0,228.8968,229.0648,228.6498,228.8276,8173.0
2024-08-26 13:00:00,231.61,231.72,231.19,231.29,3392.0,228.8573,228.966,228.4423,228.5411,3392.0
2024-08-26 13:30:00,231.39,231.41,230.61,230.62,4546.0,228.6399,228.6597,227.8692,227.879,4546.0
2024-08-26 14:00:00,230.59,230.9,230.48,230.84,3802.0,227.8494,228.1557,227.7407,228.0964,3802.0
2024-08-26 14:30:00,230.87,231.2,230.67,231.03,6104.0,228.1261,228.4522,227.9285,228.2842,6104.0
2024-08-26 15:00:00,231.04,231.08,230.45,230.59,8442.0,228.2941,228.3336,227.7111,227.8494,8442.0
2024-08-26 15:30:00,230.55,230.72,229.82,230.31,35725.0,227.8099,227.9779,227.0886,227.5727,35725.0
2024-08-27 09:30:00,230.47,231.35,229.71,229.75,12733.0,227.7308,228.6004,226.9799,227.0194,12733.0
2024-08-27 10:00:00,229.49,230.12,228.54,230.12,18467.0,226.7625,227.385,225.8238,227.385,18467.0
2024-08-27 10:30:00,229.99,230.39,229.83,229.88,11730.0,227.2565,227.6518,227.0984,227.1478,11730.0
2024-08-27 11:00:00,229.87,229.91,227.34,227.41,13672.0,227.138,227.1775,224.638,224.7072,13672.0
2024-08-27 11:30:00,227.74,228.57,227.12,228.32,19162.0,225.0333,225.8534,224.4206,225.6064,19162.0
2024-08-27 12:00:00,228.11,228.3,227.67,228.12,7891.0,225.3989,225.5866,224.9641,225.4088,7891.0
2024-08-27 12:30:00,227.81,228.79,227.74,228.79,9143.0,225.1024,226.0708,225.0333,226.0708,9143.0
2024-08-27 13:00:00,228.75,229.14,228.42,229.06,8767.0,226.0313,226.4166,225.7052,226.3376,8767.0
2024-08-27 13:30:00,228.97,229.14,228.88,229.04,1465.0,226.2487,226.4166,226.1597,226.3178,1465.0
2024-08-27 14:00:00,228.91,229.49,228.84,229.38,6542.0,226.1894,226.7625,226.1202,226.6538,6542.0
2024-08-27 14:30:00,229.37,230.1,229.36,229.85,3367.0,226.6439,227.3652,226.634,227.1182,3367.0
2024-08-27 15:00:00,229.77,229.77,229.44,229.64,5295.0,227.0392,227.0392,226.7131,226.9107,5295.0
2024-08-27 15:30:00,229.56,230.25,229.33,230.09,36126.0,226.8316,227.5134,226.6044,227.3553,36126.0
2024-08-28 09:30:00,230.21,231.0,229.09,230.68,4257.0,227.4739,228.2545,226.3672,227.9383,4257.0
2024-08-28 10:00:00,231.02,231.8,230.36,230.87,11676.0,228.2743,229.045,227.6221,228.1261,11676.0
2024-08-28 10:30:00,230.87,231.41,230.66,231.06,5748.0,228.1261,228.6597,227.9186,228.3138,5748.0
2024-08-28 11:00:00,231.19,231.31,230.36,230.72,5527.0,228.4423,228.5608,227.6221,227.9779,5527.0
2024-08-28 11:30:00,230.71,230.71,229.71,229.98,4880.0,227.968,227.968,226.9799,227.2467,4880.0
2024-08-28 12:00:00,229.91,229.91,229.6,229.6,522.0,227.1775,227.1775,226.8712,226.8712,522.0
2024-08-28 12:30:00,229.66,229.91,229.54,229.72,3671.0,226.9305,227.1775,226.8119,226.9897,3671.0
2024-08-28 13:00:00,229.86,230.05,229.58,229.58,956.0,227.1281,227.3158,226.8514,226.8514,956.0
2024-08-28 13:30:00,229.76,229.87,229.14,229.14,1749.0,227.0293,227.138,226.4166,226.4166,1749.0
2024-08-28 14:00:00,228.95,229.09,228.45,228.45,2305.0,226.2289,226.3672,225.7348,225.7348,2305.0
2024-08-28 14:30:00,228.73,229.3,228.61,229.3,4030.0,226.0115,226.5747,225.8929,226.5747,4030.0
2024-08-28 15:00:00,229.42,230.04,229.12,230.03,5655.0,226.6933,227.3059,226.3969,227.2961,5655.0
2024-08-28 15:30:00,230.0,230.97,229.78,230.89,45181.0,227.2664,228.2249,227.049,228.1458,45181.0
2024-08-29 09:30:00,230.7,231.26,229.47,229.97,15431.0,228.6727,229.2277,227.4535,227.9491,15431.0
2024-08-29 10:00:00,229.97,230.43,229.73,229.79,11052.0,227.9491,228.405,227.7112,227.7707,11052.0
2024-08-29 10:30:00,230.17,231.25,229.93,230.95,4539.0,228.1473,229.2178,227.9094,228.9205,4539.0
2024-08-29 11:00:00,230.92,230.92,230.04,230.42,6113.0,228.8907,228.8907,228.0185,228.3951,6113.0
2024-08-29 11:30:00,230.81,230.94,230.19,230.31,4724.0,228.7817,228.9106,228.1672,228.2861,4724.0
2024-08-29 12:00:00,230.17,230.62,230.12,230.41,3507.0,228.1473,228.5934,228.0978,228.3852,3507.0
2024-08-29 12:30:00,230.65,231.02,230.51,230.92,3516.0,228.6231,228.9899,228.4843,228.8907,3516.0
2024-08-29 13:00:00,230.84,231.14,230.77,230.97,4296.0,228.8114,229.1088,228.7421,228.9403,4296.0
2024-08-29 13:30:00,230.89,231.05,230.54,230.72,6696.0,228.861,229.0196,228.5141,228.6925,6696.0
2024-08-29 14:00:00,230.73,230.74,230.13,230.33,4784.0,228.7024,228.7123,228.1077,228.3059,4784.0
2024-08-29 14:30:00,230.61,230.77,230.09,230.29,8590.0,228.5835,228.7421,228.068,228.2663,8590.0
2024-08-29 15:00:00,230.28,230.5,229.89,230.28,16773.0,228.2564,228.4744,227.8698,228.2564,16773.0
2024-08-29 15:30:00,230.17,230.31,229.43,229.7,111169.0,228.1473,228.2861,227.4138,227.6815,111169.0
2024-08-30 09:30:00,229.88,230.82,229.04,229.99,7087.0,227.8599,228.7916,227.0273,227.9689,7087.0
2024-08-30 10:00:00,230.78,231.45,229.63,230.39,4215.0,228.752,229.4161,227.6121,228.3654,4215.0
2024-08-30 10:30:00,229.9,230.14,229.63,230.14,9596.0,227.8797,228.1176,227.6121,228.1176,9596.0
2024-08-30 11:00:00,229.9,229.9,228.43,228.43,7140.0,227.8797,227.8797,226.4226,226.4226,7140.0
2024-08-30 11:30:00,228.47,228.88,228.11,228.62,1709.0,226.4623,226.8687,226.1054,226.6109,1709.0
2024-08-30 12:00:00,228.68,228.78,228.11,228.11,2430.0,226.6704,226.7695,226.1054,226.1054,2430.0
2024-08-30 12:30:00,228.18,228.83,227.91,228.83,2452.0,226.1748,226.8191,225.9072,226.8191,2452.0
2024-08-30 13:00:00,228.91,229.13,228.67,228.68,2007.0,226.8984,227.1165,226.6605,226.6704,2007.0
2024-08-30 13:30:00,228.74,228.8,228.54,228.8,2023.0,226.7299,226.7894,226.5317,226.7894,2023.0
2024-08-30 14:00:00,229.06,229.61,229.05,229.21,2249.0,227.0471,227.5922,227.0372,227.1958,2249.0
2024-08-30 14:30:00,229.36,229.61,229.31,229.31,2080.0,227.3444,227.5922,227.2949,227.2949,2080.0
2024-08-30 15:00:00,229.34,230.21,229.26,230.14,8033.0,227.3246,228.187,227.2453,228.1176,8033.0
2024-08-30 15:30:00,230.15,230.47,229.41,229.75,50271.0,228.1275,228.4447,227.394,227.731,50271.0
2024-09-03 09:30:00,229.22,231.01,228.24,228.57,12366.0,227.2057,228.9799,226.2343,226.5614,12366.0
2024-09-03 10:00:00,228.58,229.93,228.29,229.49,10377.0,226.5713,227.9094,226.2838,227.4733,10377.0
2024-09-03 10:30:00,229.59,230.61,229.49,229.83,15208.0,227.5724,228.5835,227.4733,227.8103,15208.0
2024-09-03 11:00:00,230.02,230.04,229.52,229.83,3110.0,227.9986,228.0185,227.503,227.8103,3110.0
2024-09-03 11:30:00,230.0,230.11,229.82,230.01,2528.0,227.9788,228.0879,227.8004,227.9887,2528.0
2024-09-03 12:00:00,229.98,230.32,229.67,229.78,8630.0,227.959,228.296,227.6517,227.7608,8630.0
2024-09-03 12:30:00,229.74,229.88,229.65,229.81,1221.0,227.7211,227.8599,227.6319,227.7905,1221.0
2024-09-03 13:00:00,229.65,230.34,229.65,230.34,1305.0,227.6319,228.3158,227.6319,228.3158,1305.0
2024-09-03 13:30:00,230.34,230.42,229.85,230.01,7500.0,228.3158,228.3951,227.8301,227.9887,7500.0
2024-09-03 14:00:00,229.88,230.58,229.85,230.58,3128.0,227.8599,228.5537,227.8301,228.5537,3128.0
2024-09-03 14:30:00,230.58,230.58,229.4,229.46,5462.0,228.5537,228.5537,227.3841,227.4436,5462.0
2024-09-03 15:00:00,229.26,229.37,228.93,229.15,5930.0,227.2453,227.3544,226.9182,227.1363,5930.0
2024-09-03 15:30:00,229.15,229.74,228.32,229.65,46362.0,227.1363,227.7211,226.3136,227.6319,46362.0
2024-09-04 09:30:00,230.36,231.52,230.01,231.34,9449.0,228.3357,229.4855,227.9887,229.307,9449.0
2024-09-04 10:00:00,231.81,232.19,230.37,231.21,8585.0,229.7729,230.1496,228.3456,229.1782,8585.0
2024-09-04 10:30:00,230.9,231.24,230.69,231.12,3448.0,228.8709,229.2079,228.6628,229.089,3448.0
2024-09-04 11:00:00,230.74,230.87,229.83,230.23,3326.0,228.7123,228.8412,227.8103,228.2068,3326.0
2024-09-04 11:30:00,230.05,230.28,229.81,229.84,4500.0,228.0284,228.2564,227.7905,227.8202,4500.0
2024-09-04 12:00:00,229.61,229.75,228.86,229.2,4278.0,227.5922,227.731,226.8488,227.1859,4278.0
2024-09-04 12:30:00,229.2,229.66,229.15,229.26,4136.0,227.1859,227.6418,227.1363,227.2453,4136.0
2024-09-04 13:00:00,229.19,229.2,228.74,228.81,4347.0,227.1759,227.1859,226.7299,226.7993,4347.0
2024-09-04 13:30:00,228.81,228.82,228.16,228.47,12414.0,226.7993,226.8092,226.155,226.4623,12414.0
2024-09-04 14:00:00,228.44,228.57,228.28,228.51,4208.0,226.4325,226.5614,226.2739,226.5019,4208.0
2024-09-04 14:30:00,228.55,228.83,228.44,228.79,8078.0,226.5416,226.8191,226.4325,226.7795,8078.0
2024-09-04 15:00:00,228.67,228.91,228.48,228.49,16780.0,226.6605,226.8984,226.4722,226.4821,16780.0
2024-09-04 15:30:00,228.61,228.76,227.86,228.0,54972.0,226.601,226.7497,225.8576,225.9964,54972.0
2024-09-05 09:30:00,228.08,228.51,224.33,225.3,11945.0,226.0757,226.5019,222.3586,223.3201,11945.0
2024-09-05 10:00:00,224.9,225.31,224.35,224.82,15454.0,222.9236,223.33,222.3785,222.8443,15454.0
2024-09-05 10:30:00,224.74,225.26,224.36,225.13,28873.0,222.765,223.2805,222.3884,223.1516,28873.0
2024-09-05 11:00:00,225.19,225.55,224.63,225.23,5487.0,223.2111,223.5679,222.656,223.2507,5487.0
2024-09-05 11:30:00,225.53,226.63,225.36,226.36,5707.0,223.5481,224.6384,223.3796,224.3708,5707.0
2024-09-05 12:00:00,226.38,226.38,225.77,226.29,3809.0,224.3906,224.3906,223.786,224.3014,3809.0
2024-09-05 12:30:00,226.17,227.16,226.12,227.11,4003.0,224.1825,225.1638,224.1329,225.1142,4003.0
2024-09-05 13:00:00,227.02,227.46,227.01,227.46,2609.0,225.025,225.4611,225.0151,225.4611,2609.0
2024-09-05 13:30:00,227.24,228.36,226.98,227.88,30409.0,225.2431,226.3532,224.9854,225.8775,30409.0
2024-09-05 14:00:00,228.06,228.54,228.02,228.45,6142.0,226.0559,226.5317,226.0162,226.4424,6142.0
2024-09-05 14:30:00,228.04,228.51,227.59,227.68,3813.0,226.036,226.5019,225.59,225.6792,3813.0
2024-09-05 15:00:00,227.75,227.75,227.03,227.3,3750.0,225.7486,225.7486,225.0349,225.3025,3750.0
2024-09-05 15:30:00,227.3,227.59,226.88,227.3,30566.0,225.3025,225.59,224.8862,225.3025,30566.0
2024-09-06 09:30:00,227.36,229.34,227.3,228.01,6648.0,225.362,227.3246,225.3025,226.0063,6648.0
2024-09-06 10:00:00,228.73,228.73,227.5,227.51,6320.0,226.72,226.72,225.5008,225.5107,6320.0
2024-09-06 10:30:00,227.67,228.24,227.49,227.85,5915.0,225.6693,226.2343,225.4909,225.8477,5915.0
2024-09-06 11:00:00,228.0,229.7,227.12,227.7,14966.0,225.9964,227.6815,225.1241,225.699,14966.0
2024-09-06 11:30:00,228.06,228.25,227.28,227.33,4338.0,226.0559,226.2442,225.2827,225.3323,4338.0
2024-09-06 12:00:00,227.11,227.21,226.68,226.72,4326.0,225.1142,225.2133,224.688,224.7276,4326.0
2024-09-06 12:30:00,226.8,227.11,226.49,226.83,8131.0,224.8069,225.1142,224.4997,224.8367,8131.0
2024-09-06 13:00:00,226.56,226.73,226.24,226.39,5644.0,224.5691,224.7376,224.2519,224.4005,5644.0
2024-09-06 13:30:00,226.24,226.41,225.84,225.94,4067.0,224.2519,224.4204,223.8554,223.9545,4067.0
2024-09-06 14:00:00,226.09,226.09,225.64,225.79,12739.0,224.1032,224.1032,223.6571,223.8058,12739.0
2024-09-06 14:30:00,225.73,225.86,224.87,225.27,14702.0,223.7463,223.8752,222.8939,223.2904,14702.0
2024-09-06 15:00:00,225.39,225.61,224.9,225.19,39485.0,223.4093,223.6274,222.9236,223.2111,39485.0
2024-09-06 15:30:00,225.19,225.51,223.81,224.12,92713.0,223.2111,223.5283,221.8432,222.1505,92713.0
2024-09-09 09:30:00,224.35,226.44,224.34,225.97,13882.0,222.3785,224.4501,222.3686,223.9842,13882.0
2024-09-09 10:00:00,226.26,227.01,224.33,225.18,20921.0,224.2717,225.0151,222.3586,223.2012,20921.0
2024-09-09 10:30:00,225.41,226.39,225.18,226.39,29976.0,223.4292,224.4005,223.2012,224.4005,29976.0
2024-09-09 11:00:00,226.17,226.17,224.7,225.23,44524.0,224.1825,224.1825,222.7254,223.2507,44524.0
2024-09-09 11:30:00,225.23,225.49,224.95,224.95,21252.0,223.2507,223.5085,222.9732,222.9732,21252.0
2024-09-09 12:00:00,224.95,225.23,224.86,225.02,15837.0,222.9732,223.2507,222.884,223.0426,15837.0
2024-09-09 12:30:00,225.31,225.84,225.27,225.77,36400.0,223.33,223.8554,223.2904,223.786,36400.0
2024-09-09 13:00:00,225.82,227.42,225.76,227.42,12199.0,223.8356,225.4215,223.7761,225.4215,12199.0
2024-09-09 13:30:00,227.22,228.04,226.99,227.69,11314.0,225.2233,226.036,224.9953,225.6891,11314.0
2024-09-09 14:00:00,227.59,227.6,226.31,226.55,13816.0,225.59,225.5999,224.3212,224.5591,13816.0
2024-09-09 14:30:00,226.65,226.78,226.14,226.36,15271.0,224.6583,224.7871,224.1527,224.3708,15271.0
2024-09-09 15:00:00,226.41,226.88,225.83,226.11,20055.0,224.4204,224.8862,223.8455,224.123,20055.0
2024-09-09 15:30:00,226.11,227.12,225.74,226.83,111634.0,224.123,225.1241,223.7563,224.8367,111634.0
2024-09-10 09:30:00,227.25,228.26,225.56,227.44,11260.0,225.253,226.2541,223.5778,225.4413,11260.0
2024-09-10 10:00:00,227.4,228.31,226.69,226.89,10535.0,225.4017,226.3037,224.6979,224.8962,10535.0
2024-09-10 10:30:00,226.94,227.13,226.18,226.18,5182.0,224.9457,225.134,224.1924,224.1924,5182.0
2024-09-10 11:00:00,226.68,227.13,226.34,226.72,15094.0,224.688,225.134,224.351,224.7276,15094.0
2024-09-10 11:30:00,226.72,226.72,224.58,224.58,3173.0,224.7276,224.7276,222.6064,222.6064,3173.0
2024-09-10 12:00:00,224.37,225.05,223.51,224.65,11908.0,222.3983,223.0723,221.5459,222.6758,11908.0
2024-09-10 12:30:00,224.42,224.98,224.14,224.53,7287.0,222.4479,223.0029,222.1703,222.5569,7287.0
2024-09-10 13:00:00,224.54,224.57,223.55,223.99,10686.0,222.5668,222.5965,221.5855,222.0216,10686.0
2024-09-10 13:30:00,223.92,224.03,222.42,222.46,26328.0,221.9522,222.0613,220.4654,220.5051,26328.0
2024-09-10 14:00:00,222.46,222.82,221.09,221.3,9081.0,220.5051,220.8619,219.1471,219.3553,9081.0
2024-09-10 14:30:00,221.23,221.62,220.41,220.69,27818.0,219.2859,219.6725,218.4731,218.7506,27818.0
2024-09-10 15:00:00,220.62,221.84,219.28,219.67,81231.0,218.6812,219.8905,217.353,217.7396,81231.0
2024-09-10 15:30:00,219.66,221.07,214.86,220.32,186848.0,217.7297,219.1273,212.9719,218.3839,186848.0
2024-09-11 09:30:00,218.73,219.06,215.8,216.26,35830.0,216.8079,217.135,213.9036,214.3596,35830.0
2024-09-11 10:00:00,216.33,216.33,213.91,214.81,15542.0,214.4289,214.4289,212.0302,212.9223,15542.0
2024-09-11 10:30:00,214.6,215.42,214.44,215.42,24944.0,212.7142,213.5269,212.5556,213.5269,24944.0
2024-09-11 11:00:00,215.32,215.84,215.02,215.4,6193.0,213.4278,213.9433,213.1305,213.5071,6193.0
2024-09-11 11:30:00,215.22,215.54,214.61,215.04,7531.0,213.3287,213.6459,212.7241,213.1503,7531.0
2024-09-11 12:00:00,215.02,215.87,215.01,215.33,15714.0,213.1305,213.973,213.1205,213.4377,15714.0
2024-09-11 12:30:00,215.63,216.71,215.63,216.71,4031.0,213.7351,214.8056,213.7351,214.8056,4031.0
2024-09-11 13:00:00,216.53,217.57,216.53,217.03,5852.0,214.6272,215.6581,214.6272,215.1228,5852.0
2024-09-11 13:30:00,217.02,217.54,216.51,216.52,13170.0,215.1129,215.6283,214.6074,214.6173,13170.0
2024-09-11 14:00:00,216.56,216.88,216.13,216.37,5935.0,214.6569,214.9741,214.2307,214.4686,5935.0
2024-09-11 14:30:00,216.33,217.25,216.32,216.92,17232.0,214.4289,215.3409,214.419,215.0138,17232.0
2024-09-11 15:00:00,216.8,217.91,216.8,217.9,13255.0,214.8948,215.9951,214.8948,215.9852,13255.0
2024-09-11 15:30:00,217.77,218.74,217.28,218.16,64986.0,215.8563,216.8178,215.3706,216.2429,64986.0
2024-09-12 09:30:00,217.78,219.06,215.08,215.08,14982.0,215.8662,217.135,213.1899,213.1899,14982.0
2024-09-12 10:00:00,215.09,216.98,214.91,216.95,14410.0,213.1998,215.0732,213.0214,215.0435,14410.0
2024-09-12 10:30:00,217.33,217.99,217.01,217.14,18279.0,215.4202,216.0744,215.103,215.2318,18279.0
2024-09-12 11:00:00,217.37,217.99,217.14,217.75,2713.0,215.4598,216.0744,215.2318,215.8365,2713.0
2024-09-12 11:30:00,217.9,218.08,217.18,217.18,14831.0,215.9852,216.1636,215.2715,215.2715,14831.0
2024-09-12 12:00:00,217.2,217.75,217.08,217.34,2992.0,215.2913,215.8365,215.1724,215.4301,2992.0
2024-09-12 12:30:00,217.4,218.22,217.2,218.03,10011.0,215.4895,216.3023,215.2913,216.114,10011.0
2024-09-12 13:00:00,217.92,218.95,217.92,218.55,6580.0,216.005,217.0259,216.005,216.6294,6580.0
2024-09-12 13:30:00,218.91,220.31,218.91,219.62,8329.0,216.9863,218.374,216.9863,217.69,8329.0
2024-09-12 14:00:00,219.61,220.03,219.47,219.72,10793.0,217.6801,218.0964,217.5414,217.7892,10793.0
2024-09-12 14:30:00,219.8,220.11,219.45,219.83,16830.0,217.8685,218.1757,217.5215,217.8982,16830.0
2024-09-12 15:00:00,219.86,220.27,219.76,219.95,16984.0,217.9279,218.3343,217.8288,218.0171,16984.0
2024-09-12 15:30:00,219.91,220.83,219.22,220.14,138648.0,217.9775,218.8894,217.2936,218.2055,138648.0
2024-09-13 09:30:00,220.45,223.29,220.42,222.56,13333.0,218.5127,221.3278,218.483,220.6042,13333.0
2024-09-13 10:00:00,222.75,223.0,221.3,222.53,10674.0,220.7925,221.0403,219.3553,220.5745,10674.0
2024-09-13 10:30:00,222.72,222.82,222.09,222.32,12426.0,220.7628,220.8619,220.1383,220.3663,12426.0
2024-09-13 11:00:00,222.45,222.64,221.66,221.9,9239.0,220.4952,220.6835,219.7121,219.95,9239.0
2024-09-13 11:30:00,221.89,222.93,221.88,222.66,8959.0,219.9401,220.9709,219.9302,220.7033,8959.0
2024-09-13 12:00:00,222.59,222.77,222.34,222.73,7710.0,220.6339,220.8124,220.3861,220.7727,7710.0
2024-09-13 12:30:00,222.61,222.74,222.23,222.61,11160.0,220.6538,220.7826,220.2771,220.6538,11160.0
2024-09-13 13:00:00,222.46,222.73,222.22,222.34,10957.0,220.5051,220.7727,220.2672,220.3861,10957.0
2024-09-13 13:30:00,222.46,222.51,221.9,221.94,15397.0,220.5051,220.5546,219.95,219.9896,15397.0
2024-09-13 14:00:00,221.88,222.01,220.94,221.03,13175.0,219.9302,220.059,218.9984,219.0876,13175.0
2024-09-13 14:30:00,221.03,221.68,220.9,221.39,13726.0,219.0876,219.7319,218.9588,219.4445,13726.0
2024-09-13 15:00:00,221.33,221.8,221.1,221.17,16897.0,219.385,219.8509,219.157,219.2264,16897.0
2024-09-13 15:30:00,221.27,221.68,220.38,221.08,42103.0,219.3255,219.7319,218.4434,219.1372,42103.0
2024-09-16 09:30:00,222.38,225.02,222.3,224.87,28233.0,220.4258,223.0426,220.3465,222.8939,28233.0
2024-09-16 10:00:00,224.91,225.04,224.15,224.49,14609.0,222.9335,223.0624,222.1802,222.5172,14609.0
2024-09-16 10:30:00,224.45,225.23,224.31,225.23,25888.0,222.4776,223.2507,222.3388,223.2507,25888.0
2024-09-16 11:00:00,225.23,225.5,224.77,224.77,7878.0,223.2507,223.5184,222.7948,222.7948,7878.0
2024-09-16 11:30:00,224.75,225.57,224.58,225.43,9746.0,222.775,223.5877,222.6064,223.449,9746.0
2024-09-16 12:00:00,225.4,225.4,224.66,224.66,12965.0,223.4192,223.4192,222.6857,222.6857,12965.0
2024-09-16 12:30:00,224.72,225.01,224.61,224.97,7836.0,222.7452,223.0327,222.6362,222.993,7836.0
2024-09-16 13:00:00,224.97,225.61,224.54,225.48,14039.0,222.993,223.6274,222.5668,223.4985,14039.0
2024-09-16 13:30:00,225.29,225.32,224.81,225.21,6999.0,223.3102,223.3399,222.8344,223.2309,6999.0
2024-09-16 14:00:00,225.1,225.21,224.82,224.84,13936.0,223.1219,223.2309,222.8443,222.8642,13936.0
2024-09-16 14:30:00,224.84,225.41,224.84,225.37,12072.0,222.8642,223.4292,222.8642,223.3895,12072.0
2024-09-16 15:00:00,225.32,226.14,225.22,225.94,34504.0,223.3399,224.1527,223.2408,223.9545,34504.0
2024-09-16 15:30:00,226.07,226.5,225.7,225.77,66173.0,224.0834,224.5096,223.7166,223.786,66173.0
2024-09-17 09:30:00,226.39,228.54,226.11,226.16,21775.0,224.4005,226.5317,224.123,224.1726,21775.0
2024-09-17 10:00:00,226.38,228.74,226.34,228.6,32026.0,224.3906,226.7299,224.351,226.5911,32026.0
2024-09-17 10:30:00,228.45,229.03,228.12,228.65,15996.0,226.4424,227.0173,226.1153,226.6407,15996.0
2024-09-17 11:00:00,228.78,228.99,227.92,227.99,13381.0,226.7695,226.9777,225.9171,225.9865,13381.0
2024-09-17 11:30:00,228.08,228.88,228.04,228.66,13928.0,226.0757,226.8687,226.036,226.6506,13928.0
2024-09-17 12:00:00,228.61,229.13,228.07,228.08,12664.0,226.601,227.1165,226.0658,226.0757,12664.0
2024-09-17 12:30:00,228.06,228.06,226.1,226.43,9015.0,226.0559,226.0559,224.1131,224.4402,9015.0
2024-09-17 13:00:00,226.37,227.05,226.04,226.83,20901.0,224.3807,225.0547,224.0536,224.8367,20901.0
2024-09-17 13:30:00,226.81,226.82,225.98,226.07,10300.0,224.8169,224.8268,223.9941,224.0834,10300.0
2024-09-17 14:00:00,226.28,226.85,226.24,226.58,11975.0,224.2915,224.8565,224.2519,224.5889,11975.0
2024-09-17 14:30:00,226.58,226.99,226.28,226.74,17539.0,224.5889,224.9953,224.2915,224.7475,17539.0
2024-09-17 15:00:00,226.67,227.14,226.41,227.03,29830.0,224.6781,225.144,224.4204,225.0349,29830.0
2024-09-17 15:30:00,227.02,227.3,226.32,227.1,74887.0,225.025,225.3025,224.3312,225.1043,74887.0
2024-09-18 09:30:00,226.63,229.62,226.59,228.39,22699.0,224.6384,227.6022,224.5988,226.383,22699.0
2024-09-18 10:00:00,228.55,228.97,228.11,228.23,12341.0,226.5416,226.9579,226.1054,226.2244,12341.0
2024-09-18 10:30:00,228.02,228.22,227.45,228.18,8991.0,226.0162,226.2145,225.4512,226.1748,8991.0
2024-09-18 11:00:00,228.33,228.42,227.52,227.81,11000.0,226.3235,226.4127,225.5206,225.8081,11000.0
2024-09-18 11:30:00,227.67,228.01,227.24,227.38,11149.0,225.6693,226.0063,225.2431,225.3818,11149.0
2024-09-18 12:00:00,227.27,227.51,226.82,227.4,10020.0,225.2728,225.5107,224.8268,225.4017,10020.0
2024-09-18 12:30:00,227.26,227.9,227.14,227.24,8974.0,225.2629,225.8973,225.144,225.2431,8974.0
2024-09-18 13:00:00,227.2,227.75,227.16,227.75,9701.0,225.2034,225.7486,225.1638,225.7486,9701.0
2024-09-18 13:30:00,227.83,228.41,227.69,228.36,10129.0,225.8279,226.4028,225.6891,226.3532,10129.0
2024-09-18 14:00:00,228.01,230.22,227.71,228.68,16213.0,226.0063,228.1969,225.7089,226.6704,16213.0
2024-09-18 14:30:00,228.94,229.37,227.83,227.84,16356.0,226.9281,227.3544,225.8279,225.8378,16356.0
2024-09-18 15:00:00,227.83,229.04,227.53,228.37,24605.0,225.8279,227.0273,225.5305,226.3631,24605.0
2024-09-18 15:30:00,228.4,228.69,226.89,227.22,83191.0,226.3929,226.6803,224.8962,225.2233,83191.0
2024-09-19 09:30:00,228.59,229.06,226.97,227.39,10831.0,226.5812,227.0471,224.9754,225.3918,10831.0
2024-09-19 10:00:00,227.41,227.44,225.32,225.77,14535.0,225.4116,225.4413,223.3399,223.786,14535.0
2024-09-19 10:30:00,225.99,226.63,225.7,226.09,17888.0,224.0041,224.6384,223.7166,224.1032,17888.0
2024-09-19 11:00:00,226.11,226.25,224.94,224.94,11226.0,224.123,224.2618,222.9633,222.9633,11226.0
2024-09-19 11:30:00,224.9,225.09,224.24,224.25,12435.0,222.9236,223.112,222.2694,222.2793,12435.0
2024-09-19 12:00:00,224.28,225.41,224.05,225.33,16713.0,222.3091,223.4292,222.0811,223.3499,16713.0
2024-09-19 12:30:00,225.33,225.43,224.97,225.15,10341.0,223.3499,223.449,222.993,223.1714,10341.0
2024-09-19 13:00:00,225.24,225.68,224.99,225.47,10555.0,223.2606,223.6968,223.0128,223.4886,10555.0
2024-09-19 13:30:00,225.3,225.55,224.8,224.8,18399.0,223.3201,223.5679,222.8245,222.8245,18399.0
2024-09-19 14:00:00,224.8,225.34,223.84,225.32,21899.0,222.8245,223.3598,221.873,223.3399,21899.0
2024-09-19 14:30:00,225.49,225.68,225.01,225.31,29467.0,223.5085,223.6968,223.0327,223.33,29467.0
2024-09-19 15:00:00,225.31,226.18,225.0,225.76,27411.0,223.33,224.1924,223.0228,223.7761,27411.0
2024-09-19 15:30:00,225.82,225.98,224.47,224.58,77548.0,223.8356,223.9941,222.4974,222.6064,77548.0
2024-09-20 09:30:00,223.38,224.18,222.17,222.6,65793.0,221.417,222.21,220.2176,220.6438,65793.0
2024-09-20 10:00:00,222.39,222.43,220.63,220.67,26831.0,220.4357,220.4753,218.6912,218.7308,26831.0
2024-09-20 10:30:00,220.49,221.41,220.31,220.31,12815.0,218.5524,219.4643,218.374,218.374,12815.0
2024-09-20 11:00:00,220.53,220.92,220.43,220.89,12322.0,218.592,218.9786,218.4929,218.9489,12322.0
2024-09-20 11:30:00,220.87,221.22,220.53,220.94,10276.0,218.9291,219.276,218.592,218.9984,10276.0
2024-09-20 12:00:00,220.94,221.51,220.87,221.48,17364.0,218.9984,219.5634,218.9291,219.5337,17364.0
2024-09-20 12:30:00,221.46,221.68,221.18,221.49,10200.0,219.5139,219.7319,219.2363,219.5436,10200.0
2024-09-20 13:00:00,221.49,221.98,221.28,221.75,22463.0,219.5436,220.0293,219.3354,219.8013,22463.0
2024-09-20 13:30:00,221.81,222.06,221.7,221.89,5928.0,219.8608,220.1086,219.7518,219.9401,5928.0
2024-09-20 14:00:00,222.01,222.01,221.21,221.21,9746.0,220.059,220.059,219.2661,219.2661,9746.0
2024-09-20 14:30:00,221.16,221.26,220.6,221.0,11196.0,219.2165,219.3156,218.6614,219.0579,11196.0
2024-09-20 15:00:00,221.06,221.65,220.81,221.55,37010.0,219.1174,219.7022,218.8696,219.6031,37010.0
2024-09-20 15:30:00,221.55,222.43,221.29,222.17,119781.0,219.6031,220.4753,219.3454,220.2176,119781.0
2024-09-23 09:30:00,224.2,224.98,222.59,222.6,10991.0,222.2298,223.0029,220.6339,220.6438,10991.0
2024-09-23 10:00:00,222.7,224.17,222.55,222.99,28949.0,220.743,222.2001,220.5943,221.0304,28949.0
2024-09-23 10:30:00,223.49,223.66,222.87,223.59,41041.0,221.526,221.6945,220.9115,221.6251,41041.0
2024-09-23 11:00:00,223.53,223.58,223.12,223.17,6549.0,221.5657,221.6152,221.1593,221.2088,6549.0
2024-09-23 11:30:00,223.27,223.63,223.13,223.59,11357.0,221.308,221.6648,221.1692,221.6251,11357.0
2024-09-23 12:00:00,223.61,224.23,223.61,224.11,5075.0,221.645,222.2595,221.645,222.1406,5075.0
2024-09-23 12:30:00,223.98,224.75,223.85,224.65,8740.0,222.0117,222.775,221.8829,222.6758,8740.0
2024-09-23 13:00:00,224.66,225.02,223.82,223.82,9739.0,222.6857,223.0426,221.8531,221.8531,9739.0
2024-09-23 13:30:00,223.77,224.38,223.61,224.2,10643.0,221.8036,222.4082,221.645,222.2298,10643.0
2024-09-23 14:00:00,224.18,224.99,224.17,224.88,9483.0,222.21,223.0128,222.2001,222.9038,9483.0
2024-09-23 14:30:00,225.0,225.16,224.86,225.06,4881.0,223.0228,223.1814,222.884,223.0822,4881.0
2024-09-23 15:00:00,225.03,225.21,224.76,224.81,11689.0,223.0525,223.2309,222.7849,222.8344,11689.0
2024-09-23 15:30:00,224.83,224.97,224.27,224.82,38589.0,222.8543,222.993,222.2992,222.8443,38589.0
2024-09-24 09:30:00,224.22,224.22,221.37,221.81,19357.0,222.2496,222.2496,219.4247,219.8608,19357.0
2024-09-24 10:00:00,221.62,222.21,221.37,222.18,10799.0,219.6725,220.2573,219.4247,220.2275,10799.0
2024-09-24 10:30:00,222.12,222.45,221.61,221.61,7429.0,220.1681,220.4952,219.6625,219.6625,7429.0
2024-09-24 11:00:00,221.78,221.78,221.11,221.12,4972.0,219.8311,219.8311,219.1669,219.1769,4972.0
2024-09-24 11:30:00,221.12,221.61,220.58,220.66,6202.0,219.1769,219.6625,218.6416,218.7209,6202.0
2024-09-24 12:00:00,220.65,220.97,220.1,220.21,8506.0,218.711,219.0282,218.1658,218.2749,8506.0
2024-09-24 12:30:00,220.46,220.85,220.31,220.71,4104.0,218.5227,218.9092,218.374,218.7705,4104.0
2024-09-24 13:00:00,220.73,220.73,220.43,220.53,4085.0,218.7903,218.7903,218.4929,218.592,4085.0
2024-09-24 13:30:00,220.44,220.51,220.2,220.2,3362.0,218.5028,218.5722,218.2649,218.2649,3362.0
2024-09-24 14:00:00,220.23,220.24,219.73,220.08,7268.0,218.2947,218.3046,217.7991,218.146,7268.0
2024-09-24 14:30:00,220.08,220.32,219.86,220.25,17092.0,218.146,218.3839,217.9279,218.3145,17092.0
2024-09-24 15:00:00,220.29,221.25,220.23,221.16,13913.0,218.3541,219.3057,218.2947,219.2165,13913.0
2024-09-24 15:30:00,221.14,221.26,220.47,220.56,47794.0,219.1967,219.3156,218.5326,218.6218,47794.0
2024-09-25 09:30:00,221.29,221.29,219.33,219.37,10924.0,219.3454,219.3454,217.4026,217.4422,10924.0
2024-09-25 10:00:00,219.49,219.85,219.01,219.85,7221.0,217.5612,217.918,217.0854,217.918,7221.0
2024-09-25 10:30:00,219.79,219.95,219.05,219.26,14678.0,217.8585,218.0171,217.125,217.3332,14678.0
2024-09-25 11:00:00,219.38,219.5,218.6,219.09,11596.0,217.4521,217.5711,216.679,217.1647,11596.0
2024-09-25 11:30:00,219.02,219.55,218.97,219.0,13308.0,217.0953,217.6207,217.0457,217.0755,13308.0
2024-09-25 12:00:00,218.89,219.35,218.87,219.34,4523.0,216.9665,217.4224,216.9466,217.4125,4523.0
2024-09-25 12:30:00,219.36,220.01,219.35,219.63,6144.0,217.4323,218.0766,217.4224,217.6999,6144.0
2024-09-25 13:00:00,219.54,219.8,219.47,219.47,5275.0,217.6107,217.8685,217.5414,217.5414,5275.0
2024-09-25 13:30:00,219.47,220.41,219.35,220.16,10738.0,217.5414,218.4731,217.4224,218.2253,10738.0
2024-09-25 14:00:00,219.96,219.96,219.25,219.31,6650.0,218.027,218.027,217.3233,217.3828,6650.0
2024-09-25 14:30:00,219.43,219.71,219.31,219.41,6350.0,217.5017,217.7792,217.3828,217.4819,6350.0
2024-09-25 15:00:00,219.04,219.32,218.8,219.08,7126.0,217.1151,217.3927,216.8772,217.1548,7126.0
2024-09-25 15:30:00,219.07,219.07,217.68,218.48,82473.0,217.1449,217.1449,215.7671,216.5601,82473.0
2024-09-26 09:30:00,218.5,221.94,218.5,221.73,13440.0,216.5799,219.9896,216.5799,219.7815,13440.0
2024-09-26 10:00:00,222.0,222.18,219.22,220.29,36453.0,220.0491,220.2275,217.2936,218.3541,36453.0
2024-09-26 10:30:00,220.52,221.14,220.32,221.08,7720.0,218.5821,219.1967,218.3839,219.1372,7720.0
2024-09-26 11:00:00,221.09,221.46,220.32,220.4,11090.0,219.1471,219.5139,218.3839,218.4632,11090.0
2024-09-26 11:30:00,220.22,220.43,219.38,220.1,261052.0,218.2848,218.4929,217.4521,218.1658,261052.0
2024-09-26 12:00:00,219.98,220.24,218.83,219.5,9576.0,218.0469,218.3046,216.907,217.5711,9576.0
2024-09-26 12:30:00,219.76,220.29,219.49,220.29,3316.0,217.8288,218.3541,217.5612,218.3541,3316.0
2024-09-26 13:00:00,220.35,220.37,220.06,220.13,2898.0,218.4136,218.4334,218.1262,218.1956,2898.0
2024-09-26 13:30:00,220.16,220.33,219.54,219.76,6611.0,218.2253,218.3938,217.6107,217.8288,6611.0
2024-09-26 14:00:00,219.67,220.0,219.25,219.65,12325.0,217.7396,218.0667,217.3233,217.7198,12325.0
2024-09-26 14:30:00,219.55,220.38,219.55,220.38,17061.0,217.6207,218.4434,217.6207,218.4434,17061.0
2024-09-26 15:00:00,220.45,220.55,219.71,219.71,13105.0,218.5127,218.6119,217.7792,217.7792,13105.0
2024-09-26 15:30:00,219.72,220.68,219.47,220.27,72303.0,217.7892,218.7407,217.5414,218.3343,72303.0
2024-09-27 09:30:00,221.67,222.58,219.88,222.11,24956.0,219.722,220.624,217.9478,220.1582,24956.0
2024-09-27 10:00:00,222.15,223.32,221.43,223.21,31300.0,220.1978,221.3575,219.4841,221.2485,31300.0
2024-09-27 10:30:00,223.02,224.32,222.73,224.13,29617.0,221.0602,222.3487,220.7727,222.1604,29617.0
2024-09-27 11:00:00,224.13,224.74,223.85,224.63,23872.0,222.1604,222.765,221.8829,222.656,23872.0
2024-09-27 11:30:00,224.77,225.49,223.54,223.55,14230.0,222.7948,223.5085,221.5756,221.5855,14230.0
2024-09-27 12:00:00,223.75,223.75,222.67,222.67,14148.0,221.7837,221.7837,220.7132,220.7132,14148.0
2024-09-27 12:30:00,222.88,222.89,222.32,222.43,4845.0,220.9214,220.9313,220.3663,220.4753,4845.0
2024-09-27 13:00:00,222.62,222.89,222.37,222.77,5823.0,220.6637,220.9313,220.4159,220.8124,5823.0
2024-09-27 13:30:00,222.77,223.27,222.77,222.99,5098.0,220.8124,221.308,220.8124,221.0304,5098.0
2024-09-27 14:00:00,222.84,223.21,222.58,222.67,6160.0,220.8817,221.2485,220.624,220.7132,6160.0
2024-09-27 14:30:00,222.5,223.2,222.29,222.84,9023.0,220.5447,221.2386,220.3366,220.8817,9023.0
2024-09-27 15:00:00,222.7,223.1,222.44,222.89,11097.0,220.743,221.1395,220.4853,220.9313,11097.0
2024-09-27 15:30:00,222.9,223.27,222.07,222.09,42961.0,220.9412,221.308,220.1185,220.1383,42961.0
2024-09-30 09:30:00,223.01,223.89,221.0,222.72,13713.0,221.0502,221.9225,219.0579,220.7628,13713.0
2024-09-30 10:00:00,222.75,223.53,222.23,222.27,13811.0,220.7925,221.5657,220.2771,220.3167,13811.0
2024-09-30 10:30:00,222.25,222.88,222.2,222.82,3681.0,220.2969,220.9214,220.2474,220.8619,3681.0
2024-09-30 11:00:00,222.66,222.88,222.19,222.35,15221.0,220.7033,220.9214,220.2375,220.396,15221.0
2024-09-30 11:30:00,222.17,222.78,222.14,222.68,8406.0,220.2176,220.8223,220.1879,220.7231,8406.0
2024-09-30 12:00:00,222.73,222.98,222.46,222.64,9247.0,220.7727,221.0205,220.5051,220.6835,9247.0
2024-09-30 12:30:00,222.67,222.67,222.2,222.38,2333.0,220.7132,220.7132,220.2474,220.4258,2333.0
2024-09-30 13:00:00,222.22,222.75,222.17,222.75,6526.0,220.2672,220.7925,220.2176,220.7925,6526.0
2024-09-30 13:30:00,222.64,222.95,222.47,222.5,8181.0,220.6835,220.9908,220.515,220.5447,8181.0
2024-09-30 14:00:00,222.54,222.54,221.54,222.01,10256.0,220.5844,220.5844,219.5932,220.059,10256.0
2024-09-30 14:30:00,222.05,223.11,221.96,222.82,7941.0,220.0987,221.1494,220.0095,220.8619,7941.0
2024-09-30 15:00:00,222.62,222.99,222.47,222.77,14396.0,220.6637,221.0304,220.515,220.8124,14396.0
2024-09-30 15:30:00,222.77,223.84,222.77,223.43,60820.0,220.8124,221.873,220.8124,221.4666,60820.0
2024-10-01 09:30:00,221.66,223.78,219.5,219.98,15365.0,219.7121,221.8135,217.5711,218.0469,15365.0
2024-10-01 10:00:00,219.37,221.31,219.0,220.6,6869.0,217.4422,219.3652,217.0755,218.6614,6869.0
2024-10-01 10:30:00,221.09,221.53,220.45,220.81,7788.0,219.1471,219.5833,218.5127,218.8696,7788.0
2024-10-01 11:00:00,220.85,221.51,220.24,221.51,13832.0,218.9092,219.5634,218.3046,219.5634,13832.0
2024-10-01 11:30:00,221.31,221.42,220.9,221.12,1632.0,219.3652,219.4742,218.9588,219.1769,1632.0
2024-10-01 12:00:00,221.03,221.18,220.36,220.54,4914.0,219.0876,219.2363,218.4235,218.602,4914.0
2024-10-01 12:30:00,220.47,221.01,220.15,220.84,5030.0,218.5326,219.0678,218.2154,218.8993,5030.0
2024-10-01 13:00:00,220.71,220.71,219.79,219.99,2949.0,218.7705,218.7705,217.8585,218.0568,2949.0
2024-10-01 13:30:00,219.91,220.1,219.59,219.8,5129.0,217.9775,218.1658,217.6603,217.8685,5129.0
2024-10-01 14:00:00,220.06,220.25,219.93,220.25,2792.0,218.1262,218.3145,217.9973,218.3145,2792.0
2024-10-01 14:30:00,220.25,220.39,220.01,220.02,6991.0,218.3145,218.4533,218.0766,218.0865,6991.0
2024-10-01 15:00:00,219.79,220.14,219.66,219.96,4624.0,217.8585,218.2055,217.7297,218.027,4624.0
2024-10-01 15:30:00,220.08,220.18,219.18,219.2,25060.0,218.146,218.2451,217.2539,217.2737,25060.0
2024-10-02 09:30:00,219.61,219.61,217.5,218.38,9556.0,217.6801,217.6801,215.5887,216.4609,9556.0
2024-10-02 10:00:00,218.38,218.6,217.94,218.38,4047.0,216.4609,216.679,216.0248,216.4609,4047.0
2024-10-02 10:30:00,218.36,219.43,218.16,219.18,3686.0,216.4411,217.5017,216.2429,217.2539,3686.0
2024-10-02 11:00:00,218.97,219.62,218.91,219.62,4874.0,217.0457,217.69,216.9863,217.69,4874.0
2024-10-02 11:30:00,219.41,219.94,219.34,219.54,5018.0,217.4819,218.0072,217.4125,217.6107,5018.0
2024-10-02 12:00:00,219.53,219.53,218.42,218.93,3159.0,217.6008,217.6008,216.5006,217.0061,3159.0
2024-10-02 12:30:00,218.93,218.94,218.52,218.52,2093.0,217.0061,217.016,216.5997,216.5997,2093.0
2024-10-02 13:00:00,218.52,219.03,218.39,219.03,6504.0,216.5997,217.1052,216.4708,217.1052,6504.0
2024-10-02 13:30:00,219.16,219.24,218.93,219.23,2295.0,217.2341,217.3134,217.0061,217.3035,2295.0
2024-10-02 14:00:00,219.25,219.48,218.6,218.6,3917.0,217.3233,217.5513,216.679,216.679,3917.0
2024-10-02 14:30:00,218.81,219.03,218.76,218.89,3994.0,216.8872,217.1052,216.8376,216.9665,3994.0
2024-10-02 15:00:00,218.99,219.45,218.82,218.95,18089.0,217.0656,217.5215,216.8971,217.0259,18089.0
2024-10-02 15:30:00,218.97,219.24,218.84,219.09,24647.0,217.0457,217.3134,216.9169,217.1647,24647.0
2024-10-03 09:30:00,218.6,219.31,217.32,218.28,9810.0,216.679,217.3828,215.4102,216.3618,9810.0
2024-10-03 10:00:00,218.28,218.63,217.07,217.54,7112.0,216.3618,216.7087,215.1624,215.6283,7112.0
2024-10-03 10:30:00,217.16,217.77,217.05,217.53,4735.0,215.2517,215.8563,215.1426,215.6184,4735.0
2024-10-03 11:00:00,217.3,217.98,217.1,217.57,4772.0,215.3904,216.0644,215.1922,215.6581,4772.0
2024-10-03 11:30:00,217.77,218.16,217.76,217.98,2909.0,215.8563,216.2429,215.8464,216.0644,2909.0
2024-10-03 12:00:00,217.84,218.1,217.58,217.62,3842.0,215.9257,216.1834,215.668,215.7076,3842.0
2024-10-03 12:30:00,217.53,217.53,216.91,217.04,3141.0,215.6184,215.6184,215.0039,215.1327,3141.0
2024-10-03 13:00:00,216.86,216.86,216.18,216.31,4305.0,214.9543,214.9543,214.2803,214.4091,4305.0
2024-10-03 13:30:00,216.3,216.51,216.07,216.43,3216.0,214.3992,214.6074,214.1712,214.5281,3216.0
2024-10-03 14:00:00,216.55,216.98,216.27,216.43,8221.0,214.647,215.0732,214.3695,214.5281,8221.0
2024-10-03 14:30:00,216.3,216.3,215.69,215.78,7048.0,214.3992,214.3992,213.7946,213.8838,7048.0
2024-10-03 15:00:00,215.78,215.89,215.49,215.49,5279.0,213.8838,213.9928,213.5963,213.5963,5279.0
2024-10-03 15:30:00,215.59,215.65,214.76,215.1,66791.0,213.6955,213.7549,212.8727,213.2098,66791.0
2024-10-04 09:30:00,215.81,216.26,213.82,214.64,10878.0,213.9135,214.3596,211.941,212.7538,10878.0
2024-10-04 10:00:00,215.01,216.63,214.94,215.0,3937.0,213.1205,214.7263,213.0512,213.1106,3937.0
2024-10-04 10:30:00,214.85,215.34,214.0,215.25,5575.0,212.962,213.4476,212.1194,213.3584,5575.0
2024-10-04 11:00:00,215.37,215.62,214.61,214.87,7555.0,213.4774,213.7252,212.7241,212.9818,7555.0
2024-10-04 11:30:00,214.86,215.52,214.69,214.86,6229.0,212.9719,213.6261,212.8034,212.9719,6229.0
2024-10-04 12:00:00,215.0,215.2,214.79,214.92,2767.0,213.1106,213.3089,212.9025,213.0313,2767.0
2024-10-04 12:30:00,214.88,215.43,214.88,215.41,4831.0,212.9917,213.5369,212.9917,213.517,4831.0
2024-10-04 13:00:00,215.29,216.01,215.29,215.75,7615.0,213.3981,214.1118,213.3981,213.854,7615.0
2024-10-04 13:30:00,215.75,215.75,215.19,215.21,6043.0,213.854,213.854,213.299,213.3188,6043.0
2024-10-04 14:00:00,215.15,215.24,214.64,214.93,3671.0,213.2593,213.3485,212.7538,213.0413,3671.0
2024-10-04 14:30:00,214.91,215.34,214.91,215.0,4366.0,213.0214,213.4476,213.0214,213.1106,4366.0
2024-10-04 15:00:00,215.16,215.83,215.0,215.64,9537.0,213.2692,213.9333,213.1106,213.745,9537.0
2024-10-04 15:30:00,215.52,216.42,215.49,215.91,58327.0,213.6261,214.5182,213.5963,214.0126,58327.0
2024-10-07 09:30:00,214.76,215.82,213.26,215.31,8354.0,212.8727,213.9234,211.3859,213.4179,8354.0
2024-10-07 10:00:00,215.31,215.8,213.98,214.24,10675.0,213.4179,213.9036,212.0996,212.3573,10675.0
2024-10-07 10:30:00,213.96,214.34,213.62,213.66,8186.0,212.0798,212.4564,211.7428,211.7824,8186.0
2024-10-07 11:00:00,213.75,213.84,212.98,213.09,8134.0,211.8716,211.9608,211.1084,211.2174,8134.0
2024-10-07 11:30:00,213.09,213.31,212.75,212.81,15003.0,211.2174,211.4355,210.8804,210.9399,15003.0
2024-10-07 12:00:00,212.89,213.63,212.89,213.63,8310.0,211.0192,211.7527,211.0192,211.7527,8310.0
2024-10-07 12:30:00,213.51,213.63,212.99,212.99,3158.0,211.6337,211.7527,211.1183,211.1183,3158.0
2024-10-07 13:00:00,213.09,213.17,212.91,213.17,5477.0,211.2174,211.2967,211.039,211.2967,5477.0
2024-10-07 13:30:00,212.99,213.1,212.15,212.15,8122.0,211.1183,211.2273,210.2857,210.2857,8122.0
2024-10-07 14:00:00,212.2,212.79,212.16,212.17,8915.0,210.3352,210.9201,210.2956,210.3055,8915.0
2024-10-07 14:30:00,212.26,212.28,211.83,212.06,4984.0,210.3947,210.4145,209.9685,210.1965,4984.0
2024-10-07 15:00:00,211.94,212.27,211.76,211.96,7037.0,210.0775,210.4046,209.8991,210.0974,7037.0
2024-10-07 15:30:00,211.95,212.55,211.49,212.09,55067.0,210.0874,210.6822,209.6315,210.2262,55067.0
2024-10-08 09:30:00,212.75,214.1,211.28,212.12,11039.0,210.8804,212.2185,209.4233,210.2559,11039.0
2024-10-08 10:00:00,212.17,212.42,211.31,211.34,8546.0,210.3055,210.5533,209.4531,209.4828,8546.0
2024-10-08 10:30:00,211.65,212.56,211.64,212.54,13664.0,209.7901,210.6921,209.7802,210.6723,13664.0
2024-10-08 11:00:00,212.78,213.06,211.96,213.0,18051.0,210.9101,211.1877,210.0974,211.1282,18051.0
2024-10-08 11:30:00,212.83,213.02,212.65,212.94,3223.0,210.9597,211.148,210.7813,211.0687,3223.0
2024-10-08 12:00:00,212.94,213.34,212.93,213.23,4234.0,211.0687,211.4652,211.0588,211.3562,4234.0
2024-10-08 12:30:00,213.46,213.55,212.61,212.65,4332.0,211.5842,211.6734,210.7416,210.7813,4332.0
2024-10-08 13:00:00,212.78,212.83,211.92,212.25,7533.0,210.9101,210.9597,210.0577,210.3848,7533.0
2024-10-08 13:30:00,212.16,212.67,212.16,212.34,3161.0,210.2956,210.8011,210.2956,210.474,3161.0
2024-10-08 14:00:00,212.5,212.65,212.36,212.44,2431.0,210.6326,210.7813,210.4938,210.5731,2431.0
2024-10-08 14:30:00,212.49,213.23,212.22,212.22,3545.0,210.6227,211.3562,210.3551,210.3551,3545.0
2024-10-08 15:00:00,212.22,212.35,211.67,212.35,6642.0,210.3551,210.4839,209.8099,210.4839,6642.0
2024-10-08 15:30:00,212.46,213.26,212.46,212.78,35438.0,210.593,211.3859,210.593,210.9101,35438.0
2024-10-09 09:30:00,213.35,214.24,213.11,213.11,25538.0,211.4751,212.3573,211.2372,211.2372,25538.0
2024-10-09 10:00:00,213.37,213.66,212.84,213.05,5904.0,211.495,211.7824,210.9696,211.1778,5904.0
2024-10-09 10:30:00,213.25,213.44,212.8,213.44,5203.0,211.376,211.5643,210.93,211.5643,5203.0
2024-10-09 11:00:00,213.39,213.99,212.91,213.96,4356.0,211.5148,212.1095,211.039,212.0798,4356.0
2024-10-09 11:30:00,214.0,215.49,214.0,215.01,7527.0,212.1194,213.5963,212.1194,213.1205,7527.0
2024-10-09 12:00:00,215.04,215.35,214.93,214.97,3663.0,213.1503,213.4576,213.0413,213.0809,3663.0
2024-10-09 12:30:00,214.86,214.86,214.51,214.62,10406.0,212.9719,212.9719,212.6249,212.734,10406.0
2024-10-09 13:00:00,214.42,214.91,214.18,214.76,6051.0,212.5357,213.0214,212.2978,212.8727,6051.0
2024-10-09 13:30:00,214.6,214.61,213.79,214.02,9093.0,212.7142,212.7241,211.9113,212.1392,9093.0
2024-10-09 14:00:00,213.95,214.09,213.55,213.71,12852.0,212.0699,212.2086,211.6734,211.832,12852.0
2024-10-09 14:30:00,213.55,215.04,213.4,214.65,19096.0,211.6734,213.1503,211.5247,212.7637,19096.0
2024-10-09 15:00:00,214.6,215.36,214.47,215.25,11883.0,212.7142,213.4675,212.5853,213.3584,11883.0
2024-10-09 15:30:00,215.27,215.99,215.19,215.5,69090.0,213.3783,214.0919,213.299,213.6062,69090.0
2024-10-10 09:30:00,215.5,215.99,214.74,214.74,12068.0,213.6062,214.0919,212.8529,212.8529,12068.0
2024-10-10 10:00:00,214.94,215.55,214.42,214.42,7202.0,213.0512,213.6558,212.5357,212.5357,7202.0
2024-10-10 10:30:00,214.69,215.18,214.58,214.75,8026.0,212.8034,213.2891,212.6943,212.8628,8026.0
2024-10-10 11:00:00,214.76,215.54,214.68,214.99,8797.0,212.8727,213.6459,212.7934,213.1007,8797.0
2024-10-10 11:30:00,215.07,215.24,214.61,214.64,9016.0,213.18,213.3485,212.7241,212.7538,9016.0
2024-10-10 12:00:00,214.5,214.75,214.13,214.73,8759.0,212.615,212.8628,212.2483,212.843,8759.0
2024-10-10 12:30:00,214.74,215.07,214.22,214.22,6263.0,212.8529,213.18,212.3375,212.3375,6263.0
2024-10-10 13:00:00,214.06,214.34,213.7,213.88,10863.0,212.1789,212.4564,211.8221,212.0005,10863.0
2024-10-10 13:30:00,214.22,214.71,214.21,214.57,7343.0,212.3375,212.8232,212.3276,212.6844,7343.0
2024-10-10 14:00:00,214.51,215.22,214.45,215.15,6245.0,212.6249,213.3287,212.5655,213.2593,6245.0
2024-10-10 14:30:00,215.09,215.3,214.92,215.22,14144.0,213.1998,213.408,213.0313,213.3287,14144.0
2024-10-10 15:00:00,215.28,215.48,214.29,215.03,45075.0,213.3882,213.5864,212.4069,213.1404,45075.0
2024-10-10 15:30:00,215.0,215.55,214.81,214.9,67932.0,213.1106,213.6558,212.9223,213.0115,67932.0
2024-10-11 09:30:00,215.48,217.47,215.43,216.89,12923.0,213.5864,215.5589,213.5369,214.984,12923.0
2024-10-11 10:00:00,216.83,216.83,215.85,216.55,17775.0,214.9246,214.9246,213.9532,214.647,17775.0
2024-10-11 10:30:00,216.31,216.87,215.97,216.51,6567.0,214.4091,214.9642,214.0721,214.6074,6567.0
2024-10-11 11:00:00,216.56,216.77,216.15,216.48,9479.0,214.6569,214.8651,214.2505,214.5776,9479.0
2024-10-11 11:30:00,216.31,216.54,215.98,216.36,9508.0,214.4091,214.6371,214.082,214.4587,9508.0
2024-10-11 12:00:00,216.36,216.69,215.5,215.83,28553.0,214.4587,214.7858,213.6062,213.9333,28553.0
2024-10-11 12:30:00,215.9,215.95,215.43,215.51,11329.0,214.0027,214.0523,213.5369,213.6162,11329.0
2024-10-11 13:00:00,215.5,215.89,215.49,215.8,8096.0,213.6062,213.9928,213.5963,213.9036,8096.0
2024-10-11 13:30:00,215.71,216.5,215.59,216.36,9726.0,213.8144,214.5975,213.6955,214.4587,9726.0
2024-10-11 14:00:00,216.45,216.5,216.04,216.1,8693.0,214.5479,214.5975,214.1415,214.201,8693.0
2024-10-11 14:30:00,216.19,216.96,216.0,216.66,16501.0,214.2902,215.0534,214.1018,214.756,16501.0
2024-10-11 15:00:00,216.63,216.66,216.25,216.27,16229.0,214.7263,214.756,214.3497,214.3695,16229.0
2024-10-11 15:30:00,216.31,216.76,216.18,216.36,58073.0,214.4091,214.8552,214.2803,214.4587,58073.0
2024-10-14 09:30:00,216.73,217.66,215.69,215.86,6068.0,214.8254,215.7473,213.7946,213.9631,6068.0
2024-10-14 10:00:00,216.05,217.31,215.86,216.63,13688.0,214.1514,215.4003,213.9631,214.7263,13688.0
2024-10-14 10:30:00,216.47,216.86,216.25,216.73,9009.0,214.5677,214.9543,214.3497,214.8254,9009.0
2024-10-14 11:00:00,216.73,217.74,216.72,217.56,9882.0,214.8254,215.8266,214.8155,215.6481,9882.0
2024-10-14 11:30:00,217.54,217.6,217.24,217.35,3606.0,215.6283,215.6878,215.331,215.44,3606.0
2024-10-14 12:00:00,217.28,217.28,216.85,217.13,6467.0,215.3706,215.3706,214.9444,215.2219,6467.0
2024-10-14 12:30:00,217.15,217.61,217.15,217.48,5195.0,215.2417,215.6977,215.2417,215.5688,5195.0
2024-10-14 13:00:00,217.59,217.59,216.82,217.0,4715.0,215.6779,215.6779,214.9146,215.0931,4715.0
2024-10-14 13:30:00,216.91,217.0,216.1,216.27,9678.0,215.0039,215.0931,214.201,214.3695,9678.0
2024-10-14 14:00:00,216.27,216.56,216.2,216.56,4233.0,214.3695,214.6569,214.3001,214.6569,4233.0
2024-10-14 14:30:00,216.54,216.83,216.43,216.72,6065.0,214.6371,214.9246,214.5281,214.8155,6065.0
2024-10-14 15:00:00,216.75,217.03,216.54,216.92,18788.0,214.8453,215.1228,214.6371,215.0138,18788.0
2024-10-14 15:30:00,216.92,217.19,216.77,216.85,36350.0,215.0138,215.2814,214.8651,214.9444,36350.0
2024-10-15 09:30:00,216.7,218.48,215.96,217.77,13608.0,214.7957,216.5601,214.0622,215.8563,13608.0
2024-10-15 10:00:00,218.47,220.11,218.23,219.62,25116.0,216.5501,218.1757,216.3123,217.69,25116.0
2024-10-15 10:30:00,219.55,220.2,218.93,219.48,35646.0,217.6207,218.2649,217.0061,217.5513,35646.0
2024-10-15 11:00:00,219.49,220.14,219.49,219.66,12915.0,217.5612,218.2055,217.5612,217.7297,12915.0
2024-10-15 11:30:00,219.89,219.9,219.39,219.47,8041.0,217.9577,217.9676,217.4621,217.5414,8041.0
2024-10-15 12:00:00,219.53,219.95,219.5,219.94,6580.0,217.6008,218.0171,217.5711,218.0072,6580.0
2024-10-15 12:30:00,219.78,219.86,219.17,219.19,5690.0,217.8486,217.9279,217.244,217.2638,5690.0
2024-10-15 13:00:00,219.19,219.37,219.06,219.09,4373.0,217.2638,217.4422,217.135,217.1647,4373.0
2024-10-15 13:30:00,218.96,219.14,218.04,218.09,10702.0,217.0358,217.2143,216.1239,216.1735,10702.0
2024-10-15 14:00:00,218.08,218.22,217.86,217.97,6523.0,216.1636,216.3023,215.9455,216.0545,6523.0
2024-10-15 14:30:00,217.97,217.97,217.47,217.52,8709.0,216.0545,216.0545,215.5589,215.6085,8709.0
2024-10-15 15:00:00,217.57,218.04,217.3,217.3,14842.0,215.6581,216.1239,215.3904,215.3904,14842.0
2024-10-15 15:30:00,217.33,217.61,216.59,216.62,38803.0,215.4202,215.6977,214.6867,214.7164,38803.0
2024-10-16 09:30:00,216.0,217.83,215.83,217.83,13107.0,214.1018,215.9158,213.9333,215.9158,13107.0
2024-10-16 10:00:00,218.1,218.65,217.45,217.45,5413.0,216.1834,216.7286,215.5391,215.5391,5413.0
2024-10-16 10:30:00,217.44,217.62,216.69,216.82,5731.0,215.5292,215.7076,214.7858,214.9146,5731.0
2024-10-16 11:00:00,216.66,216.89,215.86,215.86,7947.0,214.756,214.984,213.9631,213.9631,7947.0
2024-10-16 11:30:00,215.8,215.99,215.5,215.72,5083.0,213.9036,214.0919,213.6062,213.8243,5083.0
2024-10-16 12:00:00,215.95,216.21,215.59,216.21,5867.0,214.0523,214.31,213.6955,214.31,5867.0
2024-10-16 12:30:00,216.21,216.32,215.61,215.61,14705.0,214.31,214.419,213.7153,213.7153,14705.0
2024-10-16 13:00:00,215.56,215.92,215.46,215.57,4779.0,213.6657,214.0226,213.5666,213.6756,4779.0
2024-10-16 13:30:00,215.5,216.0,215.31,215.92,17072.0,213.6062,214.1018,213.4179,214.0226,17072.0
2024-10-16 14:00:00,215.99,216.62,215.86,216.28,14923.0,214.0919,214.7164,213.9631,214.3794,14923.0
2024-10-16 14:30:00,216.2,216.27,215.73,215.91,10138.0,214.3001,214.3695,213.8342,214.0126,10138.0
2024-10-16 15:00:00,215.76,215.96,215.55,215.84,15752.0,213.864,214.0622,213.6558,213.9433,15752.0
2024-10-16 15:30:00,215.84,216.94,215.84,216.83,43350.0,213.9433,215.0336,213.9433,214.9246,43350.0
2024-10-17 09:30:00,217.34,217.34,215.48,215.56,17052.0,215.4301,215.4301,213.5864,213.6657,17052.0
2024-10-17 10:00:00,215.83,216.34,214.78,215.15,11008.0,213.9333,214.4389,212.8926,213.2593,11008.0
2024-10-17 10:30:00,214.77,215.61,214.36,215.47,6000.0,212.8827,213.7153,212.4763,213.5765,6000.0
2024-10-17 11:00:00,215.61,215.9,215.15,215.32,5563.0,213.7153,214.0027,213.2593,213.4278,5563.0
2024-10-17 11:30:00,215.4,215.64,214.8,214.99,4692.0,213.5071,213.745,212.9124,213.1007,4692.0
2024-10-17 12:00:00,214.98,215.07,214.68,215.04,4576.0,213.0908,213.18,212.7934,213.1503,4576.0
2024-10-17 12:30:00,214.93,215.28,214.76,215.09,4379.0,213.0413,213.3882,212.8727,213.1998,4379.0
2024-10-17 13:00:00,215.02,215.29,214.74,214.92,2792.0,213.1305,213.3981,212.8529,213.0313,2792.0
2024-10-17 13:30:00,214.81,214.9,214.41,214.75,6804.0,212.9223,213.0115,212.5258,212.8628,6804.0
2024-10-17 14:00:00,214.62,214.7,214.13,214.13,4243.0,212.734,212.8133,212.2483,212.2483,4243.0
2024-10-17 14:30:00,214.11,214.24,214.0,214.24,3324.0,212.2285,212.3573,212.1194,212.3573,3324.0
2024-10-17 15:00:00,214.24,215.13,214.23,215.09,9382.0,212.3573,213.2395,212.3474,213.1998,9382.0
2024-10-17 15:30:00,215.06,215.55,214.66,215.13,55288.0,213.1701,213.6558,212.7736,213.2395,55288.0
2024-10-18 09:30:00,215.89,215.89,213.37,214.66,27413.0,213.9928,213.9928,211.495,212.7736,27413.0
2024-10-18 10:00:00,214.45,214.88,214.21,214.75,4744.0,212.5655,212.9917,212.3276,212.8628,4744.0
2024-10-18 10:30:00,214.83,214.96,214.24,214.67,5825.0,212.9421,213.071,212.3573,212.7835,5825.0
2024-10-18 11:00:00,214.67,214.96,214.46,214.56,4028.0,212.7835,213.071,212.5754,212.6745,4028.0
2024-10-18 11:30:00,214.32,214.95,214.32,214.81,4889.0,212.4366,213.0611,212.4366,212.9223,4889.0
2024-10-18 12:00:00,214.81,216.2,214.81,216.03,6204.0,212.9223,214.3001,212.9223,214.1316,6204.0
2024-10-18 12:30:00,215.76,216.11,215.48,215.78,6674.0,213.864,214.2109,213.5864,213.8838,6674.0
2024-10-18 13:00:00,215.62,216.03,215.62,216.03,2545.0,213.7252,214.1316,213.7252,214.1316,2545.0
2024-10-18 13:30:00,215.94,216.18,215.59,215.68,4350.0,214.0424,214.2803,213.6955,213.7847,4350.0
2024-10-18 14:00:00,215.71,216.17,215.51,216.11,10040.0,213.8144,214.2704,213.6162,214.2109,10040.0
2024-10-18 14:30:00,216.11,216.38,215.7,215.8,11358.0,214.2109,214.4785,213.8045,213.9036,11358.0
2024-10-18 15:00:00,215.67,215.67,214.91,215.2,8814.0,213.7747,213.7747,213.0214,213.3089,8814.0
2024-10-18 15:30:00,215.21,216.05,215.0,215.75,43925.0,213.3188,214.1514,213.1106,213.854,43925.0
2024-10-21 09:30:00,215.76,216.76,214.87,214.9,47941.0,213.864,214.8552,212.9818,213.0115,47941.0
2024-10-21 10:00:00,215.18,215.18,213.81,214.01,8105.0,213.2891,213.2891,211.9311,212.1293,8105.0
2024-10-21 10:30:00,213.82,214.65,213.6,214.18,12410.0,211.941,212.7637,211.7229,212.2978,12410.0
2024-10-21 11:00:00,214.09,214.19,213.58,213.58,9854.0,212.2086,212.3078,211.7031,211.7031,9854.0
2024-10-21 11:30:00,213.43,214.08,212.97,213.93,23264.0,211.5544,212.1987,211.0985,212.05,23264.0
2024-10-21 12:00:00,214.07,214.25,213.92,214.15,8196.0,212.1888,212.3672,212.0401,212.2681,8196.0
2024-10-21 12:30:00,214.16,214.76,213.95,214.63,17318.0,212.278,212.8727,212.0699,212.7439,17318.0
2024-10-21 13:00:00,214.54,215.64,214.39,215.57,32538.0,212.6547,213.745,212.506,213.6756,32538.0
2024-10-21 13:30:00,215.57,215.93,215.21,215.42,31993.0,213.6756,214.0325,213.3188,213.5269,31993.0
2024-10-21 14:00:00,215.3,215.46,214.28,214.36,8542.0,213.408,213.5666,212.397,212.4763,8542.0
2024-10-21 14:30:00,214.36,214.36,213.22,213.34,23260.0,212.4763,212.4763,211.3463,211.4652,23260.0
2024-10-21 15:00:00,213.39,214.17,213.38,213.63,24573.0,211.5148,212.2879,211.5049,211.7527,24573.0
2024-10-21 15:30:00,213.63,214.92,213.41,214.04,127743.0,211.7527,213.0313,211.5346,212.1591,127743.0
2024-10-22 09:30:00,213.81,222.77,212.45,219.56,98689.0,211.9311,220.8124,210.583,217.6306,98689.0
2024-10-22 10:00:00,218.93,219.87,217.68,217.92,30616.0,217.0061,217.9378,215.7671,216.005,30616.0
2024-10-22 10:30:00,217.96,218.76,216.9,218.64,14164.0,216.0446,216.8376,214.9939,216.7186,14164.0
2024-10-22 11:00:00,218.53,220.17,218.42,219.7,25398.0,216.6096,218.2352,216.5006,217.7693,25398.0
2024-10-22 11:30:00,219.92,220.14,219.48,219.88,12407.0,217.9874,218.2055,217.5513,217.9478,12407.0
2024-10-22 12:00:00,219.87,220.51,219.81,220.49,24793.0,217.9378,218.5722,217.8784,218.5524,24793.0
2024-10-22 12:30:00,220.5,221.16,220.43,220.78,16894.0,218.5623,219.2165,218.4929,218.8398,16894.0
2024-10-22 13:00:00,220.82,220.96,220.41,220.87,10374.0,218.8795,219.0183,218.4731,218.9291,10374.0
2024-10-22 13:30:00,220.85,221.0,219.83,220.05,17897.0,218.9092,219.0579,217.8982,218.1163,17897.0
2024-10-22 14:00:00,220.03,220.75,220.03,220.48,16371.0,218.0964,218.8101,218.0964,218.5425,16371.0
2024-10-22 14:30:00,220.63,220.94,220.07,220.68,18410.0,218.6912,218.9984,218.1361,218.7407,18410.0
2024-10-22 15:00:00,220.72,221.13,220.37,220.44,23466.0,218.7804,219.1868,218.4334,218.5028,23466.0
2024-10-22 15:30:00,220.44,221.03,220.06,220.52,91728.0,218.5028,219.0876,218.1262,218.5821,91728.0
2024-10-23 09:30:00,220.67,226.44,220.32,224.31,83527.0,218.7308,224.4501,218.3839,222.3388,83527.0
2024-10-23 10:00:00,224.24,225.45,223.63,223.74,64399.0,222.2694,223.4688,221.6648,221.7738,64399.0
2024-10-23 10:30:00,223.72,223.82,220.92,220.97,42476.0,221.754,221.8531,218.9786,219.0282,42476.0
2024-10-23 11:00:00,220.82,221.94,219.99,221.52,36257.0,218.8795,219.9896,218.0568,219.5733,36257.0
2024-10-23 11:30:00,221.35,222.01,221.28,221.55,33896.0,219.4048,220.059,219.3354,219.6031,33896.0
2024-10-23 12:00:00,221.61,222.41,221.3,221.58,33411.0,219.6625,220.4555,219.3553,219.6328,33411.0
2024-10-23 12:30:00,221.65,221.81,221.26,221.64,18555.0,219.7022,219.8608,219.3156,219.6923,18555.0
2024-10-23 13:00:00,221.81,221.97,221.09,221.31,19903.0,219.8608,220.0194,219.1471,219.3652,19903.0
2024-10-23 13:30:00,221.29,221.82,221.17,221.59,35567.0,219.3454,219.8707,219.2264,219.6427,35567.0
2024-10-23 14:00:00,221.59,221.72,220.77,221.43,52015.0,219.6427,219.7716,218.8299,219.4841,52015.0
2024-10-23 14:30:00,221.45,222.29,221.41,221.67,33493.0,219.504,220.3366,219.4643,219.722,33493.0
2024-10-23 15:00:00,221.67,222.27,221.14,222.16,45350.0,219.722,220.3167,219.1967,220.2077,45350.0
2024-10-23 15:30:00,222.21,222.25,219.16,219.2,165908.0,220.2573,220.2969,217.2341,217.2737,165908.0
2024-10-24 09:30:00,225.55,234.94,222.75,234.29,198960.0,223.5679,232.8754,220.7925,232.2311,198960.0
2024-10-24 10:00:00,233.71,237.53,231.59,236.57,91740.0,231.6562,235.4426,229.5548,234.4911,91740.0
2024-10-24 10:30:00,236.81,239.5,236.15,239.19,60759.0,234.729,237.3953,234.0748,237.0881,60759.0
2024-10-24 11:00:00,239.17,239.17,233.75,234.41,90083.0,237.0682,237.0682,231.6959,232.3501,90083.0
2024-10-24 11:30:00,234.41,234.67,233.22,234.61,34973.0,232.3501,232.6078,231.1705,232.5483,34973.0
2024-10-24 12:00:00,234.52,234.78,233.23,233.49,13087.0,232.4591,232.7168,231.1804,231.4382,13087.0
2024-10-24 12:30:00,233.85,234.63,233.78,234.09,11967.0,231.795,232.5681,231.7256,232.0329,11967.0
2024-10-24 13:00:00,234.09,234.09,231.93,231.94,16442.0,232.0329,232.0329,229.8919,229.9018,16442.0
2024-10-24 13:30:00,231.6,231.6,227.61,227.79,32208.0,229.5648,229.5648,225.6098,225.7882,32208.0
2024-10-24 14:00:00,227.72,229.2,227.21,228.81,39961.0,225.7189,227.1859,225.2133,226.7993,39961.0
2024-10-24 14:30:00,228.95,229.68,227.99,229.47,27547.0,226.938,227.6616,225.9865,227.4535,27547.0
2024-10-24 15:00:00,229.45,230.84,229.0,229.24,40192.0,227.4337,228.8114,226.9876,227.2255,40192.0
2024-10-24 15:30:00,229.13,230.29,228.96,230.14,136902.0,227.1165,228.2663,226.948,228.1176,136902.0
2024-10-25 09:30:00,229.28,231.26,229.0,230.97,69192.0,227.2651,229.2277,226.9876,228.9403,69192.0
2024-10-25 10:00:00,231.04,231.57,230.66,231.01,20912.0,229.0097,229.535,228.633,228.9799,20912.0
2024-10-25 10:30:00,230.95,231.59,230.65,230.74,25174.0,228.9205,229.5548,228.6231,228.7123,25174.0
2024-10-25 11:00:00,230.76,231.02,230.09,230.26,16593.0,228.7321,228.9899,228.068,228.2365,16593.0
2024-10-25 11:30:00,230.37,231.08,230.16,231.05,16975.0,228.3456,229.0493,228.1374,229.0196,16975.0
2024-10-25 12:00:00,230.9,230.9,230.26,230.56,10304.0,228.8709,228.8709,228.2365,228.5339,10304.0
2024-10-25 12:30:00,230.71,230.8,230.11,230.23,10259.0,228.6826,228.7718,228.0879,228.2068,10259.0
2024-10-25 13:00:00,230.06,230.2,229.74,229.97,12875.0,228.0383,228.1771,227.7211,227.9491,12875.0
2024-10-25 13:30:00,229.96,230.06,228.96,229.03,37863.0,227.9392,228.0383,226.948,227.0173,37863.0
2024-10-25 14:00:00,229.04,229.22,228.22,228.38,17031.0,227.0273,227.2057,226.2145,226.3731,17031.0
2024-10-25 14:30:00,228.35,228.6,228.05,228.5,19903.0,226.3433,226.5911,226.046,226.492,19903.0
2024-10-25 15:00:00,228.52,228.61,227.24,228.24,23345.0,226.5118,226.601,225.2431,226.2343,23345.0
2024-10-25 15:30:00,228.23,229.76,228.18,228.85,123497.0,226.2244,227.7409,226.1748,226.8389,123497.0
2024-10-28 09:30:00,230.25,230.41,228.34,228.59,19771.0,228.2266,228.3852,226.3334,226.5812,19771.0
2024-10-28 10:00:00,228.49,228.8,226.99,228.5,20408.0,226.4821,226.7894,224.9953,226.492,20408.0
2024-10-28 10:30:00,228.18,228.2,227.27,227.72,8152.0,226.1748,226.1946,225.2728,225.7189,8152.0
2024-10-28 11:00:00,227.77,228.41,227.76,227.89,6359.0,225.7684,226.4028,225.7585,225.8874,6359.0
2024-10-28 11:30:00,227.65,227.65,225.82,226.07,10986.0,225.6495,225.6495,223.8356,224.0834,10986.0
2024-10-28 12:00:00,226.18,226.7,225.91,226.12,10213.0,224.1924,224.7078,223.9248,224.1329,10213.0
2024-10-28 12:30:00,226.13,226.73,226.07,226.13,15475.0,224.1428,224.7376,224.0834,224.1428,15475.0
2024-10-28 13:00:00,226.13,226.7,226.05,226.59,31902.0,224.1428,224.7078,224.0635,224.5988,31902.0
2024-10-28 13:30:00,226.48,226.52,225.37,225.79,21285.0,224.4898,224.5294,223.3895,223.8058,21285.0
2024-10-28 14:00:00,225.67,226.11,225.61,226.02,20721.0,223.6869,224.123,223.6274,224.0338,20721.0
2024-10-28 14:30:00,226.08,226.93,225.96,226.93,20772.0,224.0933,224.9358,223.9743,224.9358,20772.0
2024-10-28 15:00:00,226.69,227.27,226.63,226.95,27090.0,224.6979,225.2728,224.6384,224.9556,27090.0
2024-10-28 15:30:00,226.9,227.42,226.65,227.4,104321.0,224.9061,225.4215,224.6583,225.4017,104321.0
2024-10-29 09:30:00,225.72,227.43,225.66,227.25,27427.0,223.7364,225.4314,223.677,225.253,27427.0
2024-10-29 10:00:00,227.36,228.91,226.98,228.27,25960.0,225.362,226.8984,224.9854,226.264,25960.0
2024-10-29 10:30:00,228.33,229.16,228.18,228.34,36842.0,226.3235,227.1462,226.1748,226.3334,36842.0
2024-10-29 11:00:00,228.34,229.05,228.06,228.42,19770.0,226.3334,227.0372,226.0559,226.4127,19770.0
2024-10-29 11:30:00,228.44,228.9,228.43,228.8,7050.0,226.4325,226.8885,226.4226,226.7894,7050.0
2024-10-29 12:00:00,228.9,229.54,228.84,229.26,11377.0,226.8885,227.5229,226.829,227.2453,11377.0
2024-10-29 12:30:00,229.24,230.07,228.99,229.8,10896.0,227.2255,228.0482,226.9777,227.7806,10896.0
2024-10-29 13:00:00,229.83,230.48,229.25,229.31,11415.0,227.8103,228.4546,227.2354,227.2949,11415.0
2024-10-29 13:30:00,229.39,229.39,228.71,229.0,28174.0,227.3742,227.3742,226.7002,226.9876,28174.0
2024-10-29 14:00:00,228.84,228.86,227.84,228.19,7971.0,226.829,226.8488,225.8378,226.1847,7971.0
2024-10-29 14:30:00,228.19,228.56,228.04,228.22,14271.0,226.1847,226.5515,226.036,226.2145,14271.0
2024-10-29 15:00:00,228.27,228.27,227.69,228.09,12578.0,226.264,226.264,225.6891,226.0856,12578.0
2024-10-29 15:30:00,228.09,228.41,227.85,228.12,103657.0,226.0856,226.4028,225.8477,226.1153,103657.0
2024-10-30 09:30:00,229.68,230.81,228.15,230.4,23035.0,227.6616,228.7817,226.1451,228.3753,23035.0
2024-10-30 10:00:00,229.87,230.93,229.78,229.78,19359.0,227.85,228.9006,227.7608,227.7608,19359.0
2024-10-30 10:30:00,229.78,229.98,229.05,229.82,14465.0,227.7608,227.959,227.0372,227.8004,14465.0
2024-10-30 11:00:00,230.0,230.14,229.1,229.84,21291.0,227.9788,228.1176,227.0867,227.8202,21291.0
2024-10-30 11:30:00,229.84,230.3,229.1,230.23,9643.0,227.8202,228.2762,227.0867,228.2068,9643.0
2024-10-30 12:00:00,230.38,230.45,229.48,229.48,6993.0,228.3555,228.4249,227.4634,227.4634,6993.0
2024-10-30 12:30:00,229.47,230.33,229.47,229.68,9949.0,227.4535,228.3059,227.4535,227.6616,9949.0
2024-10-30 13:00:00,229.72,230.56,229.72,230.2,6042.0,227.7013,228.5339,227.7013,228.1771,6042.0
2024-10-30 13:30:00,230.22,230.54,229.93,230.24,5586.0,228.1969,228.5141,227.9094,228.2167,5586.0
2024-10-30 14:00:00,230.31,231.92,230.27,231.14,29508.0,228.2861,229.8819,228.2464,229.1088,29508.0
2024-10-30 14:30:00,231.16,231.16,230.48,230.75,9764.0,229.1286,229.1286,228.4546,228.7222,9764.0
2024-10-30 15:00:00,230.69,230.72,230.16,230.49,13327.0,228.6628,228.6925,228.1374,228.4645,13327.0
2024-10-30 15:30:00,230.55,231.46,230.4,230.59,123653.0,228.524,229.426,228.3753,228.5636,123653.0
2024-10-31 09:30:00,230.04,230.97,228.5,230.97,8543.0,228.0185,228.9403,226.492,228.9403,8543.0
2024-10-31 10:00:00,230.58,231.7,229.9,230.88,13944.0,228.5537,229.6639,227.8797,228.8511,13944.0
2024-10-31 10:30:00,230.7,231.03,230.22,230.55,16440.0,228.6727,228.9998,228.1969,228.524,16440.0
2024-10-31 11:00:00,230.59,230.59,228.09,228.37,12367.0,228.5636,228.5636,226.0856,226.3631,12367.0
2024-10-31 11:30:00,228.51,229.35,228.34,229.22,9454.0,226.5019,227.3345,226.3334,227.2057,9454.0
2024-10-31 12:00:00,229.22,229.51,228.66,228.83,7374.0,227.2057,227.4931,226.6506,226.8191,7374.0
2024-10-31 12:30:00,228.78,229.04,228.51,228.84,8459.0,226.7695,227.0273,226.5019,226.829,8459.0
2024-10-31 13:00:00,228.98,229.11,228.41,228.41,7471.0,226.9678,227.0966,226.4028,226.4028,7471.0
2024-10-31 13:30:00,228.4,228.4,227.73,228.02,7251.0,226.3929,226.3929,225.7288,226.0162,7251.0
2024-10-31 14:00:00,227.99,228.34,227.99,228.21,6877.0,225.9865,226.3334,225.9865,226.2046,6877.0
2024-10-31 14:30:00,228.17,228.26,227.68,228.13,11497.0,226.1649,226.2541,225.6792,226.1253,11497.0
2024-10-31 15:00:00,228.19,228.91,228.16,228.91,11582.0,226.1847,226.8984,226.155,226.8984,11582.0
2024-10-31 15:30:00,228.89,229.08,228.19,228.27,112524.0,226.8786,227.0669,226.1847,226.264,112524.0
2024-11-01 09:30:00,229.5,231.51,229.27,229.86,13685.0,227.4832,229.4756,227.2552,227.8401,13685.0
2024-11-01 10:00:00,229.75,230.61,229.57,230.4,32119.0,227.731,228.5835,227.5526,228.3753,32119.0
2024-11-01 10:30:00,230.2,230.52,229.04,229.55,10472.0,228.1771,228.4943,227.0273,227.5328,10472.0
2024-11-01 11:00:00,229.43,229.68,228.82,229.55,36213.0,227.4138,227.6616,226.8092,227.5328,36213.0
2024-11-01 11:30:00,229.62,230.55,229.5,229.5,12402.0,227.6022,228.524,227.4832,227.4832,12402.0
2024-11-01 12:00:00,229.55,229.67,228.93,229.11,17147.0,227.5328,227.6517,226.9182,227.0966,17147.0
2024-11-01 12:30:00,229.12,229.76,228.72,228.74,16469.0,227.1066,227.7409,226.7101,226.7299,16469.0
2024-11-01 13:00:00,228.73,229.08,228.3,228.3,14491.0,226.72,227.0669,226.2938,226.2938,14491.0
2024-11-01 13:30:00,228.33,228.45,227.95,228.24,7950.0,226.3235,226.4424,225.9468,226.2343,7950.0
2024-11-01 14:00:00,228.22,228.4,227.4,228.37,15610.0,226.2145,226.3929,225.4017,226.3631,15610.0
2024-11-01 14:30:00,228.4,228.79,228.17,228.37,10943.0,226.3929,226.7795,226.1649,226.3631,10943.0
2024-11-01 15:00:00,228.34,228.58,227.3,227.45,21291.0,226.3334,226.5713,225.3025,225.4512,21291.0
2024-11-01 15:30:00,227.53,228.07,227.08,227.12,74257.0,225.5305,226.0658,225.0845,225.1241,74257.0
2024-11-04 09:30:00,227.42,228.71,226.74,228.59,11780.0,225.4215,226.7002,224.7475,226.5812,11780.0
2024-11-04 10:00:00,228.56,229.6,228.4,229.08,7270.0,226.5515,227.5823,226.3929,227.0669,7270.0
2024-11-04 10:30:00,228.85,229.62,228.11,228.17,23003.0,226.8389,227.6022,226.1054,226.1649,23003.0
2024-11-04 11:00:00,227.91,227.91,227.07,227.07,4497.0,225.9072,225.9072,225.0746,225.0746,4497.0
2024-11-04 11:30:00,227.0,227.0,225.65,225.9,11994.0,225.0052,225.0052,223.667,223.9149,11994.0
2024-11-04 12:00:00,225.9,226.58,225.62,226.56,7447.0,223.9149,224.5889,223.6373,224.5691,7447.0
2024-11-04 12:30:00,226.46,226.85,226.45,226.76,5413.0,224.4699,224.8565,224.46,224.7673,5413.0
2024-11-04 13:00:00,226.79,226.81,226.19,226.44,11194.0,224.797,224.8169,224.2023,224.4501,11194.0
2024-11-04 13:30:00,226.38,226.84,226.38,226.49,6498.0,224.3906,224.8466,224.3906,224.4997,6498.0
2024-11-04 14:00:00,226.39,227.18,226.18,226.92,7666.0,224.4005,225.1836,224.1924,224.9259,7666.0
2024-11-04 14:30:00,226.87,227.79,226.86,227.67,14878.0,224.8763,225.7882,224.8664,225.6693,14878.0
2024-11-04 15:00:00,227.56,227.56,227.02,227.27,14901.0,225.5603,225.5603,225.025,225.2728,14901.0
2024-11-04 15:30:00,227.07,227.43,226.94,227.21,49580.0,225.0746,225.4314,224.9457,225.2133,49580.0
2024-11-05 09:30:00,226.03,226.3,224.64,226.3,13460.0,224.0437,224.3113,222.6659,224.3113,13460.0
2024-11-05 10:00:00,226.2,226.89,226.19,226.52,3988.0,224.2122,224.8962,224.2023,224.5294,3988.0
2024-11-05 10:30:00,226.45,227.43,226.42,226.78,14754.0,224.46,225.4314,224.4303,224.7871,14754.0
2024-11-05 11:00:00,226.79,227.16,226.79,227.11,5878.0,224.797,225.1638,224.797,225.1142,5878.0
2024-11-05 11:30:00,227.18,227.99,227.16,227.8,13285.0,225.1836,225.9865,225.1638,225.7982,13285.0
2024-11-05 12:00:00,227.85,228.38,227.8,228.14,4679.0,225.8477,226.3731,225.7982,226.1352,4679.0
2024-11-05 12:30:00,228.05,228.89,228.05,228.89,2863.0,226.046,226.8786,226.046,226.8786,2863.0
2024-11-05 13:00:00,228.91,229.02,228.79,229.01,3914.0,226.8984,227.0074,226.7795,226.9975,3914.0
2024-11-05 13:30:00,229.06,229.74,228.56,229.41,8506.0,227.0471,227.7211,226.5515,227.394,8506.0
2024-11-05 14:00:00,229.53,229.85,228.85,228.86,8943.0,227.513,227.8301,226.8389,226.8488,8943.0
2024-11-05 14:30:00,228.86,228.98,228.09,228.15,14486.0,226.8488,226.9678,226.0856,226.1451,14486.0
2024-11-05 15:00:00,228.38,229.32,228.31,229.16,11912.0,226.3731,227.3048,226.3037,227.1462,11912.0
2024-11-05 15:30:00,229.35,229.61,228.56,229.23,63805.0,227.3345,227.5922,226.5515,227.2156,63805.0
2024-11-06 09:30:00,230.02,232.82,228.18,229.26,21694.0,227.9986,230.774,226.1748,227.2453,21694.0
2024-11-06 10:00:00,229.32,230.54,228.63,229.61,16865.0,227.3048,228.5141,226.6209,227.5922,16865.0
2024-11-06 10:30:00,229.25,230.03,228.83,230.02,9594.0,227.2354,228.0086,226.8191,227.9986,9594.0
2024-11-06 11:00:00,229.83,232.75,229.77,232.7,14400.0,227.8103,230.7047,227.7508,230.6551,14400.0
2024-11-06 11:30:00,232.5,232.82,231.74,231.74,12364.0,230.4569,230.774,229.7035,229.7035,12364.0
2024-11-06 12:00:00,231.96,231.97,231.05,231.71,6861.0,229.9216,229.9315,229.0196,229.6738,6861.0
2024-11-06 12:30:00,231.84,232.3,231.81,232.22,8767.0,229.8027,230.2586,229.7729,230.1793,8767.0
2024-11-06 13:00:00,232.18,233.16,232.12,233.16,9738.0,230.1397,231.1111,230.0802,231.1111,9738.0
2024-11-06 13:30:00,233.08,233.72,233.05,233.36,10528.0,231.0318,231.6661,231.002,231.3093,10528.0
2024-11-06 14:00:00,233.38,233.72,233.04,233.42,11175.0,231.3291,231.6661,230.9921,231.3688,11175.0
2024-11-06 14:30:00,233.41,233.65,233.07,233.46,13645.0,231.3589,231.5967,231.0218,231.4084,13645.0
2024-11-06 15:00:00,233.32,234.37,233.17,234.0,11193.0,231.2696,232.3104,231.121,231.9437,11193.0
2024-11-06 15:30:00,234.08,234.63,233.82,234.45,84884.0,232.023,232.5681,231.7653,232.3897,84884.0
2024-11-07 09:30:00,235.0,235.08,233.89,234.1,9458.0,232.9349,233.0142,231.8346,232.0428,9458.0
2024-11-07 10:00:00,234.47,234.54,233.75,234.21,20931.0,232.4095,232.4789,231.6959,232.1518,20931.0
2024-11-07 10:30:00,234.36,235.19,234.23,235.09,5168.0,232.3005,233.1232,232.1716,233.0241,5168.0
2024-11-07 11:00:00,235.09,235.69,234.64,234.82,9978.0,233.0241,233.6188,232.578,232.7565,9978.0
2024-11-07 11:30:00,234.81,234.9,234.48,234.69,8851.0,232.7466,232.8358,232.4195,232.6276,8851.0
2024-11-07 12:00:00,234.7,236.5,234.47,235.56,27011.0,232.6375,234.4217,232.4095,233.49,27011.0
2024-11-07 12:30:00,235.6,236.2,235.6,236.17,5030.0,233.5296,234.1243,233.5296,234.0946,5030.0
2024-11-07 13:00:00,235.97,235.97,235.4,235.66,6138.0,233.8964,233.8964,233.3314,233.5891,6138.0
2024-11-07 13:30:00,235.53,237.67,235.52,237.08,14005.0,233.4602,235.5814,233.4503,234.9966,14005.0
2024-11-07 14:00:00,236.77,237.9,236.69,237.9,11469.0,234.6893,235.8094,234.61,235.8094,11469.0
2024-11-07 14:30:00,237.75,239.37,237.74,239.15,28631.0,235.6607,237.2665,235.6508,237.0484,28631.0
2024-11-07 15:00:00,238.98,239.47,238.34,239.27,23062.0,236.8799,237.3656,236.2455,237.1674,23062.0
2024-11-07 15:30:00,239.32,240.39,239.03,239.16,164824.0,237.2169,238.2775,236.9295,237.0583,164824.0
2024-11-08 09:30:00,239.78,240.84,237.96,239.74,20304.0,237.6729,238.7236,235.8689,237.6332,20304.0
2024-11-08 10:00:00,239.64,241.23,238.97,240.55,27726.0,237.5341,239.1101,236.87,238.4361,27726.0
2024-11-08 10:30:00,240.43,241.83,240.39,240.89,19083.0,238.3172,239.7049,238.2775,238.7731,19083.0
2024-11-08 11:00:00,241.05,241.21,240.53,241.15,14148.0,238.9317,239.0903,238.4163,239.0308,14148.0
2024-11-08 11:30:00,241.19,241.73,241.0,241.73,15207.0,239.0705,239.6057,238.8822,239.6057,15207.0
2024-11-08 12:00:00,241.57,242.09,241.53,241.71,11443.0,239.4471,239.9626,239.4075,239.5859,11443.0
2024-11-08 12:30:00,241.81,241.81,240.95,241.52,9936.0,239.685,239.685,238.8326,239.3976,9936.0
2024-11-08 13:00:00,241.59,241.63,240.92,241.42,9379.0,239.467,239.5066,238.8029,239.2985,9379.0
2024-11-08 13:30:00,241.36,241.89,241.23,241.89,10145.0,239.239,239.7643,239.1101,239.7643,10145.0
2024-11-08 14:00:00,241.95,242.83,241.94,242.78,16990.0,239.8238,240.6961,239.8139,240.6465,16990.0
2024-11-08 14:30:00,242.8,243.0,242.37,242.89,23252.0,240.6663,240.8646,240.2401,240.7555,23252.0
2024-11-08 15:00:00,242.82,243.45,242.6,242.93,35629.0,240.6862,241.3106,240.4681,240.7952,35629.0
2024-11-08 15:30:00,242.96,243.78,242.38,242.43,184798.0,240.8249,241.6377,240.25,240.2996,184798.0
2024-11-11 09:30:00,243.47,247.99,242.91,247.61,30823.0,241.3304,245.8107,240.7754,245.4341,30823.0
2024-11-11 10:00:00,247.58,247.79,244.67,244.94,35711.0,245.4043,245.6125,242.5199,242.7875,35711.0
2024-11-11 10:30:00,244.8,246.1,244.71,245.91,15649.0,242.6488,243.9373,242.5596,243.749,15649.0
2024-11-11 11:00:00,246.04,246.93,246.01,246.93,19243.0,243.8779,244.76,243.8481,244.76,19243.0
2024-11-11 11:30:00,246.82,247.53,246.38,246.38,11042.0,244.651,245.3548,244.2149,244.2149,11042.0
2024-11-11 12:00:00,246.43,246.44,245.86,245.91,7427.0,244.2644,244.2743,243.6994,243.749,7427.0
2024-11-11 12:30:00,245.93,246.44,245.25,245.42,12267.0,243.7688,244.2743,243.0948,243.2633,12267.0
2024-11-11 13:00:00,245.42,245.76,245.34,245.54,10588.0,243.2633,243.6003,243.184,243.3823,10588.0
2024-11-11 13:30:00,245.54,245.72,245.27,245.57,9069.0,243.3823,243.5607,243.1146,243.412,9069.0
2024-11-11 14:00:00,245.54,245.77,244.21,244.44,31467.0,243.3823,243.6102,242.0639,242.2919,31467.0
2024-11-11 14:30:00,244.37,244.59,244.13,244.17,10410.0,242.2225,242.4406,241.9846,242.0243,10410.0
2024-11-11 15:00:00,244.0,244.01,243.03,243.55,14674.0,241.8558,241.8657,240.8943,241.4097,14674.0
2024-11-11 15:30:00,243.55,244.38,243.11,243.92,94119.0,241.4097,242.2325,240.9736,241.7765,94119.0
2024-11-12 09:30:00,242.99,244.91,242.99,244.32,13977.0,240.8547,242.7578,240.8547,242.173,13977.0
2024-11-12 10:00:00,244.36,244.56,243.64,244.46,11054.0,242.2126,242.4109,241.499,242.3117,11054.0
2024-11-12 10:30:00,244.4,244.91,244.06,244.54,11331.0,242.2523,242.7578,241.9153,242.391,11331.0
2024-11-12 11:00:00,244.55,244.63,244.03,244.45,7891.0,242.401,242.4803,241.8855,242.3018,7891.0
2024-11-12 11:30:00,244.49,244.59,243.95,244.17,9796.0,242.3415,242.4406,241.8062,242.0243,9796.0
2024-11-12 12:00:00,244.17,244.4,244.08,244.27,9917.0,242.0243,242.2523,241.9351,242.1234,9917.0
2024-11-12 12:30:00,244.39,245.2,244.13,244.97,18606.0,242.2424,243.0452,241.9846,242.8173,18606.0
2024-11-12 13:00:00,244.81,245.22,244.65,245.22,19033.0,242.6587,243.0651,242.5001,243.0651,19033.0
2024-11-12 13:30:00,245.2,245.62,245.0,245.59,14019.0,243.0452,243.4616,242.847,243.4318,14019.0
2024-11-12 14:00:00,245.83,246.01,245.24,245.25,14563.0,243.6697,243.8481,243.0849,243.0948,14563.0
2024-11-12 14:30:00,245.1,246.34,244.95,246.15,29362.0,242.9461,244.1752,242.7974,243.9869,29362.0
2024-11-12 15:00:00,246.22,246.96,245.9,245.91,27340.0,244.0563,244.7898,243.7391,243.749,27340.0
2024-11-12 15:30:00,245.83,245.89,244.22,244.35,119654.0,243.6697,243.7292,242.0739,242.2027,119654.0
2024-11-13 09:30:00,244.17,246.54,244.17,246.53,33754.0,242.0243,244.3735,242.0243,244.3636,33754.0
2024-11-13 10:00:00,246.27,247.18,245.39,246.82,10383.0,244.1058,245.0078,243.2336,244.651,10383.0
2024-11-13 10:30:00,246.94,246.94,245.63,246.04,18827.0,244.77,244.77,243.4715,243.8779,18827.0
2024-11-13 11:00:00,246.12,246.46,245.49,245.76,9760.0,243.9572,244.2942,243.3327,243.6003,9760.0
2024-11-13 11:30:00,245.81,246.56,245.59,246.05,13949.0,243.6499,244.3933,243.4318,243.8878,13949.0
2024-11-13 12:00:00,245.86,246.61,245.56,246.42,19374.0,243.6994,244.4429,243.4021,244.2545,19374.0
2024-11-13 12:30:00,246.53,246.59,246.33,246.37,6641.0,244.3636,244.423,244.1653,244.205,6641.0
2024-11-13 13:00:00,246.28,246.35,245.89,245.96,4938.0,244.1158,244.1851,243.7292,243.7986,4938.0
2024-11-13 13:30:00,245.92,246.04,245.72,245.93,14017.0,243.7589,243.8779,243.5607,243.7688,14017.0
2024-11-13 14:00:00,245.96,246.08,245.74,245.86,14033.0,243.7986,243.9175,243.5805,243.6994,14033.0
2024-11-13 14:30:00,245.85,246.0,245.46,245.79,28254.0,243.6895,243.8382,243.303,243.6301,28254.0
2024-11-13 15:00:00,245.72,246.72,245.27,246.72,14721.0,243.5607,244.5519,243.1146,244.5519,14721.0
2024-11-13 15:30:00,246.7,247.14,246.14,246.31,97200.0,244.5321,244.9682,243.977,244.1455,97200.0
2024-11-14 09:30:00,245.62,246.34,242.55,242.66,28053.0,243.4616,244.1752,240.4185,240.5276,28053.0
2024-11-14 10:00:00,242.66,243.56,241.63,242.02,18158.0,240.5276,241.4197,239.5066,239.8932,18158.0
2024-11-14 10:30:00,241.75,242.24,240.79,241.51,16310.0,239.6256,240.1113,238.674,239.3877,16310.0
2024-11-14 11:00:00,241.44,241.46,239.32,239.86,21032.0,239.3183,239.3381,237.2169,237.7522,21032.0
2024-11-14 11:30:00,239.98,240.22,238.79,239.22,13560.0,237.8711,238.109,236.6916,237.1178,13560.0
2024-11-14 12:00:00,239.13,239.38,238.69,239.35,11173.0,237.0286,237.2764,236.5925,237.2467,11173.0
2024-11-14 12:30:00,239.33,239.45,238.53,239.28,15505.0,237.2268,237.3458,236.4339,237.1773,15505.0
2024-11-14 13:00:00,238.95,239.53,238.5,239.53,14861.0,236.8502,237.4251,236.4041,237.4251,14861.0
2024-11-14 13:30:00,239.55,239.84,238.72,238.94,48597.0,237.4449,237.7323,236.6222,236.8403,48597.0
2024-11-14 14:00:00,238.97,239.62,238.8,239.25,85681.0,236.87,237.5143,236.7015,237.1475,85681.0
2024-11-14 14:30:00,239.36,240.35,239.36,240.27,16895.0,237.2566,238.2379,237.2566,238.1586,16895.0
2024-11-14 15:00:00,240.14,240.14,239.06,239.42,24672.0,238.0297,238.0297,236.9592,237.316,24672.0
2024-11-14 15:30:00,239.49,239.55,237.92,238.28,131315.0,237.3854,237.4449,235.8292,236.1861,131315.0
2024-11-15 09:30:00,237.93,239.26,236.57,238.49,57128.0,235.8391,237.1574,234.4911,236.3942,57128.0
2024-11-15 10:00:00,238.18,238.24,233.38,234.29,68463.0,236.0869,236.1464,231.3291,232.2311,68463.0
2024-11-15 10:30:00,234.29,234.58,233.14,233.36,28634.0,232.2311,232.5186,231.0912,231.3093,28634.0
2024-11-15 11:00:00,233.15,233.83,232.37,233.46,29279.0,231.1011,231.7752,230.328,231.4084,29279.0
2024-11-15 11:30:00,233.54,234.85,233.02,234.85,30471.0,231.4877,232.7862,230.9723,232.7862,30471.0
2024-11-15 12:00:00,234.87,235.06,233.97,234.21,27984.0,232.806,232.9944,231.9139,232.1518,27984.0
2024-11-15 12:30:00,234.14,234.24,233.41,233.5,14952.0,232.0824,232.1816,231.3589,231.4481,14952.0
2024-11-15 13:00:00,233.66,233.87,233.33,233.54,20910.0,231.6067,231.8148,231.2796,231.4877,20910.0
2024-11-15 13:30:00,233.51,233.61,233.28,233.36,21462.0,231.458,231.5571,231.23,231.3093,21462.0
2024-11-15 14:00:00,233.36,234.72,233.04,234.46,159190.0,231.3093,232.6573,230.9921,232.3996,159190.0
2024-11-15 14:30:00,234.58,236.51,234.47,236.09,37189.0,232.5186,234.4316,232.4095,234.0153,37189.0
2024-11-15 15:00:00,236.11,236.64,235.87,236.25,25667.0,234.0351,234.5605,233.7972,234.1739,25667.0
2024-11-15 15:30:00,236.22,237.31,234.92,235.3,185625.0,234.1442,235.2246,232.8556,233.2322,185625.0
2024-11-18 09:30:00,235.0,237.3,235.0,236.87,18126.0,232.9349,235.2147,232.9349,234.7884,18126.0
2024-11-18 10:00:00,236.87,239.39,236.85,238.31,28379.0,234.7884,237.2863,234.7686,236.2158,28379.0
2024-11-18 10:30:00,238.18,240.95,238.18,240.91,26475.0,236.0869,238.8326,236.0869,238.7929,26475.0
2024-11-18 11:00:00,240.71,240.76,239.78,240.23,45099.0,238.5947,238.6443,237.6729,238.1189,45099.0
2024-11-18 11:30:00,240.25,240.86,240.07,240.47,32287.0,238.1387,238.7434,237.9603,238.3568,32287.0
2024-11-18 12:00:00,240.34,241.21,240.11,241.08,24723.0,238.228,239.0903,238.0,238.9615,24723.0
2024-11-18 12:30:00,241.06,241.16,239.0,239.7,12579.0,238.9416,239.0407,236.8997,237.5936,12579.0
2024-11-18 13:00:00,239.69,239.69,238.41,239.21,10330.0,237.5837,237.5837,236.3149,237.1079,10330.0
2024-11-18 13:30:00,239.13,239.63,239.13,239.53,8650.0,237.0286,237.5242,237.0286,237.4251,8650.0
2024-11-18 14:00:00,239.51,239.59,238.61,238.74,15105.0,237.4052,237.4845,236.5132,236.642,15105.0
2024-11-18 14:30:00,238.52,238.96,238.25,238.96,14115.0,236.4239,236.8601,236.1563,236.8601,14115.0
2024-11-18 15:00:00,238.97,239.02,238.61,238.81,15856.0,236.87,236.9196,236.5132,236.7114,15856.0
2024-11-18 15:30:00,238.85,239.16,238.38,238.88,48301.0,236.751,237.0583,236.2852,236.7808,48301.0
2024-11-19 09:30:00,232.23,234.42,231.19,232.21,54664.0,230.1892,232.36,229.1584,230.1694,54664.0
2024-11-19 10:00:00,232.5,234.14,232.13,234.14,22792.0,230.4569,232.0824,230.0901,232.0824,22792.0
2024-11-19 10:30:00,234.32,235.43,234.32,235.03,18045.0,232.2609,233.3611,232.2609,232.9646,18045.0
2024-11-19 11:00:00,234.86,236.55,234.61,236.44,21905.0,232.7961,234.4713,232.5483,234.3622,21905.0
2024-11-19 11:30:00,236.41,237.01,236.25,236.74,14221.0,234.3325,234.9272,234.1739,234.6596,14221.0
2024-11-19 12:00:00,236.44,236.87,236.1,236.87,13597.0,234.3622,234.7884,234.0252,234.7884,13597.0
2024-11-19 12:30:00,236.91,236.94,235.62,235.64,8908.0,234.8281,234.8578,233.5494,233.5693,8908.0
2024-11-19 13:00:00,235.64,235.88,235.39,235.85,12475.0,233.5693,233.8071,233.3215,233.7774,12475.0
2024-11-19 13:30:00,236.0,237.09,236.0,236.89,25659.0,233.9261,235.0065,233.9261,234.8083,25659.0
2024-11-19 14:00:00,236.77,237.84,236.67,237.81,16659.0,234.6893,235.7499,234.5902,235.7202,16659.0
2024-11-19 14:30:00,237.75,237.8,235.73,236.25,42345.0,235.6607,235.7103,233.6585,234.1739,42345.0
2024-11-19 15:00:00,236.08,236.25,235.79,235.93,16129.0,234.0054,234.1739,233.7179,233.8567,16129.0
2024-11-19 15:30:00,235.84,236.3,235.54,236.18,43558.0,233.7675,234.2235,233.4701,234.1045,43558.0
2024-11-20 09:30:00,236.58,238.66,236.04,238.18,13700.0,234.501,236.5627,233.9657,236.0869,13700.0
2024-11-20 10:00:00,238.02,238.33,236.02,236.24,15458.0,235.9283,236.2356,233.9459,234.164,15458.0
2024-11-20 10:30:00,236.27,236.82,235.54,236.27,21650.0,234.1937,234.7389,233.4701,234.1937,21650.0
2024-11-20 11:00:00,236.32,236.63,235.9,236.21,10562.0,234.2433,234.5506,233.827,234.1342,10562.0
2024-11-20 11:30:00,236.18,236.72,235.93,236.47,10644.0,234.1045,234.6398,233.8567,234.392,10644.0
2024-11-20 12:00:00,236.47,236.47,235.4,235.8,21408.0,234.392,234.392,233.3314,233.7279,21408.0
2024-11-20 12:30:00,235.8,235.99,235.45,235.59,7188.0,233.7279,233.9162,233.3809,233.5197,7188.0
2024-11-20 13:00:00,235.57,235.6,235.11,235.59,8187.0,233.4999,233.5296,233.0439,233.5197,8187.0
2024-11-20 13:30:00,235.45,235.68,235.34,235.43,8940.0,233.3809,233.6089,233.2719,233.3611,8940.0
2024-11-20 14:00:00,235.44,236.13,235.37,236.13,11188.0,233.371,234.055,233.3016,234.055,11188.0
2024-11-20 14:30:00,236.13,236.43,236.06,236.27,11237.0,234.055,234.3523,233.9856,234.1937,11237.0
2024-11-20 15:00:00,236.29,237.45,236.02,237.43,15431.0,234.2135,235.3634,233.9459,235.3435,15431.0
2024-11-20 15:30:00,237.44,238.68,237.44,237.85,62103.0,235.3534,236.5825,235.3534,235.7598,62103.0
2024-11-21 09:30:00,237.66,237.66,235.0,236.28,15011.0,235.5715,235.5715,232.9349,234.2036,15011.0
2024-11-21 10:00:00,236.67,238.23,236.67,237.91,6932.0,234.5902,236.1365,234.5902,235.8193,6932.0
2024-11-21 10:30:00,237.9,238.92,237.89,238.68,2638.0,235.8094,236.8204,235.7995,236.5825,2638.0
2024-11-21 11:00:00,238.74,239.42,238.46,239.18,7699.0,236.642,237.316,236.3645,237.0781,7699.0
2024-11-21 11:30:00,239.51,239.73,239.21,239.54,2355.0,237.4052,237.6233,237.1079,237.435,2355.0
2024-11-21 12:00:00,239.22,239.39,238.45,239.07,4852.0,237.1178,237.2863,236.3546,236.9691,4852.0
2024-11-21 12:30:00,238.94,240.03,238.88,239.0,4909.0,236.8403,237.9207,236.7808,236.8997,4909.0
2024-11-21 13:00:00,239.38,239.72,239.34,239.72,1955.0,237.2764,237.6134,237.2367,237.6134,1955.0
2024-11-21 13:30:00,239.68,239.68,239.38,239.6,3715.0,237.5738,237.5738,237.2764,237.4945,3715.0
2024-11-21 14:00:00,239.74,240.59,239.74,240.53,14817.0,237.6332,238.4758,237.6332,238.4163,14817.0
2024-11-21 14:30:00,240.62,240.8,239.7,239.91,4851.0,238.5055,238.6839,237.5936,237.8017,4851.0
2024-11-21 15:00:00,239.83,240.02,239.7,240.0,4328.0,237.7224,237.9108,237.5936,237.8909,4328.0
2024-11-21 15:30:00,240.08,240.56,239.96,240.02,32900.0,237.9702,238.446,237.8513,237.9108,32900.0
2024-11-22 09:30:00,240.22,240.97,239.45,240.07,16188.0,238.109,238.8524,237.3458,237.9603,16188.0
2024-11-22 10:00:00,240.16,240.65,239.05,239.05,2639.0,238.0495,238.5352,236.9493,236.9493,2639.0
2024-11-22 10:30:00,239.56,240.43,239.56,239.99,2536.0,237.4548,238.3172,237.4548,237.881,2536.0
2024-11-22 11:00:00,239.99,240.06,239.29,239.68,4454.0,237.881,237.9504,237.1872,237.5738,4454.0
2024-11-22 11:30:00,239.68,240.06,239.41,240.06,2622.0,237.5738,237.9504,237.3061,237.9504,2622.0
2024-11-22 12:00:00,240.06,240.09,239.84,239.86,3155.0,237.9504,237.9802,237.7323,237.7522,3155.0
2024-11-22 12:30:00,239.72,240.07,239.57,240.04,3497.0,237.6134,237.9603,237.4647,237.9306,3497.0
2024-11-22 13:00:00,240.03,240.03,238.82,239.07,14653.0,237.9207,237.9207,236.7213,236.9691,14653.0
2024-11-22 13:30:00,239.31,239.87,238.94,239.72,14864.0,237.207,237.7621,236.8403,237.6134,14864.0
2024-11-22 14:00:00,239.72,240.0,239.35,240.0,12359.0,237.6134,237.8909,237.2467,237.8909,12359.0
2024-11-22 14:30:00,240.05,240.15,239.51,239.63,12138.0,237.9405,238.0396,237.4052,237.5242,12138.0
2024-11-22 15:00:00,239.62,240.0,239.16,239.67,13675.0,237.5143,237.8909,237.0583,237.5638,13675.0
2024-11-22 15:30:00,239.63,240.66,239.5,239.67,58452.0,237.5242,238.5451,237.3953,237.5638,58452.0
2024-11-25 09:30:00,239.72,241.34,238.07,241.09,31318.0,237.6134,239.2192,235.9779,238.9714,31318.0
2024-11-25 10:00:00,241.07,242.07,240.61,241.96,9129.0,238.9515,239.9428,238.4956,239.8337,9129.0
2024-11-25 10:30:00,242.16,242.53,240.87,241.14,14451.0,240.032,240.3987,238.7533,239.0209,14451.0
2024-11-25 11:00:00,241.21,241.69,240.8,241.26,7260.0,239.0903,239.5661,238.6839,239.1399,7260.0
2024-11-25 11:30:00,241.25,241.25,239.75,239.81,5705.0,239.13,239.13,237.6431,237.7026,5705.0
2024-11-25 12:00:00,239.81,240.62,239.4,239.4,12092.0,237.7026,238.5055,237.2962,237.2962,12092.0
2024-11-25 12:30:00,239.55,239.87,238.89,239.1,8565.0,237.4449,237.7621,236.7907,236.9989,8565.0
2024-11-25 13:00:00,238.93,240.08,238.93,239.84,23640.0,236.8303,237.9702,236.8303,237.7323,23640.0
2024-11-25 13:30:00,239.84,240.73,239.63,240.43,26162.0,237.7323,238.6145,237.5242,238.3172,26162.0
2024-11-25 14:00:00,240.57,240.65,240.04,240.37,21169.0,238.4559,238.5352,237.9306,238.2577,21169.0
2024-11-25 14:30:00,240.27,240.54,239.99,240.06,9581.0,238.1586,238.4262,237.881,237.9504,9581.0
2024-11-25 15:00:00,240.03,240.3,239.87,240.07,16985.0,237.9207,238.1883,237.7621,237.9603,16985.0
2024-11-25 15:30:00,239.9,242.0,239.5,241.27,101286.0,237.7918,239.8734,237.3953,239.1498,101286.0
2024-11-26 09:30:00,239.71,240.6,238.35,239.34,16322.0,238.3201,239.2049,236.968,237.9522,16322.0
2024-11-26 10:00:00,239.35,239.68,238.1,238.47,21533.0,237.9622,238.2903,236.7194,237.0873,21533.0
2024-11-26 10:30:00,238.67,238.68,237.42,238.2,23087.0,237.2861,237.2961,236.0434,236.8188,23087.0
2024-11-26 11:00:00,238.24,238.28,237.74,238.2,14922.0,236.8586,236.8984,236.3615,236.8188,14922.0
2024-11-26 11:30:00,238.18,238.73,237.98,238.27,15938.0,236.799,237.3458,236.6001,236.8884,15938.0
2024-11-26 12:00:00,238.25,238.48,238.17,238.21,11520.0,236.8686,237.0972,236.789,236.8288,11520.0
2024-11-26 12:30:00,238.21,238.29,237.84,238.2,32495.0,236.8288,236.9083,236.4609,236.8188,32495.0
2024-11-26 13:00:00,238.26,239.1,238.18,239.08,11656.0,236.8785,237.7136,236.799,237.6937,11656.0
2024-11-26 13:30:00,238.98,239.32,238.83,238.97,14237.0,237.5943,237.9324,237.4452,237.5844,14237.0
2024-11-26 14:00:00,239.02,239.13,238.47,238.68,4766.0,237.6341,237.7435,237.0873,237.2961,4766.0
2024-11-26 14:30:00,238.69,238.88,238.29,238.34,9931.0,237.306,237.4949,236.9083,236.958,9931.0
2024-11-26 15:00:00,238.16,238.68,238.06,238.39,11479.0,236.7791,237.2961,236.6797,237.0077,11479.0
2024-11-26 15:30:00,238.49,239.58,238.42,238.64,118764.0,237.1072,238.1908,237.0376,237.2563,118764.0
2024-11-27 09:30:00,239.53,241.54,238.75,241.22,31672.0,238.1411,240.1395,237.3657,239.8213,31672.0
2024-11-27 10:00:00,241.3,241.83,240.23,241.05,7557.0,239.9009,240.4278,238.8371,239.6523,7557.0
2024-11-27 10:30:00,241.2,242.0,240.51,240.64,5418.0,239.8015,240.5968,239.1155,239.2447,5418.0
2024-11-27 11:00:00,240.78,241.48,240.68,241.09,8176.0,239.3839,240.0798,239.2845,239.6921,8176.0
2024-11-27 11:30:00,241.01,241.32,240.65,241.3,5808.0,239.6126,239.9208,239.2546,239.9009,5808.0
2024-11-27 12:00:00,241.19,242.02,241.19,241.58,4203.0,239.7915,240.6167,239.7915,240.1793,4203.0
2024-11-27 12:30:00,241.58,241.81,241.34,241.54,4966.0,240.1793,240.4079,239.9406,240.1395,4966.0
2024-11-27 13:00:00,241.29,241.45,240.71,241.11,4240.0,239.8909,240.05,239.3143,239.712,4240.0
2024-11-27 13:30:00,241.0,241.55,240.88,241.14,4609.0,239.6026,240.1494,239.4833,239.7418,4609.0
2024-11-27 14:00:00,241.3,241.3,240.72,241.17,7683.0,239.9009,239.9009,239.3242,239.7716,7683.0
2024-11-27 14:30:00,241.17,242.1,241.07,241.84,7375.0,239.7716,240.6962,239.6722,240.4377,7375.0
2024-11-27 15:00:00,241.81,241.98,241.3,241.98,8471.0,240.4079,240.5769,239.9009,240.5769,8471.0
2024-11-27 15:30:00,241.87,242.46,241.74,242.17,71135.0,240.4676,241.0541,240.3383,240.7658,71135.0
2024-11-29 09:30:00,242.0,242.61,240.85,241.82,17601.0,240.5968,241.2033,239.4535,240.4179,17601.0
2024-11-29 10:00:00,241.41,242.4,241.41,241.99,11148.0,240.0102,240.9945,240.0102,240.5869,11148.0
2024-11-29 10:30:00,242.09,242.14,241.25,241.67,15325.0,240.6863,240.736,239.8512,240.2687,15325.0
2024-11-29 11:00:00,241.84,242.19,241.18,241.35,9994.0,240.4377,240.7857,239.7816,239.9506,9994.0
2024-11-29 11:30:00,241.27,241.4,241.04,241.09,7112.0,239.871,240.0003,239.6424,239.6921,7112.0
2024-11-29 12:00:00,241.25,242.06,240.78,241.74,11112.0,239.8512,240.6565,239.3839,240.3383,11112.0
2024-11-29 12:30:00,241.71,242.11,241.05,241.15,23888.0,240.3085,240.7062,239.6523,239.7517,23888.0
2024-12-02 09:30:00,240.21,240.37,237.59,238.0,20594.0,238.8172,238.9763,236.2124,236.62,20594.0
2024-12-02 10:00:00,237.96,239.02,237.96,238.48,7241.0,236.5802,237.6341,236.5802,237.0972,7241.0
2024-12-02 10:30:00,238.49,239.64,238.37,239.43,6171.0,237.1072,238.2505,236.9879,238.0417,6171.0
2024-12-02 11:00:00,239.66,240.56,239.65,240.5,4595.0,238.2704,239.1652,238.2604,239.1055,4595.0
2024-12-02 11:30:00,240.43,240.61,239.88,240.61,9879.0,239.0359,239.2149,238.4891,239.2149,9879.0
2024-12-02 12:00:00,240.53,240.53,240.09,240.16,4035.0,239.1353,239.1353,238.6979,238.7675,4035.0
2024-12-02 12:30:00,240.17,240.6,240.05,240.33,3626.0,238.7774,239.2049,238.6581,238.9365,3626.0
2024-12-02 13:00:00,240.44,240.55,240.39,240.51,2758.0,239.0459,239.1552,238.9962,239.1155,2758.0
2024-12-02 13:30:00,240.51,241.03,240.51,240.9,10478.0,239.1155,239.6324,239.1155,239.5032,10478.0
2024-12-02 14:00:00,240.95,241.08,240.52,240.61,4982.0,239.5529,239.6822,239.1254,239.2149,4982.0
2024-12-02 14:30:00,240.76,240.76,240.24,240.24,9524.0,239.364,239.364,238.847,238.847,9524.0
2024-12-02 15:00:00,240.25,240.53,240.01,240.35,7680.0,238.857,239.1353,238.6184,238.9564,7680.0
2024-12-02 15:30:00,240.26,240.95,240.09,240.73,69550.0,238.8669,239.5529,238.6979,239.3342,69550.0
2024-12-03 09:30:00,240.63,241.3,238.76,240.59,11143.0,239.2348,239.9009,237.3756,239.195,11143.0
2024-12-03 10:00:00,240.25,241.21,240.25,241.19,5138.0,238.857,239.8114,238.857,239.7915,5138.0
2024-12-03 10:30:00,241.43,241.81,240.35,241.01,13662.0,240.0301,240.4079,238.9564,239.6126,13662.0
2024-12-03 11:00:00,241.02,241.75,240.9,241.56,12858.0,239.6225,240.3483,239.5032,240.1594,12858.0
2024-12-03 11:30:00,241.56,241.95,240.29,240.49,5836.0,240.1594,240.5471,238.8967,239.0956,5836.0
2024-12-03 12:00:00,240.68,241.77,240.49,241.65,3724.0,239.2845,240.3681,239.0956,240.2488,3724.0
2024-12-03 12:30:00,241.44,241.44,240.86,240.88,4207.0,240.0401,240.0401,239.4634,239.4833,4207.0
2024-12-03 13:00:00,240.96,241.05,240.62,240.86,4808.0,239.5628,239.6523,239.2248,239.4634,4808.0
2024-12-03 13:30:00,240.92,241.37,240.56,240.73,6454.0,239.5231,239.9705,239.1652,239.3342,6454.0
2024-12-03 14:00:00,240.65,241.14,240.56,240.75,12724.0,239.2546,239.7418,239.1652,239.3541,12724.0
2024-12-03 14:30:00,240.69,240.91,240.59,240.75,5600.0,239.2944,239.5131,239.195,239.3541,5600.0
2024-12-03 15:00:00,240.65,240.88,240.16,240.36,7432.0,239.2546,239.4833,238.7675,238.9663,7432.0
2024-12-03 15:30:00,240.32,241.09,240.07,240.55,65072.0,238.9266,239.6921,238.678,239.1552,65072.0
2024-12-04 09:30:00,241.07,241.07,237.05,237.72,11791.0,239.6722,239.6722,235.6755,236.3416,11791.0
2024-12-04 10:00:00,237.65,237.87,236.9,237.54,6583.0,236.272,236.4908,235.5264,236.1627,6583.0
2024-12-04 10:30:00,236.84,237.81,236.64,237.23,5919.0,235.4667,236.4311,235.2679,235.8545,5919.0
2024-12-04 11:00:00,237.22,237.83,236.85,237.11,6366.0,235.8445,236.451,235.4767,235.7352,6366.0
2024-12-04 11:30:00,237.14,237.79,236.81,237.21,7185.0,235.765,236.4112,235.4369,235.8346,7185.0
2024-12-04 12:00:00,237.23,237.7,237.2,237.7,2136.0,235.8545,236.3217,235.8246,236.3217,2136.0
2024-12-04 12:30:00,237.73,238.22,237.6,237.68,3368.0,236.3516,236.8387,236.2223,236.3019,3368.0
2024-12-04 13:00:00,237.64,237.91,236.75,237.06,2657.0,236.2621,236.5305,235.3773,235.6855,2657.0
2024-12-04 13:30:00,237.29,238.21,236.83,238.21,6293.0,235.9141,236.8288,235.4568,236.8288,6293.0
2024-12-04 14:00:00,238.21,238.6,237.76,237.76,5176.0,236.8288,237.2165,236.3814,236.3814,5176.0
2024-12-04 14:30:00,238.03,238.45,237.75,237.76,7843.0,236.6498,237.0674,236.3715,236.3814,7843.0
2024-12-04 15:00:00,237.75,237.86,237.42,237.79,10966.0,236.3715,236.4808,236.0434,236.4112,10966.0
2024-12-04 15:30:00,237.48,237.57,237.1,237.39,40670.0,236.103,236.1925,235.7252,236.0135,40670.0
2024-12-05 09:30:00,236.61,237.62,235.24,237.62,7005.0,235.2381,236.2422,233.876,236.2422,7005.0
2024-12-05 10:00:00,237.62,237.62,235.89,235.9,6675.0,236.2422,236.2422,234.5222,234.5322,6675.0
2024-12-05 10:30:00,235.54,235.82,235.06,235.06,4034.0,234.1743,234.4526,233.6971,233.6971,4034.0
2024-12-05 11:00:00,234.88,235.27,234.51,235.14,5334.0,233.5181,233.9058,233.1502,233.7766,5334.0
2024-12-05 11:30:00,235.21,236.0,235.2,235.56,2446.0,233.8462,234.6316,233.8362,234.1942,2446.0
2024-12-05 12:00:00,235.69,235.75,235.1,235.19,3236.0,234.3234,234.3831,233.7368,233.8263,3236.0
2024-12-05 12:30:00,235.26,235.9,235.15,235.9,3379.0,233.8959,234.5322,233.7865,234.5322,3379.0
2024-12-05 13:00:00,235.77,235.84,235.44,235.48,2561.0,234.4029,234.4725,234.0749,234.1146,2561.0
2024-12-05 13:30:00,235.41,235.43,235.06,235.06,2199.0,234.045,234.0649,233.6971,233.6971,2199.0
2024-12-05 14:00:00,235.14,235.39,234.49,234.72,7880.0,233.7766,234.0251,233.1304,233.359,7880.0
2024-12-05 14:30:00,234.61,234.93,234.39,234.82,3836.0,233.2497,233.5678,233.0309,233.4584,3836.0
2024-12-05 15:00:00,234.86,234.86,234.09,234.45,5455.0,233.4982,233.4982,232.7327,233.0906,5455.0
2024-12-05 15:30:00,234.29,235.34,234.05,234.95,67587.0,232.9315,233.9754,232.6929,233.5877,67587.0
2024-12-06 09:30:00,235.5,235.58,234.51,234.72,6584.0,234.1345,234.214,233.1502,233.359,6584.0
2024-12-06 10:00:00,234.88,235.65,234.46,234.81,6366.0,233.5181,234.2836,233.1005,233.4485,6366.0
2024-12-06 10:30:00,235.06,235.34,234.77,235.3,1449.0,233.6971,233.9754,233.4087,233.9357,1449.0
2024-12-06 11:00:00,235.11,235.25,233.88,234.03,4128.0,233.7468,233.886,232.5239,232.673,4128.0
2024-12-06 11:30:00,234.02,234.32,233.69,234.08,2251.0,232.6631,232.9613,232.335,232.7227,2251.0
2024-12-06 12:00:00,234.02,234.02,233.34,233.47,9202.0,232.6631,232.6631,231.987,232.1163,9202.0
2024-12-06 12:30:00,233.61,233.63,233.32,233.58,12997.0,232.2555,232.2753,231.9671,232.2256,12997.0
2024-12-06 13:00:00,233.47,233.9,233.36,233.36,17620.0,232.1163,232.5438,232.0069,232.0069,17620.0
2024-12-06 13:30:00,233.22,233.71,233.21,233.51,9854.0,231.8677,232.3549,231.8578,232.156,9854.0
2024-12-06 14:00:00,233.5,233.5,232.86,232.87,2745.0,232.1461,232.1461,231.5098,231.5198,2745.0
2024-12-06 14:30:00,232.84,233.15,232.73,233.11,14790.0,231.4899,231.7981,231.3806,231.7584,14790.0
2024-12-06 15:00:00,233.21,233.21,232.46,232.8,16044.0,231.8578,231.8578,231.1121,231.4502,16044.0
2024-12-06 15:30:00,232.67,233.25,232.38,232.58,61256.0,231.3209,231.8976,231.0326,231.2314,61256.0
2024-12-09 09:30:00,233.66,235.07,233.25,234.84,22675.0,232.3052,233.707,231.8976,233.4783,22675.0
2024-12-09 10:00:00,234.81,235.23,232.83,234.58,15604.0,233.4485,233.8661,231.48,233.2198,15604.0
2024-12-09 10:30:00,234.3,234.89,233.62,234.24,14451.0,232.9415,233.528,232.2654,232.8818,14451.0
2024-12-09 11:00:00,233.86,234.05,232.35,233.42,7752.0,232.504,232.6929,231.0028,232.0666,7752.0
2024-12-09 11:30:00,233.55,233.55,232.79,233.26,7742.0,232.1958,232.1958,231.4402,231.9075,7742.0
2024-12-09 12:00:00,233.07,233.59,232.38,233.22,22355.0,231.7186,232.2356,231.0326,231.8677,22355.0
2024-12-09 12:30:00,233.27,234.36,233.1,234.14,24302.0,231.9174,233.0011,231.7484,232.7824,24302.0
2024-12-09 13:00:00,234.08,235.7,234.02,235.29,11468.0,232.7227,234.3333,232.6631,233.9257,11468.0
2024-12-09 13:30:00,235.38,236.12,235.24,235.91,5764.0,234.0152,234.7509,233.876,234.5421,5764.0
2024-12-09 14:00:00,235.92,236.5,235.71,236.5,8137.0,234.5521,235.1287,234.3433,235.1287,8137.0
2024-12-09 14:30:00,236.5,236.6,235.51,236.18,35486.0,235.1287,235.2281,234.1444,234.8106,35486.0
2024-12-09 15:00:00,235.82,236.25,235.48,236.04,5850.0,234.4526,234.8802,234.1146,234.6714,5850.0
2024-12-09 15:30:00,236.2,236.39,235.78,236.29,78670.0,234.8304,235.0193,234.4129,234.9199,78670.0
2024-12-10 09:30:00,239.27,239.55,232.65,234.74,18251.0,237.8826,238.161,231.301,233.3789,18251.0
2024-12-10 10:00:00,234.79,234.79,233.22,234.14,6562.0,233.4286,233.4286,231.8677,232.7824,6562.0
2024-12-10 10:30:00,234.45,235.7,233.8,235.58,14626.0,233.0906,234.3333,232.4444,234.214,14626.0
2024-12-10 11:00:00,235.73,237.44,235.65,237.44,9084.0,234.3632,236.0633,234.2836,236.0633,9084.0
2024-12-10 11:30:00,237.13,237.13,235.9,235.99,8706.0,235.7551,235.7551,234.5322,234.6217,8706.0
2024-12-10 12:00:00,235.99,236.14,235.56,235.74,4111.0,234.6217,234.7708,234.1942,234.3731,4111.0
2024-12-10 12:30:00,236.12,236.29,235.85,236.06,8285.0,234.7509,234.9199,234.4825,234.6913,8285.0
2024-12-10 13:00:00,235.72,236.71,235.27,236.63,103454.0,234.3532,235.3375,233.9058,235.258,103454.0
2024-12-10 13:30:00,236.5,236.88,235.07,236.64,13957.0,235.1287,235.5065,233.707,235.2679,13957.0
2024-12-10 14:00:00,236.59,236.61,235.69,235.87,15328.0,235.2182,235.2381,234.3234,234.5024,15328.0
2024-12-10 14:30:00,235.77,236.29,235.77,236.19,15228.0,234.4029,234.9199,234.4029,234.8205,15228.0
2024-12-10 15:00:00,235.92,236.29,235.42,235.51,12872.0,234.5521,234.9199,234.055,234.1444,12872.0
2024-12-10 15:30:00,235.55,235.55,233.79,234.74,98680.0,234.1842,234.1842,232.4344,233.3789,98680.0
2024-12-11 09:30:00,234.91,234.91,231.3,233.05,33896.0,233.5479,233.5479,229.9589,231.6987,33896.0
2024-12-11 10:00:00,233.17,233.17,231.45,232.24,8751.0,231.818,231.818,230.108,230.8934,8751.0
2024-12-11 10:30:00,231.92,232.81,231.18,231.45,10298.0,230.5753,231.4601,229.8396,230.108,10298.0
2024-12-11 11:00:00,231.43,231.43,230.36,231.01,14541.0,230.0881,230.0881,229.0243,229.6705,14541.0
2024-12-11 11:30:00,231.05,231.89,230.75,231.38,5496.0,229.7103,230.5454,229.412,230.0384,5496.0
2024-12-11 12:00:00,231.57,232.0,231.38,231.65,6695.0,230.2273,230.6548,230.0384,230.3068,6695.0
2024-12-11 12:30:00,231.39,231.57,231.18,231.56,3490.0,230.0483,230.2273,229.8396,230.2173,3490.0
2024-12-11 13:00:00,231.56,231.56,230.85,231.06,2672.0,230.2173,230.2173,229.5115,229.7202,2672.0
2024-12-11 13:30:00,231.04,231.1,229.79,229.87,8303.0,229.7004,229.76,228.4576,228.5371,8303.0
2024-12-11 14:00:00,229.88,230.52,229.66,230.24,15715.0,228.5471,229.1834,228.3284,228.905,15715.0
2024-12-11 14:30:00,230.39,230.43,229.35,229.48,11661.0,229.0541,229.0939,228.0202,228.1494,11661.0
2024-12-11 15:00:00,229.53,229.67,228.84,229.52,17748.0,228.1991,228.3383,227.5131,228.1892,17748.0
2024-12-11 15:30:00,229.43,230.37,229.26,229.53,83006.0,228.0997,229.0342,227.9307,228.1991,83006.0
2024-12-12 09:30:00,229.29,231.52,229.29,230.94,6330.0,227.9605,230.1776,227.9605,229.6009,6330.0
2024-12-12 10:00:00,230.97,231.94,230.97,231.94,9001.0,229.6308,230.5951,229.6308,230.5951,9001.0
2024-12-12 10:30:00,231.13,232.45,231.13,232.45,3115.0,229.7898,231.1022,229.7898,231.1022,3115.0
2024-12-12 11:00:00,232.23,233.51,231.99,233.4,48044.0,230.8835,232.156,230.6449,232.0467,48044.0
2024-12-12 11:30:00,233.4,233.4,232.42,232.72,10376.0,232.0467,232.0467,231.0724,231.3706,10376.0
2024-12-12 12:00:00,232.84,232.87,231.86,232.39,9031.0,231.4899,231.5198,230.5156,231.0425,9031.0
2024-12-12 12:30:00,232.21,232.53,231.31,231.97,12466.0,230.8636,231.1817,229.9688,230.625,12466.0
2024-12-12 13:00:00,231.84,232.28,231.84,232.15,9194.0,230.4957,230.9332,230.4957,230.8039,9194.0
2024-12-12 13:30:00,232.28,233.05,232.28,232.74,8204.0,230.9332,231.6987,230.9332,231.3905,8204.0
2024-12-12 14:00:00,232.62,232.99,232.33,232.37,4343.0,231.2712,231.6391,230.9829,231.0227,4343.0
2024-12-12 14:30:00,232.33,232.77,232.27,232.77,9139.0,230.9829,231.4203,230.9232,231.4203,9139.0
2024-12-12 15:00:00,232.68,232.89,232.4,232.7,12217.0,231.3309,231.5396,231.0525,231.3507,12217.0
2024-12-12 15:30:00,232.69,232.81,231.7,231.92,50476.0,231.3408,231.4601,230.3565,230.5753,50476.0
2024-12-13 09:30:00,231.35,232.86,229.98,230.64,18759.0,230.0086,231.5098,228.6465,229.3027,18759.0
2024-12-13 10:00:00,230.96,231.73,230.17,231.5,4415.0,229.6208,230.3864,228.8354,230.1577,4415.0
2024-12-13 10:30:00,231.46,232.28,231.42,232.09,4518.0,230.1179,230.9332,230.0782,230.7443,4518.0
2024-12-13 11:00:00,232.32,233.1,232.23,233.09,2376.0,230.9729,231.7484,230.8835,231.7385,2376.0
2024-12-13 11:30:00,233.09,233.1,232.51,232.65,2987.0,231.7385,231.7484,231.1618,231.301,2987.0
2024-12-13 12:00:00,232.78,232.78,231.58,231.64,6070.0,231.4303,231.4303,230.2372,230.2969,6070.0
2024-12-13 12:30:00,231.82,232.13,231.71,231.76,2357.0,230.4758,230.784,230.3665,230.4162,2357.0
2024-12-13 13:00:00,231.88,232.21,231.56,232.21,1607.0,230.5355,230.8636,230.2173,230.8636,1607.0
2024-12-13 13:30:00,232.21,232.49,231.93,232.17,13978.0,230.8636,231.142,230.5852,230.8238,13978.0
2024-12-13 14:00:00,232.17,232.76,232.16,232.48,5583.0,230.8238,231.4104,230.8139,231.132,5583.0
2024-12-13 14:30:00,232.51,232.51,232.01,232.42,2784.0,231.1618,231.1618,230.6647,231.0724,2784.0
2024-12-13 15:00:00,232.4,232.4,231.81,231.81,4747.0,231.0525,231.0525,230.4659,230.4659,4747.0
2024-12-13 15:30:00,231.89,232.74,231.89,232.03,35591.0,230.5454,231.3905,230.5454,230.6846,35591.0
2024-12-16 09:30:00,232.21,233.97,229.31,232.48,17562.0,230.8636,232.6134,227.9804,231.132,17562.0
2024-12-16 10:00:00,232.68,233.27,232.31,233.06,7345.0,231.3309,231.9174,230.963,231.7087,7345.0
2024-12-16 10:30:00,233.29,233.71,232.65,232.95,10571.0,231.9373,232.3549,231.301,231.5993,10571.0
2024-12-16 11:00:00,232.94,233.23,231.92,232.15,11820.0,231.5893,231.8777,230.5753,230.8039,11820.0
2024-12-16 11:30:00,232.19,232.43,231.44,231.44,19736.0,230.8437,231.0823,230.098,230.098,19736.0
2024-12-16 12:00:00,231.48,232.2,231.39,231.99,13613.0,230.1378,230.8536,230.0483,230.6449,13613.0
2024-12-16 12:30:00,231.97,232.16,231.71,231.73,7940.0,230.625,230.8139,230.3665,230.3864,7940.0
2024-12-16 13:00:00,231.73,231.95,231.59,231.59,5767.0,230.3864,230.6051,230.2472,230.2472,5767.0
2024-12-16 13:30:00,231.68,231.76,231.15,231.22,7063.0,230.3367,230.4162,229.8097,229.8793,7063.0
2024-12-16 14:00:00,231.2,231.27,230.54,230.55,16203.0,229.8594,229.929,229.2033,229.2132,16203.0
2024-12-16 14:30:00,230.69,230.83,230.54,230.83,8334.0,229.3524,229.4916,229.2033,229.4916,8334.0
2024-12-16 15:00:00,230.76,231.51,230.29,230.35,14296.0,229.422,230.1676,228.9547,229.0144,14296.0
2024-12-16 15:30:00,230.29,230.43,229.02,229.66,67860.0,228.9547,229.0939,227.6921,228.3284,67860.0
2024-12-17 09:30:00,228.57,231.69,228.57,231.37,17156.0,227.2447,230.3466,227.2447,230.0285,17156.0
2024-12-17 10:00:00,231.6,232.74,231.33,232.02,10994.0,230.2571,231.3905,229.9887,230.6747,10994.0
2024-12-17 10:30:00,232.0,232.21,230.54,230.58,4216.0,230.6548,230.8636,229.2033,229.243,4216.0
2024-12-17 11:00:00,230.6,230.89,229.4,229.75,8359.0,229.2629,229.5512,228.0699,228.4178,8359.0
2024-12-17 11:30:00,229.91,230.02,229.51,229.95,4977.0,228.5769,228.6863,228.1792,228.6167,4977.0
2024-12-17 12:00:00,229.87,230.61,229.87,230.15,8090.0,228.5371,229.2729,228.5371,228.8155,8090.0
2024-12-17 12:30:00,230.58,230.58,229.44,230.39,3594.0,229.243,229.243,228.1096,229.0541,3594.0
2024-12-17 13:00:00,230.39,230.59,229.93,230.48,3400.0,229.0541,229.253,228.5968,229.1436,3400.0
2024-12-17 13:30:00,230.53,231.19,230.35,231.04,5401.0,229.1933,229.8495,229.0144,229.7004,5401.0
2024-12-17 14:00:00,230.9,231.09,230.42,230.67,4612.0,229.5612,229.7501,229.084,229.3325,4612.0
2024-12-17 14:30:00,230.58,231.27,230.46,231.27,5042.0,229.243,229.929,229.1237,229.929,5042.0
2024-12-17 15:00:00,231.17,231.2,230.31,230.5,7617.0,229.8296,229.8594,228.9746,229.1635,7617.0
2024-12-17 15:30:00,230.48,231.59,230.42,231.07,53699.0,229.1436,230.2472,229.084,229.7302,53699.0
2024-12-18 09:30:00,230.87,231.93,229.87,230.83,11456.0,229.5314,230.5852,228.5371,229.4916,11456.0
2024-12-18 10:00:00,230.6,231.11,229.69,229.78,7690.0,229.2629,229.77,228.3582,228.4477,7690.0
2024-12-18 10:30:00,229.54,230.27,229.14,230.17,11801.0,228.2091,228.9348,227.8114,228.8354,11801.0
2024-12-18 11:00:00,230.2,230.67,229.81,230.45,6708.0,228.8652,229.3325,228.4775,229.1138,6708.0
2024-12-18 11:30:00,230.39,231.08,230.39,230.98,15573.0,229.0541,229.7401,229.0541,229.6407,15573.0
2024-12-18 12:00:00,230.86,231.63,230.5,231.08,5189.0,229.5214,230.2869,229.1635,229.7401,5189.0
2024-12-18 12:30:00,231.06,231.08,230.54,230.84,4394.0,229.7202,229.7401,229.2033,229.5015,4394.0
2024-12-18 13:00:00,230.9,230.91,230.69,230.91,4361.0,229.5612,229.5711,229.3524,229.5711,4361.0
2024-12-18 13:30:00,230.9,231.61,230.73,231.33,8448.0,229.5612,230.2671,229.3922,229.9887,8448.0
2024-12-18 14:00:00,231.13,231.43,228.77,228.77,8919.0,229.7898,230.0881,227.4435,227.4435,8919.0
2024-12-18 14:30:00,228.7,228.99,227.9,228.12,7458.0,227.3739,227.6623,226.5786,226.7973,7458.0
2024-12-18 15:00:00,228.11,228.94,227.87,228.15,8533.0,226.7874,227.6125,226.5487,226.8271,8533.0
2024-12-18 15:30:00,228.04,228.45,226.23,226.31,56524.0,226.7178,227.1254,224.9183,224.9978,56524.0
2024-12-19 09:30:00,225.68,228.47,225.45,225.54,20571.0,224.3714,227.1453,224.1428,224.2323,20571.0
2024-12-19 10:00:00,225.75,226.32,225.25,226.23,7491.0,224.441,225.0077,223.9439,224.9183,7491.0
2024-12-19 10:30:00,225.87,226.73,225.23,225.75,21792.0,224.5603,225.4154,223.9241,224.441,21792.0
2024-12-19 11:00:00,225.86,226.35,225.15,226.35,8430.0,224.5504,225.0376,223.8445,225.0376,8430.0
2024-12-19 11:30:00,226.13,226.6,225.45,225.81,5279.0,224.8188,225.2861,224.1428,224.5007,5279.0
2024-12-19 12:00:00,225.87,226.77,225.8,226.71,10057.0,224.5603,225.4551,224.4907,225.3955,10057.0
2024-12-19 12:30:00,226.71,226.88,226.29,226.49,5685.0,225.3955,225.5645,224.9779,225.1767,5685.0
2024-12-19 13:00:00,226.43,227.56,226.25,227.55,8760.0,225.1171,226.2405,224.9381,226.2306,8760.0
2024-12-19 13:30:00,227.41,227.75,227.13,227.36,18880.0,226.0914,226.4294,225.813,226.0417,18880.0
2024-12-19 14:00:00,227.48,227.77,227.38,227.72,10474.0,226.161,226.4493,226.0616,226.3996,10474.0
2024-12-19 14:30:00,227.78,227.87,227.2,227.21,7929.0,226.4593,226.5487,225.8826,225.8926,7929.0
2024-12-19 15:00:00,227.22,227.62,227.11,227.46,14823.0,225.9025,226.3002,225.7932,226.1411,14823.0
2024-12-19 15:30:00,227.49,228.02,226.94,226.96,60299.0,226.1709,226.6979,225.6241,225.644,60299.0
2024-12-20 09:30:00,227.85,228.55,226.7,227.13,73835.0,226.5289,227.2248,225.3855,225.813,73835.0
2024-12-20 10:00:00,227.26,228.43,226.56,228.4,11931.0,225.9423,227.1055,225.2463,227.0757,11931.0
2024-12-20 10:30:00,228.75,229.17,228.35,228.72,12731.0,227.4236,227.8412,227.026,227.3938,12731.0
2024-12-20 11:00:00,228.59,229.49,228.59,229.11,9194.0,227.2646,228.1594,227.2646,227.7816,9194.0
2024-12-20 11:30:00,229.11,229.44,229.0,229.2,16422.0,227.7816,228.1096,227.6722,227.871,16422.0
2024-12-20 12:00:00,229.05,229.77,228.87,229.77,6446.0,227.7219,228.4377,227.5429,228.4377,6446.0
2024-12-20 12:30:00,229.68,229.76,228.98,229.27,13364.0,228.3483,228.4278,227.6523,227.9406,13364.0
2024-12-20 13:00:00,229.28,229.28,228.66,229.04,11561.0,227.9506,227.9506,227.3342,227.712,11561.0
2024-12-20 13:30:00,229.11,229.13,228.27,228.31,12968.0,227.7816,227.8014,226.9464,226.9862,12968.0
2024-12-20 14:00:00,228.4,228.8,228.14,228.67,20177.0,227.0757,227.4734,226.8172,227.3441,20177.0
2024-12-20 14:30:00,229.0,229.11,228.68,228.85,5035.0,227.6722,227.7816,227.354,227.5231,5035.0
2024-12-20 15:00:00,228.74,228.79,228.35,228.54,28218.0,227.4137,227.4634,227.026,227.2149,28218.0
2024-12-20 15:30:00,228.56,228.78,227.64,228.65,50003.0,227.2347,227.4535,226.3201,227.3242,50003.0
2024-12-23 09:30:00,227.95,227.95,225.49,226.77,8313.0,226.6283,226.6283,224.1825,225.4551,8313.0
2024-12-23 10:00:00,226.76,227.51,226.54,226.98,20809.0,225.4452,226.1908,225.2265,225.6639,20809.0
2024-12-23 10:30:00,226.8,227.23,226.42,226.47,9163.0,225.4849,225.9125,225.1072,225.1569,9163.0
2024-12-23 11:00:00,226.25,226.56,226.24,226.52,5543.0,224.9381,225.2463,224.9282,225.2066,5543.0
2024-12-23 11:30:00,226.5,226.98,225.25,225.52,64303.0,225.1867,225.6639,223.9439,224.2124,64303.0
2024-12-23 12:00:00,225.77,226.8,225.38,226.48,12171.0,224.4609,225.4849,224.0732,225.1668,12171.0
2024-12-23 12:30:00,226.54,227.07,226.39,226.96,8760.0,225.2265,225.7534,225.0773,225.644,8760.0
2024-12-23 13:00:00,226.87,227.51,226.83,227.41,6382.0,225.5545,226.1908,225.5148,226.0914,6382.0
2024-12-23 13:30:00,227.69,228.1,227.48,227.91,19697.0,226.3698,226.7774,226.161,226.5885,19697.0
2024-12-23 14:00:00,228.06,228.32,227.52,227.97,10809.0,226.7376,226.9961,226.2008,226.6482,10809.0
2024-12-23 14:30:00,228.0,228.57,227.9,228.3,16054.0,226.678,227.2447,226.5786,226.9763,16054.0
2024-12-23 15:00:00,228.3,228.59,227.69,228.05,16770.0,226.9763,227.2646,226.3698,226.7277,16770.0
2024-12-23 15:30:00,227.87,228.43,227.67,227.9,62950.0,226.5487,227.1055,226.3499,226.5786,62950.0
2024-12-24 09:30:00,227.15,228.3,225.71,227.94,7078.0,225.8329,226.9763,224.4013,226.6183,7078.0
2024-12-24 10:00:00,227.3,228.25,227.28,228.04,7291.0,225.9821,226.9265,225.9622,226.7178,7291.0
2024-12-24 10:30:00,227.84,228.57,227.84,228.22,3799.0,226.5189,227.2447,226.5189,226.8967,3799.0
2024-12-24 11:00:00,228.27,228.62,228.07,228.47,2924.0,226.9464,227.2944,226.7476,227.1453,2924.0
2024-12-24 11:30:00,228.48,228.77,228.42,228.42,8329.0,227.1552,227.4435,227.0956,227.0956,8329.0
2024-12-24 12:00:00,228.6,229.98,228.57,229.27,12764.0,227.2745,228.6465,227.2447,227.9406,12764.0
2024-12-24 12:30:00,229.17,230.11,228.98,229.51,12112.0,227.8412,228.7758,227.6523,228.1792,12112.0
2024-12-26 09:30:00,229.03,230.34,229.01,230.1,6775.0,227.702,229.0044,227.6821,228.7658,6775.0
2024-12-26 10:00:00,230.05,230.78,229.89,230.02,5237.0,228.7161,229.4419,228.557,228.6863,5237.0
2024-12-26 10:30:00,230.13,231.59,229.75,230.87,15136.0,228.7956,230.2472,228.4178,229.5314,15136.0
2024-12-26 11:00:00,230.9,231.46,230.32,231.29,10220.0,229.5612,230.1179,228.9845,229.9489,10220.0
2024-12-26 11:30:00,231.45,231.5,231.0,231.27,9352.0,230.108,230.1577,229.6606,229.929,9352.0
2024-12-26 12:00:00,231.29,231.29,230.4,230.85,18629.0,229.9489,229.9489,229.0641,229.5115,18629.0
2024-12-26 12:30:00,230.66,230.8,230.07,230.23,8909.0,229.3226,229.4618,228.736,228.8951,8909.0
2024-12-26 13:00:00,230.46,230.88,230.33,230.72,6966.0,229.1237,229.5413,228.9945,229.3822,6966.0
2024-12-26 13:30:00,230.72,231.06,230.48,231.06,7407.0,229.3822,229.7202,229.1436,229.7202,7407.0
2024-12-26 14:00:00,230.91,231.0,230.76,230.94,8438.0,229.5711,229.6606,229.422,229.6009,8438.0
2024-12-26 14:30:00,230.89,231.12,230.58,230.91,7921.0,229.5512,229.7799,229.243,229.5711,7921.0
2024-12-26 15:00:00,230.91,231.14,230.8,231.14,7413.0,229.5711,229.7998,229.4618,229.7998,7413.0
2024-12-26 15:30:00,230.95,231.7,230.84,231.08,52896.0,229.6109,230.3565,229.5015,229.7401,52896.0
2024-12-27 09:30:00,229.81,232.41,229.81,231.22,17028.0,228.4775,231.0624,228.4775,229.8793,17028.0
2024-12-27 10:00:00,231.59,231.76,231.03,231.09,9673.0,230.2472,230.4162,229.6904,229.7501,9673.0
2024-12-27 10:30:00,230.92,231.58,230.67,230.76,27838.0,229.5811,230.2372,229.3325,229.422,27838.0
2024-12-27 11:00:00,230.55,230.78,229.83,230.5,6436.0,229.2132,229.4419,228.4974,229.1635,6436.0
2024-12-27 11:30:00,230.48,230.75,229.81,230.02,4078.0,229.1436,229.412,228.4775,228.6863,4078.0
2024-12-27 12:00:00,230.05,230.05,229.29,229.43,2400.0,228.7161,228.7161,227.9605,228.0997,2400.0
2024-12-27 12:30:00,229.39,229.71,229.05,229.61,3471.0,228.0599,228.3781,227.7219,228.2787,3471.0
2024-12-27 13:00:00,229.69,230.19,229.69,230.04,3495.0,228.3582,228.8553,228.3582,228.7062,3495.0
2024-12-27 13:30:00,230.13,230.82,230.13,230.7,3349.0,228.7956,229.4816,228.7956,229.3623,3349.0
2024-12-27 14:00:00,230.7,231.41,230.52,230.96,3144.0,229.3623,230.0682,229.1834,229.6208,3144.0
2024-12-27 14:30:00,230.81,231.11,230.58,230.96,4241.0,229.4717,229.77,229.243,229.6208,4241.0
2024-12-27 15:00:00,231.03,231.03,230.14,230.32,4881.0,229.6904,229.6904,228.8056,228.9845,4881.0
2024-12-27 15:30:00,230.2,230.92,229.7,230.61,40653.0,228.8652,229.5811,228.3681,229.2729,40653.0
2024-12-30 09:30:00,229.5,229.98,227.0,227.72,10771.0,228.1693,228.6465,225.6838,226.3996,10771.0
2024-12-30 10:00:00,226.98,228.7,226.98,228.26,11153.0,225.6639,227.3739,225.6639,226.9365,11153.0
2024-12-30 10:30:00,228.28,228.68,227.58,228.42,5501.0,226.9564,227.354,226.2604,227.0956,5501.0
2024-12-30 11:00:00,228.46,230.03,228.39,229.7,6529.0,227.1353,228.6962,227.0657,228.3681,6529.0
2024-12-30 11:30:00,229.44,229.73,229.28,229.28,3838.0,228.1096,228.398,227.9506,227.9506,3838.0
2024-12-30 12:00:00,229.54,229.88,229.49,229.49,3888.0,228.2091,228.5471,228.1594,228.1594,3888.0
2024-12-30 12:30:00,229.5,229.88,229.41,229.44,2690.0,228.1693,228.5471,228.0798,228.1096,2690.0
2024-12-30 13:00:00,229.52,230.21,229.38,229.85,3058.0,228.1892,228.8752,228.05,228.5173,3058.0
2024-12-30 13:30:00,229.75,229.98,229.55,229.97,2517.0,228.4178,228.6465,228.219,228.6366,2517.0
2024-12-30 14:00:00,230.05,230.06,229.34,229.47,3451.0,228.7161,228.726,228.0102,228.1395,3451.0
2024-12-30 14:30:00,229.51,229.82,229.38,229.82,1775.0,228.1792,228.4874,228.05,228.4874,1775.0
2024-12-30 15:00:00,229.84,229.93,229.4,229.41,6778.0,228.5073,228.5968,228.0699,228.0798,6778.0
2024-12-30 15:30:00,229.38,229.76,228.75,228.82,29414.0,228.05,228.4278,227.4236,227.4932,29414.0
2024-12-31 09:30:00,229.63,231.0,229.63,230.89,34899.0,228.2985,229.6606,228.2985,229.5512,34899.0
2024-12-31 10:00:00,230.83,230.95,230.15,230.65,2398.0,229.4916,229.6109,228.8155,229.3126,2398.0
2024-12-31 10:30:00,230.62,231.71,230.28,231.17,9212.0,229.2828,230.3665,228.9448,229.8296,9212.0
2024-12-31 11:00:00,230.94,231.15,230.67,230.8,13447.0,229.6009,229.8097,229.3325,229.4618,13447.0
2024-12-31 11:30:00,230.73,230.79,230.21,230.31,22253.0,229.3922,229.4518,228.8752,228.9746,22253.0
2024-12-31 12:00:00,230.23,230.31,229.7,229.78,22895.0,228.8951,228.9746,228.3681,228.4477,22895.0
2024-12-31 12:30:00,229.75,230.6,229.57,230.51,11767.0,228.4178,229.2629,228.2389,229.1734,11767.0
2024-12-31 13:00:00,230.46,230.51,229.3,229.34,5946.0,229.1237,229.1734,227.9705,228.0102,5946.0
2024-12-31 13:30:00,229.34,230.26,229.27,230.07,4304.0,228.0102,228.9249,227.9406,228.736,4304.0
2024-12-31 14:00:00,229.86,230.05,229.44,229.75,2064.0,228.5272,228.7161,228.1096,228.4178,2064.0
2024-12-31 14:30:00,229.59,229.81,229.39,229.81,2849.0,228.2588,228.4775,228.0599,228.4775,2849.0
2024-12-31 15:00:00,229.84,229.91,229.13,229.66,31753.0,228.5073,228.5769,227.8014,228.3284,31753.0
2024-12-31 15:30:00,229.37,229.47,228.68,229.34,35957.0,228.04,228.1395,227.354,228.0102,35957.0
2025-01-02 09:30:00,230.71,230.8,229.48,230.09,8065.0,229.3723,229.4618,228.1494,228.7559,8065.0
2025-01-02 10:00:00,230.09,230.35,229.23,229.62,7768.0,228.7559,229.0144,227.9009,228.2886,7768.0
2025-01-02 10:30:00,229.52,229.76,229.15,229.63,4640.0,228.1892,228.4278,227.8213,228.2985,4640.0
2025-01-02 11:00:00,229.02,229.3,228.09,228.74,14728.0,227.6921,227.9705,226.7675,227.4137,14728.0
2025-01-02 11:30:00,228.72,229.37,228.66,228.9,9660.0,227.3938,228.04,227.3342,227.5728,9660.0
2025-01-02 12:00:00,228.73,229.16,228.61,228.65,7316.0,227.4038,227.8313,227.2845,227.3242,7316.0
2025-01-02 12:30:00,228.54,229.05,228.44,229.01,8366.0,227.2149,227.7219,227.1154,227.6821,8366.0
2025-01-02 13:00:00,229.04,229.04,228.15,228.37,14512.0,227.712,227.712,226.8271,227.0458,14512.0
2025-01-02 13:30:00,228.26,228.3,227.85,228.13,9128.0,226.9365,226.9763,226.5289,226.8072,9128.0
2025-01-02 14:00:00,228.06,228.15,227.53,227.83,8509.0,226.7376,226.8271,226.2107,226.509,8509.0
2025-01-02 14:30:00,227.84,227.86,226.83,226.88,9194.0,226.5189,226.5388,225.5148,225.5645,9194.0
2025-01-02 15:00:00,226.94,227.94,226.92,227.81,8832.0,225.6241,226.6183,225.6043,226.4891,8832.0
2025-01-02 15:30:00,227.75,228.38,227.58,228.19,88773.0,226.4294,227.0558,226.2604,226.8669,88773.0
2025-01-03 09:30:00,229.34,229.34,227.09,227.41,51960.0,228.0102,228.0102,225.7733,226.0914,51960.0
2025-01-03 10:00:00,227.22,227.5,226.26,226.39,16632.0,225.9025,226.1809,224.9481,225.0773,16632.0
2025-01-03 10:30:00,226.23,227.45,225.2,226.54,15436.0,224.9183,226.1312,223.8942,225.2265,15436.0
2025-01-03 11:00:00,226.38,227.01,226.03,226.23,15262.0,225.0674,225.6937,224.7194,224.9183,15262.0
2025-01-03 11:30:00,226.23,227.58,226.23,227.23,8266.0,224.9183,226.2604,224.9183,225.9125,8266.0
2025-01-03 12:00:00,227.26,228.02,227.25,227.42,3486.0,225.9423,226.6979,225.9323,226.1014,3486.0
2025-01-03 12:30:00,227.45,227.99,227.04,227.99,6530.0,226.1312,226.668,225.7236,226.668,6530.0
2025-01-03 13:00:00,227.88,228.62,227.83,228.56,16163.0,226.5587,227.2944,226.509,227.2347,16163.0
2025-01-03 13:30:00,228.55,228.87,228.52,228.7,6201.0,227.2248,227.5429,227.195,227.3739,6201.0
2025-01-03 14:00:00,228.82,229.75,228.6,229.74,11695.0,227.4932,228.4178,227.2745,228.4079,11695.0
2025-01-03 14:30:00,229.74,229.92,229.18,229.43,13996.0,228.4079,228.5869,227.8511,228.0997,13996.0
2025-01-03 15:00:00,229.33,229.97,229.25,229.83,10706.0,228.0003,228.6366,227.9207,228.4974,10706.0
2025-01-03 15:30:00,229.75,229.83,228.88,229.05,57335.0,228.4178,228.4974,227.5529,227.7219,57335.0
2025-01-06 09:30:00,229.01,230.51,228.53,229.45,22728.0,227.6821,229.1734,227.2049,228.1196,22728.0
2025-01-06 10:00:00,229.44,230.06,228.45,228.79,12792.0,228.1096,228.726,227.1254,227.4634,12792.0
2025-01-06 10:30:00,228.72,229.39,228.45,229.07,13275.0,227.3938,228.0599,227.1254,227.7418,13275.0
2025-01-06 11:00:00,229.26,230.38,228.92,230.18,14884.0,227.9307,229.0442,227.5927,228.8454,14884.0
2025-01-06 11:30:00,230.32,231.2,230.05,231.18,25749.0,228.9845,229.8594,228.7161,229.8396,25749.0
2025-01-06 12:00:00,231.16,231.71,231.1,231.34,9359.0,229.8197,230.3665,229.76,229.9986,9359.0
2025-01-06 12:30:00,231.31,232.0,231.24,232.0,18114.0,229.9688,230.6548,229.8992,230.6548,18114.0
2025-01-06 13:00:00,231.92,232.22,231.77,232.12,16227.0,230.5753,230.8735,230.4261,230.7741,16227.0
2025-01-06 13:30:00,232.12,232.62,231.97,232.01,14142.0,230.7741,231.2712,230.625,230.6647,14142.0
2025-01-06 14:00:00,232.03,233.23,231.92,232.83,21167.0,230.6846,231.8777,230.5753,231.48,21167.0
2025-01-06 14:30:00,232.83,232.9,232.32,232.53,50181.0,231.48,231.5496,230.9729,231.1817,50181.0
2025-01-06 15:00:00,232.52,232.52,230.61,230.61,54993.0,231.1718,231.1718,229.2729,229.2729,54993.0
2025-01-06 15:30:00,230.55,230.67,229.33,229.76,49951.0,229.2132,229.3325,228.0003,228.4278,49951.0
2025-01-07 09:30:00,232.51,238.09,231.55,234.6,66340.0,231.1618,236.7095,230.2074,233.2397,66340.0
2025-01-07 10:00:00,235.18,235.18,232.83,234.0,27312.0,233.8164,233.8164,231.48,232.6432,27312.0
2025-01-07 10:30:00,233.98,235.06,233.56,234.09,30405.0,232.6233,233.6971,232.2058,232.7327,30405.0
2025-01-07 11:00:00,234.1,234.77,232.14,232.45,41266.0,232.7426,233.4087,230.794,231.1022,41266.0
2025-01-07 11:30:00,232.45,232.76,232.0,232.3,21109.0,231.1022,231.4104,230.6548,230.9531,21109.0
2025-01-07 12:00:00,232.63,232.78,232.04,232.19,11419.0,231.2811,231.4303,230.6946,230.8437,11419.0
2025-01-07 12:30:00,232.22,232.83,232.02,232.47,18261.0,230.8735,231.48,230.6747,231.1221,18261.0
2025-01-07 13:00:00,232.27,233.74,232.27,233.74,8463.0,230.9232,232.3847,230.9232,232.3847,8463.0
2025-01-07 13:30:00,233.49,234.06,233.46,233.82,5927.0,232.1362,232.7029,232.1063,232.4642,5927.0
2025-01-07 14:00:00,233.67,235.8,233.47,234.99,16013.0,232.3151,234.4328,232.1163,233.6275,16013.0
2025-01-07 14:30:00,234.35,234.45,234.03,234.25,4916.0,232.9912,233.0906,232.673,232.8918,4916.0
2025-01-07 15:00:00,234.2,234.2,232.96,233.52,9506.0,232.842,232.842,231.6092,232.166,9506.0
2025-01-07 15:30:00,233.99,235.8,233.79,235.28,78840.0,232.6333,234.4328,232.4344,233.9158,78840.0
2025-01-08 09:30:00,235.1,236.03,233.38,233.39,7760.0,233.7368,234.6614,232.0268,232.0367,7760.0
2025-01-08 10:00:00,232.47,235.2,232.47,232.94,21477.0,231.1221,233.8362,231.1221,231.5893,21477.0
2025-01-08 10:30:00,232.8,233.42,232.16,232.91,8392.0,231.4502,232.0666,230.8139,231.5595,8392.0
2025-01-08 11:00:00,233.09,234.2,233.05,233.31,12112.0,231.7385,232.842,231.6987,231.9572,12112.0
2025-01-08 11:30:00,233.31,234.02,233.09,233.93,9358.0,231.9572,232.6631,231.7385,232.5736,9358.0
2025-01-08 12:00:00,234.09,234.29,233.37,233.93,9912.0,232.7327,232.9315,232.0169,232.5736,9912.0
2025-01-08 12:30:00,233.99,233.99,232.83,233.36,3769.0,232.6333,232.6333,231.48,232.0069,3769.0
2025-01-08 13:00:00,233.23,233.53,232.95,233.28,6267.0,231.8777,232.1759,231.5993,231.9274,6267.0
2025-01-08 13:30:00,233.34,233.8,232.79,233.06,7400.0,231.987,232.4444,231.4402,231.7087,7400.0
2025-01-08 14:00:00,233.06,234.34,233.03,234.34,6488.0,231.7087,232.9812,231.6788,232.9812,6488.0
2025-01-08 14:30:00,233.96,234.03,233.45,233.45,7211.0,232.6034,232.673,232.0964,232.0964,7211.0
2025-01-08 15:00:00,233.49,233.92,233.4,233.45,7700.0,232.1362,232.5637,232.0467,232.0964,7700.0
2025-01-08 15:30:00,233.45,234.56,233.12,234.18,58133.0,232.0964,233.2,231.7683,232.8222,58133.0
2025-01-10 09:30:00,231.4,231.86,229.04,229.9,90164.0,230.0583,230.5156,227.712,228.567,90164.0
2025-01-10 10:00:00,229.23,231.34,228.8,231.34,12017.0,227.9009,229.9986,227.4734,229.9986,12017.0
2025-01-10 10:30:00,231.21,232.56,230.79,232.56,12779.0,229.8694,231.2116,229.4518,231.2116,12779.0
2025-01-10 11:00:00,232.02,232.59,231.66,231.88,6184.0,230.6747,231.2414,230.3168,230.5355,6184.0
2025-01-10 11:30:00,231.93,232.54,231.76,231.77,7552.0,230.5852,231.1917,230.4162,230.4261,7552.0
2025-01-10 12:00:00,231.66,232.01,230.64,231.45,26768.0,230.3168,230.6647,229.3027,230.108,26768.0
2025-01-10 12:30:00,231.35,231.8,231.04,231.25,3625.0,230.0086,230.456,229.7004,229.9091,3625.0
2025-01-10 13:00:00,231.12,232.16,231.12,232.02,14069.0,229.7799,230.8139,229.7799,230.6747,14069.0
2025-01-10 13:30:00,231.96,232.44,231.78,232.14,8722.0,230.615,231.0922,230.4361,230.794,8722.0
2025-01-10 14:00:00,232.27,232.5,231.77,232.5,12618.0,230.9232,231.1519,230.4261,231.1519,12618.0
2025-01-10 14:30:00,232.34,232.91,231.91,232.91,6644.0,230.9928,231.5595,230.5653,231.5595,6644.0
2025-01-10 15:00:00,232.73,232.91,231.61,231.84,10647.0,231.3806,231.5595,230.2671,230.4957,10647.0
2025-01-10 15:30:00,231.83,232.2,230.94,231.86,84625.0,230.4858,230.8536,229.6009,230.5156,84625.0
2025-01-13 09:30:00,232.53,233.5,231.27,233.25,12846.0,231.1817,232.1461,229.929,231.8976,12846.0
2025-01-13 10:00:00,233.71,234.44,233.44,233.54,7572.0,232.3549,233.0807,232.0864,232.1859,7572.0
2025-01-13 10:30:00,233.68,233.97,232.78,233.97,5533.0,232.3251,232.6134,231.4303,232.6134,5533.0
2025-01-13 11:00:00,233.96,234.37,233.76,234.06,12174.0,232.6034,233.0111,232.4046,232.7029,12174.0
2025-01-13 11:30:00,234.07,234.07,232.64,232.81,13963.0,232.7128,232.7128,231.2911,231.4601,13963.0
2025-01-13 12:00:00,232.82,233.33,232.75,233.06,4962.0,231.47,231.9771,231.4004,231.7087,4962.0
2025-01-13 12:30:00,232.99,234.16,232.95,234.16,7638.0,231.6391,232.8023,231.5993,232.8023,7638.0
2025-01-13 13:00:00,234.1,234.16,233.56,234.13,4300.0,232.7426,232.8023,232.2058,232.7724,4300.0
2025-01-13 13:30:00,234.14,234.73,234.13,234.69,3142.0,232.7824,233.369,232.7724,233.3292,3142.0
2025-01-13 14:00:00,234.65,235.65,234.45,235.65,7453.0,233.2894,234.2836,233.0906,234.2836,7453.0
2025-01-13 14:30:00,235.65,236.36,235.25,235.59,23896.0,234.2836,234.9895,233.886,234.224,23896.0
2025-01-13 15:00:00,235.59,235.7,234.48,234.63,21258.0,234.224,234.3333,233.1204,233.2695,21258.0
2025-01-13 15:30:00,234.84,234.84,233.43,234.43,73121.0,233.4783,233.4783,232.0765,233.0707,73121.0
2025-01-14 09:30:00,233.15,234.41,230.0,231.97,18877.0,231.7981,233.0508,228.6664,230.625,18877.0
2025-01-14 10:00:00,232.26,232.54,230.38,230.43,20970.0,230.9133,231.1917,229.0442,229.0939,20970.0
2025-01-14 10:30:00,230.19,231.45,229.73,231.26,19108.0,228.8553,230.108,228.398,229.9191,19108.0
2025-01-14 11:00:00,231.23,231.23,229.71,230.04,10184.0,229.8893,229.8893,228.3781,228.7062,10184.0
2025-01-14 11:30:00,230.02,230.52,229.16,230.5,22477.0,228.6863,229.1834,227.8313,229.1635,22477.0
2025-01-14 12:00:00,230.5,230.59,229.56,230.29,5745.0,229.1635,229.253,228.2289,228.9547,5745.0
2025-01-14 12:30:00,230.24,231.6,230.11,231.04,12115.0,228.905,230.2571,228.7758,229.7004,12115.0
2025-01-14 13:00:00,231.19,232.69,231.18,232.39,37406.0,229.8495,231.3408,229.8396,231.0425,37406.0
2025-01-14 13:30:00,232.64,233.74,232.4,233.59,12561.0,231.2911,232.3847,231.0525,232.2356,12561.0
2025-01-14 14:00:00,233.33,233.9,232.99,233.9,8236.0,231.9771,232.5438,231.6391,232.5438,8236.0
2025-01-14 14:30:00,233.92,234.36,233.54,233.68,18460.0,232.5637,233.0011,232.1859,232.3251,18460.0
2025-01-14 15:00:00,233.67,234.4,233.09,233.56,13918.0,232.3151,233.0409,231.7385,232.2058,13918.0
2025-01-14 15:30:00,233.91,234.72,233.28,234.43,73034.0,232.5537,233.359,231.9274,233.0707,73034.0
2025-01-15 09:30:00,236.33,237.83,235.73,236.29,17204.0,234.9597,236.451,234.3632,234.9199,17204.0
2025-01-15 10:00:00,236.16,236.17,235.08,235.28,9497.0,234.7907,234.8006,233.7169,233.9158,9497.0
2025-01-15 10:30:00,235.28,236.14,234.85,235.32,11793.0,233.9158,234.7708,233.4883,233.9555,11793.0
2025-01-15 11:00:00,235.49,235.66,234.1,234.52,7863.0,234.1246,234.2936,232.7426,233.1602,7863.0
2025-01-15 11:30:00,234.18,235.18,233.59,234.87,43495.0,232.8222,233.8164,232.2356,233.5082,43495.0
2025-01-15 12:00:00,235.13,237.13,235.0,236.81,13156.0,233.7666,235.7551,233.6374,235.4369,13156.0
2025-01-15 12:30:00,237.04,237.28,236.77,237.04,17528.0,235.6656,235.9042,235.3971,235.6656,17528.0
2025-01-15 13:00:00,237.23,237.31,236.8,236.92,9048.0,235.8545,235.934,235.427,235.5463,9048.0
2025-01-15 13:30:00,236.95,237.16,236.79,236.89,7021.0,235.5761,235.7849,235.417,235.5164,7021.0
2025-01-15 14:00:00,236.84,236.91,236.55,236.63,32505.0,235.4667,235.5363,235.1784,235.258,32505.0
2025-01-15 14:30:00,236.73,237.21,236.72,236.91,17229.0,235.3574,235.8346,235.3474,235.5363,17229.0
2025-01-15 15:00:00,236.91,237.79,236.87,237.59,16314.0,235.5363,236.4112,235.4966,236.2124,16314.0
2025-01-15 15:30:00,237.49,237.95,237.04,237.19,123860.0,236.113,236.5703,235.6656,235.8147,123860.0
2025-01-16 09:30:00,237.26,238.47,235.26,235.7,29861.0,235.8843,237.0873,233.8959,234.3333,29861.0
2025-01-16 10:00:00,235.88,236.91,235.33,236.4,32012.0,234.5123,235.5363,233.9655,235.0293,32012.0
2025-01-16 10:30:00,236.4,237.27,236.36,237.21,16846.0,235.0293,235.8942,234.9895,235.8346,16846.0
2025-01-16 11:00:00,237.19,238.0,236.63,237.85,7939.0,235.8147,236.62,235.258,236.4709,7939.0
2025-01-16 11:30:00,238.0,238.0,237.31,237.72,11905.0,236.62,236.62,235.934,236.3416,11905.0
2025-01-16 12:00:00,237.51,237.73,236.91,236.92,10625.0,236.1329,236.3516,235.5363,235.5463,10625.0
2025-01-16 12:30:00,236.94,237.05,236.33,236.39,7994.0,235.5662,235.6755,234.9597,235.0193,7994.0
2025-01-16 13:00:00,236.39,236.59,235.81,236.33,15272.0,235.0193,235.2182,234.4427,234.9597,15272.0
2025-01-16 13:30:00,236.31,236.85,236.25,236.29,30331.0,234.9398,235.4767,234.8802,234.9199,30331.0
2025-01-16 14:00:00,236.48,237.08,236.43,236.97,19056.0,235.1088,235.7053,235.0591,235.596,19056.0
2025-01-16 14:30:00,236.97,237.7,236.97,237.47,32136.0,235.596,236.3217,235.596,236.0931,32136.0
2025-01-16 15:00:00,237.4,238.03,237.08,237.93,35074.0,236.0235,236.6498,235.7053,236.5504,35074.0
2025-01-16 15:30:00,237.8,239.01,237.8,238.88,84885.0,236.4212,237.6242,236.4212,237.4949,84885.0
2025-01-17 09:30:00,239.33,241.0,238.64,239.61,68447.0,237.9423,239.6026,237.2563,238.2207,68447.0
2025-01-17 10:00:00,240.15,240.78,239.28,240.46,8129.0,238.7575,239.3839,237.8926,239.0657,8129.0
2025-01-17 10:30:00,240.0,240.66,239.45,240.45,9523.0,238.6084,239.2646,238.0616,239.0558,9523.0
2025-01-17 11:00:00,240.55,240.99,240.34,240.8,8121.0,239.1552,239.5927,238.9464,239.4038,8121.0
2025-01-17 11:30:00,240.95,241.25,240.23,240.87,9903.0,239.5529,239.8512,238.8371,239.4734,9903.0
2025-01-17 12:00:00,240.76,241.35,240.48,241.24,11856.0,239.364,239.9506,239.0856,239.8412,11856.0
2025-01-17 12:30:00,241.24,241.28,240.62,241.25,6072.0,239.8412,239.881,239.2248,239.8512,6072.0
2025-01-17 13:00:00,241.21,241.92,241.06,241.63,8618.0,239.8114,240.5173,239.6623,240.229,8618.0
2025-01-17 13:30:00,241.58,242.01,241.24,241.89,4389.0,240.1793,240.6068,239.8412,240.4875,4389.0
2025-01-17 14:00:00,241.9,242.52,241.89,242.42,12626.0,240.4974,241.1138,240.4875,241.0144,12626.0
2025-01-17 14:30:00,242.4,242.74,242.11,242.2,31297.0,240.9945,241.3325,240.7062,240.7957,31297.0
2025-01-17 15:00:00,242.2,242.31,241.53,241.93,15590.0,240.7957,240.905,240.1295,240.5272,15590.0
2025-01-17 15:30:00,241.81,241.92,236.95,238.71,125681.0,240.4079,240.5173,235.5761,237.3259,125681.0
2025-01-21 09:30:00,239.6,243.0,239.03,241.98,11492.0,238.2107,241.591,237.644,240.5769,11492.0
2025-01-21 10:00:00,242.6,242.96,241.73,241.99,25158.0,241.1933,241.5512,240.3284,240.5869,25158.0
2025-01-21 10:30:00,242.09,243.0,241.86,242.96,14568.0,240.6863,241.591,240.4576,241.5512,14568.0
2025-01-21 11:00:00,242.75,243.44,242.62,243.44,8439.0,241.3425,242.0285,241.2132,242.0285,8439.0
2025-01-21 11:30:00,243.51,244.21,243.49,244.09,29501.0,242.0981,242.794,242.0782,242.6747,29501.0
2025-01-21 12:00:00,244.18,244.67,244.17,244.39,7360.0,242.7642,243.2513,242.7542,242.973,7360.0
2025-01-21 12:30:00,244.14,244.29,243.92,244.03,10204.0,242.7244,242.8735,242.5057,242.615,10204.0
2025-01-21 13:00:00,243.97,244.32,243.88,244.23,8651.0,242.5554,242.9034,242.4659,242.8139,8651.0
2025-01-21 13:30:00,244.13,244.39,244.04,244.2,7688.0,242.7145,242.973,242.625,242.7841,7688.0
2025-01-21 14:00:00,244.25,244.63,244.15,244.39,9872.0,242.8338,243.2116,242.7343,242.973,9872.0
2025-01-21 14:30:00,244.36,244.69,243.8,244.57,20347.0,242.9431,243.2712,242.3864,243.1519,20347.0
2025-01-21 15:00:00,244.57,244.72,244.03,244.06,13191.0,243.1519,243.301,242.615,242.6449,13191.0
2025-01-21 15:30:00,244.07,244.87,243.9,243.95,104251.0,242.6548,243.4502,242.4858,242.5355,104251.0
2025-01-22 09:30:00,242.55,242.55,241.0,241.63,8978.0,241.1436,241.1436,239.6026,240.229,8978.0
2025-01-22 10:00:00,242.43,244.59,242.3,243.74,14434.0,241.0243,243.1718,240.8951,242.3267,14434.0
2025-01-22 10:30:00,243.82,244.4,243.01,243.41,9703.0,242.4063,242.9829,241.601,241.9986,9703.0
2025-01-22 11:00:00,243.71,243.75,242.88,243.27,8351.0,242.2969,242.3367,241.4717,241.8595,8351.0
2025-01-22 11:30:00,242.93,243.58,242.54,242.57,13856.0,241.5214,242.1677,241.1337,241.1635,13856.0
2025-01-22 12:00:00,242.48,242.99,242.27,242.82,9098.0,241.074,241.5811,240.8653,241.4121,9098.0
2025-01-22 12:30:00,242.82,242.92,241.64,241.83,12751.0,241.4121,241.5115,240.2389,240.4278,12751.0
2025-01-22 13:00:00,241.89,241.91,241.53,241.75,19530.0,240.4875,240.5073,240.1295,240.3483,19530.0
2025-01-22 13:30:00,241.75,242.32,241.64,242.17,7674.0,240.3483,240.915,240.2389,240.7658,7674.0
2025-01-22 14:00:00,242.02,242.52,241.91,241.97,7792.0,240.6167,241.1138,240.5073,240.567,7792.0
2025-01-22 14:30:00,241.98,242.69,241.97,242.39,11211.0,240.5769,241.2828,240.567,240.9846,11211.0
2025-01-22 15:00:00,242.36,242.59,241.85,241.92,13542.0,240.9547,241.1834,240.4477,240.5173,13542.0
2025-01-22 15:30:00,241.94,242.55,241.8,242.45,50470.0,240.5372,241.1436,240.398,241.0442,50470.0
2025-01-23 09:30:00,243.07,243.26,241.52,241.61,8210.0,241.6606,241.8495,240.1196,240.2091,8210.0
2025-01-23 10:00:00,241.75,241.82,240.74,240.74,4807.0,240.3483,240.4179,239.3441,239.3441,4807.0
2025-01-23 10:30:00,240.62,241.52,239.63,240.12,23991.0,239.2248,240.1196,238.2406,238.7277,23991.0
2025-01-23 11:00:00,240.04,241.79,239.92,241.7,8925.0,238.6482,240.388,238.5289,240.2986,8925.0
2025-01-23 11:30:00,241.44,242.02,241.13,242.0,5404.0,240.0401,240.6167,239.7319,240.5968,5404.0
2025-01-23 12:00:00,242.16,242.51,241.97,242.5,2574.0,240.7559,241.1039,240.567,241.0939,2574.0
2025-01-23 12:30:00,242.62,243.43,242.43,243.09,9550.0,241.2132,242.0185,241.0243,241.6805,9550.0
2025-01-23 13:00:00,242.78,243.34,242.78,243.05,5213.0,241.3723,241.929,241.3723,241.6407,5213.0
2025-01-23 13:30:00,243.26,243.55,243.2,243.49,2833.0,241.8495,242.1378,241.7899,242.0782,2833.0
2025-01-23 14:00:00,243.48,244.23,243.48,244.23,11899.0,242.0682,242.8139,242.0682,242.8139,11899.0
2025-01-23 14:30:00,244.08,244.25,243.04,243.04,6925.0,242.6648,242.8338,241.6308,241.6308,6925.0
2025-01-23 15:00:00,243.16,244.07,243.01,244.0,7750.0,241.7501,242.6548,241.601,242.5852,7750.0
2025-01-23 15:30:00,243.96,244.66,243.52,244.4,40871.0,242.5455,243.2414,242.108,242.9829,40871.0
2025-01-24 09:30:00,243.92,244.24,243.2,244.24,9632.0,242.5057,242.8238,241.7899,242.8238,9632.0
2025-01-24 10:00:00,244.91,244.98,243.6,244.4,2973.0,243.4899,243.5595,242.1875,242.9829,2973.0
2025-01-24 10:30:00,244.54,245.32,244.53,244.78,3071.0,243.1221,243.8976,243.1121,243.3607,3071.0
2025-01-24 11:00:00,245.07,245.69,244.61,245.44,12304.0,243.649,244.2654,243.1917,244.0169,12304.0
2025-01-24 11:30:00,245.44,246.07,245.3,246.04,2859.0,244.0169,244.6432,243.8777,244.6134,2859.0
2025-01-24 12:00:00,245.82,246.7,245.45,245.93,10103.0,244.3947,245.2696,244.0268,244.504,10103.0
2025-01-24 12:30:00,245.56,246.38,245.43,246.14,11499.0,244.1362,244.9514,244.0069,244.7128,11499.0
2025-01-24 13:00:00,246.38,247.0,246.0,246.81,14105.0,244.9514,245.5678,244.5736,245.3789,14105.0
2025-01-24 13:30:00,246.76,247.04,246.29,246.45,15120.0,245.3292,245.6076,244.8619,245.021,15120.0
2025-01-24 14:00:00,246.58,247.47,246.37,247.47,5123.0,245.1503,246.0351,244.9415,246.0351,5123.0
2025-01-24 14:30:00,247.62,247.68,246.73,247.02,16143.0,246.1842,246.2439,245.2994,245.5877,16143.0
2025-01-24 15:00:00,247.0,247.09,246.06,246.16,10265.0,245.5678,245.6573,244.6333,244.7327,10265.0
2025-01-24 15:30:00,246.09,246.5,245.7,246.0,54161.0,244.6631,245.0707,244.2754,244.5736,54161.0
2025-01-27 09:30:00,248.5,250.56,248.07,248.99,38953.0,247.0591,249.1072,246.6316,247.5463,38953.0
2025-01-27 10:00:00,249.16,249.68,248.58,249.65,8652.0,247.7153,248.2323,247.1387,248.2025,8652.0
2025-01-27 10:30:00,249.26,249.26,248.25,248.31,8651.0,247.8147,247.8147,246.8106,246.8702,8651.0
2025-01-27 11:00:00,248.44,249.27,248.05,249.12,5121.0,246.9995,247.8247,246.6117,247.6755,5121.0
2025-01-27 11:30:00,249.18,249.93,248.88,248.88,9008.0,247.7352,248.4808,247.4369,247.4369,9008.0
2025-01-27 12:00:00,248.67,249.32,248.63,249.31,15047.0,247.2281,247.8744,247.1884,247.8644,15047.0
2025-01-27 12:30:00,249.24,249.46,248.89,248.89,4688.0,247.7948,248.0136,247.4469,247.4469,4688.0
2025-01-27 13:00:00,248.74,248.85,248.4,248.51,2070.0,247.2977,247.4071,246.9597,247.0691,2070.0
2025-01-27 13:30:00,248.51,248.94,248.31,248.55,5491.0,247.0691,247.4966,246.8702,247.1088,5491.0
2025-01-27 14:00:00,248.56,249.09,248.56,249.07,5779.0,247.1188,247.6457,247.1188,247.6258,5779.0
2025-01-27 14:30:00,248.97,249.64,248.52,248.68,15479.0,247.5264,248.1925,247.079,247.2381,15479.0
2025-01-27 15:00:00,248.9,249.5,248.68,249.13,34352.0,247.4568,248.0533,247.2381,247.6855,34352.0
2025-01-27 15:30:00,249.12,250.49,249.07,249.55,91151.0,247.6755,249.0376,247.6258,248.103,91151.0
2025-01-28 09:30:00,249.59,250.13,247.29,249.07,24401.0,248.1428,248.6797,245.8561,247.6258,24401.0
2025-01-28 10:00:00,248.33,249.32,248.33,248.76,8740.0,246.8901,247.8744,246.8901,247.3176,8740.0
2025-01-28 10:30:00,248.42,249.18,247.53,248.39,10497.0,246.9796,247.7352,246.0948,246.9498,10497.0
2025-01-28 11:00:00,248.45,248.81,246.66,247.4,52700.0,247.0094,247.3673,245.2298,245.9655,52700.0
2025-01-28 11:30:00,247.27,247.33,246.29,246.41,8498.0,245.8363,245.8959,244.8619,244.9812,8498.0
2025-01-28 12:00:00,246.27,246.69,245.99,246.53,11648.0,244.8421,245.2596,244.5637,245.1005,11648.0
2025-01-28 12:30:00,246.64,247.73,246.64,247.73,11884.0,245.2099,246.2936,245.2099,246.2936,11884.0
2025-01-28 13:00:00,247.65,248.29,247.51,248.06,10081.0,246.2141,246.8503,246.0749,246.6217,10081.0
2025-01-28 13:30:00,248.33,248.37,248.08,248.13,8046.0,246.8901,246.9299,246.6416,246.6913,8046.0
2025-01-28 14:00:00,248.13,248.33,247.83,248.19,32190.0,246.6913,246.8901,246.393,246.7509,32190.0
2025-01-28 14:30:00,248.19,248.5,248.05,248.5,12618.0,246.7509,247.0591,246.6117,247.0591,12618.0
2025-01-28 15:00:00,248.57,248.79,248.02,248.07,20728.0,247.1287,247.3474,246.5819,246.6316,20728.0
2025-01-28 15:30:00,248.01,248.77,247.01,248.5,87942.0,246.572,247.3276,245.5778,247.0591,87942.0
2025-01-29 09:30:00,247.89,250.0,247.34,248.65,10331.0,246.4527,248.5504,245.9059,247.2083,10331.0
2025-01-29 10:00:00,249.12,249.12,247.99,248.66,11316.0,247.6755,247.6755,246.5521,247.2182,11316.0
2025-01-29 10:30:00,248.5,249.21,248.29,248.56,7970.0,247.0591,247.765,246.8503,247.1188,7970.0
2025-01-29 11:00:00,248.56,248.66,247.71,248.15,12440.0,247.1188,247.2182,246.2737,246.7112,12440.0
2025-01-29 11:30:00,248.16,248.88,248.16,248.54,8012.0,246.7211,247.4369,246.7211,247.0989,8012.0
2025-01-29 12:00:00,248.52,248.83,248.34,248.56,4066.0,247.079,247.3872,246.9001,247.1188,4066.0
2025-01-29 12:30:00,248.4,248.4,247.33,247.6,6579.0,246.9597,246.9597,245.8959,246.1643,6579.0
2025-01-29 13:00:00,247.48,248.54,246.98,247.97,12540.0,246.045,247.0989,245.5479,246.5322,12540.0
2025-01-29 13:30:00,247.93,248.09,247.53,247.84,16601.0,246.4924,246.6515,246.0948,246.403,16601.0
2025-01-29 14:00:00,247.67,247.67,246.05,246.05,5236.0,246.2339,246.2339,244.6233,244.6233,5236.0
2025-01-29 14:30:00,246.08,247.41,246.08,247.15,8507.0,244.6532,245.9754,244.6532,245.717,8507.0
2025-01-29 15:00:00,247.05,247.2,246.19,247.14,14355.0,245.6175,245.7667,244.7625,245.707,14355.0
2025-01-29 15:30:00,247.16,247.57,246.02,246.06,52373.0,245.7269,246.1345,244.5935,244.6333,52373.0
2025-01-30 09:30:00,246.34,258.59,246.34,258.19,41473.0,244.9117,257.0906,244.9117,256.6929,41473.0
2025-01-30 10:00:00,258.2,258.33,254.68,254.68,29839.0,256.7029,256.8321,253.2033,253.2033,29839.0
2025-01-30 10:30:00,255.02,255.02,253.0,254.13,21666.0,253.5413,253.5413,251.533,252.6565,21666.0
2025-01-30 11:00:00,254.0,254.91,253.64,254.09,32780.0,252.5272,253.432,252.1693,252.6167,32780.0
2025-01-30 11:30:00,254.24,254.72,251.94,252.63,26399.0,252.7658,253.2431,250.4792,251.1652,26399.0
2025-01-30 12:00:00,252.6,253.14,252.08,253.05,15263.0,251.1354,251.6722,250.6184,251.5827,15263.0
2025-01-30 12:30:00,252.77,253.47,252.52,253.36,14755.0,251.3044,252.0003,251.0558,251.8909,14755.0
2025-01-30 13:00:00,253.39,253.88,253.14,253.32,16651.0,251.9208,252.4079,251.6722,251.8512,16651.0
2025-01-30 13:30:00,253.47,254.09,253.13,253.25,14746.0,252.0003,252.6167,251.6623,251.7816,14746.0
2025-01-30 14:00:00,253.32,253.32,252.64,252.64,11772.0,251.8512,251.8512,251.1751,251.1751,11772.0
2025-01-30 14:30:00,252.71,252.99,252.34,252.35,21693.0,251.2447,251.5231,250.8769,250.8868,21693.0
2025-01-30 15:00:00,252.38,252.72,252.09,252.19,40372.0,250.9166,251.2547,250.6283,250.7277,40372.0
2025-01-30 15:30:00,252.19,252.29,250.48,251.41,129826.0,250.7277,250.8272,249.0276,249.9523,129826.0
2025-01-31 09:30:00,251.02,252.16,249.52,251.59,7017.0,249.5645,250.6979,248.0732,250.1312,7017.0
2025-01-31 10:00:00,251.74,252.57,251.67,252.57,16861.0,250.2803,251.1055,250.2107,251.1055,16861.0
2025-01-31 10:30:00,252.49,252.71,251.32,251.99,40383.0,251.026,251.2447,249.8628,250.5289,40383.0
2025-01-31 11:00:00,251.77,252.0,250.28,250.29,5706.0,250.3102,250.5388,248.8288,248.8387,5706.0
2025-01-31 11:30:00,250.63,251.33,250.33,250.77,6088.0,249.1768,249.8727,248.8785,249.316,6088.0
2025-01-31 12:00:00,250.76,252.0,250.76,251.82,10683.0,249.306,250.5388,249.306,250.3599,10683.0
2025-01-31 12:30:00,251.82,251.82,250.79,251.02,36382.0,250.3599,250.3599,249.3358,249.5645,36382.0
2025-01-31 13:00:00,251.18,251.67,250.99,251.14,10647.0,249.7236,250.2107,249.5347,249.6838,10647.0
2025-01-31 13:30:00,250.83,251.25,250.49,250.93,4413.0,249.3756,249.7932,249.0376,249.475,4413.0
2025-01-31 14:00:00,250.92,251.12,250.08,250.54,10901.0,249.4651,249.6639,248.63,249.0873,10901.0
2025-01-31 14:30:00,250.65,250.92,250.24,250.4,7711.0,249.1967,249.4651,248.789,248.9481,7711.0
2025-01-31 15:00:00,250.41,250.49,249.8,249.95,9752.0,248.9581,249.0376,248.3516,248.5007,9752.0
2025-01-31 15:30:00,249.88,250.09,249.08,249.86,77399.0,248.4311,248.6399,247.6358,248.4112,77399.0
2025-02-03 09:30:00,248.22,248.63,245.38,245.79,12861.0,246.7808,247.1884,243.9572,244.3648,12861.0
2025-02-03 10:00:00,245.85,247.8,245.8,247.69,27914.0,244.4245,246.3632,244.3748,246.2538,27914.0
2025-02-03 10:30:00,247.77,248.27,247.24,248.06,7740.0,246.3334,246.8305,245.8064,246.6217,7740.0
2025-02-03 11:00:00,248.09,249.51,247.72,248.73,10290.0,246.6515,248.0633,246.2836,247.2878,10290.0
2025-02-03 11:30:00,248.91,249.16,248.26,248.74,5643.0,247.4667,247.7153,246.8205,247.2977,5643.0
2025-02-03 12:00:00,248.62,248.78,247.92,248.54,8184.0,247.1784,247.3375,246.4825,247.0989,8184.0
2025-02-03 12:30:00,248.54,248.54,247.02,247.16,12599.0,247.0989,247.0989,245.5877,245.7269,12599.0
2025-02-03 13:00:00,247.27,248.38,247.0,248.0,10315.0,245.8363,246.9398,245.5678,246.562,10315.0
2025-02-03 13:30:00,248.04,248.31,247.31,247.88,5889.0,246.6018,246.8702,245.876,246.4427,5889.0
2025-02-03 14:00:00,247.88,249.19,247.88,249.05,11702.0,246.4427,247.7451,246.4427,247.6059,11702.0
2025-02-03 14:30:00,249.04,249.93,249.03,249.29,10908.0,247.596,248.4808,247.5861,247.8445,10908.0
2025-02-03 15:00:00,249.15,249.22,247.75,247.76,38437.0,247.7054,247.775,246.3135,246.3234,38437.0
2025-02-03 15:30:00,247.75,249.17,247.12,247.74,101593.0,246.3135,247.7252,245.6871,246.3035,101593.0
2025-02-04 09:30:00,245.06,246.79,244.92,246.25,38992.0,243.6391,245.359,243.4999,244.8222,38992.0
2025-02-04 10:00:00,246.17,246.84,245.33,245.92,21284.0,244.7426,245.4088,243.9075,244.4941,21284.0
2025-02-04 10:30:00,245.76,247.39,245.75,247.21,23868.0,244.335,245.9556,244.3251,245.7766,23868.0
2025-02-04 11:00:00,247.17,247.46,246.86,247.09,5003.0,245.7368,246.0252,245.4286,245.6573,5003.0
2025-02-04 11:30:00,247.38,248.77,246.72,248.59,21539.0,245.9456,247.3276,245.2894,247.1486,21539.0
2025-02-04 12:00:00,248.74,249.48,248.1,248.31,14981.0,247.2977,248.0334,246.6614,246.8702,14981.0
2025-02-04 12:30:00,248.23,249.83,247.99,249.83,11937.0,246.7907,248.3814,246.5521,248.3814,11937.0
2025-02-04 13:00:00,249.8,249.85,248.37,248.66,12927.0,248.3516,248.4013,246.9299,247.2182,12927.0
2025-02-04 13:30:00,248.66,248.78,248.16,248.17,23509.0,247.2182,247.3375,246.7211,246.731,23509.0
2025-02-04 14:00:00,248.37,249.05,248.17,248.61,16642.0,246.9299,247.6059,246.731,247.1685,16642.0
2025-02-04 14:30:00,248.61,249.48,247.9,248.74,55767.0,247.1685,248.0334,246.4626,247.2977,55767.0
2025-02-04 15:00:00,248.82,248.85,247.96,248.17,27170.0,247.3773,247.4071,246.5223,246.731,27170.0
2025-02-04 15:30:00,248.16,248.42,246.3,246.67,150010.0,246.7211,246.9796,244.8719,245.2397,150010.0
2025-02-05 09:30:00,247.43,249.1,246.34,249.02,32849.0,245.9953,247.6556,244.9117,247.5761,32849.0
2025-02-05 10:00:00,249.28,250.28,247.74,250.04,30642.0,247.8346,248.8288,246.3035,248.5902,30642.0
2025-02-05 10:30:00,249.91,250.05,248.54,249.19,13013.0,248.461,248.6001,247.0989,247.7451,13013.0
2025-02-05 11:00:00,249.17,249.81,248.29,249.57,9579.0,247.7252,248.3615,246.8503,248.1229,9579.0
2025-02-05 11:30:00,249.67,250.15,249.08,249.41,20048.0,248.2223,248.6996,247.6358,247.9639,20048.0
2025-02-05 12:00:00,249.5,250.05,249.12,249.9,18332.0,248.0533,248.6001,247.6755,248.451,18332.0
2025-02-05 12:30:00,249.89,250.16,249.37,249.39,11745.0,248.4411,248.7095,247.9241,247.944,11745.0
2025-02-05 13:00:00,249.38,249.94,249.21,249.52,28862.0,247.934,248.4908,247.765,248.0732,28862.0
2025-02-05 13:30:00,249.46,250.23,249.24,249.24,19663.0,248.0136,248.7791,247.7948,247.7948,19663.0
2025-02-05 14:00:00,249.23,249.66,248.82,248.94,31259.0,247.7849,248.2124,247.3773,247.4966,31259.0
2025-02-05 14:30:00,248.94,248.94,247.91,248.63,53719.0,247.4966,247.4966,246.4725,247.1884,53719.0
2025-02-05 15:00:00,248.63,248.85,248.23,248.31,19502.0,247.1884,247.4071,246.7907,246.8702,19502.0
2025-02-05 15:30:00,248.42,250.28,248.42,249.79,109682.0,246.9796,248.8288,246.9796,248.3416,109682.0
2025-02-06 09:30:00,252.98,254.79,244.08,248.45,64885.0,251.5132,253.3127,242.6648,247.0094,64885.0
2025-02-06 10:00:00,248.45,248.62,245.04,248.44,41175.0,247.0094,247.1784,243.6192,246.9995,41175.0
2025-02-06 10:30:00,248.44,248.68,246.17,246.88,49943.0,246.9995,247.2381,244.7426,245.4485,49943.0
2025-02-06 11:00:00,246.69,249.41,246.67,249.08,48732.0,245.2596,247.9639,245.2397,247.6358,48732.0
2025-02-06 11:30:00,249.24,251.25,248.9,250.87,31978.0,247.7948,249.7932,247.4568,249.4154,31978.0
2025-02-06 12:00:00,250.93,251.89,250.0,250.0,28095.0,249.475,250.4295,248.5504,248.5504,28095.0
2025-02-06 12:30:00,249.98,251.4,249.98,251.03,18593.0,248.5305,249.9423,248.5305,249.5745,18593.0
2025-02-06 13:00:00,250.6,250.77,246.53,247.66,48736.0,249.147,249.316,245.1005,246.224,48736.0
2025-02-06 13:30:00,247.93,248.04,247.09,247.24,17234.0,246.4924,246.6018,245.6573,245.8064,17234.0
2025-02-06 14:00:00,247.04,248.33,246.79,247.17,23840.0,245.6076,246.8901,245.359,245.7368,23840.0
2025-02-06 14:30:00,247.03,248.53,246.0,246.09,21843.0,245.5977,247.089,244.5736,244.6631,21843.0
2025-02-06 15:00:00,246.52,247.54,246.45,246.76,19916.0,245.0906,246.1047,245.021,245.3292,19916.0
2025-02-06 15:30:00,246.77,248.0,246.6,247.54,91352.0,245.3392,246.562,245.1701,246.1047,91352.0
2025-02-07 09:30:00,248.88,249.25,244.9,247.78,16738.0,247.4369,247.8048,243.48,246.3433,16738.0
2025-02-07 10:00:00,246.94,247.98,245.69,246.23,12048.0,245.5082,246.5421,244.2654,244.8023,12048.0
2025-02-07 10:30:00,245.86,246.82,244.72,245.37,53999.0,244.4344,245.3889,243.301,243.9473,53999.0
2025-02-07 11:00:00,245.05,246.49,244.44,244.63,11137.0,243.6291,245.0608,243.0227,243.2116,11137.0
2025-02-07 11:30:00,244.93,244.97,243.87,244.82,29809.0,243.5098,243.5496,242.456,243.4005,29809.0
2025-02-07 12:00:00,244.72,245.05,244.42,244.59,8665.0,243.301,243.6291,243.0028,243.1718,8665.0
2025-02-07 12:30:00,244.59,244.82,243.59,243.88,8492.0,243.1718,243.4005,242.1776,242.4659,8492.0
2025-02-07 13:00:00,243.95,245.96,243.85,245.37,12785.0,242.5355,244.5339,242.4361,243.9473,12785.0
2025-02-07 13:30:00,245.47,245.92,245.17,245.21,12058.0,244.0467,244.4941,243.7484,243.7882,12058.0
2025-02-07 14:00:00,245.19,245.61,244.82,244.91,12535.0,243.7683,244.1859,243.4005,243.4899,12535.0
2025-02-07 14:30:00,244.97,246.79,244.97,246.41,26077.0,243.5496,245.359,243.5496,244.9812,26077.0
2025-02-07 15:00:00,246.41,247.2,246.11,247.1,20551.0,244.9812,245.7667,244.683,245.6672,20551.0
2025-02-07 15:30:00,247.1,247.49,246.14,246.42,47580.0,245.6672,246.055,244.7128,244.9912,47580.0
2025-02-10 09:30:00,245.67,246.99,243.87,245.95,20931.0,244.2455,245.5579,242.456,244.5239,20931.0
2025-02-10 10:00:00,245.43,246.85,245.42,246.15,31883.0,244.0069,245.4187,243.997,244.7228,31883.0
2025-02-10 10:30:00,246.35,247.29,246.06,246.54,21194.0,244.9216,245.8561,244.6333,245.1105,21194.0
2025-02-10 11:00:00,246.68,246.83,245.72,245.91,10288.0,245.2497,245.3988,244.2952,244.4841,10288.0
2025-02-10 11:30:00,246.02,246.79,245.95,246.66,14136.0,244.5935,245.359,244.5239,245.2298,14136.0
2025-02-10 12:00:00,246.72,246.9,246.2,246.22,7679.0,245.2894,245.4684,244.7725,244.7923,7679.0
2025-02-10 12:30:00,246.23,246.39,245.97,245.99,9440.0,244.8023,244.9614,244.5438,244.5637,9440.0
2025-02-10 13:00:00,246.12,246.75,245.91,245.91,9407.0,244.6929,245.3193,244.4841,244.4841,9407.0
2025-02-10 13:30:00,246.19,246.81,245.92,246.61,6727.0,244.7625,245.3789,244.4941,245.1801,6727.0
2025-02-10 14:00:00,246.59,246.69,245.51,245.63,16464.0,245.1602,245.2596,244.0865,244.2058,16464.0
2025-02-10 14:30:00,245.66,245.94,245.3,245.37,18916.0,244.2356,244.514,243.8777,243.9473,18916.0
2025-02-10 15:00:00,245.47,245.79,245.13,245.33,12276.0,244.0467,244.3648,243.7087,243.9075,12276.0
2025-02-10 15:30:00,245.38,246.26,244.9,245.19,45964.0,243.9572,244.8321,243.48,243.7683,45964.0
2025-02-11 09:30:00,244.62,247.73,243.61,246.51,28187.0,243.2016,246.2936,242.1975,245.0807,28187.0
2025-02-11 10:00:00,246.4,247.05,245.96,246.11,14492.0,244.9713,245.6175,244.5339,244.683,14492.0
2025-02-11 10:30:00,246.0,246.31,245.52,246.04,18536.0,244.5736,244.8818,244.0964,244.6134,18536.0
2025-02-11 11:00:00,246.04,246.06,245.51,245.91,6493.0,244.6134,244.6333,244.0865,244.4841,6493.0
2025-02-11 11:30:00,245.88,246.09,244.92,245.09,8735.0,244.4543,244.6631,243.4999,243.6689,8735.0
2025-02-11 12:00:00,245.08,246.05,245.07,245.3,5513.0,243.659,244.6233,243.649,243.8777,5513.0
2025-02-11 12:30:00,245.15,245.78,244.78,244.98,10392.0,243.7286,244.3549,243.3607,243.5595,10392.0
2025-02-11 13:00:00,245.2,245.34,244.73,244.74,5059.0,243.7783,243.9174,243.311,243.3209,5059.0
2025-02-11 13:30:00,244.88,245.23,244.83,244.84,4209.0,243.4601,243.8081,243.4104,243.4203,4209.0
2025-02-11 14:00:00,244.63,245.29,244.55,244.72,6606.0,243.2116,243.8677,243.132,243.301,6606.0
2025-02-11 14:30:00,244.78,244.99,244.63,244.91,4908.0,243.3607,243.5695,243.2116,243.4899,4908.0
2025-02-11 15:00:00,244.81,245.24,244.7,245.07,8360.0,243.3905,243.818,243.2812,243.649,8360.0
2025-02-11 15:30:00,244.98,245.7,244.87,245.19,36567.0,243.5595,244.2754,243.4502,243.7683,36567.0
2025-02-12 09:30:00,243.7,244.75,243.61,243.61,19023.0,242.287,243.3309,242.1975,242.1975,19023.0
2025-02-12 10:00:00,243.53,243.53,241.93,242.25,22529.0,242.1179,242.1179,240.5272,240.8454,22529.0
2025-02-12 10:30:00,242.54,242.76,241.57,242.24,35380.0,241.1337,241.3524,240.1693,240.8354,35380.0
2025-02-12 11:00:00,242.26,242.68,241.83,242.37,30314.0,240.8553,241.2729,240.4278,240.9647,30314.0
2025-02-12 11:30:00,242.37,243.12,242.2,242.67,12696.0,240.9647,241.7103,240.7957,241.2629,12696.0
2025-02-12 12:00:00,242.96,243.0,242.43,242.78,14876.0,241.5512,241.591,241.0243,241.3723,14876.0
2025-02-12 12:30:00,242.65,242.95,242.33,242.84,15826.0,241.243,241.5413,240.9249,241.4319,15826.0
2025-02-12 13:00:00,242.84,243.12,242.6,242.95,11798.0,241.4319,241.7103,241.1933,241.5413,11798.0
2025-02-12 13:30:00,242.95,243.2,242.39,242.39,14887.0,241.5413,241.7899,240.9846,240.9846,14887.0
2025-02-12 14:00:00,242.54,242.87,241.79,241.97,18838.0,241.1337,241.4618,240.388,240.567,18838.0
2025-02-12 14:30:00,242.09,242.18,241.55,241.7,22423.0,240.6863,240.7758,240.1494,240.2986,22423.0
2025-02-12 15:00:00,241.71,242.26,241.57,241.71,26182.0,240.3085,240.8553,240.1693,240.3085,26182.0
2025-02-12 15:30:00,241.69,242.06,240.42,241.15,183160.0,240.2886,240.6565,239.026,239.7517,183160.0
2025-02-13 09:30:00,242.37,243.19,242.0,242.57,7028.0,240.9647,241.7799,240.5968,241.1635,7028.0
2025-02-13 10:00:00,243.2,244.68,242.96,244.24,13057.0,241.7899,243.2613,241.5512,242.8238,13057.0
2025-02-13 10:30:00,244.28,244.3,242.91,243.06,4835.0,242.8636,242.8835,241.5015,241.6507,4835.0
2025-02-13 11:00:00,243.79,244.93,243.56,244.53,8211.0,242.3764,243.5098,242.1478,243.1121,8211.0
2025-02-13 11:30:00,244.51,244.88,244.26,244.5,9003.0,243.0923,243.4601,242.8437,243.0823,9003.0
2025-02-13 12:00:00,244.5,244.63,244.23,244.63,9631.0,243.0823,243.2116,242.8139,243.2116,9631.0
2025-02-13 12:30:00,244.63,244.82,243.69,243.78,8061.0,243.2116,243.4005,242.277,242.3665,8061.0
2025-02-13 13:00:00,243.82,244.67,243.81,244.67,8104.0,242.4063,243.2513,242.3963,243.2513,8104.0
2025-02-13 13:30:00,244.67,244.78,244.33,244.54,6837.0,243.2513,243.3607,242.9133,243.1221,6837.0
2025-02-13 14:00:00,244.56,245.77,244.56,245.57,22339.0,243.142,244.345,243.142,244.1461,22339.0
2025-02-13 14:30:00,245.41,245.56,245.03,245.38,10051.0,243.987,244.1362,243.6092,243.9572,10051.0
2025-02-13 15:00:00,245.38,245.81,245.24,245.45,8878.0,243.9572,244.3847,243.818,244.0268,8878.0
2025-02-13 15:30:00,245.62,246.08,244.86,244.98,48141.0,244.1958,244.6532,243.4402,243.5595,48141.0
2025-02-14 09:30:00,245.14,246.79,244.84,245.92,10659.0,243.7186,245.359,243.4203,244.4941,10659.0
2025-02-14 10:00:00,246.11,247.48,245.77,247.38,16614.0,244.683,246.045,244.345,245.9456,16614.0
2025-02-14 10:30:00,247.56,247.58,246.61,247.43,16757.0,246.1246,246.1445,245.1801,245.9953,16757.0
2025-02-14 11:00:00,247.5,248.6,247.5,247.94,17507.0,246.0649,247.1585,246.0649,246.5024,17507.0
2025-02-14 11:30:00,247.72,247.94,246.89,246.93,8906.0,246.2836,246.5024,245.4585,245.4982,8906.0
2025-02-14 12:00:00,247.02,247.43,246.72,247.08,8335.0,245.5877,245.9953,245.2894,245.6474,8335.0
2025-02-14 12:30:00,247.29,247.92,247.21,247.56,13969.0,245.8561,246.4825,245.7766,246.1246,13969.0
2025-02-14 13:00:00,247.4,248.19,247.4,248.07,5360.0,245.9655,246.7509,245.9655,246.6316,5360.0
2025-02-14 13:30:00,247.98,248.38,247.84,248.03,7489.0,246.5421,246.9398,246.403,246.5919,7489.0
2025-02-14 14:00:00,248.12,248.16,247.38,247.58,10579.0,246.6813,246.7211,245.9456,246.1445,10579.0
2025-02-14 14:30:00,247.31,247.93,247.05,247.46,8248.0,245.876,246.4924,245.6175,246.0252,8248.0
2025-02-14 15:00:00,247.58,247.58,247.09,247.16,14321.0,246.1445,246.1445,245.6573,245.7269,14321.0
2025-02-14 15:30:00,247.13,247.13,246.26,246.51,52607.0,245.6971,245.6971,244.8321,245.0807,52607.0
2025-02-18 09:30:00,245.23,245.94,244.12,244.22,10802.0,243.8081,244.514,242.7045,242.8039,10802.0
2025-02-18 10:00:00,244.8,246.35,244.8,245.72,3532.0,243.3806,244.9216,243.3806,244.2952,3532.0
2025-02-18 10:30:00,245.99,247.14,245.99,246.78,4236.0,244.5637,245.707,244.5637,245.3491,4236.0
2025-02-18 11:00:00,246.82,246.82,245.41,245.47,5847.0,245.3889,245.3889,243.987,244.0467,5847.0
2025-02-18 11:30:00,245.28,245.68,245.15,245.67,7581.0,243.8578,244.2555,243.7286,244.2455,7581.0
2025-02-18 12:00:00,245.45,246.2,245.33,246.05,5677.0,244.0268,244.7725,243.9075,244.6233,5677.0
2025-02-18 12:30:00,246.26,246.36,245.89,246.12,2949.0,244.8321,244.9315,244.4643,244.6929,2949.0
2025-02-18 13:00:00,246.22,246.39,245.99,246.21,6054.0,244.7923,244.9614,244.5637,244.7824,6054.0
2025-02-18 13:30:00,246.31,246.58,246.09,246.19,6607.0,244.8818,245.1503,244.6631,244.7625,6607.0
2025-02-18 14:00:00,246.31,246.51,245.89,246.44,9721.0,244.8818,245.0807,244.4643,245.0111,9721.0
2025-02-18 14:30:00,246.41,246.96,246.36,246.92,6101.0,244.9812,245.5281,244.9315,245.4883,6101.0
2025-02-18 15:00:00,246.81,247.18,246.64,247.08,7365.0,245.3789,245.7468,245.2099,245.6474,7365.0
2025-02-18 15:30:00,246.97,247.08,246.17,246.38,32038.0,245.538,245.6474,244.7426,244.9514,32038.0
2025-02-19 09:30:00,245.65,247.51,245.4,247.31,6252.0,244.2257,246.0749,243.9771,245.876,6252.0
2025-02-19 10:00:00,247.38,248.33,246.99,247.79,20429.0,245.9456,246.8901,245.5579,246.3532,20429.0
2025-02-19 10:30:00,247.79,248.32,247.09,247.64,20555.0,246.3532,246.8802,245.6573,246.2041,20555.0
2025-02-19 11:00:00,247.63,248.07,247.39,247.81,14063.0,246.1942,246.6316,245.9556,246.3731,14063.0
2025-02-19 11:30:00,247.9,249.17,247.71,248.06,16124.0,246.4626,247.7252,246.2737,246.6217,16124.0
2025-02-19 12:00:00,248.01,248.45,247.82,248.0,16644.0,246.572,247.0094,246.3831,246.562,16644.0
2025-02-19 12:30:00,248.01,248.7,247.47,247.47,24317.0,246.572,247.258,246.0351,246.0351,24317.0
2025-02-19 13:00:00,247.54,247.78,247.23,247.37,12342.0,246.1047,246.3433,245.7965,245.9357,12342.0
2025-02-19 13:30:00,247.28,247.65,247.22,247.37,9321.0,245.8462,246.2141,245.7865,245.9357,9321.0
2025-02-19 14:00:00,247.49,247.95,246.97,247.62,13219.0,246.055,246.5123,245.538,246.1842,13219.0
2025-02-19 14:30:00,247.71,248.08,247.64,247.74,12841.0,246.2737,246.6416,246.2041,246.3035,12841.0
2025-02-19 15:00:00,247.72,247.72,247.11,247.6,18002.0,246.2836,246.2836,245.6772,246.1643,18002.0
2025-02-19 15:30:00,247.83,248.25,247.41,247.92,66494.0,246.393,246.8106,245.9754,246.4825,66494.0
2025-02-20 09:30:00,247.28,248.81,246.96,248.31,13204.0,245.8462,247.3673,245.5281,246.8702,13204.0
2025-02-20 10:00:00,248.25,249.58,248.22,249.48,16240.0,246.8106,248.1329,246.7808,248.0334,16240.0
2025-02-20 10:30:00,249.48,249.93,249.17,249.54,17308.0,248.0334,248.4808,247.7252,248.0931,17308.0
2025-02-20 11:00:00,249.36,249.44,248.3,248.87,20727.0,247.9141,247.9937,246.8603,247.427,20727.0
2025-02-20 11:30:00,248.79,248.79,248.11,248.12,7782.0,247.3474,247.3474,246.6714,246.6813,7782.0
2025-02-20 12:00:00,247.99,248.02,247.68,247.87,5916.0,246.5521,246.5819,246.2439,246.4328,5916.0
2025-02-20 12:30:00,247.89,248.02,247.73,247.88,8097.0,246.4527,246.5819,246.2936,246.4427,8097.0
2025-02-20 13:00:00,247.88,247.88,247.31,247.66,5745.0,246.4427,246.4427,245.876,246.224,5745.0
2025-02-20 13:30:00,247.64,248.35,247.64,248.35,11638.0,246.2041,246.91,246.2041,246.91,11638.0
2025-02-20 14:00:00,248.39,248.69,248.3,248.48,11039.0,246.9498,247.248,246.8603,247.0392,11039.0
2025-02-20 14:30:00,248.44,248.94,248.29,248.75,7743.0,246.9995,247.4966,246.8503,247.3077,7743.0
2025-02-20 15:00:00,248.79,248.79,248.16,248.32,14230.0,247.3474,247.3474,246.7211,246.8802,14230.0
2025-02-20 15:30:00,248.32,249.35,248.18,249.21,66113.0,246.8802,247.9042,246.741,247.765,66113.0
2025-02-21 09:30:00,248.14,249.39,247.99,248.66,20964.0,246.7012,247.944,246.5521,247.2182,20964.0
2025-02-21 10:00:00,248.4,248.86,248.04,248.51,8966.0,246.9597,247.417,246.6018,247.0691,8966.0
2025-02-21 10:30:00,248.74,249.11,248.54,248.75,6137.0,247.2977,247.6656,247.0989,247.3077,6137.0
2025-02-21 11:00:00,248.74,248.86,248.53,248.68,2286.0,247.2977,247.417,247.089,247.2381,2286.0
2025-02-21 11:30:00,248.82,249.14,248.46,248.46,5903.0,247.3773,247.6954,247.0194,247.0194,5903.0
2025-02-21 12:00:00,248.76,249.18,248.67,248.67,4950.0,247.3176,247.7352,247.2281,247.2281,4950.0
2025-02-21 12:30:00,248.59,248.59,248.0,248.27,3920.0,247.1486,247.1486,246.562,246.8305,3920.0
2025-02-21 13:00:00,248.26,249.43,248.25,249.0,15748.0,246.8205,247.9837,246.8106,247.5562,15748.0
2025-02-21 13:30:00,248.97,249.6,248.74,249.1,11489.0,247.5264,248.1527,247.2977,247.6556,11489.0
2025-02-21 14:00:00,249.1,249.42,248.67,249.25,8096.0,247.6556,247.9738,247.2281,247.8048,8096.0
2025-02-21 14:30:00,249.26,250.41,249.04,250.36,24123.0,247.8147,248.9581,247.596,248.9083,24123.0
2025-02-21 15:00:00,250.19,250.51,249.8,250.45,17015.0,248.7393,249.0575,248.3516,248.9978,17015.0
2025-02-21 15:30:00,250.45,250.81,249.7,249.97,40307.0,248.9978,249.3557,248.2522,248.5206,40307.0
2025-02-24 09:30:00,250.4,252.36,249.57,251.96,16115.0,248.9481,250.8967,248.1229,250.4991,16115.0
2025-02-24 10:00:00,251.76,252.7,251.53,251.82,21957.0,250.3002,251.2348,250.0716,250.3599,21957.0
2025-02-24 10:30:00,251.74,253.58,251.69,253.33,24906.0,250.2803,252.1097,250.2306,251.8611,24906.0
2025-02-24 11:00:00,253.11,253.12,252.42,252.83,8511.0,251.6424,251.6523,250.9564,251.364,8511.0
2025-02-24 11:30:00,252.83,253.04,252.13,252.52,10396.0,251.364,251.5728,250.6681,251.0558,10396.0
2025-02-24 12:00:00,252.46,252.81,251.97,252.43,12010.0,250.9962,251.3441,250.509,250.9663,12010.0
2025-02-24 12:30:00,252.61,252.61,251.9,252.1,6173.0,251.1453,251.1453,250.4394,250.6383,6173.0
2025-02-24 13:00:00,251.83,252.47,251.78,252.2,6548.0,250.3698,251.0061,250.3201,250.7377,6548.0
2025-02-24 13:30:00,252.16,252.8,252.14,252.32,4934.0,250.6979,251.3342,250.678,250.857,4934.0
2025-02-24 14:00:00,252.32,252.8,252.05,252.29,8749.0,250.857,251.3342,250.5885,250.8272,8749.0
2025-02-24 14:30:00,252.47,252.47,251.74,252.15,8333.0,251.0061,251.0061,250.2803,250.688,8333.0
2025-02-24 15:00:00,252.15,252.55,252.03,252.11,9772.0,250.688,251.0856,250.5687,250.6482,9772.0
2025-02-24 15:30:00,252.07,252.3,251.22,251.42,56600.0,250.6084,250.8371,249.7634,249.9622,56600.0
2025-02-25 09:30:00,251.3,253.47,250.33,252.18,18192.0,249.8429,252.0003,248.8785,250.7178,18192.0
2025-02-25 10:00:00,251.5,253.14,251.5,252.98,15365.0,250.0417,251.6722,250.0417,251.5132,15365.0
2025-02-25 10:30:00,253.3,253.88,252.84,253.61,24959.0,251.8313,252.4079,251.374,252.1395,24959.0
2025-02-25 11:00:00,253.61,253.61,252.15,252.27,13824.0,252.1395,252.1395,250.688,250.8073,13824.0
2025-02-25 11:30:00,251.89,252.29,250.38,251.15,24172.0,250.4295,250.8272,248.9282,249.6938,24172.0
2025-02-25 12:00:00,251.24,251.52,250.76,251.07,20724.0,249.7832,250.0616,249.306,249.6142,20724.0
2025-02-25 12:30:00,251.08,251.47,250.64,251.23,16285.0,249.6242,250.0119,249.1867,249.7733,16285.0
2025-02-25 13:00:00,251.24,251.75,251.19,251.43,8421.0,249.7832,250.2903,249.7335,249.9721,8421.0
2025-02-25 13:30:00,251.41,252.38,251.41,252.31,6348.0,249.9523,250.9166,249.9523,250.847,6348.0
2025-02-25 14:00:00,252.29,252.48,251.92,252.1,18717.0,250.8272,251.016,250.4593,250.6383,18717.0
2025-02-25 14:30:00,252.15,253.63,252.15,253.41,22623.0,250.688,252.1594,250.688,251.9407,22623.0
2025-02-25 15:00:00,253.42,253.53,252.43,252.89,15757.0,251.9506,252.06,250.9663,251.4237,15757.0
2025-02-25 15:30:00,252.86,253.2,251.6,252.79,60815.0,251.3938,251.7319,250.1412,251.3243,60815.0
2025-02-26 09:30:00,250.0,252.37,248.04,251.1,13155.0,248.5504,250.9067,246.6018,249.6441,13155.0
2025-02-26 10:00:00,251.61,252.74,251.1,251.99,7475.0,250.1511,251.2745,249.6441,250.5289,7475.0
2025-02-26 10:30:00,252.48,253.08,252.13,252.9,4143.0,251.016,251.6126,250.6681,251.4336,4143.0
2025-02-26 11:00:00,252.9,253.41,252.74,253.25,6901.0,251.4336,251.9407,251.2745,251.7816,6901.0
2025-02-26 11:30:00,253.21,253.21,252.59,252.61,3515.0,251.7418,251.7418,251.1254,251.1453,3515.0
2025-02-26 12:00:00,252.61,252.67,252.16,252.16,7206.0,251.1453,251.2049,250.6979,250.6979,7206.0
2025-02-26 12:30:00,252.49,252.71,251.42,251.43,4092.0,251.026,251.2447,249.9622,249.9721,4092.0
2025-02-26 13:00:00,251.33,251.92,251.32,251.49,4562.0,249.8727,250.4593,249.8628,250.0318,4562.0
2025-02-26 13:30:00,251.38,251.54,249.73,250.19,12957.0,249.9224,250.0815,248.282,248.7393,12957.0
2025-02-26 14:00:00,250.18,251.5,250.16,251.49,14350.0,248.7294,250.0417,248.7095,250.0318,14350.0
2025-02-26 14:30:00,251.52,251.67,250.99,251.44,7679.0,250.0616,250.2107,249.5347,249.9821,7679.0
2025-02-26 15:00:00,251.25,251.8,251.0,251.01,18131.0,249.7932,250.34,249.5446,249.5546,18131.0
2025-02-26 15:30:00,251.18,252.14,250.91,252.03,71846.0,249.7236,250.678,249.4552,250.5687,71846.0
2025-02-27 09:30:00,249.97,251.5,249.35,251.5,8742.0,249.2427,250.7683,248.6245,250.7683,8742.0
2025-02-27 10:00:00,251.72,251.98,249.87,250.48,6862.0,250.9876,251.2469,249.143,249.7512,6862.0
2025-02-27 10:30:00,250.39,250.52,249.59,250.24,13825.0,249.6615,249.7911,248.8638,249.5119,13825.0
2025-02-27 11:00:00,250.51,250.96,250.32,250.41,6411.0,249.7812,250.2298,249.5917,249.6814,6411.0
2025-02-27 11:30:00,250.51,250.84,249.85,249.89,5332.0,249.7812,250.1102,249.1231,249.163,5332.0
2025-02-27 12:00:00,249.93,250.35,249.38,250.35,6995.0,249.2028,249.6216,248.6544,249.6216,6995.0
2025-02-27 12:30:00,250.59,250.97,250.0,250.03,7597.0,249.8609,250.2398,249.2726,249.3026,7597.0
2025-02-27 13:00:00,250.34,250.7,250.18,250.68,5750.0,249.6116,249.9706,249.4521,249.9507,5750.0
2025-02-27 13:30:00,250.46,250.84,250.46,250.59,3762.0,249.7313,250.1102,249.7313,249.8609,3762.0
2025-02-27 14:00:00,250.51,250.75,250.16,250.16,3284.0,249.7812,250.0205,249.4322,249.4322,3284.0
2025-02-27 14:30:00,250.11,250.11,249.35,249.88,7674.0,249.3823,249.3823,248.6245,249.153,7674.0
2025-02-27 15:00:00,249.67,249.78,248.55,248.55,17798.0,248.9436,249.0533,247.8269,247.8269,17798.0
2025-02-27 15:30:00,248.51,249.01,247.74,247.93,51506.0,247.787,248.2855,247.0192,247.2087,51506.0
2025-02-28 09:30:00,249.23,251.54,248.99,249.76,17213.0,248.5049,250.8082,248.2656,249.0333,17213.0
2025-02-28 10:00:00,249.48,250.17,247.55,248.19,9595.0,248.7542,249.4421,246.8298,247.4679,9595.0
2025-02-28 10:30:00,247.68,248.51,247.68,248.51,2329.0,246.9594,247.787,246.9594,247.787,2329.0
2025-02-28 11:00:00,248.22,248.64,248.07,248.07,5130.0,247.4978,247.9166,247.3483,247.3483,5130.0
2025-02-28 11:30:00,248.43,249.06,248.42,248.81,3156.0,247.7072,248.3354,247.6972,248.0861,3156.0
2025-02-28 12:00:00,248.68,248.71,248.14,248.14,4732.0,247.9565,247.9864,247.4181,247.4181,4732.0
2025-02-28 12:30:00,248.01,248.07,247.26,247.41,5696.0,247.2884,247.3483,246.5406,246.6902,5696.0
2025-02-28 13:00:00,247.52,247.52,246.93,247.5,6788.0,246.7999,246.7999,246.2116,246.7799,6788.0
2025-02-28 13:30:00,247.65,248.3,247.55,247.74,5621.0,246.9295,247.5776,246.8298,247.0192,5621.0
2025-02-28 14:00:00,247.79,248.65,247.78,248.65,12087.0,247.0691,247.9266,247.0591,247.9266,12087.0
2025-02-28 14:30:00,248.82,249.25,248.53,249.08,17174.0,248.0961,248.5248,247.8069,248.3553,17174.0
2025-02-28 15:00:00,249.23,249.48,248.8,249.48,5701.0,248.5049,248.7542,248.0761,248.7542,5701.0
2025-02-28 15:30:00,249.54,251.52,248.99,251.04,47002.0,248.814,250.7882,248.2656,250.3096,47002.0
2025-03-03 09:30:00,250.5,252.84,250.25,252.84,11339.0,249.7712,252.1044,249.5219,252.1044,11339.0
2025-03-03 10:00:00,251.4,253.29,250.54,253.13,28121.0,250.6686,252.5531,249.8111,252.3935,28121.0
2025-03-03 10:30:00,253.13,254.57,252.93,254.53,21082.0,252.3935,253.8293,252.1941,253.7895,21082.0
2025-03-03 11:00:00,254.52,254.52,253.38,253.38,16861.0,253.7795,253.7795,252.6428,252.6428,16861.0
2025-03-03 11:30:00,253.5,253.52,252.87,253.24,8687.0,252.7625,252.7824,252.1343,252.5032,8687.0
2025-03-03 12:00:00,253.32,253.97,253.24,253.71,14380.0,252.583,253.2311,252.5032,252.9718,14380.0
2025-03-03 12:30:00,253.87,254.16,253.86,254.03,12933.0,253.1314,253.4205,253.1214,253.2909,12933.0
2025-03-03 13:00:00,254.15,254.75,253.95,254.03,25877.0,253.4106,254.0088,253.2111,253.2909,25877.0
2025-03-03 13:30:00,253.83,254.1,253.43,253.69,21411.0,253.0915,253.3607,252.6927,252.9519,21411.0
2025-03-03 14:00:00,253.59,253.82,253.42,253.68,21202.0,252.8522,253.0815,252.6827,252.9419,21202.0
2025-03-03 14:30:00,253.75,254.85,253.55,253.67,24359.0,253.0117,254.1085,252.8123,252.932,24359.0
2025-03-03 15:00:00,253.75,253.75,252.79,252.88,21707.0,253.0117,253.0117,252.0545,252.1443,21707.0
2025-03-03 15:30:00,252.96,254.55,252.95,254.0,115660.0,252.224,253.8094,252.2141,253.261,115660.0
2025-03-04 09:30:00,257.0,258.05,255.43,255.82,59608.0,256.2523,257.2992,254.6868,255.0757,59608.0
2025-03-04 10:00:00,255.89,257.17,255.73,256.79,48284.0,255.1455,256.4218,254.986,256.0429,48284.0
2025-03-04 10:30:00,256.75,257.24,256.07,256.7,68346.0,256.003,256.4916,255.325,255.9531,68346.0
2025-03-04 11:00:00,256.62,257.94,256.51,257.25,39985.0,255.8734,257.1895,255.7637,256.5015,39985.0
2025-03-04 11:30:00,257.2,257.85,256.76,257.82,24283.0,256.4517,257.0998,256.013,257.0699,24283.0
2025-03-04 12:00:00,257.67,257.82,256.82,257.01,33907.0,256.9203,257.0699,256.0728,256.2622,33907.0
2025-03-04 12:30:00,257.09,258.17,256.02,256.16,67824.0,256.342,257.4189,255.2751,255.4147,67824.0
2025-03-04 13:00:00,256.16,256.74,255.96,256.26,24888.0,255.4147,255.993,255.2153,255.5144,24888.0
2025-03-04 13:30:00,256.29,256.39,254.64,256.04,63624.0,255.5443,255.644,253.8991,255.2951,63624.0
2025-03-04 14:00:00,255.99,257.33,255.99,256.72,24789.0,255.2452,256.5813,255.2452,255.9731,24789.0
2025-03-04 14:30:00,257.22,258.03,256.78,257.35,39501.0,256.4716,257.2793,256.0329,256.6013,39501.0
2025-03-04 15:00:00,257.35,258.15,257.09,257.81,36912.0,256.6013,257.3989,256.342,257.0599,36912.0
2025-03-04 15:30:00,257.9,257.9,255.99,256.84,158709.0,257.1497,257.1497,255.2452,256.0927,158709.0
2025-03-05 09:30:00,255.03,258.59,255.03,257.5,30566.0,254.288,257.8376,254.288,256.7508,30566.0
2025-03-05 10:00:00,257.54,257.58,254.84,254.97,18129.0,256.7907,256.8306,254.0986,254.2282,18129.0
2025-03-05 10:30:00,254.84,254.84,253.42,253.56,30218.0,254.0986,254.0986,252.6827,252.8223,30218.0
2025-03-05 11:00:00,253.66,254.14,252.94,253.33,10972.0,252.922,253.4006,252.2041,252.593,10972.0
2025-03-05 11:30:00,253.26,253.37,252.55,253.2,10352.0,252.5232,252.6328,251.8152,252.4633,10352.0
2025-03-05 12:00:00,253.11,253.6,252.78,253.59,9154.0,252.3736,252.8622,252.0446,252.8522,9154.0
2025-03-05 12:30:00,253.76,254.16,253.38,254.0,18696.0,253.0217,253.4205,252.6428,253.261,18696.0
2025-03-05 13:00:00,253.96,254.17,253.36,253.81,11494.0,253.2211,253.4305,252.6229,253.0716,11494.0
2025-03-05 13:30:00,253.86,254.69,253.6,254.68,26772.0,253.1214,253.949,252.8622,253.939,26772.0
2025-03-05 14:00:00,254.84,256.41,254.84,256.26,16116.0,254.0986,255.664,254.0986,255.5144,16116.0
2025-03-05 14:30:00,256.31,256.56,255.51,255.52,13145.0,255.5643,255.8136,254.7666,254.7766,13145.0
2025-03-05 15:00:00,255.53,256.12,255.41,255.81,12777.0,254.7865,255.3748,254.6669,255.0657,12777.0
2025-03-05 15:30:00,255.75,255.89,254.22,254.28,96225.0,255.0059,255.1455,253.4804,253.5402,96225.0
2025-03-06 09:30:00,253.76,255.73,253.08,253.15,17615.0,253.0217,254.986,252.3437,252.4135,17615.0
2025-03-06 10:00:00,253.15,253.95,252.56,252.79,7863.0,252.4135,253.2111,251.8252,252.0545,7863.0
2025-03-06 10:30:00,252.99,254.41,252.99,254.41,13762.0,252.2539,253.6698,252.2539,253.6698,13762.0
2025-03-06 11:00:00,254.4,254.59,253.9,254.38,15740.0,253.6598,253.8493,253.1613,253.6399,15740.0
2025-03-06 11:30:00,254.03,254.44,253.11,253.11,22773.0,253.2909,253.6997,252.3736,252.3736,22773.0
2025-03-06 12:00:00,253.17,253.63,252.89,252.98,13805.0,252.4334,252.8921,252.1542,252.244,13805.0
2025-03-06 12:30:00,253.18,253.6,252.82,253.6,16138.0,252.4434,252.8622,252.0844,252.8622,16138.0
2025-03-06 13:00:00,253.59,253.79,252.99,253.03,13112.0,252.8522,253.0516,252.2539,252.2938,13112.0
2025-03-06 13:30:00,252.66,252.66,251.58,252.14,11094.0,251.9249,251.9249,250.848,251.4064,11094.0
2025-03-06 14:00:00,252.23,252.78,251.98,252.53,26210.0,251.4962,252.0446,251.2469,251.7953,26210.0
2025-03-06 14:30:00,252.79,253.88,252.6,252.91,18143.0,252.0545,253.1414,251.8651,252.1742,18143.0
2025-03-06 15:00:00,252.97,254.48,252.96,254.34,22661.0,252.234,253.7396,252.224,253.6,22661.0
2025-03-06 15:30:00,254.5,255.0,253.63,254.12,105097.0,253.7595,254.2581,252.8921,253.3807,105097.0
2025-03-07 09:30:00,253.29,256.07,253.0,254.56,28145.0,252.5531,255.325,252.2639,253.8194,28145.0
2025-03-07 10:00:00,254.55,255.71,254.48,255.7,10520.0,253.8094,254.966,253.7396,254.9561,10520.0
2025-03-07 10:30:00,255.8,256.13,253.87,254.18,23151.0,255.0558,255.3848,253.1314,253.4405,23151.0
2025-03-07 11:00:00,254.3,254.86,254.01,254.01,9969.0,253.5601,254.1185,253.271,253.271,9969.0
2025-03-07 11:30:00,254.04,254.59,253.44,253.74,12426.0,253.3009,253.8493,252.7026,253.0018,12426.0
2025-03-07 12:00:00,253.62,254.13,252.75,253.61,22974.0,252.8821,253.3906,252.0146,252.8721,22974.0
2025-03-07 12:30:00,253.61,254.39,253.53,253.89,22388.0,252.8721,253.6499,252.7924,253.1513,22388.0
2025-03-07 13:00:00,254.12,255.19,253.94,254.62,19746.0,253.3807,254.4475,253.2012,253.8792,19746.0
2025-03-07 13:30:00,254.62,255.29,254.12,255.21,16539.0,253.8792,254.5472,253.3807,254.4675,16539.0
2025-03-07 14:00:00,255.33,255.78,254.44,254.62,37549.0,254.5871,255.0358,253.6997,253.8792,37549.0
2025-03-07 14:30:00,254.62,255.53,254.0,254.03,32041.0,253.8792,254.7865,253.261,253.2909,32041.0
2025-03-07 15:00:00,254.26,254.67,253.83,253.83,45668.0,253.5202,253.9291,253.0915,253.0915,45668.0
2025-03-07 15:30:00,253.91,254.81,252.3,253.03,119375.0,253.1713,254.0686,251.5659,252.2938,119375.0
2025-03-10 09:30:00,252.71,255.61,252.35,253.35,22485.0,251.9748,254.8663,251.6158,252.6129,22485.0
2025-03-10 10:00:00,253.64,254.11,251.2,253.14,26782.0,252.902,253.3707,250.4691,252.4035,26782.0
2025-03-10 10:30:00,252.87,253.03,251.1,252.15,20026.0,252.1343,252.2938,250.3694,251.4164,20026.0
2025-03-10 11:00:00,252.3,252.48,250.79,250.79,15039.0,251.5659,251.7454,250.0603,250.0603,15039.0
2025-03-10 11:30:00,251.09,251.09,248.93,249.09,28780.0,250.3595,250.3595,248.2058,248.3653,28780.0
2025-03-10 12:00:00,249.09,250.3,248.96,250.17,16829.0,248.3653,249.5718,248.2357,249.4421,16829.0
2025-03-10 12:30:00,250.19,250.58,247.95,247.95,15742.0,249.4621,249.851,247.2286,247.2286,15742.0
2025-03-10 13:00:00,248.05,249.01,248.05,248.64,24238.0,247.3283,248.2855,247.3283,247.9166,24238.0
2025-03-10 13:30:00,248.82,249.11,247.51,247.63,29501.0,248.0961,248.3852,246.7899,246.9095,29501.0
2025-03-10 14:00:00,247.84,248.05,244.31,244.87,56013.0,247.1189,247.3283,243.5992,244.1576,56013.0
2025-03-10 14:30:00,244.99,245.31,244.1,244.35,43654.0,244.2772,244.5963,243.3898,243.6391,43654.0
2025-03-10 15:00:00,244.72,245.64,243.64,245.19,47213.0,244.008,244.9253,242.9311,244.4766,47213.0
2025-03-10 15:30:00,245.03,245.91,243.58,244.11,166998.0,244.3171,245.1945,242.8713,243.3998,166998.0
2025-03-11 09:30:00,246.19,246.4,242.33,243.53,24823.0,245.4737,245.6831,241.625,242.8215,24823.0
2025-03-11 10:00:00,243.65,244.8,242.78,244.71,18672.0,242.9411,244.0878,242.0736,243.998,18672.0
2025-03-11 10:30:00,244.39,244.75,243.63,244.16,31732.0,243.679,244.0379,242.9212,243.4496,31732.0
2025-03-11 11:00:00,244.12,244.93,243.08,243.08,41366.0,243.4097,244.2174,242.3728,242.3728,41366.0
2025-03-11 11:30:00,243.03,243.36,241.73,241.78,27786.0,242.3229,242.652,241.0267,241.0766,27786.0
2025-03-11 12:00:00,241.89,241.9,240.43,240.81,16573.0,241.1862,241.1962,239.7305,240.1094,16573.0
2025-03-11 12:30:00,240.72,241.36,240.0,240.04,15322.0,240.0196,240.6578,239.3017,239.3416,15322.0
2025-03-11 13:00:00,240.23,240.8,237.6,237.94,34414.0,239.5311,240.0994,236.9087,237.2477,34414.0
2025-03-11 13:30:00,238.34,239.08,238.29,238.36,15217.0,237.6466,238.3844,237.5967,237.6665,15217.0
2025-03-11 14:00:00,238.53,239.21,238.2,239.07,26327.0,237.836,238.514,237.507,238.3744,26327.0
2025-03-11 14:30:00,239.08,240.39,238.62,239.93,27322.0,238.3844,239.6906,237.9257,239.2319,27322.0
2025-03-11 15:00:00,239.84,240.49,239.5,240.23,30538.0,239.1422,239.7903,238.8032,239.5311,30538.0
2025-03-11 15:30:00,240.14,241.03,239.13,239.25,102413.0,239.4413,240.3287,238.4343,238.5539,102413.0
2025-03-12 09:30:00,238.29,239.76,234.89,234.94,23607.0,237.5967,239.0624,234.2066,234.2565,23607.0
2025-03-12 10:00:00,235.15,236.67,235.02,235.55,31640.0,234.4658,235.9814,234.3362,234.8647,31640.0
2025-03-12 10:30:00,235.55,235.55,230.97,232.06,61348.0,234.8647,234.8647,230.298,231.3848,61348.0
2025-03-12 11:00:00,231.79,233.18,231.75,233.12,23984.0,231.1156,232.5016,231.0757,232.4418,23984.0
2025-03-12 11:30:00,233.21,233.74,233.0,233.14,11223.0,232.5315,233.0599,232.3221,232.4617,11223.0
2025-03-12 12:00:00,233.29,234.46,232.64,233.8,34242.0,232.6113,233.7779,231.9631,233.1198,34242.0
2025-03-12 12:30:00,233.8,234.32,232.95,233.34,31494.0,233.1198,233.6383,232.2722,232.6611,31494.0
2025-03-12 13:00:00,233.38,234.93,233.3,234.59,9502.0,232.701,234.2465,232.6212,233.9075,9502.0
2025-03-12 13:30:00,234.58,235.45,234.2,234.37,10991.0,233.8975,234.765,233.5186,233.6881,10991.0
2025-03-12 14:00:00,234.36,235.37,234.34,235.31,23469.0,233.6781,234.6852,233.6582,234.6254,23469.0
2025-03-12 14:30:00,235.36,236.43,235.36,235.95,15335.0,234.6752,235.7421,234.6752,235.2635,15335.0
2025-03-12 15:00:00,235.93,236.69,235.75,235.92,26582.0,235.2436,236.0014,235.0641,235.2336,26582.0
2025-03-12 15:30:00,235.82,236.87,235.11,236.84,130838.0,235.1339,236.1808,234.426,236.1509,130838.0
2025-03-13 09:30:00,237.46,237.46,235.44,235.89,21906.0,236.7691,236.7691,234.755,235.2037,21906.0
2025-03-13 10:00:00,236.13,237.81,236.03,236.42,11261.0,235.443,237.1181,235.3433,235.7321,11261.0
2025-03-13 10:30:00,236.35,237.28,235.74,236.24,6927.0,235.6624,236.5896,235.0541,235.5527,6927.0
2025-03-13 11:00:00,236.49,236.53,235.86,236.24,6199.0,235.8019,235.8418,235.1738,235.5527,6199.0
2025-03-13 11:30:00,236.14,236.17,235.49,235.98,9739.0,235.453,235.4829,234.8049,235.2934,9739.0
2025-03-13 12:00:00,235.91,236.47,235.14,235.14,9470.0,235.2236,235.782,234.4559,234.4559,9470.0
2025-03-13 12:30:00,235.33,235.99,235.25,235.96,6726.0,234.6453,235.3034,234.5656,235.2735,6726.0
2025-03-13 13:00:00,235.84,236.04,235.22,235.34,2695.0,235.1538,235.3533,234.5356,234.6553,2695.0
2025-03-13 13:30:00,235.2,235.2,234.31,234.7,8264.0,234.5157,234.5157,233.6283,234.0172,8264.0
2025-03-13 14:00:00,234.5,235.08,234.47,234.77,11315.0,233.8177,234.396,233.7878,234.0869,11315.0
2025-03-13 14:30:00,234.8,235.56,234.8,235.34,8637.0,234.1169,234.8747,234.1169,234.6553,8637.0
2025-03-13 15:00:00,235.34,235.41,234.45,234.56,13826.0,234.6553,234.7251,233.7679,233.8776,13826.0
2025-03-13 15:30:00,234.57,235.85,234.31,235.65,77469.0,233.8875,235.1638,233.6283,234.9644,77469.0
2025-03-14 09:30:00,234.9,236.49,233.9,236.08,12850.0,234.2166,235.8019,233.2195,235.3931,12850.0
2025-03-14 10:00:00,235.64,236.71,234.99,236.44,27805.0,234.9544,236.0213,234.3063,235.7521,27805.0
2025-03-14 10:30:00,236.23,237.44,236.03,237.44,16055.0,235.5427,236.7492,235.3433,236.7492,16055.0
2025-03-14 11:00:00,237.51,238.9,237.38,238.31,17839.0,236.819,238.2049,236.6894,237.6167,17839.0
2025-03-14 11:30:00,238.09,238.47,237.46,238.44,23471.0,237.3973,237.7762,236.7691,237.7463,23471.0
2025-03-14 12:00:00,238.47,238.85,238.3,238.36,25858.0,237.7762,238.1551,237.6067,237.6665,25858.0
2025-03-14 12:30:00,238.42,239.03,238.4,238.84,16917.0,237.7263,238.3346,237.7064,238.1451,16917.0
2025-03-14 13:00:00,239.06,239.63,238.49,238.49,18284.0,238.3645,238.9328,237.7961,237.7961,18284.0
2025-03-14 13:30:00,238.48,238.57,237.43,238.08,10900.0,237.7862,237.8759,236.7392,237.3873,10900.0
2025-03-14 14:00:00,238.32,238.95,237.92,238.42,11372.0,237.6266,238.2548,237.2278,237.7263,11372.0
2025-03-14 14:30:00,238.61,238.91,238.03,238.34,10359.0,237.9158,238.2149,237.3375,237.6466,10359.0
2025-03-14 15:00:00,238.29,238.88,238.15,238.59,12417.0,237.5967,238.185,237.4571,237.8958,12417.0
2025-03-14 15:30:00,238.62,239.9,238.25,239.54,88103.0,237.9257,239.202,237.5568,238.8431,88103.0
2025-03-17 09:30:00,239.45,240.32,238.99,240.16,8725.0,238.7533,239.6208,238.2947,239.4613,8725.0
2025-03-17 10:00:00,240.31,240.73,240.02,240.35,10697.0,239.6108,240.0296,239.3217,239.6507,10697.0
2025-03-17 10:30:00,240.44,240.95,240.07,240.07,8474.0,239.7405,240.249,239.3715,239.3715,8474.0
2025-03-17 11:00:00,240.31,240.96,240.29,240.55,7718.0,239.6108,240.2589,239.5909,239.8501,7718.0
2025-03-17 11:30:00,240.53,240.95,240.11,240.7,3841.0,239.8302,240.249,239.4114,239.9997,3841.0
2025-03-17 12:00:00,240.68,241.12,240.67,240.74,1422.0,239.9798,240.4185,239.9698,240.0396,1422.0
2025-03-17 12:30:00,240.85,241.03,240.46,240.87,5845.0,240.1493,240.3287,239.7604,240.1692,5845.0
2025-03-17 13:00:00,240.75,241.06,240.62,240.9,7494.0,240.0496,240.3586,239.9199,240.1991,7494.0
2025-03-17 13:30:00,240.94,241.83,240.94,241.4,6023.0,240.239,241.1264,240.239,240.6977,6023.0
2025-03-17 14:00:00,241.41,241.69,241.21,241.22,5108.0,240.7076,240.9868,240.5082,240.5182,5108.0
2025-03-17 14:30:00,241.15,241.74,241.14,241.37,12893.0,240.4484,241.0367,240.4384,240.6677,12893.0
2025-03-17 15:00:00,241.32,241.32,240.66,241.0,17227.0,240.6179,240.6179,239.9598,240.2988,17227.0
2025-03-17 15:30:00,240.91,241.19,240.28,240.43,47181.0,240.2091,240.4883,239.5809,239.7305,47181.0
2025-03-18 09:30:00,240.67,242.65,239.88,241.26,18603.0,239.9698,241.944,239.1821,240.5581,18603.0
2025-03-18 10:00:00,240.75,240.75,239.83,240.06,5395.0,240.0496,240.0496,239.1322,239.3616,5395.0
2025-03-18 10:30:00,239.74,240.4,239.25,239.97,10204.0,239.0425,239.7006,238.5539,239.2718,10204.0
2025-03-18 11:00:00,240.0,240.26,238.76,238.76,7648.0,239.3017,239.561,238.0653,238.0653,7648.0
2025-03-18 11:30:00,238.93,239.13,238.03,238.31,5557.0,238.2348,238.4343,237.3375,237.6167,5557.0
2025-03-18 12:00:00,238.19,238.62,237.78,238.49,4714.0,237.497,237.9257,237.0882,237.7961,4714.0
2025-03-18 12:30:00,238.77,238.81,237.89,238.19,7044.0,238.0753,238.1152,237.1979,237.497,7044.0
2025-03-18 13:00:00,238.13,238.14,237.11,237.89,9619.0,237.4372,237.4471,236.4201,237.1979,9619.0
2025-03-18 13:30:00,237.74,238.52,237.7,238.2,5229.0,237.0483,237.826,237.0084,237.507,5229.0
2025-03-18 14:00:00,238.33,240.8,238.26,239.96,37463.0,237.6366,240.0994,237.5668,239.2618,37463.0
2025-03-18 14:30:00,239.91,240.1,238.43,238.43,23600.0,239.212,239.4014,237.7363,237.7363,23600.0
2025-03-18 15:00:00,238.67,238.96,237.83,238.69,39731.0,237.9756,238.2648,237.138,237.9955,39731.0
2025-03-18 15:30:00,238.51,239.77,237.93,239.51,90846.0,237.8161,239.0724,237.2378,238.8132,90846.0
2025-03-19 09:30:00,236.69,238.56,232.11,235.07,53603.0,236.0014,237.8659,231.4347,234.3861,53603.0
2025-03-19 10:00:00,234.77,235.35,233.7,233.98,22008.0,234.0869,234.6653,233.0201,233.2992,22008.0
2025-03-19 10:30:00,233.89,236.06,233.14,236.05,13263.0,233.2095,235.3732,232.4617,235.3632,13263.0
2025-03-19 11:00:00,235.67,237.32,235.32,236.99,35698.0,234.9843,236.6295,234.6353,236.3005,35698.0
2025-03-19 11:30:00,237.06,238.6,237.06,238.46,13513.0,236.3703,237.9058,236.3703,237.7662,13513.0
2025-03-19 12:00:00,238.52,238.85,237.7,237.86,7250.0,237.826,238.1551,237.0084,237.168,7250.0
2025-03-19 12:30:00,238.1,238.58,237.83,238.42,19346.0,237.4073,237.8859,237.138,237.7263,19346.0
2025-03-19 13:00:00,238.42,238.43,237.34,237.44,9102.0,237.7263,237.7363,236.6495,236.7492,9102.0
2025-03-19 13:30:00,237.29,237.66,237.03,237.66,8499.0,236.5996,236.9685,236.3404,236.9685,8499.0
2025-03-19 14:00:00,237.2,238.55,237.01,238.41,11323.0,236.5099,237.856,236.3204,237.7164,11323.0
2025-03-19 14:30:00,238.38,239.81,238.27,239.22,16756.0,237.6864,239.1123,237.5768,238.524,16756.0
2025-03-19 15:00:00,239.21,240.42,239.2,240.04,15994.0,238.514,239.7205,238.5041,239.3416,15994.0
2025-03-19 15:30:00,240.06,240.75,239.52,239.83,82179.0,239.3616,240.0496,238.8231,239.1322,82179.0
2025-03-20 09:30:00,239.2,239.53,235.85,238.16,13717.0,238.5041,238.8331,235.1638,237.4671,13717.0
2025-03-20 10:00:00,238.0,238.86,237.67,237.87,10550.0,237.3076,238.1651,236.9785,237.1779,10550.0
2025-03-20 10:30:00,238.23,238.23,237.08,237.1,11260.0,237.5369,237.5369,236.3902,236.4102,11260.0
2025-03-20 11:00:00,237.2,237.37,236.17,236.44,15424.0,236.5099,236.6794,235.4829,235.7521,15424.0
2025-03-20 11:30:00,236.48,237.61,236.31,237.49,12067.0,235.792,236.9187,235.6225,236.799,12067.0
2025-03-20 12:00:00,237.26,237.53,236.84,237.12,6430.0,236.5697,236.8389,236.1509,236.4301,6430.0
2025-03-20 12:30:00,237.06,237.08,236.26,236.7,21979.0,236.3703,236.3902,235.5726,236.0113,21979.0
2025-03-20 13:00:00,236.51,236.89,236.11,236.11,4374.0,235.8219,236.2008,235.4231,235.4231,4374.0
2025-03-20 13:30:00,236.09,236.35,235.35,235.46,10012.0,235.4031,235.6624,234.6653,234.7749,10012.0
2025-03-20 14:00:00,235.34,236.03,235.33,235.49,6956.0,234.6553,235.3433,234.6453,234.8049,6956.0
2025-03-20 14:30:00,235.49,236.01,235.24,235.62,16255.0,234.8049,235.3233,234.5556,234.9345,16255.0
2025-03-20 15:00:00,235.63,236.34,235.48,235.81,14010.0,234.9444,235.6524,234.7949,235.1239,14010.0
2025-03-20 15:30:00,235.61,236.37,235.51,235.61,53709.0,234.9245,235.6823,234.8248,234.9245,53709.0
2025-03-21 09:30:00,234.69,236.43,233.24,234.87,69659.0,234.0072,235.7421,232.5614,234.1867,69659.0
2025-03-21 10:00:00,234.58,236.12,233.25,234.29,51270.0,233.8975,235.433,232.5714,233.6083,51270.0
2025-03-21 10:30:00,234.39,234.39,233.25,233.78,6616.0,233.7081,233.7081,232.5714,233.0998,6616.0
2025-03-21 11:00:00,233.93,234.26,232.95,233.21,6615.0,233.2494,233.5784,232.2722,232.5315,6615.0
2025-03-21 11:30:00,233.1,233.22,232.35,232.72,15167.0,232.4218,232.5415,231.674,232.0429,15167.0
2025-03-21 12:00:00,232.71,234.01,232.7,234.01,8356.0,232.0329,233.3292,232.023,233.3292,8356.0
2025-03-21 12:30:00,233.85,234.57,233.7,234.45,7302.0,233.1696,233.8875,233.0201,233.7679,7302.0
2025-03-21 13:00:00,234.45,234.8,234.04,234.33,6696.0,233.7679,234.1169,233.3591,233.6482,6696.0
2025-03-21 13:30:00,234.33,235.58,233.94,234.93,11574.0,233.6482,234.8946,233.2594,234.2465,11574.0
2025-03-21 14:00:00,235.3,235.3,233.99,233.99,4089.0,234.6154,234.6154,233.3092,233.3092,4089.0
2025-03-21 14:30:00,234.0,234.42,233.37,233.65,9278.0,233.3192,233.738,232.691,232.9702,9278.0
2025-03-21 15:00:00,233.8,233.91,233.24,233.6,11625.0,233.1198,233.2295,232.5614,232.9204,11625.0
2025-03-21 15:30:00,233.55,234.07,232.82,234.07,77914.0,232.8705,233.389,232.1426,233.389,77914.0
2025-03-24 09:30:00,235.9,236.81,234.11,235.76,18861.0,235.2137,236.121,233.4289,235.0741,18861.0
2025-03-24 10:00:00,235.84,236.54,235.32,235.73,5716.0,235.1538,235.8518,234.6353,235.0442,5716.0
2025-03-24 10:30:00,235.61,235.77,234.95,235.62,11615.0,234.9245,235.084,234.2664,234.9345,11615.0
2025-03-24 11:00:00,235.55,235.86,235.41,235.74,8690.0,234.8647,235.1738,234.7251,235.0541,8690.0
2025-03-24 11:30:00,235.78,236.4,235.41,236.25,5318.0,235.094,235.7122,234.7251,235.5626,5318.0
2025-03-24 12:00:00,236.27,236.71,236.19,236.19,3647.0,235.5826,236.0213,235.5028,235.5028,3647.0
2025-03-24 12:30:00,236.33,236.34,235.62,235.62,2362.0,235.6424,235.6524,234.9345,234.9345,2362.0
2025-03-24 13:00:00,235.65,236.09,235.61,235.77,9631.0,234.9644,235.4031,234.9245,235.084,9631.0
2025-03-24 13:30:00,235.92,236.47,235.91,236.14,11073.0,235.2336,235.782,235.2236,235.453,11073.0
2025-03-24 14:00:00,236.11,236.26,235.64,236.22,11891.0,235.4231,235.5726,234.9544,235.5327,11891.0
2025-03-24 14:30:00,236.06,236.73,236.06,236.7,10371.0,235.3732,236.0412,235.3732,236.0113,10371.0
2025-03-24 15:00:00,236.7,236.86,236.21,236.29,18556.0,236.0113,236.1709,235.5228,235.6025,18556.0
2025-03-24 15:30:00,236.3,236.57,235.84,236.43,71738.0,235.6125,235.8817,235.1538,235.7421,71738.0
2025-03-25 09:30:00,237.11,240.12,235.98,237.2,12787.0,236.4201,239.4214,235.2934,236.5099,12787.0
2025-03-25 10:00:00,237.2,238.14,236.85,237.75,9386.0,236.5099,237.4471,236.1609,237.0583,9386.0
2025-03-25 10:30:00,238.3,238.3,235.79,236.37,7178.0,237.6067,237.6067,235.104,235.6823,7178.0
2025-03-25 11:00:00,236.42,236.43,235.46,235.68,5525.0,235.7321,235.7421,234.7749,234.9943,5525.0
2025-03-25 11:30:00,235.45,235.74,234.92,234.92,5220.0,234.765,235.0541,234.2365,234.2365,5220.0
2025-03-25 12:00:00,234.97,234.97,234.53,234.61,4918.0,234.2864,234.2864,233.8476,233.9274,4918.0
2025-03-25 12:30:00,234.61,234.91,234.23,234.7,4463.0,233.9274,234.2265,233.5485,234.0172,4463.0
2025-03-25 13:00:00,234.82,235.16,234.56,235.16,7732.0,234.1368,234.4758,233.8776,234.4758,7732.0
2025-03-25 13:30:00,235.02,235.33,234.78,234.78,5891.0,234.3362,234.6453,234.0969,234.0969,5891.0
2025-03-25 14:00:00,234.61,235.15,234.6,235.13,5542.0,233.9274,234.4658,233.9174,234.4459,5542.0
2025-03-25 14:30:00,234.99,235.07,234.05,234.2,8709.0,234.3063,234.3861,233.369,233.5186,8709.0
2025-03-25 15:00:00,234.35,234.67,234.05,234.18,9636.0,233.6682,233.9872,233.369,233.4987,9636.0
2025-03-25 15:30:00,234.09,234.6,232.49,234.46,202847.0,233.4089,233.9174,231.8136,233.7779,202847.0
2025-03-26 09:30:00,235.0,236.21,233.82,235.69,12202.0,234.3163,235.5228,233.1397,235.0043,12202.0
2025-03-26 10:00:00,235.56,236.76,235.0,236.34,10305.0,234.8747,236.0712,234.3163,235.6524,10305.0
2025-03-26 10:30:00,236.0,236.27,235.68,235.94,3047.0,235.3134,235.5826,234.9943,235.2535,3047.0
2025-03-26 11:00:00,235.91,235.91,235.19,235.34,5298.0,235.2236,235.2236,234.5057,234.6553,5298.0
2025-03-26 11:30:00,235.28,235.48,234.74,235.05,9115.0,234.5955,234.7949,234.057,234.3661,9115.0
2025-03-26 12:00:00,234.87,235.27,234.86,235.16,1821.0,234.1867,234.5855,234.1767,234.4758,1821.0
2025-03-26 12:30:00,235.34,235.34,234.83,234.96,4177.0,234.6553,234.6553,234.1468,234.2764,4177.0
2025-03-26 13:00:00,234.88,235.05,233.94,234.08,7696.0,234.1966,234.3661,233.2594,233.399,7696.0
2025-03-26 13:30:00,233.85,234.29,233.47,233.69,7123.0,233.1696,233.6083,232.7907,233.0101,7123.0
2025-03-26 14:00:00,233.74,234.5,233.74,234.25,6866.0,233.0599,233.8177,233.0599,233.5685,6866.0
2025-03-26 14:30:00,234.3,234.4,233.4,233.7,9683.0,233.6183,233.718,232.7209,233.0201,9683.0
2025-03-26 15:00:00,233.56,233.8,233.33,233.64,6240.0,232.8805,233.1198,232.6511,232.9602,6240.0
2025-03-26 15:30:00,233.59,233.93,233.07,233.2,58308.0,232.9104,233.2494,232.3919,232.5215,58308.0
2025-03-27 09:30:00,233.57,233.74,232.66,233.69,12254.0,232.8904,233.0599,231.9831,233.0101,12254.0
2025-03-27 10:00:00,234.09,234.36,232.65,232.66,15633.0,233.4089,233.6781,231.9731,231.9831,15633.0
2025-03-27 10:30:00,232.71,233.85,232.7,233.65,11075.0,232.0329,233.1696,232.023,232.9702,11075.0
2025-03-27 11:00:00,233.73,234.0,233.42,233.73,6081.0,233.05,233.3192,232.7409,233.05,6081.0
2025-03-27 11:30:00,233.87,234.06,233.09,233.24,6513.0,233.1896,233.379,232.4118,232.5614,6513.0
2025-03-27 12:00:00,233.24,233.68,233.0,233.21,7170.0,232.5614,233.0001,232.3221,232.5315,7170.0
2025-03-27 12:30:00,233.28,233.37,232.38,232.39,4987.0,232.6013,232.691,231.7039,231.7139,4987.0
2025-03-27 13:00:00,232.51,233.01,232.51,232.59,7370.0,231.8335,232.3321,231.8335,231.9133,7370.0
2025-03-27 13:30:00,232.53,232.68,232.01,232.01,4355.0,231.8535,232.003,231.335,231.335,4355.0
2025-03-27 14:00:00,232.24,233.28,232.24,233.0,7862.0,231.5643,232.6013,231.5643,232.3221,7862.0
2025-03-27 14:30:00,232.84,233.15,232.61,232.61,7413.0,232.1626,232.4717,231.9332,231.9332,7413.0
2025-03-27 15:00:00,232.61,233.02,231.79,232.23,25213.0,231.9332,232.342,231.1156,231.5543,25213.0
2025-03-27 15:30:00,232.2,232.72,231.06,231.47,128993.0,231.5244,232.0429,230.3877,230.7966,128993.0
2025-03-28 09:30:00,231.67,233.45,230.41,230.41,30258.0,230.996,232.7708,229.7396,229.7396,30258.0
2025-03-28 10:00:00,230.34,231.87,229.22,229.55,10066.0,229.6698,231.1954,228.5531,228.8821,10066.0
2025-03-28 10:30:00,230.1,230.55,229.43,230.17,12383.0,229.4305,229.8792,228.7625,229.5003,12383.0
2025-03-28 11:00:00,230.42,230.98,230.17,230.72,11751.0,229.7496,230.308,229.5003,230.0487,11751.0
2025-03-28 11:30:00,230.82,231.03,230.6,230.74,4677.0,230.1484,230.3578,229.9291,230.0687,4677.0
2025-03-28 12:00:00,230.6,230.6,230.01,230.11,29180.0,229.9291,229.9291,229.3408,229.4405,29180.0
2025-03-28 12:30:00,230.29,230.29,229.52,229.55,6191.0,229.62,229.62,228.8522,228.8821,6191.0
2025-03-28 13:00:00,229.64,229.64,228.75,228.76,8683.0,228.9719,228.9719,228.0845,228.0944,8683.0
2025-03-28 13:30:00,228.73,229.48,228.73,229.33,6704.0,228.0645,228.8123,228.0645,228.6628,6704.0
2025-03-28 14:00:00,229.41,229.55,228.71,229.16,11428.0,228.7425,228.8821,228.0446,228.4933,11428.0
2025-03-28 14:30:00,229.23,230.13,229.16,230.01,5476.0,228.5631,229.4604,228.4933,229.3408,5476.0
2025-03-28 15:00:00,230.06,230.25,229.52,229.65,8934.0,229.3907,229.5801,228.8522,228.9818,8934.0
2025-03-28 15:30:00,229.7,230.21,229.32,230.01,45380.0,229.0317,229.5402,228.6528,229.3408,45380.0
2025-03-31 09:30:00,229.92,232.18,229.91,230.93,35032.0,229.2511,231.5045,229.2411,230.2581,35032.0
2025-03-31 10:00:00,230.93,231.05,228.54,229.94,19272.0,230.2581,230.3778,227.8751,229.271,19272.0
2025-03-31 10:30:00,229.65,230.39,229.35,229.87,23516.0,228.9818,229.7197,228.6827,229.2012,23516.0
2025-03-31 11:00:00,230.01,230.71,229.81,230.02,13952.0,229.3408,230.0388,229.1414,229.3508,13952.0
2025-03-31 11:30:00,229.94,230.02,228.81,228.81,7356.0,229.271,229.3508,228.1443,228.1443,7356.0
2025-03-31 12:00:00,228.61,229.25,228.45,228.69,13733.0,227.9449,228.583,227.7853,228.0246,13733.0
2025-03-31 12:30:00,228.71,228.77,228.11,228.64,10933.0,228.0446,228.1044,227.4463,227.9748,10933.0
2025-03-31 13:00:00,228.64,230.08,228.56,229.97,22391.0,227.9748,229.4106,227.895,229.3009,22391.0
2025-03-31 13:30:00,229.82,229.93,229.28,229.56,24310.0,229.1514,229.261,228.6129,228.8921,24310.0
2025-03-31 14:00:00,229.64,232.49,229.64,232.49,25513.0,228.9719,231.8136,228.9719,231.8136,25513.0
2025-03-31 14:30:00,232.67,233.16,232.22,232.26,34329.0,231.9931,232.4816,231.5444,231.5843,34329.0
2025-03-31 15:00:00,232.23,233.45,232.16,232.99,52555.0,231.5543,232.7708,231.4845,232.3121,52555.0
2025-03-31 15:30:00,232.96,234.62,232.14,232.65,170894.0,232.2822,233.9374,231.4646,231.9731,170894.0
2025-04-01 09:30:00,231.96,232.38,230.13,231.27,11167.0,231.2851,231.7039,229.4604,230.5971,11167.0
2025-04-01 10:00:00,231.1,231.52,230.61,231.31,9811.0,230.4276,230.8464,229.9391,230.637,9811.0
2025-04-01 10:30:00,231.34,233.12,231.27,232.88,12044.0,230.6669,232.4418,230.5971,232.2024,12044.0
2025-04-01 11:00:00,232.88,234.35,232.88,234.03,19700.0,232.2024,233.6682,232.2024,233.3491,19700.0
2025-04-01 11:30:00,233.88,233.92,233.55,233.75,5905.0,233.1995,233.2394,232.8705,233.0699,5905.0
2025-04-01 12:00:00,233.76,234.8,233.72,233.72,11440.0,233.0799,234.1169,233.04,233.04,11440.0
2025-04-01 12:30:00,233.82,234.0,233.17,233.88,8112.0,233.1397,233.3192,232.4916,233.1995,8112.0
2025-04-01 13:00:00,233.84,234.06,233.33,233.33,8413.0,233.1597,233.379,232.6511,232.6511,8413.0
2025-04-01 13:30:00,233.37,233.93,232.94,233.69,8599.0,232.691,233.2494,232.2623,233.0101,8599.0
2025-04-01 14:00:00,233.64,233.93,233.02,233.09,20398.0,232.9602,233.2494,232.342,232.4118,20398.0
2025-04-01 14:30:00,232.94,233.1,232.06,232.46,14320.0,232.2623,232.4218,231.3848,231.7837,14320.0
2025-04-01 15:00:00,232.52,233.02,232.31,232.61,17507.0,231.8435,232.342,231.6341,231.9332,17507.0
2025-04-01 15:30:00,232.63,233.18,232.06,232.51,104355.0,231.9532,232.5016,231.3848,231.8335,104355.0
2025-04-02 09:30:00,233.19,233.82,231.65,233.54,20085.0,232.5115,233.1397,230.976,232.8605,20085.0
2025-04-02 10:00:00,233.72,235.25,233.34,234.98,9921.0,233.04,234.5656,232.6611,234.2963,9921.0
2025-04-02 10:30:00,234.86,235.12,234.08,234.93,5907.0,234.1767,234.4359,233.399,234.2465,5907.0
2025-04-02 11:00:00,234.66,235.34,234.48,235.11,5001.0,233.9773,234.6553,233.7978,234.426,5001.0
2025-04-02 11:30:00,235.1,235.28,234.29,234.76,16844.0,234.416,234.5955,233.6083,234.077,16844.0
2025-04-02 12:00:00,234.58,235.76,234.45,235.58,13308.0,233.8975,235.0741,233.7679,234.8946,13308.0
2025-04-02 12:30:00,235.93,237.27,235.5,236.59,13603.0,235.2436,236.5797,234.8148,235.9017,13603.0
2025-04-02 13:00:00,236.59,236.88,236.13,236.41,12695.0,235.9017,236.1908,235.443,235.7222,12695.0
2025-04-02 13:30:00,236.52,237.06,236.26,236.54,18902.0,235.8319,236.3703,235.5726,235.8518,18902.0
2025-04-02 14:00:00,236.5,237.05,236.15,236.15,20129.0,235.8119,236.3603,235.4629,235.4629,20129.0
2025-04-02 14:30:00,236.14,237.05,236.14,236.69,24356.0,235.453,236.3603,235.453,236.0014,24356.0
2025-04-02 15:00:00,236.64,236.95,236.09,236.9,35848.0,235.9515,236.2606,235.4031,236.2108,35848.0
2025-04-02 15:30:00,236.65,237.3,236.11,236.32,156271.0,235.9615,236.6096,235.4231,235.6324,156271.0
2025-04-03 09:30:00,234.86,238.39,234.15,234.86,17095.0,234.1767,237.6964,233.4688,234.1767,17095.0
2025-04-03 10:00:00,234.14,235.74,232.75,235.2,56852.0,233.4588,235.0541,232.0728,234.5157,56852.0
2025-04-03 10:30:00,235.03,236.02,233.25,233.36,37423.0,234.3462,235.3333,232.5714,232.6811,37423.0
2025-04-03 11:00:00,233.36,233.74,232.51,232.93,18161.0,232.6811,233.0599,231.8335,232.2523,18161.0
2025-04-03 11:30:00,233.3,234.52,232.64,234.47,34743.0,232.6212,233.8377,231.9631,233.7878,34743.0
2025-04-03 12:00:00,234.62,236.36,234.51,235.64,18327.0,233.9374,235.6723,233.8277,234.9544,18327.0
2025-04-03 12:30:00,235.62,236.15,234.81,235.37,28072.0,234.9345,235.4629,234.1268,234.6852,28072.0
2025-04-03 13:00:00,235.51,235.59,234.52,235.21,36516.0,234.8248,234.9046,233.8377,234.5257,36516.0
2025-04-03 13:30:00,235.05,236.22,234.77,235.73,22098.0,234.3661,235.5327,234.0869,235.0442,22098.0
2025-04-03 14:00:00,236.06,236.38,235.19,236.18,49445.0,235.3732,235.6923,234.5057,235.4928,49445.0
2025-04-03 14:30:00,236.13,236.46,235.46,236.14,45419.0,235.443,235.772,234.7749,235.453,45419.0
2025-04-03 15:00:00,236.07,236.47,235.32,235.79,34198.0,235.3832,235.782,234.6353,235.104,34198.0
2025-04-03 15:30:00,235.64,235.9,232.76,233.4,152476.0,234.9544,235.2137,232.0828,232.7209,152476.0
2025-04-04 09:30:00,231.5,233.74,229.9,230.39,62863.0,230.8265,233.0599,229.2311,229.7197,62863.0
2025-04-04 10:00:00,230.75,230.77,227.77,229.53,24924.0,230.0786,230.0986,227.1073,228.8622,24924.0
2025-04-04 10:30:00,229.32,230.27,228.68,229.37,17854.0,228.6528,229.6,228.0147,228.7027,17854.0
2025-04-04 11:00:00,229.1,230.93,228.88,228.88,34977.0,228.4334,230.2581,228.2141,228.2141,34977.0
2025-04-04 11:30:00,228.61,229.56,227.64,229.09,20007.0,227.9449,228.8921,226.9777,228.4235,20007.0
2025-04-04 12:00:00,229.27,229.38,226.48,227.04,19393.0,228.603,228.7126,225.8211,226.3794,19393.0
2025-04-04 12:30:00,226.96,228.31,225.11,226.21,24752.0,226.2997,227.6457,224.4551,225.5519,24752.0
2025-04-04 13:00:00,225.46,226.12,223.47,224.78,19278.0,224.804,225.4621,222.8198,224.126,19278.0
2025-04-04 13:30:00,224.31,227.1,224.24,226.06,32986.0,223.6574,226.4393,223.5876,225.4023,32986.0
2025-04-04 14:00:00,226.16,226.6,223.64,224.03,29999.0,225.502,225.9407,222.9893,223.3782,29999.0
2025-04-04 14:30:00,223.87,224.68,222.93,224.03,41418.0,223.2187,224.0263,222.2814,223.3782,41418.0
2025-04-04 15:00:00,224.35,224.39,222.78,223.7,46347.0,223.6973,223.7371,222.1318,223.0492,46347.0
2025-04-04 15:30:00,223.63,226.39,222.28,225.06,413101.0,222.9794,225.7313,221.6333,224.4052,413101.0
2025-04-07 09:30:00,220.87,221.82,216.37,219.61,52760.0,220.2274,221.1746,215.7405,218.9711,52760.0
2025-04-07 10:00:00,219.62,228.95,218.77,221.04,28914.0,218.981,228.2839,218.1335,220.3969,28914.0
2025-04-07 10:30:00,221.52,223.88,218.91,223.06,26032.0,220.8755,223.2286,218.2731,222.411,26032.0
2025-04-07 11:00:00,223.04,225.53,219.44,220.0,45964.0,222.3911,224.8738,218.8016,219.3599,45964.0
2025-04-07 11:30:00,220.0,223.34,219.98,222.27,22057.0,219.3599,222.6902,219.34,221.6233,22057.0
2025-04-07 12:00:00,222.28,222.41,219.98,221.63,14715.0,221.6333,221.7629,219.34,220.9852,14715.0
2025-04-07 12:30:00,221.59,222.38,220.56,220.91,18454.0,220.9453,221.733,219.9183,220.2673,18454.0
2025-04-07 13:00:00,221.36,223.96,220.15,223.96,26422.0,220.716,223.3084,219.5095,223.3084,26422.0
2025-04-07 13:30:00,223.59,225.71,222.19,225.71,14188.0,222.9395,225.0533,221.5436,225.0533,14188.0
2025-04-07 14:00:00,225.67,226.13,224.43,224.59,12214.0,225.0134,225.4721,223.777,223.9366,12214.0
2025-04-07 14:30:00,224.97,225.06,223.56,223.89,29815.0,224.3155,224.4052,222.9096,223.2386,29815.0
2025-04-07 15:00:00,223.96,225.09,222.87,222.89,75176.0,223.3084,224.4351,222.2216,222.2415,75176.0
2025-04-07 15:30:00,223.18,224.75,222.22,223.46,116305.0,222.5307,224.0961,221.5735,222.8099,116305.0
2025-04-08 09:30:00,229.18,229.49,223.81,228.16,53589.0,228.5132,228.8223,223.1588,227.4962,53589.0
2025-04-08 10:00:00,227.86,228.49,226.62,227.21,20354.0,227.1971,227.8252,225.9607,226.5489,20354.0
2025-04-08 10:30:00,227.22,227.44,225.22,225.24,20882.0,226.5589,226.7783,224.5647,224.5847,20882.0
2025-04-08 11:00:00,225.18,226.05,224.42,224.53,16616.0,224.5249,225.3923,223.7671,223.8767,16616.0
2025-04-08 11:30:00,224.75,226.1,224.57,225.52,26732.0,224.0961,225.4422,223.9166,224.8639,26732.0
2025-04-08 12:00:00,225.52,225.75,223.2,223.62,12503.0,224.8639,225.0932,222.5506,222.9694,12503.0
2025-04-08 12:30:00,223.88,223.88,221.04,221.52,15877.0,223.2286,223.2286,220.3969,220.8755,15877.0
2025-04-08 13:00:00,220.7,220.95,218.55,219.56,48896.0,220.0579,220.3072,217.9141,218.9212,48896.0
2025-04-08 13:30:00,219.19,221.12,218.58,220.92,47289.0,218.5523,220.4767,217.9441,220.2772,47289.0
2025-04-08 14:00:00,220.95,221.21,218.74,218.97,21474.0,220.3072,220.5664,218.1036,218.3329,21474.0
2025-04-08 14:30:00,219.13,220.59,218.79,219.72,36927.0,218.4925,219.9482,218.1534,219.0807,36927.0
2025-04-08 15:00:00,219.7,219.7,217.05,218.2,46615.0,219.0608,219.0608,216.4185,217.5652,46615.0
2025-04-08 15:30:00,218.11,218.32,214.66,217.66,145603.0,217.4754,217.6848,214.0355,217.0267,145603.0
2025-04-09 09:30:00,214.09,220.12,213.98,218.55,14014.0,213.4671,219.4796,213.3574,217.9141,14014.0
2025-04-09 10:00:00,219.24,219.24,216.78,217.68,12839.0,218.6021,218.6021,216.1493,217.0467,12839.0
2025-04-09 10:30:00,217.76,218.68,216.58,216.58,12927.0,217.1264,218.0438,215.9499,215.9499,12927.0
2025-04-09 11:00:00,216.93,218.78,216.18,218.01,15383.0,216.2989,218.1435,215.551,217.3757,15383.0
2025-04-09 11:30:00,217.87,218.26,216.74,216.78,34232.0,217.2361,217.625,216.1094,216.1493,34232.0
2025-04-09 12:00:00,217.05,219.1,216.87,218.85,31015.0,216.4185,218.4625,216.239,218.2133,31015.0
2025-04-09 12:30:00,218.77,220.27,218.77,219.7,13872.0,218.1335,219.6291,218.1335,219.0608,13872.0
2025-04-09 13:00:00,219.88,229.53,219.33,228.19,44032.0,219.2403,228.8622,218.6919,227.5261,44032.0
2025-04-09 13:30:00,227.47,230.95,226.76,228.82,37914.0,226.8082,230.2781,226.1003,228.1543,37914.0
2025-04-09 14:00:00,229.03,230.13,226.11,228.52,32275.0,228.3637,229.4604,225.4521,227.8551,32275.0
2025-04-09 14:30:00,229.29,229.29,224.62,225.76,22259.0,228.6229,228.6229,223.9665,225.1032,22259.0
2025-04-09 15:00:00,225.23,230.26,225.23,229.91,47209.0,224.5747,229.5901,224.5747,229.2411,47209.0
2025-04-09 15:30:00,230.0,231.08,227.25,230.23,116313.0,229.3308,230.4077,226.5888,229.5602,116313.0
2025-04-10 09:30:00,228.66,228.92,226.91,227.37,19118.0,227.9947,228.254,226.2498,226.7085,19118.0
2025-04-10 10:00:00,227.71,228.13,225.82,226.12,19273.0,227.0475,227.4663,225.163,225.4621,19273.0
2025-04-10 10:30:00,225.92,226.27,223.62,224.3,65418.0,225.2627,225.6117,222.9694,223.6474,65418.0
2025-04-10 11:00:00,224.61,225.18,223.84,223.84,74420.0,223.9565,224.5249,223.1888,223.1888,74420.0
2025-04-10 11:30:00,223.7,223.82,220.85,221.28,44903.0,223.0492,223.1688,220.2074,220.6362,44903.0
2025-04-10 12:00:00,221.79,221.79,219.25,220.12,35620.0,221.1447,221.1447,218.6121,219.4796,35620.0
2025-04-10 12:30:00,220.15,224.14,220.15,223.17,28188.0,219.5095,223.4879,219.5095,222.5207,28188.0
2025-04-10 13:00:00,223.19,224.64,221.62,222.59,26321.0,222.5406,223.9864,220.9752,221.9424,26321.0
2025-04-10 13:30:00,222.98,226.17,222.7,225.34,44310.0,222.3313,225.512,222.0521,224.6844,44310.0
2025-04-10 14:00:00,225.22,227.58,224.5,227.24,16406.0,224.5647,226.9179,223.8468,226.5789,16406.0
2025-04-10 14:30:00,227.47,228.19,225.76,226.31,15682.0,226.8082,227.5261,225.1032,225.6516,15682.0
2025-04-10 15:00:00,226.76,227.99,224.44,224.44,40010.0,226.1003,227.3267,223.787,223.787,40010.0
2025-04-10 15:30:00,224.92,225.87,212.48,218.64,853276.0,224.2656,225.2128,211.8618,218.0039,853276.0
2025-04-11 09:30:00,218.15,219.64,215.19,217.14,83893.0,217.5153,219.001,214.5639,216.5082,83893.0
2025-04-11 10:00:00,217.09,217.52,214.98,216.0,50833.0,216.4584,216.8871,214.3545,215.3716,50833.0
2025-04-11 10:30:00,216.0,217.25,215.05,216.48,42848.0,215.3716,216.6179,214.4243,215.8502,42848.0
2025-04-11 11:00:00,217.31,217.31,213.1,214.02,51402.0,216.6777,216.6777,212.48,213.3973,51402.0
2025-04-11 11:30:00,214.18,216.6,213.87,216.44,20679.0,213.5569,215.9698,213.2478,215.8103,20679.0
2025-04-11 12:00:00,216.44,217.69,216.16,216.8,38838.0,215.8103,217.0566,215.5311,216.1692,38838.0
2025-04-11 12:30:00,216.63,218.53,216.63,217.78,26378.0,215.9997,217.8942,215.9997,217.1464,26378.0
2025-04-11 13:00:00,217.93,218.59,217.03,218.4,29340.0,217.2959,217.954,216.3986,217.7646,29340.0
2025-04-11 13:30:00,218.6,221.26,218.11,220.45,16350.0,217.964,220.6163,217.4754,219.8086,16350.0
2025-04-11 14:00:00,220.2,220.62,219.71,220.06,13778.0,219.5593,219.9781,219.0708,219.4197,13778.0
2025-04-11 14:30:00,220.18,220.63,219.68,219.71,10471.0,219.5394,219.9881,219.0409,219.0708,10471.0
2025-04-11 15:00:00,219.86,220.77,219.73,220.04,19782.0,219.2203,220.1277,219.0907,219.3998,19782.0
2025-04-11 15:30:00,219.94,221.58,219.85,221.34,95383.0,219.3001,220.9353,219.2104,220.696,95383.0
2025-04-14 09:30:00,223.67,226.51,223.32,225.59,21637.0,223.0192,225.851,222.6703,224.9337,21637.0
2025-04-14 10:00:00,225.93,227.62,225.26,227.43,8778.0,225.2727,226.9578,224.6046,226.7683,8778.0
2025-04-14 10:30:00,227.25,228.89,226.54,227.95,12018.0,226.5888,228.2241,225.8809,227.2868,12018.0
2025-04-14 11:00:00,228.0,228.48,227.38,227.72,29103.0,227.3366,227.8153,226.7185,227.0575,29103.0
2025-04-14 11:30:00,227.45,228.35,227.24,227.44,13892.0,226.7882,227.6856,226.5789,226.7783,13892.0
2025-04-14 12:00:00,227.28,227.44,226.07,226.36,13653.0,226.6187,226.7783,225.4123,225.7014,13653.0
2025-04-14 12:30:00,226.73,227.83,226.68,227.3,16673.0,226.0703,227.1671,226.0205,226.6387,16673.0
2025-04-14 13:00:00,227.58,228.57,227.08,227.53,15031.0,226.9179,227.905,226.4193,226.868,15031.0
2025-04-14 13:30:00,227.53,228.22,226.98,227.93,18742.0,226.868,227.556,226.3196,227.2669,18742.0
2025-04-14 14:00:00,228.11,228.77,227.75,228.58,16589.0,227.4463,228.1044,227.0874,227.915,16589.0
2025-04-14 14:30:00,228.8,229.38,228.6,228.78,19675.0,228.1343,228.7126,227.9349,228.1144,19675.0
2025-04-14 15:00:00,228.75,229.5,228.62,229.17,34779.0,228.0845,228.8323,227.9548,228.5032,34779.0
2025-04-14 15:30:00,229.23,229.5,227.52,228.04,67986.0,228.5631,228.8323,226.858,227.3765,67986.0
2025-04-15 09:30:00,229.03,229.03,227.14,227.45,8878.0,228.3637,228.3637,226.4791,226.7882,8878.0
2025-04-15 10:00:00,227.49,227.49,225.46,226.18,12146.0,226.8281,226.8281,224.804,225.5219,12146.0
2025-04-15 10:30:00,226.09,226.47,225.62,226.04,9626.0,225.4322,225.8111,224.9636,225.3823,9626.0
2025-04-15 11:00:00,226.19,226.52,225.55,226.52,12531.0,225.5319,225.861,224.8938,225.861,12531.0
2025-04-15 11:30:00,226.55,226.82,225.75,225.82,25448.0,225.8909,226.1601,225.0932,225.163,25448.0
2025-04-15 12:00:00,225.77,226.13,225.21,225.51,12735.0,225.1131,225.4721,224.5548,224.8539,12735.0
2025-04-15 12:30:00,225.67,225.67,224.64,224.96,11078.0,225.0134,225.0134,223.9864,224.3055,11078.0
2025-04-15 13:00:00,224.96,225.11,224.51,224.51,9837.0,224.3055,224.4551,223.8568,223.8568,9837.0
2025-04-15 13:30:00,224.61,224.92,223.93,224.24,9150.0,223.9565,224.2656,223.2785,223.5876,9150.0
2025-04-15 14:00:00,224.15,224.9,224.04,224.66,9288.0,223.4978,224.2457,223.3882,224.0064,9288.0
2025-04-15 14:30:00,224.96,225.59,224.88,225.19,13988.0,224.3055,224.9337,224.2257,224.5348,13988.0
2025-04-15 15:00:00,225.2,226.44,225.17,225.93,23710.0,224.5448,225.7812,224.5149,225.2727,23710.0
2025-04-15 15:30:00,225.93,226.47,225.66,226.0,73677.0,225.2727,225.8111,225.0035,225.3425,73677.0
2025-04-16 09:30:00,226.52,226.93,223.35,223.72,19791.0,225.861,226.2698,222.7002,223.0691,19791.0
2025-04-16 10:00:00,223.72,223.72,222.36,223.09,18210.0,223.0691,223.0691,221.7131,222.4409,18210.0
2025-04-16 10:30:00,223.09,223.92,222.74,223.84,12526.0,222.4409,223.2685,222.092,223.1888,12526.0
2025-04-16 11:00:00,223.83,224.7,223.71,224.65,9856.0,223.1788,224.0462,223.0591,223.9964,9856.0
2025-04-16 11:30:00,224.66,225.12,224.26,224.48,6765.0,224.0064,224.465,223.6075,223.8269,6765.0
2025-04-16 12:00:00,224.38,224.68,224.03,224.16,7493.0,223.7272,224.0263,223.3782,223.5078,7493.0
2025-04-16 12:30:00,224.18,224.45,223.94,224.13,8046.0,223.5278,223.797,223.2885,223.4779,8046.0
2025-04-16 13:00:00,224.05,224.23,222.85,223.0,19520.0,223.3981,223.5776,222.2016,222.3512,19520.0
2025-04-16 13:30:00,222.91,222.91,220.48,220.96,28341.0,222.2615,222.2615,219.8385,220.3171,28341.0
2025-04-16 14:00:00,221.18,221.67,220.83,221.47,17858.0,220.5365,221.0251,220.1875,220.8256,17858.0
2025-04-16 14:30:00,221.56,221.64,220.56,220.65,17734.0,220.9154,220.9952,219.9183,220.008,17734.0
2025-04-16 15:00:00,220.64,220.76,219.24,219.3,37729.0,219.9981,220.1177,218.6021,218.662,37729.0
2025-04-16 15:30:00,219.57,220.78,219.02,220.52,87239.0,218.9312,220.1377,218.3828,219.8784,87239.0
2025-04-17 09:30:00,219.25,220.41,217.0,219.38,43365.0,218.6121,219.7687,216.3687,218.7417,43365.0
2025-04-17 10:00:00,219.62,220.19,218.4,219.91,18910.0,218.981,219.5494,217.7646,219.2702,18910.0
2025-04-17 10:30:00,220.03,220.14,218.26,218.77,20396.0,219.3898,219.4995,217.625,218.1335,20396.0
2025-04-17 11:00:00,218.84,219.21,218.56,218.94,40043.0,218.2033,218.5722,217.9241,218.303,40043.0
2025-04-17 11:30:00,218.81,219.86,218.76,219.51,12915.0,218.1734,219.2203,218.1235,218.8713,12915.0
2025-04-17 12:00:00,219.66,219.85,218.63,219.52,6907.0,219.0209,219.2104,217.9939,218.8813,6907.0
2025-04-17 12:30:00,219.43,219.59,218.78,218.84,13720.0,218.7916,218.9511,218.1435,218.2033,13720.0
2025-04-17 13:00:00,218.86,218.98,217.77,218.22,11508.0,218.2232,218.3429,217.1364,217.5851,11508.0
2025-04-17 13:30:00,218.01,218.37,217.66,218.02,10681.0,217.3757,217.7347,217.0267,217.3857,10681.0
2025-04-17 14:00:00,218.05,218.56,217.8,218.28,18606.0,217.4156,217.9241,217.1663,217.6449,18606.0
2025-04-17 14:30:00,218.3,218.33,217.58,217.77,15848.0,217.6649,217.6948,216.947,217.1364,15848.0
2025-04-17 15:00:00,217.76,218.14,217.13,217.42,10397.0,217.1264,217.5053,216.4983,216.7874,10397.0
2025-04-17 15:30:00,217.53,218.23,216.92,216.99,73754.0,216.8971,217.5951,216.2889,216.3587,73754.0
2025-04-21 09:30:00,216.3,216.3,214.09,214.83,7977.0,215.6707,215.6707,213.4671,214.205,7977.0
2025-04-21 10:00:00,214.81,215.41,212.73,213.33,14452.0,214.185,214.7833,212.1111,212.7093,14452.0
2025-04-21 10:30:00,213.33,213.33,211.7,211.98,10685.0,212.7093,212.7093,211.0841,211.3633,10685.0
2025-04-21 11:00:00,211.98,212.2,211.53,211.67,16924.0,211.3633,211.5826,210.9146,211.0542,16924.0
2025-04-21 11:30:00,211.59,211.79,210.29,210.39,16595.0,210.9744,211.1738,209.6782,209.7779,16595.0
2025-04-21 12:00:00,210.42,211.08,209.86,210.36,30448.0,209.8078,210.4659,209.2494,209.748,30448.0
2025-04-21 12:30:00,210.36,210.63,209.38,209.39,18012.0,209.748,210.0172,208.7708,208.7808,18012.0
2025-04-21 13:00:00,209.45,210.45,209.37,210.29,20960.0,208.8406,209.8377,208.7608,209.6782,20960.0
2025-04-21 13:30:00,210.28,210.63,210.02,210.32,31424.0,209.6682,210.0172,209.409,209.7081,31424.0
2025-04-21 14:00:00,210.28,210.47,210.04,210.38,12536.0,209.6682,209.8576,209.4289,209.7679,12536.0
2025-04-21 14:30:00,210.51,211.06,210.25,210.31,30334.0,209.8975,210.4459,209.6383,209.6981,30334.0
2025-04-21 15:00:00,210.31,211.03,210.14,210.79,34829.0,209.6981,210.416,209.5286,210.1767,34829.0
2025-04-21 15:30:00,210.79,212.49,210.46,212.34,116076.0,210.1767,211.8718,209.8477,211.7222,116076.0
2025-04-22 09:30:00,215.77,218.99,214.02,217.85,41060.0,215.1422,218.3529,213.3973,217.2162,41060.0
2025-04-22 10:00:00,218.01,218.33,217.01,217.9,22744.0,217.3757,217.6948,216.3786,217.266,22744.0
2025-04-22 10:30:00,217.93,220.02,217.87,219.85,36130.0,217.2959,219.3799,217.2361,219.2104,36130.0
2025-04-22 11:00:00,219.67,220.6,218.83,219.17,18312.0,219.0309,219.9582,218.1933,218.5323,18312.0
2025-04-22 11:30:00,219.2,219.59,218.47,219.34,25165.0,218.5622,218.9511,217.8344,218.7018,25165.0
2025-04-22 12:00:00,219.39,220.5,219.39,219.65,47814.0,218.7517,219.8585,218.7517,219.0109,47814.0
2025-04-22 12:30:00,219.65,220.16,218.8,218.88,15862.0,219.0109,219.5195,218.1634,218.2432,15862.0
2025-04-22 13:00:00,218.81,218.97,217.29,217.35,17582.0,218.1734,218.3329,216.6578,216.7176,17582.0
2025-04-22 13:30:00,217.38,217.63,216.69,216.82,12972.0,216.7475,216.9968,216.0596,216.1892,12972.0
2025-04-22 14:00:00,216.82,218.17,216.82,217.91,11781.0,216.1892,217.5352,216.1892,217.276,11781.0
2025-04-22 14:30:00,217.97,219.59,217.95,219.16,17883.0,217.3358,218.9511,217.3159,218.5224,17883.0
2025-04-22 15:00:00,218.9,219.86,218.9,219.54,20635.0,218.2631,219.2203,218.2631,218.9013,20635.0
2025-04-22 15:30:00,219.54,220.86,219.47,220.24,99256.0,218.9013,220.2174,218.8315,219.5992,99256.0
2025-04-23 09:30:00,222.49,226.43,221.08,226.31,17793.0,221.8427,225.7712,220.4368,225.6516,17793.0
2025-04-23 10:00:00,226.02,227.79,225.95,226.74,15131.0,225.3624,227.1273,225.2926,226.0803,15131.0
2025-04-23 10:30:00,226.72,227.47,226.26,226.48,13213.0,226.0604,226.8082,225.6017,225.8211,13213.0
2025-04-23 11:00:00,226.67,226.95,225.11,225.44,17563.0,226.0105,226.2897,224.4551,224.7841,17563.0
2025-04-23 11:30:00,225.42,225.83,224.41,224.95,10240.0,224.7642,225.173,223.7571,224.2955,10240.0
2025-04-23 12:00:00,224.96,225.42,223.82,224.36,10803.0,224.3055,224.7642,223.1688,223.7072,10803.0
2025-04-23 12:30:00,224.56,225.13,224.39,224.95,10131.0,223.9067,224.475,223.7371,224.2955,10131.0
2025-04-23 13:00:00,224.8,225.72,224.79,225.32,18462.0,224.146,225.0633,224.136,224.6644,18462.0
2025-04-23 13:30:00,225.41,225.51,224.36,224.75,12168.0,224.7542,224.8539,223.7072,224.0961,12168.0
2025-04-23 14:00:00,224.59,224.79,223.84,223.84,17679.0,223.9366,224.136,223.1888,223.1888,17679.0
2025-04-23 14:30:00,224.01,224.25,223.39,223.77,6912.0,223.3583,223.5976,222.7401,223.119,6912.0
2025-04-23 15:00:00,223.68,223.91,223.35,223.75,12024.0,223.0292,223.2585,222.7002,223.099,12024.0
2025-04-23 15:30:00,223.79,224.54,223.57,224.1,46097.0,223.1389,223.8867,222.9195,223.448,46097.0
2025-04-24 09:30:00,224.0,224.89,222.91,223.34,11807.0,223.3483,224.2357,222.2615,222.6902,11807.0
2025-04-24 10:00:00,223.31,224.03,222.37,223.78,39642.0,222.6603,223.3782,221.723,223.1289,39642.0
2025-04-24 10:30:00,223.78,224.25,223.54,223.73,24921.0,223.1289,223.5976,222.8896,223.0791,24921.0
2025-04-24 11:00:00,223.73,225.48,223.73,224.71,68165.0,223.0791,224.824,223.0791,224.0562,68165.0
2025-04-24 11:30:00,224.54,225.86,224.54,225.08,15289.0,223.8867,225.2029,223.8867,224.4251,15289.0
2025-04-24 12:00:00,225.21,225.98,224.77,225.68,10123.0,224.5548,225.3225,224.116,225.0234,10123.0
2025-04-24 12:30:00,225.85,225.86,225.47,225.76,11466.0,225.1929,225.2029,224.814,225.1032,11466.0
2025-04-24 13:00:00,225.67,226.23,225.67,225.81,10339.0,225.0134,225.5718,225.0134,225.153,10339.0
2025-04-24 13:30:00,225.89,226.19,225.64,225.85,12134.0,225.2328,225.5319,224.9835,225.1929,12134.0
2025-04-24 14:00:00,225.91,226.53,225.63,225.65,10452.0,225.2527,225.8709,224.9735,224.9935,10452.0
2025-04-24 14:30:00,225.92,226.9,225.82,226.5,10555.0,225.2627,226.2398,225.163,225.841,10555.0
2025-04-24 15:00:00,226.56,227.04,225.94,226.4,21899.0,225.9008,226.3794,225.2826,225.7413,21899.0
2025-04-24 15:30:00,226.58,228.67,226.12,228.47,167427.0,225.9208,228.0047,225.4621,227.8053,167427.0
2025-04-25 09:30:00,228.03,228.47,226.88,227.17,14590.0,227.3666,227.8053,226.2199,226.5091,14590.0
2025-04-25 10:00:00,227.47,228.74,226.9,227.2,36595.0,226.8082,228.0745,226.2398,226.539,36595.0
2025-04-25 10:30:00,227.22,227.58,226.8,226.88,46933.0,226.5589,226.9179,226.1401,226.2199,46933.0
2025-04-25 11:00:00,226.97,227.76,226.81,227.03,33813.0,226.3096,227.0973,226.1501,226.3695,33813.0
2025-04-25 11:30:00,226.96,227.12,226.5,226.82,69509.0,226.2997,226.4592,225.841,226.1601,69509.0
2025-04-25 12:00:00,226.84,227.74,226.83,227.64,12532.0,226.18,227.0774,226.1701,226.9777,12532.0
2025-04-25 12:30:00,227.62,227.97,227.59,227.76,25416.0,226.9578,227.3067,226.9278,227.0973,25416.0
2025-04-25 13:00:00,227.89,228.17,227.85,228.17,5961.0,227.227,227.5062,227.1871,227.5062,5961.0
2025-04-25 13:30:00,228.21,228.51,226.8,226.88,10052.0,227.546,227.8452,226.1401,226.2199,10052.0
2025-04-25 14:00:00,226.88,228.12,226.68,228.12,10745.0,226.2199,227.4563,226.0205,227.4563,10745.0
2025-04-25 14:30:00,228.03,228.33,227.47,227.61,14173.0,227.3666,227.6657,226.8082,226.9478,14173.0
2025-04-25 15:00:00,227.65,228.19,227.28,227.7,25692.0,226.9877,227.5261,226.6187,227.0375,25692.0
2025-04-25 15:30:00,227.59,229.24,227.52,228.38,126101.0,226.9278,228.573,226.858,227.7155,126101.0
2025-04-28 09:30:00,229.35,231.02,228.45,230.08,46208.0,228.6827,230.3479,227.7853,229.4106,46208.0
2025-04-28 10:00:00,229.86,230.92,229.65,230.3,34315.0,229.1912,230.2482,228.9818,229.63,34315.0
2025-04-28 10:30:00,230.21,230.64,229.49,230.23,17875.0,229.5402,229.969,228.8223,229.5602,17875.0
2025-04-28 11:00:00,230.06,230.15,228.34,228.34,36722.0,229.3907,229.4804,227.6757,227.6757,36722.0
2025-04-28 11:30:00,228.23,228.77,227.89,228.47,16093.0,227.566,228.1044,227.227,227.8053,16093.0
2025-04-28 12:00:00,228.7,228.7,227.94,228.21,30744.0,228.0346,228.0346,227.2768,227.546,30744.0
2025-04-28 12:30:00,228.22,228.31,227.85,228.2,13372.0,227.556,227.6457,227.1871,227.5361,13372.0
2025-04-28 13:00:00,228.21,228.26,227.87,227.98,13249.0,227.546,227.5959,227.207,227.3167,13249.0
2025-04-28 13:30:00,227.98,228.26,227.84,228.26,10300.0,227.3167,227.5959,227.1771,227.5959,10300.0
2025-04-28 14:00:00,228.21,228.73,228.18,228.73,10998.0,227.546,228.0645,227.5161,228.0645,10998.0
2025-04-28 14:30:00,228.73,228.75,227.19,227.2,78333.0,228.0645,228.0845,226.529,226.539,78333.0
2025-04-28 15:00:00,227.21,228.29,227.12,228.28,34707.0,226.5489,227.6258,226.4592,227.6158,34707.0
2025-04-28 15:30:00,228.35,230.57,228.32,230.01,125059.0,227.6856,229.8992,227.6557,229.3408,125059.0
2025-04-29 09:30:00,221.86,225.62,218.76,223.33,92813.0,221.2145,224.9636,218.1235,222.6802,92813.0
2025-04-29 10:00:00,223.23,225.92,222.89,225.56,47197.0,222.5805,225.2627,222.2415,224.9037,47197.0
2025-04-29 10:30:00,225.56,230.58,225.24,230.58,49114.0,224.9037,229.9091,224.5847,229.9091,49114.0
2025-04-29 11:00:00,230.77,233.18,229.59,231.6,104015.0,230.0986,232.5016,228.922,230.9262,104015.0
2025-04-29 11:30:00,231.61,232.28,230.45,232.08,32813.0,230.9361,231.6042,229.7795,231.4048,32813.0
2025-04-29 12:00:00,232.37,235.19,232.32,234.3,93842.0,231.6939,234.5057,231.6441,233.6183,93842.0
2025-04-29 12:30:00,234.19,236.14,234.13,235.1,124896.0,233.5086,235.453,233.4488,234.416,124896.0
2025-04-29 13:00:00,235.25,237.54,234.99,237.17,103953.0,234.5656,236.8489,234.3063,236.48,103953.0
2025-04-29 13:30:00,237.12,239.8,236.75,239.8,54764.0,236.4301,239.1023,236.0612,239.1023,54764.0
2025-04-29 14:00:00,239.61,241.95,239.03,240.29,158934.0,238.9129,241.2461,238.3346,239.5909,158934.0
2025-04-29 14:30:00,240.28,240.43,238.68,239.49,33804.0,239.5809,239.7305,237.9856,238.7932,33804.0
2025-04-29 15:00:00,239.25,239.56,237.85,238.29,36459.0,238.5539,238.863,237.158,237.5967,36459.0
2025-04-29 15:30:00,238.24,240.94,238.23,240.42,312087.0,237.5469,240.239,237.5369,239.7205,312087.0
2025-04-30 09:30:00,239.32,239.32,234.15,236.32,58112.0,238.6237,238.6237,233.4688,235.6324,58112.0
2025-04-30 10:00:00,236.68,237.56,235.53,236.67,14932.0,235.9914,236.8688,234.8447,235.9814,14932.0
2025-04-30 10:30:00,236.68,237.4,236.04,237.31,20501.0,235.9914,236.7093,235.3533,236.6196,20501.0
2025-04-30 11:00:00,237.28,238.13,236.93,237.37,10605.0,236.5896,237.4372,236.2407,236.6794,10605.0
2025-04-30 11:30:00,237.35,238.83,237.34,238.32,14959.0,236.6594,238.1351,236.6495,237.6266,14959.0
2025-04-30 12:00:00,238.48,238.98,237.81,237.88,33404.0,237.7862,238.2847,237.1181,237.1879,33404.0
2025-04-30 12:30:00,237.83,239.09,237.65,238.78,8974.0,237.138,238.3944,236.9586,238.0853,8974.0
2025-04-30 13:00:00,238.94,239.74,238.76,239.74,44585.0,238.2448,239.0425,238.0653,239.0425,44585.0
2025-04-30 13:30:00,239.65,240.11,239.47,240.0,12016.0,238.9528,239.4114,238.7733,239.3017,12016.0
2025-04-30 14:00:00,239.93,239.95,238.38,238.38,42999.0,239.2319,239.2519,237.6864,237.6864,42999.0
2025-04-30 14:30:00,238.4,238.52,237.37,238.41,13407.0,237.7064,237.826,236.6794,237.7164,13407.0
2025-04-30 15:00:00,238.52,239.05,238.22,238.5,13172.0,237.826,238.3545,237.5269,237.8061,13172.0
2025-04-30 15:30:00,238.39,241.5,237.89,240.79,117233.0,237.6964,240.7974,237.1979,240.0894,117233.0
2025-05-01 09:30:00,238.36,241.92,235.8,240.84,41548.0,237.6665,241.2161,235.114,240.1393,41548.0
2025-05-01 10:00:00,240.81,242.92,240.78,242.6,19447.0,240.1094,242.2132,240.0795,241.8942,19447.0
2025-05-01 10:30:00,242.48,242.78,241.68,242.56,10917.0,241.7745,242.0736,240.9768,241.8543,10917.0
2025-05-01 11:00:00,242.52,243.12,241.64,242.75,21128.0,241.8144,242.4127,240.937,242.0437,21128.0
2025-05-01 11:30:00,242.75,242.75,241.84,241.84,11158.0,242.0437,242.0437,241.1364,241.1364,11158.0
2025-05-01 12:00:00,242.01,242.14,241.25,241.51,55776.0,241.3059,241.4355,240.5481,240.8073,55776.0
2025-05-01 12:30:00,241.51,242.04,241.27,241.69,34291.0,240.8073,241.3358,240.568,240.9868,34291.0
2025-05-01 13:00:00,241.75,242.6,241.73,242.52,13284.0,241.0466,241.8942,241.0267,241.8144,13284.0
2025-05-01 13:30:00,242.5,243.02,241.99,242.18,23209.0,241.7945,242.3129,241.2859,241.4754,23209.0
2025-05-01 14:00:00,242.23,242.93,241.96,242.14,14731.0,241.5252,242.2232,241.256,241.4355,14731.0
2025-05-01 14:30:00,242.12,242.74,242.02,242.29,17376.0,241.4156,242.0338,241.3159,241.5851,17376.0
2025-05-01 15:00:00,242.25,242.38,241.64,242.33,29333.0,241.5452,241.6748,240.937,241.625,29333.0
2025-05-01 15:30:00,242.35,242.35,240.72,241.17,79468.0,241.6449,241.6449,240.0196,240.4683,79468.0
2025-05-02 09:30:00,244.48,245.3,243.32,244.49,22458.0,243.7687,244.5863,242.6121,243.7787,22458.0
2025-05-02 10:00:00,244.38,244.74,243.74,244.07,14065.0,243.669,244.0279,243.0309,243.3599,14065.0
2025-05-02 10:30:00,244.1,246.77,243.95,246.77,26413.0,243.3898,246.052,243.2402,246.052,26413.0
2025-05-02 11:00:00,246.62,246.62,244.75,244.75,15156.0,245.9025,245.9025,244.0379,244.0379,15156.0
2025-05-02 11:30:00,244.77,245.85,244.54,245.34,11978.0,244.0579,245.1347,243.8285,244.6262,11978.0
2025-05-02 12:00:00,245.57,246.64,245.57,246.41,17292.0,244.8555,245.9224,244.8555,245.6931,17292.0
2025-05-02 12:30:00,246.41,247.2,246.28,247.2,14665.0,245.6931,246.4808,245.5635,246.4808,14665.0
2025-05-02 13:00:00,246.97,247.35,246.52,246.71,13108.0,246.2515,246.6303,245.8028,245.9922,13108.0
2025-05-02 13:30:00,246.56,247.52,246.49,247.35,23709.0,245.8426,246.7999,245.7729,246.6303,23709.0
2025-05-02 14:00:00,247.28,247.6,246.79,246.93,20207.0,246.5606,246.8796,246.072,246.2116,20207.0
2025-05-02 14:30:00,247.06,247.85,246.98,247.28,24010.0,246.3412,247.1289,246.2614,246.5606,24010.0
2025-05-02 15:00:00,247.21,248.5,246.7,247.95,33195.0,246.4908,247.777,245.9822,247.2286,33195.0
2025-05-02 15:30:00,248.0,248.72,247.55,247.67,158103.0,247.2785,247.9964,246.8298,246.9494,158103.0
2025-05-05 09:30:00,247.63,248.14,245.95,246.75,19667.0,246.9095,247.4181,245.2344,246.0321,19667.0
2025-05-05 10:00:00,247.73,248.09,246.33,247.59,16273.0,247.0092,247.3682,245.6133,246.8697,16273.0
2025-05-05 10:30:00,247.72,248.77,247.6,248.42,17358.0,246.9993,248.0462,246.8796,247.6972,17358.0
2025-05-05 11:00:00,248.4,248.98,248.29,248.98,10963.0,247.6773,248.2556,247.5676,248.2556,10963.0
2025-05-05 11:30:00,248.99,249.03,248.53,248.72,13971.0,248.2656,248.3055,247.8069,247.9964,13971.0
2025-05-05 12:00:00,248.66,249.09,248.56,249.04,9184.0,247.9365,248.3653,247.8368,248.3154,9184.0
2025-05-05 12:30:00,248.93,249.32,248.69,248.69,11550.0,248.2058,248.5946,247.9665,247.9665,11550.0
2025-05-05 13:00:00,248.65,248.86,247.76,247.93,13356.0,247.9266,248.136,247.0392,247.2087,13356.0
2025-05-05 13:30:00,248.05,248.34,247.86,248.04,14415.0,247.3283,247.6175,247.1389,247.3183,14415.0
2025-05-05 14:00:00,248.11,248.5,247.93,248.21,16457.0,247.3881,247.777,247.2087,247.4878,16457.0
2025-05-05 14:30:00,248.2,248.31,247.69,247.86,12411.0,247.4779,247.5876,246.9694,247.1389,12411.0
2025-05-05 15:00:00,247.76,247.9,247.09,247.29,20877.0,247.0392,247.1787,246.3711,246.5705,20877.0
2025-05-05 15:30:00,247.28,247.29,246.2,246.75,102939.0,246.5606,246.5705,245.4837,246.0321,102939.0
2025-05-06 09:30:00,245.05,245.88,244.65,245.01,19289.0,244.337,245.1646,243.9382,244.2972,19289.0
2025-05-06 10:00:00,244.84,245.7,244.15,245.54,11025.0,244.1277,244.9851,243.4397,244.8256,11025.0
2025-05-06 10:30:00,245.52,245.76,244.8,245.66,10837.0,244.8057,245.045,244.0878,244.9453,10837.0
2025-05-06 11:00:00,245.75,246.26,245.75,246.13,7318.0,245.035,245.5435,245.035,245.4139,7318.0
2025-05-06 11:30:00,246.15,246.2,245.61,245.75,7984.0,245.4338,245.4837,244.8954,245.035,7984.0
2025-05-06 12:00:00,245.91,246.89,245.89,245.91,7352.0,245.1945,246.1717,245.1746,245.1945,7352.0
2025-05-06 12:30:00,246.08,246.11,244.98,245.02,6875.0,245.364,245.394,244.2672,244.3071,6875.0
2025-05-06 13:00:00,245.13,245.69,244.39,244.41,10946.0,244.4168,244.9752,243.679,243.6989,10946.0
2025-05-06 13:30:00,244.44,244.56,243.34,243.53,16335.0,243.7288,243.8485,242.632,242.8215,16335.0
2025-05-06 14:00:00,243.68,244.08,243.39,243.56,15647.0,242.971,243.3699,242.6819,242.8514,15647.0
2025-05-06 14:30:00,243.43,244.04,243.43,244.0,7159.0,242.7218,243.33,242.7218,243.2901,7159.0
2025-05-06 15:00:00,243.95,244.46,243.77,244.16,24232.0,243.2402,243.7488,243.0608,243.4496,24232.0
2025-05-06 15:30:00,244.14,244.67,243.79,244.01,111276.0,243.4297,243.9581,243.0807,243.3001,111276.0
2025-05-07 09:30:00,244.27,248.43,244.27,248.43,17739.0,243.5593,247.7072,243.5593,247.7072,17739.0
2025-05-07 10:00:00,248.16,248.16,244.98,245.69,18843.0,247.438,247.438,244.2672,244.9752,18843.0
2025-05-07 10:30:00,245.76,246.69,245.64,246.22,21655.0,245.045,245.9723,244.9253,245.5036,21655.0
2025-05-07 11:00:00,246.03,246.28,245.43,246.22,6900.0,245.3142,245.5635,244.7159,245.5036,6900.0
2025-05-07 11:30:00,246.36,246.58,245.86,246.26,10383.0,245.6432,245.8626,245.1447,245.5435,10383.0
2025-05-07 12:00:00,246.42,246.78,246.02,246.03,9930.0,245.7031,246.062,245.3042,245.3142,9930.0
2025-05-07 12:30:00,246.19,247.07,246.18,247.07,7223.0,245.4737,246.3512,245.4638,246.3512,7223.0
2025-05-07 13:00:00,246.94,247.58,246.93,247.52,11609.0,246.2215,246.8597,246.2116,246.7999,11609.0
2025-05-07 13:30:00,247.52,247.55,246.42,246.43,11521.0,246.7999,246.8298,245.7031,245.713,11521.0
2025-05-07 14:00:00,246.74,247.3,245.46,245.81,25339.0,246.0221,246.5805,244.7458,245.0948,25339.0
2025-05-07 14:30:00,245.76,247.06,245.53,246.99,16047.0,245.045,246.3412,244.8156,246.2714,16047.0
2025-05-07 15:00:00,246.78,246.78,245.17,245.41,26814.0,246.062,246.062,244.4567,244.696,26814.0
2025-05-07 15:30:00,245.41,246.76,245.18,245.98,97240.0,244.696,246.0421,244.4667,245.2643,97240.0
2025-05-08 09:30:00,247.13,247.78,246.65,246.87,29143.0,246.411,247.0591,245.9324,246.1517,29143.0
2025-05-08 10:00:00,246.81,248.66,246.34,248.51,14941.0,246.0919,247.9365,245.6233,247.787,14941.0
2025-05-08 10:30:00,248.25,248.97,247.77,247.77,22044.0,247.5277,248.2456,247.0491,247.0491,22044.0
2025-05-08 11:00:00,247.44,250.32,247.44,249.9,22756.0,246.7201,249.5917,246.7201,249.1729,22756.0
2025-05-08 11:30:00,249.9,251.85,249.56,251.39,33476.0,249.1729,251.1173,248.8339,250.6586,33476.0
2025-05-08 12:00:00,251.44,252.68,251.21,251.48,43237.0,250.7084,251.9448,250.4791,250.7483,43237.0
2025-05-08 12:30:00,251.33,251.65,251.03,251.57,22817.0,250.5988,250.9178,250.2996,250.8381,22817.0
2025-05-08 13:00:00,251.57,251.61,250.71,251.25,37709.0,250.8381,250.878,249.9806,250.519,37709.0
2025-05-08 13:30:00,251.42,251.63,250.5,250.51,28411.0,250.6885,250.8979,249.7712,249.7812,28411.0
2025-05-08 14:00:00,250.59,251.43,250.33,250.93,38275.0,249.8609,250.6985,249.6017,250.1999,38275.0
2025-05-08 14:30:00,250.7,251.4,250.06,250.15,16324.0,249.9706,250.6686,249.3325,249.4222,16324.0
2025-05-08 15:00:00,250.06,250.3,249.85,250.05,48932.0,249.3325,249.5718,249.1231,249.3225,48932.0
2025-05-08 15:30:00,250.12,250.62,248.76,248.86,112064.0,249.3923,249.8908,248.0362,248.136,112064.0
2025-05-09 09:30:00,249.4,249.69,248.26,248.93,10288.0,248.6744,248.9635,247.5377,248.2058,10288.0
2025-05-09 10:00:00,248.99,249.14,247.86,248.03,11554.0,248.2656,248.4151,247.1389,247.3084,11554.0
2025-05-09 10:30:00,247.92,248.76,247.88,248.57,8741.0,247.1987,248.0362,247.1588,247.8468,8741.0
2025-05-09 11:00:00,248.56,249.0,248.02,248.39,23650.0,247.8368,248.2755,247.2984,247.6673,23650.0
2025-05-09 11:30:00,248.35,249.3,248.34,249.16,7936.0,247.6274,248.5747,247.6175,248.4351,7936.0
2025-05-09 12:00:00,249.09,249.09,248.47,248.56,9724.0,248.3653,248.3653,247.7471,247.8368,9724.0
2025-05-09 12:30:00,248.55,248.9,248.15,248.43,13896.0,247.8269,248.1758,247.428,247.7072,13896.0
2025-05-09 13:00:00,248.43,248.72,248.34,248.65,7389.0,247.7072,247.9964,247.6175,247.9266,7389.0
2025-05-09 13:30:00,248.67,249.06,248.51,249.06,8001.0,247.9465,248.3354,247.787,248.3354,8001.0
2025-05-09 14:00:00,248.91,249.03,247.91,247.92,13184.0,248.1858,248.3055,247.1887,247.1987,13184.0
2025-05-09 14:30:00,247.92,248.2,247.57,247.65,16295.0,247.1987,247.4779,246.8497,246.9295,16295.0
2025-05-09 15:00:00,247.61,247.88,246.79,246.81,29655.0,246.8896,247.1588,246.072,246.0919,29655.0
2025-05-09 15:30:00,246.6,247.17,245.45,245.75,95161.0,245.8825,246.4509,244.7359,245.035,95161.0
2025-05-12 09:30:00,249.55,251.34,248.55,250.54,28111.0,248.8239,250.6087,247.8269,249.8111,28111.0
2025-05-12 10:00:00,250.57,250.57,245.67,247.0,46597.0,249.841,249.841,244.9552,246.2814,46597.0
2025-05-12 10:30:00,246.79,248.55,246.51,248.2,15749.0,246.072,247.8269,245.7928,247.4779,15749.0
2025-05-12 11:00:00,248.16,248.96,247.93,248.96,35157.0,247.438,248.2357,247.2087,248.2357,35157.0
2025-05-12 11:30:00,248.98,249.65,248.33,248.72,60004.0,248.2556,248.9237,247.6075,247.9964,60004.0
2025-05-12 12:00:00,248.73,249.56,248.27,249.56,55097.0,248.0063,248.8339,247.5477,248.8339,55097.0
2025-05-12 12:30:00,249.82,249.82,249.29,249.54,40295.0,249.0932,249.0932,248.5647,248.814,40295.0
2025-05-12 13:00:00,249.54,250.07,249.35,249.54,18808.0,248.814,249.3424,248.6245,248.814,18808.0
2025-05-12 13:30:00,249.56,249.92,249.44,249.59,18630.0,248.8339,249.1929,248.7143,248.8638,18630.0
2025-05-12 14:00:00,249.68,250.34,249.35,249.35,20363.0,248.9536,249.6116,248.6245,248.6245,20363.0
2025-05-12 14:30:00,249.32,249.71,248.9,249.03,29776.0,248.5946,248.9835,248.1758,248.3055,29776.0
2025-05-12 15:00:00,249.01,250.17,248.9,250.14,24527.0,248.2855,249.4421,248.1758,249.4122,24527.0
2025-05-12 15:30:00,250.14,251.26,250.09,251.05,130529.0,249.4122,250.529,249.3624,250.3196,130529.0
2025-05-13 09:30:00,249.7,251.13,249.38,250.65,20394.0,248.9735,250.3994,248.6544,249.9207,20394.0
2025-05-13 10:00:00,250.73,251.84,249.95,251.07,15687.0,250.0005,251.1073,249.2228,250.3395,15687.0
2025-05-13 10:30:00,251.15,251.39,250.13,250.36,18245.0,250.4193,250.6586,249.4023,249.6316,18245.0
2025-05-13 11:00:00,250.67,250.67,249.67,250.11,21749.0,249.9407,249.9407,248.9436,249.3823,21749.0
2025-05-13 11:30:00,250.15,250.65,248.98,249.65,21392.0,249.4222,249.9207,248.2556,248.9237,21392.0
2025-05-13 12:00:00,249.75,250.51,249.7,250.0,21961.0,249.0234,249.7812,248.9735,249.2726,21961.0
2025-05-13 12:30:00,250.06,250.79,249.83,250.2,23007.0,249.3325,250.0603,249.1031,249.4721,23007.0
2025-05-13 13:00:00,250.32,251.06,249.23,250.94,17164.0,249.5917,250.3296,248.5049,250.2099,17164.0
2025-05-13 13:30:00,251.1,251.24,250.83,250.89,16184.0,250.3694,250.509,250.1002,250.16,16184.0
2025-05-13 14:00:00,251.0,251.31,249.97,250.19,26069.0,250.2697,250.5788,249.2427,249.4621,26069.0
2025-05-13 14:30:00,250.21,250.78,250.21,250.44,23928.0,249.482,250.0504,249.482,249.7114,23928.0
2025-05-13 15:00:00,250.45,250.52,250.0,250.21,29250.0,249.7213,249.7911,249.2726,249.482,29250.0
2025-05-13 15:30:00,250.23,250.68,249.84,249.86,62682.0,249.502,249.9507,249.1131,249.133,62682.0
2025-05-14 09:30:00,249.5,249.5,243.98,244.15,33393.0,248.7741,248.7741,243.2702,243.4397,33393.0
2025-05-14 10:00:00,244.14,244.72,243.07,243.22,19342.0,243.4297,244.008,242.3628,242.5124,19342.0
2025-05-14 10:30:00,243.22,244.38,243.22,244.34,22688.0,242.5124,243.669,242.5124,243.6291,22688.0
2025-05-14 11:00:00,244.25,245.4,243.21,245.14,30925.0,243.5394,244.686,242.5024,244.4268,30925.0
2025-05-14 11:30:00,245.12,245.89,244.77,245.15,11002.0,244.4068,245.1746,244.0579,244.4367,11002.0
2025-05-14 12:00:00,245.03,245.14,244.33,244.33,14418.0,244.3171,244.4268,243.6191,243.6191,14418.0
2025-05-14 12:30:00,244.07,244.81,243.78,244.81,12152.0,243.3599,244.0977,243.0707,244.0977,12152.0
2025-05-14 13:00:00,244.63,244.65,243.7,243.87,10960.0,243.9183,243.9382,242.991,243.1605,10960.0
2025-05-14 13:30:00,243.87,244.35,243.51,243.51,14325.0,243.1605,243.6391,242.8015,242.8015,14325.0
2025-05-14 14:00:00,243.54,244.09,243.48,243.61,13749.0,242.8314,243.3798,242.7716,242.9012,13749.0
2025-05-14 14:30:00,243.59,244.01,243.2,243.59,19070.0,242.8813,243.3001,242.4924,242.8813,19070.0
2025-05-14 15:00:00,243.64,243.69,242.87,243.44,29920.0,242.9311,242.981,242.1634,242.7317,29920.0
2025-05-14 15:30:00,243.43,243.5,242.17,242.4,70502.0,242.7218,242.7916,241.4654,241.6948,70502.0
2025-05-15 09:30:00,242.1,242.71,240.01,241.02,35272.0,241.3956,242.0038,239.3117,240.3188,35272.0
2025-05-15 10:00:00,240.94,241.66,239.67,241.24,20613.0,240.239,240.9569,238.9727,240.5381,20613.0
2025-05-15 10:30:00,241.24,241.74,241.06,241.56,16628.0,240.5381,241.0367,240.3586,240.8572,16628.0
2025-05-15 11:00:00,241.75,242.77,241.64,242.67,19495.0,241.0466,242.0637,240.937,241.964,19495.0
2025-05-15 11:30:00,242.77,243.86,242.7,243.6,19688.0,242.0637,243.1505,241.9939,242.8913,19688.0
2025-05-15 12:00:00,243.8,244.62,243.71,244.12,12452.0,243.0907,243.9083,243.0009,243.4097,12452.0
2025-05-15 12:30:00,243.93,244.5,243.44,244.44,10720.0,243.2203,243.7886,242.7317,243.7288,10720.0
2025-05-15 13:00:00,244.52,245.33,244.48,245.33,13495.0,243.8086,244.6162,243.7687,244.6162,13495.0
2025-05-15 13:30:00,245.19,245.88,245.19,245.37,13267.0,244.4766,245.1646,244.4766,244.6561,13267.0
2025-05-15 14:00:00,245.36,245.9,245.16,245.75,10344.0,244.6461,245.1846,244.4467,245.035,10344.0
2025-05-15 14:30:00,245.87,246.26,245.24,245.36,22871.0,245.1547,245.5435,244.5265,244.6461,22871.0
2025-05-15 15:00:00,245.24,245.53,244.89,245.42,27676.0,244.5265,244.8156,244.1775,244.706,27676.0
2025-05-15 15:30:00,245.41,246.44,245.31,246.44,75425.0,244.696,245.723,244.5963,245.723,75425.0
2025-05-16 09:30:00,246.88,249.14,244.99,246.98,44717.0,246.1617,248.4151,244.2772,246.2614,44717.0
2025-05-16 10:00:00,246.84,247.07,245.61,246.63,15083.0,246.1218,246.3512,244.8954,245.9124,15083.0
2025-05-16 10:30:00,246.62,247.83,246.62,247.83,10347.0,245.9025,247.109,245.9025,247.109,10347.0
2025-05-16 11:00:00,247.6,248.53,247.39,248.09,14911.0,246.8796,247.8069,246.6702,247.3682,14911.0
2025-05-16 11:30:00,248.01,248.55,247.67,247.8,8563.0,247.2884,247.8269,246.9494,247.079,8563.0
2025-05-16 12:00:00,247.92,248.69,247.91,248.63,4497.0,247.1987,247.9665,247.1887,247.9066,4497.0
2025-05-16 12:30:00,248.72,249.14,248.67,249.12,8787.0,247.9964,248.4151,247.9465,248.3952,8787.0
2025-05-16 13:00:00,249.13,249.29,248.87,248.99,5173.0,248.4052,248.5647,248.1459,248.2656,5173.0
2025-05-16 13:30:00,249.16,249.16,248.87,248.93,6530.0,248.4351,248.4351,248.1459,248.2058,6530.0
2025-05-16 14:00:00,248.92,249.27,248.8,249.07,12334.0,248.1958,248.5448,248.0761,248.3453,12334.0
2025-05-16 14:30:00,249.26,249.61,248.85,248.85,15107.0,248.5348,248.8838,248.126,248.126,15107.0
2025-05-16 15:00:00,249.11,249.49,248.82,249.09,17286.0,248.3852,248.7641,248.0961,248.3653,17286.0
2025-05-16 15:30:00,249.03,249.82,248.78,249.51,69320.0,248.3055,249.0932,248.0562,248.7841,69320.0
2025-05-19 09:30:00,247.36,249.04,246.8,247.72,20922.0,246.6403,248.3154,246.0819,246.9993,20922.0
2025-05-19 10:00:00,247.77,248.28,247.13,248.2,18089.0,247.0491,247.5576,246.411,247.4779,18089.0
2025-05-19 10:30:00,248.31,249.36,248.15,248.97,17893.0,247.5876,248.6345,247.428,248.2456,17893.0
2025-05-19 11:00:00,248.91,249.31,248.67,249.18,17110.0,248.1858,248.5846,247.9465,248.455,17110.0
2025-05-19 11:30:00,249.29,249.39,248.22,249.33,16359.0,248.5647,248.6644,247.4978,248.6046,16359.0
2025-05-19 12:00:00,249.12,249.38,248.88,249.36,15038.0,248.3952,248.6544,248.1559,248.6345,15038.0
2025-05-19 12:30:00,249.32,249.77,249.09,249.48,15338.0,248.5946,249.0433,248.3653,248.7542,15338.0
2025-05-19 13:00:00,249.49,249.76,249.32,249.51,19982.0,248.7641,249.0333,248.5946,248.7841,19982.0
2025-05-19 13:30:00,249.51,249.62,249.12,249.12,9909.0,248.7841,248.8937,248.3952,248.3952,9909.0
2025-05-19 14:00:00,249.12,249.2,248.52,248.77,19917.0,248.3952,248.475,247.7969,248.0462,19917.0
2025-05-19 14:30:00,248.78,249.04,248.63,248.63,20065.0,248.0562,248.3154,247.9066,247.9066,20065.0
2025-05-19 15:00:00,248.75,248.86,248.02,248.34,23282.0,248.0263,248.136,247.2984,247.6175,23282.0
2025-05-19 15:30:00,248.45,249.93,248.38,249.8,115068.0,247.7271,249.2028,247.6574,249.0732,115068.0
2025-05-20 09:30:00,249.15,250.66,248.85,250.64,10198.0,248.4251,249.9307,248.126,249.9108,10198.0
2025-05-20 10:00:00,250.6,251.42,250.49,251.07,8160.0,249.8709,250.6885,249.7612,250.3395,8160.0
2025-05-20 10:30:00,251.24,251.67,250.85,250.88,8218.0,250.509,250.9378,250.1202,250.1501,8218.0
2025-05-20 11:00:00,250.88,251.38,250.36,251.32,10982.0,250.1501,250.6486,249.6316,250.5888,10982.0
2025-05-20 11:30:00,251.32,251.32,250.38,250.63,11231.0,250.5888,250.5888,249.6515,249.9008,11231.0
2025-05-20 12:00:00,250.53,250.79,249.5,249.55,31649.0,249.8011,250.0603,248.7741,248.8239,31649.0
2025-05-20 12:30:00,249.49,249.88,249.28,249.66,13210.0,248.7641,249.153,248.5547,248.9336,13210.0
2025-05-20 13:00:00,249.84,250.41,249.84,250.39,7465.0,249.1131,249.6814,249.1131,249.6615,7465.0
2025-05-20 13:30:00,250.35,250.6,250.26,250.33,5935.0,249.6216,249.8709,249.5319,249.6017,5935.0
2025-05-20 14:00:00,250.25,250.33,249.32,249.9,26313.0,249.5219,249.6017,248.5946,249.1729,26313.0
2025-05-20 14:30:00,249.68,250.05,249.48,249.8,26523.0,248.9536,249.3225,248.7542,249.0732,26523.0
2025-05-20 15:00:00,249.8,250.16,249.58,250.1,21364.0,249.0732,249.4322,248.8539,249.3723,21364.0
2025-05-20 15:30:00,250.01,250.94,249.92,250.69,150506.0,249.2826,250.2099,249.1929,249.9606,150506.0
2025-05-21 09:30:00,247.83,248.66,245.06,245.44,29624.0,247.109,247.9365,244.347,244.7259,29624.0
2025-05-21 10:00:00,245.44,246.11,241.13,241.32,33902.0,244.7259,245.394,240.4284,240.6179,33902.0
2025-05-21 10:30:00,241.63,242.83,241.12,242.04,26560.0,240.927,242.1235,240.4185,241.3358,26560.0
2025-05-21 11:00:00,242.28,244.3,241.82,244.14,16008.0,241.5751,243.5892,241.1164,243.4297,16008.0
2025-05-21 11:30:00,243.9,243.9,243.11,243.29,10675.0,243.1904,243.1904,242.4027,242.5822,10675.0
2025-05-21 12:00:00,243.34,244.44,243.26,244.32,26694.0,242.632,243.7288,242.5522,243.6092,26694.0
2025-05-21 12:30:00,244.26,244.89,243.3,243.48,41787.0,243.5493,244.1775,242.5921,242.7716,41787.0
2025-05-21 13:00:00,243.51,243.88,242.1,242.89,31121.0,242.8015,243.1704,241.3956,242.1833,31121.0
2025-05-21 13:30:00,242.88,243.91,242.3,243.06,44951.0,242.1734,243.2004,241.595,242.3528,44951.0
2025-05-21 14:00:00,243.15,243.26,242.03,242.73,41791.0,242.4426,242.5522,241.3258,242.0238,41791.0
2025-05-21 14:30:00,242.74,243.24,242.26,242.27,31369.0,242.0338,242.5323,241.5552,241.5651,31369.0
2025-05-21 15:00:00,242.07,242.47,241.36,241.36,27701.0,241.3657,241.7645,240.6578,240.6578,27701.0
2025-05-21 15:30:00,241.42,242.1,241.09,241.18,83980.0,240.7176,241.3956,240.3886,240.4783,83980.0
2025-05-22 09:30:00,240.79,241.06,239.83,240.29,15213.0,240.0894,240.3586,239.1322,239.5909,15213.0
2025-05-22 10:00:00,240.51,241.11,240.06,240.5,13899.0,239.8102,240.4085,239.3616,239.8003,13899.0
2025-05-22 10:30:00,240.16,241.01,239.9,240.79,8029.0,239.4613,240.3088,239.202,240.0894,8029.0
2025-05-22 11:00:00,240.94,241.3,240.74,240.96,9735.0,240.239,240.598,240.0396,240.2589,9735.0
2025-05-22 11:30:00,241.04,241.95,241.02,241.46,10819.0,240.3387,241.2461,240.3188,240.7575,10819.0
2025-05-22 12:00:00,241.47,241.79,241.1,241.57,16941.0,240.7675,241.0865,240.3985,240.8672,16941.0
2025-05-22 12:30:00,241.61,241.75,241.21,241.24,7626.0,240.907,241.0466,240.5082,240.5381,7626.0
2025-05-22 13:00:00,241.1,241.85,240.86,241.79,12598.0,240.3985,241.1464,240.1592,241.0865,12598.0
2025-05-22 13:30:00,241.7,242.15,241.59,241.9,15736.0,240.9968,241.4455,240.8871,241.1962,15736.0
2025-05-22 14:00:00,241.98,242.25,241.85,242.09,16726.0,241.276,241.5452,241.1464,241.3857,16726.0
2025-05-22 14:30:00,242.03,242.18,241.84,242.13,13521.0,241.3258,241.4754,241.1364,241.4255,13521.0
2025-05-22 15:00:00,242.06,243.11,241.99,243.07,20444.0,241.3557,242.4027,241.2859,242.3628,20444.0
2025-05-22 15:30:00,243.11,243.3,241.76,242.01,57624.0,242.4027,242.5921,241.0566,241.3059,57624.0
2025-05-23 09:30:00,240.73,241.89,239.75,239.75,20548.0,240.0296,241.1862,239.0525,239.0525,20548.0
2025-05-23 10:00:00,240.12,241.23,240.11,240.92,17120.0,239.4214,240.5282,239.4114,240.2191,17120.0
2025-05-23 10:30:00,241.02,241.52,240.81,240.81,8805.0,240.3188,240.8173,240.1094,240.1094,8805.0
2025-05-23 11:00:00,240.83,241.66,240.79,241.66,3220.0,240.1293,240.9569,240.0894,240.9569,3220.0
2025-05-23 11:30:00,241.64,242.1,241.19,241.19,10228.0,240.937,241.3956,240.4883,240.4883,10228.0
2025-05-23 12:00:00,241.24,241.38,240.94,241.36,8669.0,240.5381,240.6777,240.239,240.6578,8669.0
2025-05-23 12:30:00,241.25,241.47,240.96,241.41,8139.0,240.5481,240.7675,240.2589,240.7076,8139.0
2025-05-23 13:00:00,241.39,242.03,241.27,241.82,11496.0,240.6877,241.3258,240.568,241.1164,11496.0
2025-05-23 13:30:00,241.82,242.05,241.61,241.92,13459.0,241.1164,241.3458,240.907,241.2161,13459.0
2025-05-23 14:00:00,241.79,242.02,241.4,241.49,10018.0,241.0865,241.3159,240.6977,240.7874,10018.0
2025-05-23 14:30:00,241.62,241.94,241.49,241.49,10927.0,240.917,241.2361,240.7874,240.7874,10927.0
2025-05-23 15:00:00,241.49,241.94,241.41,241.75,19830.0,240.7874,241.2361,240.7076,241.0466,19830.0
2025-05-23 15:30:00,241.77,242.8,241.74,242.56,68212.0,241.0666,242.0936,241.0367,241.8543,68212.0
2025-05-27 09:30:00,245.66,245.93,244.7,245.4,15981.0,244.9453,245.2145,243.9881,244.686,15981.0
2025-05-27 10:00:00,245.45,246.7,245.22,245.5,15771.0,244.7359,245.9822,244.5065,244.7857,15771.0
2025-05-27 10:30:00,245.7,247.71,245.5,247.71,46218.0,244.9851,246.9893,244.7857,246.9893,46218.0
2025-05-27 11:00:00,247.54,247.68,246.97,247.6,25190.0,246.8198,246.9594,246.2515,246.8796,25190.0
2025-05-27 11:30:00,247.57,247.88,247.3,247.41,11952.0,246.8497,247.1588,246.5805,246.6902,11952.0
2025-05-27 12:00:00,247.4,247.76,247.18,247.68,17386.0,246.6802,247.0392,246.4608,246.9594,17386.0
2025-05-27 12:30:00,247.63,248.63,247.62,248.53,20088.0,246.9095,247.9066,246.8996,247.8069,20088.0
2025-05-27 13:00:00,248.43,248.55,247.88,247.93,19079.0,247.7072,247.8269,247.1588,247.2087,19079.0
2025-05-27 13:30:00,247.98,248.28,247.66,248.27,6434.0,247.2585,247.5576,246.9394,247.5477,6434.0
2025-05-27 14:00:00,248.18,248.23,247.06,247.06,14059.0,247.4579,247.5078,246.3412,246.3412,14059.0
2025-05-27 14:30:00,247.08,247.38,246.93,247.0,34278.0,246.3611,246.6603,246.2116,246.2814,34278.0
2025-05-27 15:00:00,247.0,247.71,246.92,247.42,17219.0,246.2814,246.9893,246.2016,246.7001,17219.0
2025-05-27 15:30:00,247.5,247.98,247.22,247.81,41871.0,246.7799,247.2585,246.5007,247.089,41871.0
2025-05-28 09:30:00,247.24,248.63,246.86,247.62,21745.0,246.5207,247.9066,246.1418,246.8996,21745.0
2025-05-28 10:00:00,247.69,247.73,246.98,247.13,12914.0,246.9694,247.0092,246.2614,246.411,12914.0
2025-05-28 10:30:00,246.89,247.39,246.55,247.29,10420.0,246.1717,246.6702,245.8327,246.5705,10420.0
2025-05-28 11:00:00,247.31,247.78,246.76,246.89,18789.0,246.5905,247.0591,246.0421,246.1717,18789.0
2025-05-28 11:30:00,246.97,247.07,246.61,246.61,14694.0,246.2515,246.3512,245.8925,245.8925,14694.0
2025-05-28 12:00:00,246.67,247.53,246.67,247.53,6329.0,245.9523,246.8098,245.9523,246.8098,6329.0
2025-05-28 12:30:00,247.53,247.71,247.22,247.38,12501.0,246.8098,246.9893,246.5007,246.6603,12501.0
2025-05-28 13:00:00,247.24,247.82,247.24,247.52,8538.0,246.5207,247.099,246.5207,246.7999,8538.0
2025-05-28 13:30:00,247.41,247.41,246.89,247.15,5795.0,246.6902,246.6902,246.1717,246.4309,5795.0
2025-05-28 14:00:00,247.23,247.5,247.19,247.4,5210.0,246.5107,246.7799,246.4708,246.6802,5210.0
2025-05-28 14:30:00,247.51,247.68,246.37,247.02,20611.0,246.7899,246.9594,245.6532,246.3013,20611.0
2025-05-28 15:00:00,246.99,247.33,246.95,247.02,12097.0,246.2714,246.6104,246.2315,246.3013,12097.0
2025-05-28 15:30:00,246.96,247.17,246.63,247.05,47827.0,246.2415,246.4509,245.9124,246.3312,47827.0
2025-05-29 09:30:00,247.34,248.2,245.25,247.72,24714.0,247.34,248.2,245.25,247.72,24714.0
2025-05-29 10:00:00,247.72,247.95,246.11,246.9,12258.0,247.72,247.95,246.11,246.9,12258.0
2025-05-29 10:30:00,246.87,246.94,246.33,246.94,15392.0,246.87,246.94,246.33,246.94,15392.0
2025-05-29 11:00:00,246.85,246.86,246.16,246.64,20067.0,246.85,246.86,246.16,246.64,20067.0
2025-05-29 11:30:00,246.5,246.5,245.82,245.82,20443.0,246.5,246.5,245.82,245.82,20443.0
2025-05-29 12:00:00,245.74,246.62,245.58,246.34,15184.0,245.74,246.62,245.58,246.34,15184.0
2025-05-29 12:30:00,246.42,246.58,246.11,246.35,20527.0,246.42,246.58,246.11,246.35,20527.0
2025-05-29 13:00:00,246.38,246.63,246.19,246.39,6762.0,246.38,246.63,246.19,246.39,6762.0
2025-05-29 13:30:00,246.41,246.68,246.33,246.6,7569.0,246.41,246.68,246.33,246.6,7569.0
2025-05-29 14:00:00,246.57,246.82,246.35,246.42,18595.0,246.57,246.82,246.35,246.42,18595.0
2025-05-29 14:30:00,246.46,246.84,246.14,246.21,22576.0,246.46,246.84,246.14,246.21,22576.0
2025-05-29 15:00:00,246.19,246.62,246.17,246.27,18321.0,246.19,246.62,246.17,246.27,18321.0
2025-05-29 15:30:00,246.27,247.24,246.26,246.81,61648.0,246.27,247.24,246.26,246.81,61648.0
2025-05-30 09:30:00,246.7,247.22,245.86,247.0,19863.0,246.7,247.22,245.86,247.0,19863.0
2025-05-30 10:00:00,246.99,248.79,246.76,248.42,23295.0,246.99,248.79,246.76,248.42,23295.0
2025-05-30 10:30:00,248.45,248.45,247.29,247.45,13571.0,248.45,248.45,247.29,247.45,13571.0
2025-05-30 11:00:00,247.46,248.2,246.99,247.97,21208.0,247.46,248.2,246.99,247.97,21208.0
2025-05-30 11:30:00,248.14,248.35,247.38,248.11,16855.0,248.14,248.35,247.38,248.11,16855.0
2025-05-30 12:00:00,247.97,248.6,247.12,247.13,13253.0,247.97,248.6,247.12,247.13,13253.0
2025-05-30 12:30:00,246.96,247.53,246.54,247.38,9413.0,246.96,247.53,246.54,247.38,9413.0
2025-05-30 13:00:00,247.42,247.9,247.37,247.9,7309.0,247.42,247.9,247.37,247.9,7309.0
2025-05-30 13:30:00,247.93,248.05,247.24,247.26,9727.0,247.93,248.05,247.24,247.26,9727.0
2025-05-30 14:00:00,247.4,248.42,247.4,248.0,11464.0,247.4,248.42,247.4,248.0,11464.0
2025-05-30 14:30:00,247.9,248.18,247.71,248.06,10677.0,247.9,248.18,247.71,248.06,10677.0
2025-05-30 15:00:00,248.04,249.14,248.04,249.04,14772.0,248.04,249.14,248.04,249.04,14772.0
2025-05-30 15:30:00,249.1,249.45,248.51,248.72,103839.0,249.1,249.45,248.51,248.72,103839.0
2025-06-02 09:30:00,248.11,248.85,243.71,243.71,24206.0,248.11,248.85,243.71,243.71,24206.0
2025-06-02 10:00:00,244.12,246.36,243.99,246.36,16795.0,244.12,246.36,243.99,246.36,16795.0
2025-06-02 10:30:00,246.36,247.12,245.39,246.5,17322.0,246.36,247.12,245.39,246.5,17322.0
2025-06-02 11:00:00,246.52,247.24,246.25,246.47,9585.0,246.52,247.24,246.25,246.47,9585.0
2025-06-02 11:30:00,246.47,246.84,245.61,246.68,5782.0,246.47,246.84,245.61,246.68,5782.0
2025-06-02 12:00:00,246.55,246.7,246.04,246.19,8886.0,246.55,246.7,246.04,246.19,8886.0
2025-06-02 12:30:00,246.19,246.67,246.18,246.59,3630.0,246.19,246.67,246.18,246.59,3630.0
2025-06-02 13:00:00,246.59,246.8,246.36,246.69,3740.0,246.59,246.8,246.36,246.69,3740.0
2025-06-02 13:30:00,246.56,246.73,246.36,246.72,4126.0,246.56,246.73,246.36,246.72,4126.0
2025-06-02 14:00:00,246.45,247.44,246.11,247.37,12813.0,246.45,247.44,246.11,247.37,12813.0
2025-06-02 14:30:00,247.32,247.83,247.28,247.83,5789.0,247.32,247.83,247.28,247.83,5789.0
2025-06-02 15:00:00,247.75,248.14,247.61,248.11,8025.0,247.75,248.14,247.61,248.11,8025.0
2025-06-02 15:30:00,247.95,248.02,247.62,247.89,38110.0,247.95,248.02,247.62,247.89,38110.0
2025-06-03 09:30:00,247.15,248.13,245.31,246.86,20685.0,247.15,248.13,245.31,246.86,20685.0
2025-06-03 10:00:00,246.9,247.95,246.71,247.95,27157.0,246.9,247.95,246.71,247.95,27157.0
2025-06-03 10:30:00,248.08,248.24,247.23,247.7,19051.0,248.08,248.24,247.23,247.7,19051.0
2025-06-03 11:00:00,247.62,248.49,247.55,248.15,10705.0,247.62,248.49,247.55,248.15,10705.0
2025-06-03 11:30:00,248.09,249.25,248.09,249.03,29378.0,248.09,249.25,248.09,249.03,29378.0
2025-06-03 12:00:00,249.01,249.29,248.68,248.83,4464.0,249.01,249.29,248.68,248.83,4464.0
2025-06-03 12:30:00,248.83,249.44,248.51,249.44,35807.0,248.83,249.44,248.51,249.44,35807.0
2025-06-03 13:00:00,249.44,250.34,249.36,250.34,7698.0,249.44,250.34,249.36,250.34,7698.0
2025-06-03 13:30:00,250.28,250.57,250.21,250.28,30684.0,250.28,250.57,250.21,250.28,30684.0
2025-06-03 14:00:00,250.28,250.55,249.73,250.46,14839.0,250.28,250.55,249.73,250.46,14839.0
2025-06-03 14:30:00,250.39,250.53,249.9,250.0,11059.0,250.39,250.53,249.9,250.0,11059.0
2025-06-03 15:00:00,250.06,250.16,249.38,249.93,19205.0,250.06,250.16,249.38,249.93,19205.0
2025-06-03 15:30:00,250.01,250.77,249.6,250.44,122781.0,250.01,250.77,249.6,250.44,122781.0
2025-06-04 09:30:00,251.35,252.7,250.68,251.49,12407.0,251.35,252.7,250.68,251.49,12407.0
2025-06-04 10:00:00,251.13,251.63,250.52,251.53,5967.0,251.13,251.63,250.52,251.53,5967.0
2025-06-04 10:30:00,251.61,252.04,251.42,252.04,4717.0,251.61,252.04,251.42,252.04,4717.0
2025-06-04 11:00:00,252.02,252.45,252.01,252.18,6970.0,252.02,252.45,252.01,252.18,6970.0
2025-06-04 11:30:00,252.12,253.0,252.12,253.0,10429.0,252.12,253.0,252.12,253.0,10429.0
2025-06-04 12:00:00,252.93,254.12,252.87,253.86,108052.0,252.93,254.12,252.87,253.86,108052.0
2025-06-04 12:30:00,253.86,254.36,253.79,254.36,14322.0,253.86,254.36,253.79,254.36,14322.0
2025-06-04 13:00:00,254.36,254.66,253.72,253.97,12946.0,254.36,254.66,253.72,253.97,12946.0
2025-06-04 13:30:00,254.11,254.2,253.89,253.96,9913.0,254.11,254.2,253.89,253.96,9913.0
2025-06-04 14:00:00,254.0,254.63,253.87,254.53,9877.0,254.0,254.63,253.87,254.53,9877.0
2025-06-04 14:30:00,254.4,254.4,254.05,254.22,8617.0,254.4,254.4,254.05,254.22,8617.0
2025-06-04 15:00:00,254.14,254.23,253.99,254.2,51449.0,254.14,254.23,253.99,254.2,51449.0
2025-06-04 15:30:00,254.21,254.85,254.02,254.38,195147.0,254.21,254.85,254.02,254.38,195147.0
2025-06-05 09:30:00,254.44,254.63,252.69,252.7,26421.0,254.44,254.63,252.69,252.7,26421.0
2025-06-05 10:00:00,252.83,254.09,252.83,253.68,12782.0,252.83,254.09,252.83,253.68,12782.0
2025-06-05 10:30:00,253.74,253.82,252.64,253.37,49685.0,253.74,253.82,252.64,253.37,49685.0
2025-06-05 11:00:00,253.32,253.8,253.19,253.57,8384.0,253.32,253.8,253.19,253.57,8384.0
2025-06-05 11:30:00,253.65,254.04,253.65,254.04,5025.0,253.65,254.04,253.65,254.04,5025.0
2025-06-05 12:00:00,254.34,254.56,254.03,254.23,6166.0,254.34,254.56,254.03,254.23,6166.0
2025-06-05 12:30:00,254.2,254.38,253.35,253.46,4481.0,254.2,254.38,253.35,253.46,4481.0
2025-06-05 13:00:00,253.26,253.56,252.95,253.51,6150.0,253.26,253.56,252.95,253.51,6150.0
2025-06-05 13:30:00,253.5,253.6,252.97,253.0,17626.0,253.5,253.6,252.97,253.0,17626.0
2025-06-05 14:00:00,252.99,253.23,252.21,253.23,31682.0,252.99,253.23,252.21,253.23,31682.0
2025-06-05 14:30:00,253.14,253.44,253.06,253.16,6945.0,253.14,253.44,253.06,253.16,6945.0
2025-06-05 15:00:00,253.05,253.2,252.39,252.69,63827.0,253.05,253.2,252.39,252.69,63827.0
2025-06-05 15:30:00,252.71,253.63,251.98,252.21,103696.0,252.71,253.63,251.98,252.21,103696.0
2025-06-06 09:30:00,253.4,254.08,252.18,253.51,11312.0,253.4,254.08,252.18,253.51,11312.0
2025-06-06 10:00:00,253.44,254.04,252.28,252.6,9996.0,253.44,254.04,252.28,252.6,9996.0
2025-06-06 10:30:00,252.37,252.61,251.89,251.9,6650.0,252.37,252.61,251.89,251.9,6650.0
2025-06-06 11:00:00,252.08,252.51,251.51,252.12,7666.0,252.08,252.51,251.51,252.12,7666.0
2025-06-06 11:30:00,252.4,252.85,251.69,252.7,7341.0,252.4,252.85,251.69,252.7,7341.0
2025-06-06 12:00:00,252.85,253.22,252.63,252.8,8770.0,252.85,253.22,252.63,252.8,8770.0
2025-06-06 12:30:00,253.02,253.02,252.55,252.78,18154.0,253.02,253.02,252.55,252.78,18154.0
2025-06-06 13:00:00,252.69,253.12,252.57,253.12,8644.0,252.69,253.12,252.57,253.12,8644.0
2025-06-06 13:30:00,253.17,253.55,253.1,253.55,4580.0,253.17,253.55,253.1,253.55,4580.0
2025-06-06 14:00:00,253.75,253.77,253.22,253.27,3716.0,253.75,253.77,253.22,253.27,3716.0
2025-06-06 14:30:00,253.46,253.58,253.16,253.36,3713.0,253.46,253.58,253.16,253.36,3713.0
2025-06-06 15:00:00,253.35,253.57,253.34,253.34,5467.0,253.35,253.57,253.34,253.34,5467.0
2025-06-06 15:30:00,253.23,254.0,252.9,253.97,39044.0,253.23,254.0,252.9,253.97,39044.0
2025-06-09 09:30:00,254.87,254.87,251.5,251.78,21085.0,254.87,254.87,251.5,251.78,21085.0
2025-06-09 10:00:00,252.15,253.35,250.41,253.34,23554.0,252.15,253.35,250.41,253.34,23554.0
2025-06-09 10:30:00,253.23,253.85,252.3,253.1,19309.0,253.23,253.85,252.3,253.1,19309.0
2025-06-09 11:00:00,253.14,254.51,253.14,254.25,10302.0,253.14,254.51,253.14,254.25,10302.0
2025-06-09 11:30:00,254.26,255.11,254.25,254.7,13099.0,254.26,255.11,254.25,254.7,13099.0
2025-06-09 12:00:00,254.68,255.59,254.68,255.45,14170.0,254.68,255.59,254.68,255.45,14170.0
2025-06-09 12:30:00,255.42,256.0,255.01,255.64,11248.0,255.42,256.0,255.01,255.64,11248.0
2025-06-09 13:00:00,255.77,256.29,255.77,256.21,5053.0,255.77,256.29,255.77,256.21,5053.0
2025-06-09 13:30:00,256.15,256.26,255.67,256.13,9350.0,256.15,256.26,255.67,256.13,9350.0
2025-06-09 14:00:00,256.16,256.41,255.61,256.41,11128.0,256.16,256.41,255.61,256.41,11128.0
2025-06-09 14:30:00,256.44,256.76,256.04,256.74,6911.0,256.44,256.76,256.04,256.74,6911.0
2025-06-09 15:00:00,256.52,256.66,256.08,256.31,15721.0,256.52,256.66,256.08,256.31,15721.0
2025-06-09 15:30:00,256.19,256.28,255.65,255.65,61106.0,256.19,256.28,255.65,255.65,61106.0
2025-06-10 09:30:00,255.88,257.78,255.01,256.67,17906.0,255.88,257.78,255.01,256.67,17906.0
2025-06-10 10:00:00,256.68,258.1,255.83,258.03,20958.0,256.68,258.1,255.83,258.03,20958.0
2025-06-10 10:30:00,258.03,258.88,257.53,258.65,14233.0,258.03,258.88,257.53,258.65,14233.0
2025-06-10 11:00:00,258.69,258.88,257.32,258.33,15149.0,258.69,258.88,257.32,258.33,15149.0
2025-06-10 11:30:00,258.28,258.38,257.61,257.86,11568.0,258.28,258.38,257.61,257.86,11568.0
2025-06-10 12:00:00,257.85,258.22,257.82,258.07,5975.0,257.85,258.22,257.82,258.07,5975.0
2025-06-10 12:30:00,258.07,258.28,257.87,258.26,11553.0,258.07,258.28,257.87,258.26,11553.0
2025-06-10 13:00:00,258.27,259.06,258.0,259.06,5589.0,258.27,259.06,258.0,259.06,5589.0
2025-06-10 13:30:00,259.18,259.3,258.83,258.83,7951.0,259.18,259.3,258.83,258.83,7951.0
2025-06-10 14:00:00,258.84,258.84,258.24,258.47,12297.0,258.84,258.84,258.24,258.47,12297.0
2025-06-10 14:30:00,258.38,258.7,258.29,258.29,13727.0,258.38,258.7,258.29,258.29,13727.0
2025-06-10 15:00:00,258.43,258.58,257.93,258.18,16504.0,258.43,258.58,257.93,258.18,16504.0
2025-06-10 15:30:00,258.16,259.45,257.93,259.4,96501.0,258.16,259.45,257.93,259.4,96501.0
2025-06-11 09:30:00,260.0,262.13,258.68,259.1,27172.0,260.0,262.13,258.68,259.1,27172.0
2025-06-11 10:00:00,259.0,260.25,258.66,260.02,19657.0,259.0,260.25,258.66,260.02,19657.0
2025-06-11 10:30:00,260.15,260.94,260.0,260.0,10717.0,260.15,260.94,260.0,260.0,10717.0
2025-06-11 11:00:00,259.71,261.06,259.56,260.3,12167.0,259.71,261.06,259.56,260.3,12167.0
2025-06-11 11:30:00,260.24,260.88,260.24,260.67,10024.0,260.24,260.88,260.24,260.67,10024.0
2025-06-11 12:00:00,260.2,260.28,259.89,260.13,6034.0,260.2,260.28,259.89,260.13,6034.0
2025-06-11 12:30:00,260.36,260.75,259.71,260.55,12114.0,260.36,260.75,259.71,260.55,12114.0
2025-06-11 13:00:00,260.59,261.25,260.48,261.06,5932.0,260.59,261.25,260.48,261.06,5932.0
2025-06-11 13:30:00,261.13,261.13,260.65,260.74,4450.0,261.13,261.13,260.65,260.74,4450.0
2025-06-11 14:00:00,260.86,260.86,259.02,259.56,10623.0,260.86,260.86,259.02,259.56,10623.0
2025-06-11 14:30:00,259.48,260.11,259.37,259.38,8913.0,259.48,260.11,259.37,259.38,8913.0
2025-06-11 15:00:00,259.27,259.56,258.97,259.23,12637.0,259.27,259.56,258.97,259.23,12637.0
2025-06-11 15:30:00,259.23,260.05,258.89,260.03,59691.0,259.23,260.05,258.89,260.03,59691.0
2025-06-12 09:30:00,259.55,259.71,257.62,259.38,9597.0,259.55,259.71,257.62,259.38,9597.0
2025-06-12 10:00:00,259.68,259.72,258.53,259.62,14969.0,259.68,259.72,258.53,259.62,14969.0
2025-06-12 10:30:00,259.84,259.9,259.24,259.24,7763.0,259.84,259.9,259.24,259.24,7763.0
2025-06-12 11:00:00,259.36,259.98,259.04,259.26,7626.0,259.36,259.98,259.04,259.26,7626.0
2025-06-12 11:30:00,259.41,259.49,259.16,259.29,2897.0,259.41,259.49,259.16,259.29,2897.0
2025-06-12 12:00:00,259.39,259.76,259.36,259.57,3415.0,259.39,259.76,259.36,259.57,3415.0
2025-06-12 12:30:00,259.64,259.84,259.43,259.75,5170.0,259.64,259.84,259.43,259.75,5170.0
2025-06-12 13:00:00,259.86,260.36,259.74,260.19,11555.0,259.86,260.36,259.74,260.19,11555.0
2025-06-12 13:30:00,260.25,260.42,260.19,260.19,4399.0,260.25,260.42,260.19,260.19,4399.0
2025-06-12 14:00:00,260.2,260.55,260.15,260.44,6124.0,260.2,260.55,260.15,260.44,6124.0
2025-06-12 14:30:00,260.42,260.65,260.42,260.51,2447.0,260.42,260.65,260.42,260.51,2447.0
2025-06-12 15:00:00,260.62,260.98,260.62,260.83,16738.0,260.62,260.98,260.62,260.83,16738.0
2025-06-12 15:30:00,260.84,261.79,260.29,261.69,61410.0,260.84,261.79,260.29,261.69,61410.0
2025-06-13 09:30:00,259.64,260.67,257.71,259.97,23002.0,259.64,260.67,257.71,259.97,23002.0
2025-06-13 10:00:00,259.94,262.39,259.94,261.92,10901.0,259.94,262.39,259.94,261.92,10901.0
2025-06-13 10:30:00,261.94,262.58,261.51,262.58,10719.0,261.94,262.58,261.51,262.58,10719.0
2025-06-13 11:00:00,262.5,262.69,262.09,262.65,6975.0,262.5,262.69,262.09,262.65,6975.0
2025-06-13 11:30:00,262.6,263.38,262.6,263.15,9174.0,262.6,263.38,262.6,263.15,9174.0
2025-06-13 12:00:00,263.17,263.6,262.85,262.85,6418.0,263.17,263.6,262.85,262.85,6418.0
2025-06-13 12:30:00,262.88,263.48,262.77,263.31,8401.0,262.88,263.48,262.77,263.31,8401.0
2025-06-13 13:00:00,263.34,263.39,262.15,262.15,6416.0,263.34,263.39,262.15,262.15,6416.0
2025-06-13 13:30:00,262.04,262.72,262.04,262.37,20572.0,262.04,262.72,262.04,262.37,20572.0
2025-06-13 14:00:00,262.31,262.55,261.47,261.47,9156.0,262.31,262.55,261.47,261.47,9156.0
2025-06-13 14:30:00,261.44,261.86,260.95,261.66,15456.0,261.44,261.86,260.95,261.66,15456.0
2025-06-13 15:00:00,261.67,261.67,260.3,260.3,37327.0,261.67,261.67,260.3,260.3,37327.0
2025-06-13 15:30:00,260.51,261.17,260.2,261.12,63657.0,260.51,261.17,260.2,261.12,63657.0
2025-06-16 09:30:00,261.77,262.13,259.36,262.05,18661.0,261.77,262.13,259.36,262.05,18661.0
2025-06-16 10:00:00,262.35,263.3,261.99,262.81,9115.0,262.35,263.3,261.99,262.81,9115.0
2025-06-16 10:30:00,262.82,263.52,262.61,262.64,8383.0,262.82,263.52,262.61,262.64,8383.0
2025-06-16 11:00:00,262.59,262.59,259.19,261.79,12156.0,262.59,262.59,259.19,261.79,12156.0
2025-06-16 11:30:00,261.7,262.03,261.41,261.91,9249.0,261.7,262.03,261.41,261.91,9249.0
2025-06-16 12:00:00,262.01,262.57,261.79,262.12,6135.0,262.01,262.57,261.79,262.12,6135.0
2025-06-16 12:30:00,262.21,262.64,262.15,262.31,6395.0,262.21,262.64,262.15,262.31,6395.0
2025-06-16 13:00:00,262.34,263.24,262.3,263.24,9900.0,262.34,263.24,262.3,263.24,9900.0
2025-06-16 13:30:00,263.26,263.26,262.69,262.99,7044.0,263.26,263.26,262.69,262.99,7044.0
2025-06-16 14:00:00,262.98,263.31,262.53,262.66,7945.0,262.98,263.31,262.53,262.66,7945.0
2025-06-16 14:30:00,262.62,262.99,262.51,262.86,7814.0,262.62,262.99,262.51,262.86,7814.0
2025-06-16 15:00:00,262.8,263.12,262.49,263.12,17651.0,262.8,263.12,262.49,263.12,17651.0
2025-06-16 15:30:00,263.14,264.03,262.89,263.82,107282.0,263.14,264.03,262.89,263.82,107282.0
2025-06-17 09:30:00,262.19,262.99,260.33,262.11,43704.0,262.19,262.99,260.33,262.11,43704.0
2025-06-17 10:00:00,262.0,262.22,260.26,261.59,31729.0,262.0,262.22,260.26,261.59,31729.0
2025-06-17 10:30:00,261.9,262.17,261.11,261.28,23449.0,261.9,262.17,261.11,261.28,23449.0
2025-06-17 11:00:00,261.3,262.26,261.29,261.76,14946.0,261.3,262.26,261.29,261.76,14946.0
2025-06-17 11:30:00,261.86,262.33,261.59,261.88,10387.0,261.86,262.33,261.59,261.88,10387.0
2025-06-17 12:00:00,261.92,262.66,261.92,262.46,6632.0,261.92,262.66,261.92,262.46,6632.0
2025-06-17 12:30:00,262.41,262.5,262.01,262.17,10344.0,262.41,262.5,262.01,262.17,10344.0
2025-06-17 13:00:00,262.14,262.17,261.07,261.1,25396.0,262.14,262.17,261.07,261.1,25396.0
2025-06-17 13:30:00,261.12,261.47,260.25,260.67,10153.0,261.12,261.47,260.25,260.67,10153.0
2025-06-17 14:00:00,260.64,260.64,259.62,260.08,11617.0,260.64,260.64,259.62,260.08,11617.0
2025-06-17 14:30:00,260.01,260.08,259.1,259.47,10865.0,260.01,260.08,259.1,259.47,10865.0
2025-06-17 15:00:00,259.48,259.97,259.38,259.79,14936.0,259.48,259.97,259.38,259.79,14936.0
2025-06-17 15:30:00,259.7,260.06,259.03,259.27,73539.0,259.7,260.06,259.03,259.27,73539.0
2025-06-18 09:30:00,259.53,260.33,258.39,259.43,18170.0,259.53,260.33,258.39,259.43,18170.0
2025-06-18 10:00:00,259.25,260.35,259.07,260.35,4583.0,259.25,260.35,259.07,260.35,4583.0
2025-06-18 10:30:00,260.49,260.88,260.29,260.5,7957.0,260.49,260.88,260.29,260.5,7957.0
2025-06-18 11:00:00,260.38,262.19,260.38,262.05,19542.0,260.38,262.19,260.38,262.05,19542.0
2025-06-18 11:30:00,261.92,262.2,261.79,261.87,7193.0,261.92,262.2,261.79,261.87,7193.0
2025-06-18 12:00:00,261.73,262.59,261.7,262.27,7336.0,261.73,262.59,261.7,262.27,7336.0
2025-06-18 12:30:00,262.39,262.39,262.01,262.17,2038.0,262.39,262.39,262.01,262.17,2038.0
2025-06-18 13:00:00,262.01,262.93,261.96,262.53,16277.0,262.01,262.93,261.96,262.53,16277.0
2025-06-18 13:30:00,262.35,263.06,262.03,262.97,6881.0,262.35,263.06,262.03,262.97,6881.0
2025-06-18 14:00:00,262.8,263.51,262.25,262.83,13367.0,262.8,263.51,262.25,262.83,13367.0
2025-06-18 14:30:00,262.9,263.51,261.57,261.73,25435.0,262.9,263.51,261.57,261.73,25435.0
2025-06-18 15:00:00,261.73,262.75,261.67,261.79,24286.0,261.73,262.75,261.67,261.79,24286.0
2025-06-18 15:30:00,261.84,262.6,261.3,261.4,106664.0,261.84,262.6,261.3,261.4,106664.0
2025-06-20 09:30:00,262.53,263.15,261.48,262.03,51187.0,262.53,263.15,261.48,262.03,51187.0
2025-06-20 10:00:00,261.96,262.16,261.04,261.84,9529.0,261.96,262.16,261.04,261.84,9529.0
2025-06-20 10:30:00,261.75,262.7,261.57,262.7,7768.0,261.75,262.7,261.57,262.7,7768.0
2025-06-20 11:00:00,262.5,263.0,262.22,262.71,5281.0,262.5,263.0,262.22,262.71,5281.0
2025-06-20 11:30:00,262.72,263.03,262.29,262.36,6708.0,262.72,263.03,262.29,262.36,6708.0
2025-06-20 12:00:00,262.34,262.34,261.47,261.86,9267.0,262.34,262.34,261.47,261.86,9267.0
2025-06-20 12:30:00,261.87,262.41,261.56,262.17,6834.0,261.87,262.41,261.56,262.17,6834.0
2025-06-20 13:00:00,262.17,262.56,261.52,261.67,3634.0,262.17,262.56,261.52,261.67,3634.0
2025-06-20 13:30:00,261.54,261.91,261.05,261.12,4341.0,261.54,261.91,261.05,261.12,4341.0
2025-06-20 14:00:00,261.13,261.96,260.63,261.73,23530.0,261.13,261.96,260.63,261.73,23530.0
2025-06-20 14:30:00,261.81,261.99,261.18,261.43,20174.0,261.81,261.99,261.18,261.43,20174.0
2025-06-20 15:00:00,261.43,261.84,261.27,261.48,32475.0,261.43,261.84,261.27,261.48,32475.0
2025-06-20 15:30:00,261.5,262.35,261.04,261.84,132811.0,261.5,262.35,261.04,261.84,132811.0