date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2021-07-14 09:30:00,354.59,355.2,350.67,350.67,107412.0,352.6776,353.2843,348.7787,348.7787,107412.0
2021-07-14 10:00:00,350.89,352.37,349.16,349.54,103639.0,348.9975,350.4695,347.2769,347.6548,103639.0
2021-07-14 10:30:00,349.56,349.9,348.54,349.15,120047.0,347.6747,348.0129,346.6602,347.2669,120047.0
2021-07-14 11:00:00,349.12,350.31,347.92,348.04,66556.0,347.2371,348.4207,346.0435,346.1629,66556.0
2021-07-14 11:30:00,348.07,348.07,346.75,347.71,57586.0,346.1927,346.1927,344.8799,345.8347,57586.0
2021-07-14 12:00:00,347.61,349.31,347.61,348.93,35411.0,345.7352,347.4261,345.7352,347.0481,35411.0
2021-07-14 12:30:00,348.91,349.56,348.61,348.92,31475.0,347.0282,347.6747,346.7298,347.0382,31475.0
2021-07-14 13:00:00,348.88,349.09,348.12,348.36,25097.0,346.9984,347.2072,346.2425,346.4812,25097.0
2021-07-14 13:30:00,348.3,348.86,347.74,347.8,32627.0,346.4215,346.9785,345.8645,345.9242,32627.0
2021-07-14 14:00:00,347.82,348.5,347.47,348.22,29112.0,345.9441,346.6204,345.596,346.3419,29112.0
2021-07-14 14:30:00,348.26,348.69,348.18,348.69,55614.0,346.3817,346.8094,346.3021,346.8094,55614.0
2021-07-14 15:00:00,348.64,349.46,348.09,348.14,35682.0,346.7597,347.5752,346.2126,346.2624,35682.0
2021-07-14 15:30:00,348.12,349.03,346.8,347.71,87280.0,346.2425,347.1476,344.9296,345.8347,87280.0
2021-07-15 09:30:00,349.0,349.02,343.77,345.12,126561.0,347.1177,347.1376,341.9159,343.2586,126561.0
2021-07-15 10:00:00,345.19,345.26,342.33,342.55,102490.0,343.3283,343.3979,340.4837,340.7025,102490.0
2021-07-15 10:30:00,342.58,342.82,340.24,340.51,130626.0,340.7323,340.9711,338.405,338.6735,130626.0
2021-07-15 11:00:00,340.52,342.93,340.52,342.8,56196.0,338.6835,341.0805,338.6835,340.9512,56196.0
2021-07-15 11:30:00,342.76,343.32,341.82,342.0,53237.0,340.9114,341.4684,339.9764,340.1555,53237.0
2021-07-15 12:00:00,342.04,342.13,340.81,341.58,42004.0,340.1953,340.2848,338.9719,339.7377,42004.0
2021-07-15 12:30:00,341.57,342.91,341.47,342.5,28661.0,339.7278,341.0606,339.6283,340.6528,28661.0
2021-07-15 13:00:00,342.5,342.64,341.59,342.26,41029.0,340.6528,340.792,339.7477,340.4141,41029.0
2021-07-15 13:30:00,342.13,342.13,340.86,341.37,49921.0,340.2848,340.2848,339.0216,339.5289,49921.0
2021-07-15 14:00:00,341.42,342.71,341.4,342.25,33424.0,339.5786,340.8616,339.5587,340.4041,33424.0
2021-07-15 14:30:00,342.27,343.87,342.0,343.83,54070.0,340.424,342.0154,340.1555,341.9756,54070.0
2021-07-15 15:00:00,343.88,344.04,343.46,343.78,77820.0,342.0253,342.1845,341.6076,341.9259,77820.0
2021-07-15 15:30:00,343.78,345.26,343.78,344.28,132126.0,341.9259,343.3979,341.9259,342.4232,132126.0
2021-07-16 09:30:00,344.97,345.9,341.41,341.48,100620.0,343.1095,344.0344,339.5687,339.6383,100620.0
2021-07-16 10:00:00,341.46,342.18,340.16,340.5,63417.0,339.6184,340.3345,338.3254,338.6636,63417.0
2021-07-16 10:30:00,340.48,341.92,340.48,341.7,64345.0,338.6437,340.0759,338.6437,339.8571,64345.0
2021-07-16 11:00:00,341.56,341.78,340.15,340.57,47853.0,339.7178,339.9367,338.3155,338.7332,47853.0
2021-07-16 11:30:00,340.65,342.51,340.65,341.9,24187.0,338.8128,340.6627,338.8128,340.056,24187.0
2021-07-16 12:00:00,341.9,342.84,341.83,342.56,25082.0,340.056,340.9909,339.9864,340.7125,25082.0
2021-07-16 12:30:00,342.56,342.89,342.15,342.59,41983.0,340.7125,341.0407,340.3047,340.7423,41983.0
2021-07-16 13:00:00,342.52,343.77,342.43,342.87,40346.0,340.6727,341.9159,340.5832,341.0208,40346.0
2021-07-16 13:30:00,342.88,342.94,342.5,342.82,22032.0,341.0307,341.0904,340.6528,340.9711,22032.0
2021-07-16 14:00:00,342.73,342.74,341.94,342.11,38700.0,340.8815,340.8915,340.0958,340.2649,38700.0
2021-07-16 14:30:00,342.11,342.31,341.58,341.92,40613.0,340.2649,340.4638,339.7377,340.0759,40613.0
2021-07-16 15:00:00,341.9,341.93,340.71,340.75,50573.0,340.056,340.0859,338.8724,338.9122,50573.0
2021-07-16 15:30:00,340.77,341.36,340.24,341.0,95608.0,338.9321,339.5189,338.405,339.1609,95608.0
2021-07-19 09:30:00,337.5,339.79,334.64,336.61,152728.0,335.6797,337.9574,332.8352,334.7945,152728.0
2021-07-19 10:00:00,336.5,337.55,335.0,337.45,104371.0,334.6851,335.7295,333.1932,335.63,104371.0
2021-07-19 10:30:00,337.44,337.48,335.51,337.07,90558.0,335.6201,335.6599,333.7005,335.2521,90558.0
2021-07-19 11:00:00,337.11,338.39,336.72,337.36,71731.0,335.2918,336.5649,334.904,335.5405,71731.0
2021-07-19 11:30:00,337.56,338.81,337.56,337.95,30079.0,335.7394,336.9827,335.7394,336.1273,30079.0
2021-07-19 12:00:00,337.85,337.87,336.36,336.6,35990.0,336.0279,336.0478,334.5459,334.7846,35990.0
2021-07-19 12:30:00,336.29,336.35,335.32,336.09,19973.0,334.4763,334.5359,333.5115,334.2774,19973.0
2021-07-19 13:00:00,335.95,336.52,335.65,336.29,35358.0,334.1381,334.705,333.8397,334.4763,35358.0
2021-07-19 13:30:00,336.15,337.44,335.84,336.4,32014.0,334.337,335.6201,334.0287,334.5857,32014.0
2021-07-19 14:00:00,336.4,337.29,336.35,336.89,25978.0,334.5857,335.4709,334.5359,335.073,25978.0
2021-07-19 14:30:00,336.93,336.93,335.51,335.73,43482.0,335.1128,335.1128,333.7005,333.9193,43482.0
2021-07-19 15:00:00,335.7,336.05,334.97,335.16,44269.0,333.8895,334.2376,333.1634,333.3524,44269.0
2021-07-19 15:30:00,335.19,337.0,335.08,337.0,98917.0,333.3822,335.1824,333.2728,335.1824,98917.0
2021-07-20 09:30:00,338.46,338.51,334.54,337.33,67144.0,336.6346,336.6843,332.7357,335.5107,67144.0
2021-07-20 10:00:00,337.22,338.07,335.78,337.83,54714.0,335.4013,336.2467,333.969,336.008,54714.0
2021-07-20 10:30:00,337.84,340.0,337.55,339.58,50718.0,336.0179,338.1663,335.7295,337.7485,50718.0
2021-07-20 11:00:00,339.58,340.71,339.16,340.42,39025.0,337.7485,338.8724,337.3308,338.584,39025.0
2021-07-20 11:30:00,340.4,341.0,340.35,340.63,24111.0,338.5641,339.1609,338.5144,338.7929,24111.0
2021-07-20 12:00:00,340.7,341.3,340.13,340.45,31637.0,338.8625,339.4593,338.2956,338.6138,31637.0
2021-07-20 12:30:00,340.47,341.41,340.47,341.31,34014.0,338.6337,339.5687,338.6337,339.4692,34014.0
2021-07-20 13:00:00,341.25,341.26,340.47,340.62,24759.0,339.4095,339.4195,338.6337,338.7829,24759.0
2021-07-20 13:30:00,340.69,341.29,340.51,341.21,18001.0,338.8525,339.4493,338.6735,339.3697,18001.0
2021-07-20 14:00:00,341.28,343.4,341.24,343.11,55180.0,339.4394,341.5479,339.3996,341.2595,55180.0
2021-07-20 14:30:00,343.12,343.25,342.62,342.98,43173.0,341.2694,341.3987,340.7721,341.1302,43173.0
2021-07-20 15:00:00,342.94,343.4,342.91,343.11,25706.0,341.0904,341.5479,341.0606,341.2595,25706.0
2021-07-20 15:30:00,343.08,343.2,341.64,341.64,80714.0,341.2297,341.349,339.7974,339.7974,80714.0
2021-07-21 09:30:00,341.7,344.08,341.25,343.54,60166.0,339.8571,342.2243,339.4095,341.6872,60166.0
2021-07-21 10:00:00,343.37,343.9,342.83,343.07,37776.0,341.5181,342.0452,340.981,341.2197,37776.0
2021-07-21 10:30:00,343.03,344.24,342.89,343.7,39657.0,341.1799,342.3834,341.0407,341.8463,39657.0
2021-07-21 11:00:00,343.73,344.47,343.6,344.08,32519.0,341.8761,342.6122,341.7468,342.2243,32519.0
2021-07-21 11:30:00,344.1,344.45,343.7,344.45,29924.0,342.2442,342.5923,341.8463,342.5923,29924.0
2021-07-21 12:00:00,344.44,344.92,344.31,344.31,16388.0,342.5823,343.0597,342.453,342.453,16388.0
2021-07-21 12:30:00,344.44,344.44,343.71,343.91,25652.0,342.5823,342.5823,341.8563,342.0552,25652.0
2021-07-21 13:00:00,343.87,344.5,343.47,344.49,24653.0,342.0154,342.642,341.6175,342.632,24653.0
2021-07-21 13:30:00,344.49,344.97,344.39,344.94,25603.0,342.632,343.1095,342.5326,343.0796,25603.0
2021-07-21 14:00:00,344.91,344.91,344.23,344.67,27819.0,343.0498,343.0498,342.3734,342.8111,27819.0
2021-07-21 14:30:00,344.69,345.28,344.53,345.09,29186.0,342.831,343.4178,342.6718,343.2288,29186.0
2021-07-21 15:00:00,345.03,346.11,345.0,345.63,75508.0,343.1691,344.2433,343.1393,343.7659,75508.0
2021-07-21 15:30:00,345.6,346.49,345.31,346.29,163626.0,343.7361,344.6213,343.4476,344.4223,163626.0
2021-07-22 09:30:00,346.5,347.8,345.23,347.1,109283.0,344.6312,345.9242,343.3681,345.228,109283.0
2021-07-22 10:00:00,347.14,348.62,346.7,348.35,59870.0,345.2678,346.7398,344.8301,346.4712,59870.0
2021-07-22 10:30:00,348.43,349.3,348.43,348.63,49865.0,346.5508,347.4161,346.5508,346.7497,49865.0
2021-07-22 11:00:00,348.67,349.85,348.44,349.83,43532.0,346.7895,347.9631,346.5607,347.9432,43532.0
2021-07-22 11:30:00,349.82,350.16,349.35,349.83,32670.0,347.9333,348.2715,347.4658,347.9432,32670.0
2021-07-22 12:00:00,350.0,350.1,348.03,348.54,25095.0,348.1123,348.2118,346.153,346.6602,25095.0
2021-07-22 12:30:00,348.46,349.02,348.22,348.77,17101.0,346.5806,347.1376,346.3419,346.889,17101.0
2021-07-22 13:00:00,348.8,349.49,348.79,349.46,19236.0,346.9188,347.6051,346.9089,347.5752,19236.0
2021-07-22 13:30:00,349.38,349.66,348.87,348.93,16119.0,347.4957,347.7742,346.9884,347.0481,16119.0
2021-07-22 14:00:00,348.97,349.43,348.76,349.24,20340.0,347.0879,347.5454,346.879,347.3564,20340.0
2021-07-22 14:30:00,349.21,350.45,348.93,350.44,40125.0,347.3266,348.5599,347.0481,348.55,40125.0
2021-07-22 15:00:00,350.44,351.54,350.21,351.54,50058.0,348.55,349.644,348.3212,349.644,50058.0
2021-07-22 15:30:00,351.49,351.52,350.76,351.21,112165.0,349.5943,349.6241,348.8682,349.3158,112165.0
2021-07-23 09:30:00,360.91,362.2,357.19,359.84,343856.0,358.9635,360.2465,355.2636,357.8993,343856.0
2021-07-23 10:00:00,359.8,367.41,359.77,366.96,303341.0,357.8595,365.4284,357.8296,364.9809,303341.0
2021-07-23 10:30:00,367.08,368.19,366.08,367.68,116932.0,365.1002,366.2042,364.1056,365.697,116932.0
2021-07-23 11:00:00,367.75,370.43,366.84,370.06,145023.0,365.7666,368.4321,364.8615,368.0641,145023.0
2021-07-23 11:30:00,370.1,375.0,369.87,374.9,202948.0,368.1039,372.9775,367.8752,372.878,202948.0
2021-07-23 12:00:00,375.03,375.25,371.53,372.34,187093.0,373.0073,373.2261,369.5262,370.3318,187093.0
2021-07-23 12:30:00,372.39,374.32,371.65,374.3,93295.0,370.3816,372.3012,369.6456,372.2813,93295.0
2021-07-23 13:00:00,374.3,374.3,371.61,372.04,98166.0,372.2813,372.2813,369.6058,370.0335,98166.0
2021-07-23 13:30:00,372.05,372.88,371.48,372.81,59487.0,370.0434,370.8689,369.4765,370.7993,59487.0
2021-07-23 14:00:00,372.75,373.04,371.39,371.85,68599.0,370.7396,371.0281,369.387,369.8445,68599.0
2021-07-23 14:30:00,371.9,372.62,371.31,372.62,54362.0,369.8942,370.6103,369.3074,370.6103,54362.0
2021-07-23 15:00:00,372.56,372.73,369.88,370.6,92238.0,370.5507,370.7197,367.8851,368.6012,92238.0
2021-07-23 15:30:00,370.59,370.76,369.44,369.73,206888.0,368.5913,368.7604,367.4475,367.7359,206888.0
2021-07-26 09:30:00,369.51,373.91,368.28,372.93,173651.0,367.5171,371.8934,366.2937,370.9187,173651.0
2021-07-26 10:00:00,372.97,373.09,369.33,371.6,99284.0,370.9584,371.0778,367.3381,369.5958,99284.0
2021-07-26 10:30:00,371.58,373.31,370.71,371.07,60925.0,369.5759,371.2966,368.7106,369.0687,60925.0
2021-07-26 11:00:00,371.14,373.23,370.6,373.12,54030.0,369.1383,371.217,368.6012,371.1076,54030.0
2021-07-26 11:30:00,373.09,374.38,372.84,373.49,58653.0,371.0778,372.3608,370.8291,371.4756,58653.0
2021-07-26 12:00:00,373.64,374.0,372.41,372.43,37273.0,371.6248,371.9829,370.4015,370.4214,37273.0
2021-07-26 12:30:00,372.5,372.67,372.08,372.36,34931.0,370.491,370.6601,370.0732,370.3517,34931.0
2021-07-26 13:00:00,372.27,372.74,372.17,372.18,24403.0,370.2622,370.7297,370.1628,370.1727,24403.0
2021-07-26 13:30:00,372.19,372.23,370.7,371.19,29725.0,370.1827,370.2224,368.7007,369.188,29725.0
2021-07-26 14:00:00,371.17,372.0,370.84,371.11,42249.0,369.1682,369.9937,368.8399,369.1085,42249.0
2021-07-26 14:30:00,371.12,372.18,370.99,372.09,32202.0,369.1184,370.1727,368.9891,370.0832,32202.0
2021-07-26 15:00:00,372.0,372.63,371.72,372.44,35077.0,369.9937,370.6203,369.7152,370.4313,35077.0
2021-07-26 15:30:00,372.46,372.74,371.38,372.48,70143.0,370.4512,370.7297,369.377,370.4711,70143.0
2021-07-27 09:30:00,372.0,373.15,370.21,371.05,129440.0,369.9937,371.1375,368.2133,369.0488,129440.0
2021-07-27 10:00:00,370.7,371.5,367.77,368.84,117055.0,368.7007,369.4964,365.7865,366.8507,117055.0
2021-07-27 10:30:00,368.82,368.82,365.36,367.05,100221.0,366.8308,366.8308,363.3895,365.0704,100221.0
2021-07-27 11:00:00,367.0,367.94,365.88,366.43,51319.0,365.0206,365.9556,363.9067,364.4537,51319.0
2021-07-27 11:30:00,366.35,367.2,364.68,367.09,87221.0,364.3741,365.2196,362.7132,365.1102,87221.0
2021-07-27 12:00:00,366.89,368.1,365.53,368.02,52108.0,364.9112,366.1147,363.5586,366.0351,52108.0
2021-07-27 12:30:00,367.95,368.26,366.7,366.76,50467.0,365.9655,366.2738,364.7223,364.7819,50467.0
2021-07-27 13:00:00,366.79,366.94,364.76,365.26,39100.0,364.8118,364.961,362.7927,363.29,39100.0
2021-07-27 13:30:00,365.33,365.84,364.91,364.95,38131.0,363.3596,363.8669,362.9419,362.9817,38131.0
2021-07-27 14:00:00,365.04,366.94,364.97,366.53,40052.0,363.0712,364.961,363.0016,364.5532,40052.0
2021-07-27 14:30:00,366.39,367.0,366.32,366.57,45865.0,364.4139,365.0206,364.3443,364.593,45865.0
2021-07-27 15:00:00,366.65,367.46,366.15,366.36,58988.0,364.6725,365.4782,364.1752,364.3841,58988.0
2021-07-27 15:30:00,366.36,367.84,366.0,367.84,109246.0,364.3841,365.8561,364.026,365.8561,109246.0
2021-07-28 09:30:00,374.31,377.46,367.0,369.95,322705.0,372.2912,375.4242,365.0206,367.9547,322705.0
2021-07-28 10:00:00,370.13,373.45,369.79,372.64,127555.0,368.1338,371.4359,367.7956,370.6302,127555.0
2021-07-28 10:30:00,372.76,373.15,370.71,372.19,97988.0,370.7496,371.1375,368.7106,370.1827,97988.0
2021-07-28 11:00:00,372.53,373.5,372.26,373.17,60398.0,370.5208,371.4856,370.2523,371.1574,60398.0
2021-07-28 11:30:00,372.97,372.97,371.22,371.31,45517.0,370.9584,370.9584,369.2179,369.3074,45517.0
2021-07-28 12:00:00,371.48,373.07,371.27,372.94,49775.0,369.4765,371.0579,369.2676,370.9286,49775.0
2021-07-28 12:30:00,372.89,373.68,372.57,372.7,40114.0,370.8789,371.6646,370.5606,370.6899,40114.0
2021-07-28 13:00:00,372.74,373.13,371.58,372.18,56292.0,370.7297,371.1176,369.5759,370.1727,56292.0
2021-07-28 13:30:00,372.19,372.21,371.43,371.8,41306.0,370.1827,370.2025,369.4268,369.7948,41306.0
2021-07-28 14:00:00,371.87,373.89,370.72,373.59,60489.0,369.8644,371.8735,368.7206,371.5751,60489.0
2021-07-28 14:30:00,373.33,375.36,373.07,374.17,83516.0,371.3165,373.3356,371.0579,372.152,83516.0
2021-07-28 15:00:00,374.3,374.89,373.73,374.46,72095.0,372.2813,372.8681,371.7143,372.4404,72095.0
2021-07-28 15:30:00,374.63,374.98,373.34,373.51,170882.0,372.6095,372.9576,371.3264,371.4955,170882.0
2021-07-29 09:30:00,361.0,365.5,358.13,359.97,460029.0,359.053,363.5287,356.1985,358.0286,460029.0
2021-07-29 10:00:00,359.97,360.79,357.75,360.78,166779.0,358.0286,358.8441,355.8205,358.8342,166779.0
2021-07-29 10:30:00,360.77,361.5,359.5,360.79,101674.0,358.8242,359.5503,357.5611,358.8441,101674.0
2021-07-29 11:00:00,360.85,361.38,359.22,359.71,91689.0,358.9038,359.431,357.2826,357.77,91689.0
2021-07-29 11:30:00,359.91,360.32,358.47,358.8,73026.0,357.9689,358.3767,356.5366,356.8649,73026.0
2021-07-29 12:00:00,358.75,360.66,357.75,359.09,123785.0,356.8151,358.7148,355.8205,357.1533,123785.0
2021-07-29 12:30:00,359.1,359.49,357.92,358.35,100777.0,357.1633,357.5511,355.9896,356.4173,100777.0
2021-07-29 13:00:00,358.33,358.87,357.54,357.9,82066.0,356.3974,356.9345,355.6117,355.9697,82066.0
2021-07-29 13:30:00,357.9,358.8,357.22,357.96,91939.0,355.9697,356.8649,355.2934,356.0294,91939.0
2021-07-29 14:00:00,358.04,358.11,356.83,357.59,79834.0,356.109,356.1786,354.9055,355.6614,79834.0
2021-07-29 14:30:00,357.54,358.33,356.74,357.61,113007.0,355.6117,356.3974,354.816,355.6813,113007.0
2021-07-29 15:00:00,357.66,359.36,357.6,358.11,123043.0,355.731,357.4218,355.6713,356.1786,123043.0
2021-07-29 15:30:00,358.16,358.88,357.7,358.25,167248.0,356.2283,356.9444,355.7708,356.3178,167248.0
2021-07-30 09:30:00,354.0,357.67,352.94,357.11,167067.0,352.0908,355.741,351.0365,355.184,167067.0
2021-07-30 10:00:00,357.21,360.72,356.56,359.9,158433.0,355.2834,358.7745,354.6369,357.9589,158433.0
2021-07-30 10:30:00,359.93,360.31,357.88,357.97,63246.0,357.9888,358.3667,355.9498,356.0393,63246.0
2021-07-30 11:00:00,357.98,358.32,357.13,357.95,69329.0,356.0493,356.3875,355.2039,356.0195,69329.0
2021-07-30 11:30:00,357.77,357.9,356.13,357.07,41645.0,355.8404,355.9697,354.2093,355.1442,41645.0
2021-07-30 12:00:00,357.26,357.91,356.94,357.6,39467.0,355.3332,355.9797,355.0149,355.6713,39467.0
2021-07-30 12:30:00,357.62,358.15,357.24,357.9,37643.0,355.6912,356.2184,355.3133,355.9697,37643.0
2021-07-30 13:00:00,357.92,358.34,357.29,357.47,38240.0,355.9896,356.4073,355.363,355.542,38240.0
2021-07-30 13:30:00,357.37,357.9,356.29,356.41,37587.0,355.4426,355.9697,354.3684,354.4878,37587.0
2021-07-30 14:00:00,356.36,356.53,354.67,354.7,53077.0,354.438,354.6071,352.7571,352.787,53077.0
2021-07-30 14:30:00,354.67,355.55,354.33,355.06,44654.0,352.7571,353.6324,352.419,353.145,44654.0
2021-07-30 15:00:00,355.03,355.4,354.68,355.09,52606.0,353.1152,353.4832,352.7671,353.1749,52606.0
2021-07-30 15:30:00,355.12,356.48,354.89,356.38,113962.0,353.2047,354.5574,352.976,354.4579,113962.0
2021-08-02 09:30:00,358.16,359.25,352.77,354.48,136215.0,356.2283,357.3124,350.8674,352.5682,136215.0
2021-08-02 10:00:00,354.43,355.21,353.53,353.71,80198.0,352.5184,353.2942,351.6233,351.8023,80198.0
2021-08-02 10:30:00,353.89,354.08,352.92,353.89,58254.0,351.9813,352.1703,351.0166,351.9813,58254.0
2021-08-02 11:00:00,353.99,354.46,353.55,354.03,42578.0,352.0808,352.5483,351.6432,352.1206,42578.0
2021-08-02 11:30:00,354.14,354.5,353.26,353.3,29445.0,352.23,352.5881,351.3547,351.3945,29445.0
2021-08-02 12:00:00,353.24,353.81,352.96,353.33,27950.0,351.3349,351.9018,351.0564,351.4244,27950.0
2021-08-02 12:30:00,353.23,354.03,353.23,353.43,22013.0,351.3249,352.1206,351.3249,351.5238,22013.0
2021-08-02 13:00:00,353.51,353.71,352.89,352.9,38378.0,351.6034,351.8023,350.9867,350.9967,38378.0
2021-08-02 13:30:00,352.93,353.27,352.4,352.52,27522.0,351.0265,351.3647,350.4994,350.6187,27522.0
2021-08-02 14:00:00,352.36,352.68,352.1,352.39,24418.0,350.4596,350.7779,350.201,350.4894,24418.0
2021-08-02 14:30:00,352.36,352.85,352.36,352.51,28883.0,350.4596,350.947,350.4596,350.6088,28883.0
2021-08-02 15:00:00,352.68,353.13,352.06,352.09,30914.0,350.7779,351.2254,350.1612,350.1911,30914.0
2021-08-02 15:30:00,352.08,352.16,350.75,351.95,93256.0,350.1811,350.2607,348.8583,350.0518,93256.0
2021-08-03 09:30:00,352.68,353.68,349.0,349.08,133306.0,350.7779,351.7725,347.1177,347.1973,133306.0
2021-08-03 10:00:00,349.14,350.92,348.1,350.45,111456.0,347.257,349.0274,346.2226,348.5599,111456.0
2021-08-03 10:30:00,350.49,350.52,347.73,348.59,78210.0,348.5997,348.6295,345.8546,346.7099,78210.0
2021-08-03 11:00:00,348.47,349.48,347.77,349.03,51721.0,346.5906,347.5951,345.8944,347.1476,51721.0
2021-08-03 11:30:00,349.05,352.42,348.98,352.28,61470.0,347.1675,350.5193,347.0978,350.38,61470.0
2021-08-03 12:00:00,352.26,352.41,349.98,350.12,42810.0,350.3601,350.5093,348.0924,348.2317,42810.0
2021-08-03 12:30:00,350.19,351.45,350.04,350.86,31442.0,348.3013,349.5545,348.1521,348.9677,31442.0
2021-08-03 13:00:00,350.9,351.67,350.61,350.81,33843.0,349.0075,349.7733,348.719,348.918,33843.0
2021-08-03 13:30:00,350.8,351.55,350.72,350.92,50188.0,348.908,349.654,348.8284,349.0274,50188.0
2021-08-03 14:00:00,350.92,351.22,350.37,350.74,42279.0,349.0274,349.3257,348.4803,348.8483,42279.0
2021-08-03 14:30:00,350.65,350.92,350.41,350.81,25779.0,348.7588,349.0274,348.5201,348.918,25779.0
2021-08-03 15:00:00,350.86,351.56,350.85,351.17,48222.0,348.9677,349.6639,348.9577,349.276,48222.0
2021-08-03 15:30:00,351.2,351.46,350.78,351.21,74980.0,349.3059,349.5645,348.8881,349.3158,74980.0
2021-08-04 09:30:00,352.42,354.4,351.59,353.8,97371.0,350.5193,352.4886,349.6938,351.8918,97371.0
2021-08-04 10:00:00,353.85,354.38,352.26,353.15,53551.0,351.9416,352.4687,350.3601,351.2453,53551.0
2021-08-04 10:30:00,353.16,354.74,352.99,354.29,43999.0,351.2553,352.8268,351.0862,352.3792,43999.0
2021-08-04 11:00:00,354.39,356.8,354.25,356.71,98941.0,352.4787,354.8757,352.3394,354.7861,98941.0
2021-08-04 11:30:00,356.74,358.83,356.23,358.55,113746.0,354.816,356.8947,354.3087,356.6162,113746.0
2021-08-04 12:00:00,358.6,358.83,357.8,358.16,45011.0,356.6659,356.8947,355.8703,356.2283,45011.0
2021-08-04 12:30:00,358.32,358.43,357.25,358.35,32333.0,356.3875,356.4969,355.3232,356.4173,32333.0
2021-08-04 13:00:00,358.45,359.54,358.25,359.35,38516.0,356.5168,357.6009,356.3178,357.4119,38516.0
2021-08-04 13:30:00,359.61,360.0,359.08,359.53,47821.0,357.6705,358.0584,357.1434,357.5909,47821.0
2021-08-04 14:00:00,359.5,360.43,359.44,360.17,31556.0,357.5611,358.4861,357.5014,358.2275,31556.0
2021-08-04 14:30:00,360.25,360.39,359.47,359.57,49718.0,358.307,358.4463,357.5313,357.6307,49718.0
2021-08-04 15:00:00,359.52,359.59,358.3,358.32,85722.0,357.581,357.6506,356.3676,356.3875,85722.0
2021-08-04 15:30:00,358.33,359.65,357.94,358.86,111792.0,356.3974,357.7103,356.0095,356.9245,111792.0
2021-08-05 09:30:00,359.65,360.4,357.0,358.63,133491.0,357.7103,358.4562,355.0746,356.6958,133491.0
2021-08-05 10:00:00,358.85,361.75,358.85,361.29,86792.0,356.9146,359.799,356.9146,359.3414,86792.0
2021-08-05 10:30:00,361.4,362.3,360.62,360.79,57575.0,359.4508,360.346,358.6751,358.8441,57575.0
2021-08-05 11:00:00,360.8,361.8,360.76,361.37,39518.0,358.8541,359.8487,358.8143,359.421,39518.0
2021-08-05 11:30:00,361.29,361.87,360.7,361.14,25962.0,359.3414,359.9183,358.7546,359.1922,25962.0
2021-08-05 12:00:00,361.05,361.43,360.6,361.27,24346.0,359.1027,359.4807,358.6552,359.3215,24346.0
2021-08-05 12:30:00,361.19,361.63,360.85,361.04,21884.0,359.242,359.6796,358.9038,359.0928,21884.0
2021-08-05 13:00:00,361.08,361.35,360.79,361.35,25670.0,359.1326,359.4011,358.8441,359.4011,25670.0
2021-08-05 13:30:00,361.44,361.54,361.01,361.36,16706.0,359.4906,359.5901,359.0629,359.4111,16706.0
2021-08-05 14:00:00,361.35,361.99,361.35,361.89,22751.0,359.4011,360.0377,359.4011,359.9382,22751.0
2021-08-05 14:30:00,361.86,362.25,361.42,361.5,22099.0,359.9084,360.2963,359.4707,359.5503,22099.0
2021-08-05 15:00:00,361.52,361.8,360.87,361.16,29755.0,359.5702,359.8487,358.9237,359.2121,29755.0
2021-08-05 15:30:00,361.13,363.88,361.13,362.96,86915.0,359.1823,361.9175,359.1823,361.0024,86915.0
2021-08-06 09:30:00,361.2,365.12,361.2,363.22,107155.0,359.2519,363.1508,359.2519,361.261,107155.0
2021-08-06 10:00:00,363.33,364.05,362.84,363.22,49487.0,361.3704,362.0866,360.8831,361.261,49487.0
2021-08-06 10:30:00,363.36,363.81,361.65,362.0,43594.0,361.4003,361.8478,359.6995,360.0476,43594.0
2021-08-06 11:00:00,361.98,362.63,361.47,362.49,64726.0,360.0277,360.6742,359.5205,360.535,64726.0
2021-08-06 11:30:00,362.4,363.12,362.02,363.12,17906.0,360.4455,361.1616,360.0675,361.1616,17906.0
2021-08-06 12:00:00,363.28,363.46,362.3,362.9,28150.0,361.3207,361.4997,360.346,360.9428,28150.0
2021-08-06 12:30:00,362.98,363.21,362.54,363.06,16282.0,361.0223,361.2511,360.5847,361.1019,16282.0
2021-08-06 13:00:00,363.08,363.38,362.64,362.67,25216.0,361.1218,361.4202,360.6842,360.714,25216.0
2021-08-06 13:30:00,362.65,363.3,362.63,363.16,21151.0,360.6941,361.3406,360.6742,361.2014,21151.0
2021-08-06 14:00:00,363.24,363.64,362.8,363.1,22354.0,361.2809,361.6788,360.8433,361.1417,22354.0
2021-08-06 14:30:00,363.08,363.24,362.81,363.04,16810.0,361.1218,361.2809,360.8532,361.082,16810.0
2021-08-06 15:00:00,363.14,363.39,362.57,363.35,22918.0,361.1815,361.4301,360.6145,361.3903,22918.0
2021-08-06 15:30:00,363.35,363.53,362.81,363.48,52275.0,361.3903,361.5694,360.8532,361.5196,52275.0
2021-08-09 09:30:00,363.69,365.73,362.08,362.23,78670.0,361.7285,363.7575,360.1272,360.2764,78670.0
2021-08-09 10:00:00,362.13,362.78,361.45,362.73,51144.0,360.1769,360.8234,359.5006,360.7737,51144.0
2021-08-09 10:30:00,362.88,363.67,362.63,362.9,40892.0,360.9229,361.7086,360.6742,360.9428,40892.0
2021-08-09 11:00:00,362.92,363.33,362.38,362.82,20612.0,360.9626,361.3704,360.4256,360.8632,20612.0
2021-08-09 11:30:00,362.87,363.1,362.54,362.77,17622.0,360.9129,361.1417,360.5847,360.8135,17622.0
2021-08-09 12:00:00,362.81,363.19,362.51,362.55,18358.0,360.8532,361.2312,360.5549,360.5946,18358.0
2021-08-09 12:30:00,362.58,362.78,362.24,362.37,24891.0,360.6245,360.8234,360.2863,360.4156,24891.0
2021-08-09 13:00:00,362.43,362.54,361.92,361.96,14574.0,360.4753,360.5847,359.968,360.0078,14574.0
2021-08-09 13:30:00,361.98,362.36,361.9,362.03,24020.0,360.0277,360.4057,359.9481,360.0774,24020.0
2021-08-09 14:00:00,362.0,362.25,361.48,361.75,27944.0,360.0476,360.2963,359.5304,359.799,27944.0
2021-08-09 14:30:00,361.75,362.12,361.52,361.8,30574.0,359.799,360.167,359.5702,359.8487,30574.0
2021-08-09 15:00:00,361.79,362.12,361.51,361.63,28825.0,359.8387,360.167,359.5603,359.6796,28825.0
2021-08-09 15:30:00,361.64,362.1,360.79,361.59,71077.0,359.6896,360.1471,358.8441,359.6398,71077.0
2021-08-10 09:30:00,361.65,364.06,360.88,363.18,77244.0,359.6995,362.0965,358.9336,361.2212,77244.0
2021-08-10 10:00:00,363.19,363.62,362.18,362.25,44192.0,361.2312,361.6589,360.2266,360.2963,44192.0
2021-08-10 10:30:00,362.17,362.2,360.22,360.35,41711.0,360.2167,360.2465,358.2772,358.4065,41711.0
2021-08-10 11:00:00,360.13,360.82,359.05,360.6,46016.0,358.1877,358.874,357.1135,358.6552,46016.0
2021-08-10 11:30:00,360.67,361.41,360.52,360.91,26548.0,358.7248,359.4608,358.5756,358.9635,26548.0
2021-08-10 12:00:00,361.03,361.7,360.52,360.54,42910.0,359.0828,359.7492,358.5756,358.5955,42910.0
2021-08-10 12:30:00,360.51,361.27,360.33,361.02,19080.0,358.5656,359.3215,358.3866,359.0729,19080.0
2021-08-10 13:00:00,361.0,361.17,360.79,360.83,10679.0,359.053,359.2221,358.8441,358.8839,10679.0
2021-08-10 13:30:00,360.81,361.27,360.81,361.22,11939.0,358.864,359.3215,358.864,359.2718,11939.0
2021-08-10 14:00:00,361.16,361.27,360.32,360.98,27382.0,359.2121,359.3215,358.3767,359.0331,27382.0
2021-08-10 14:30:00,360.97,361.2,360.86,361.2,16750.0,359.0232,359.2519,358.9138,359.2519,16750.0
2021-08-10 15:00:00,361.22,361.22,360.64,360.77,16268.0,359.2718,359.2718,358.6949,358.8242,16268.0
2021-08-10 15:30:00,360.78,361.18,360.24,361.18,33985.0,358.8342,359.232,358.2971,359.232,33985.0
2021-08-11 09:30:00,362.18,362.18,358.56,358.72,127927.0,360.2266,360.2266,356.6262,356.7853,127927.0
2021-08-11 10:00:00,358.8,359.75,357.83,359.41,73044.0,356.8649,357.8097,355.9001,357.4716,73044.0
2021-08-11 10:30:00,359.25,359.73,358.68,358.87,34508.0,357.3124,357.7899,356.7455,356.9345,34508.0
2021-08-11 11:00:00,358.9,359.55,358.23,359.52,32178.0,356.9643,357.6108,356.2979,357.581,32178.0
2021-08-11 11:30:00,359.54,359.75,358.58,359.09,38866.0,357.6009,357.8097,356.6461,357.1533,38866.0
2021-08-11 12:00:00,359.09,360.0,359.05,359.6,16225.0,357.1533,358.0584,357.1135,357.6606,16225.0
2021-08-11 12:30:00,359.54,360.25,359.54,360.07,15310.0,357.6009,358.307,357.6009,358.128,15310.0
2021-08-11 13:00:00,360.15,360.73,360.11,360.49,14584.0,358.2076,358.7845,358.1678,358.5458,14584.0
2021-08-11 13:30:00,360.52,360.62,359.8,360.16,23970.0,358.5756,358.6751,357.8595,358.2175,23970.0
2021-08-11 14:00:00,360.12,360.62,359.99,360.19,16354.0,358.1777,358.6751,358.0485,358.2474,16354.0
2021-08-11 14:30:00,360.25,360.67,360.17,360.28,18781.0,358.307,358.7248,358.2275,358.3369,18781.0
2021-08-11 15:00:00,360.29,360.4,359.93,360.26,30484.0,358.3468,358.4562,357.9888,358.317,30484.0
2021-08-11 15:30:00,360.26,360.4,359.75,359.96,69243.0,358.317,358.4562,357.8097,358.0186,69243.0
2021-08-12 09:30:00,358.7,359.8,358.0,358.29,61598.0,356.7654,357.8595,356.0692,356.3576,61598.0
2021-08-12 10:00:00,358.24,360.72,357.11,360.59,57149.0,356.3079,358.7745,355.184,358.6452,57149.0
2021-08-12 10:30:00,360.7,361.21,359.77,360.47,45329.0,358.7546,359.2619,357.8296,358.5259,45329.0
2021-08-12 11:00:00,360.46,360.46,359.5,360.02,26296.0,358.5159,358.5159,357.5611,358.0783,26296.0
2021-08-12 11:30:00,360.06,361.73,360.03,361.32,28003.0,358.1181,359.7791,358.0882,359.3713,28003.0
2021-08-12 12:00:00,361.34,361.52,360.88,361.52,17790.0,359.3912,359.5702,358.9336,359.5702,17790.0
2021-08-12 12:30:00,361.63,361.91,361.45,361.91,20983.0,359.6796,359.9581,359.5006,359.9581,20983.0
2021-08-12 13:00:00,361.97,362.09,361.37,361.75,17404.0,360.0178,360.1371,359.421,359.799,17404.0
2021-08-12 13:30:00,361.8,361.97,361.72,361.86,13508.0,359.8487,360.0178,359.7691,359.9084,13508.0
2021-08-12 14:00:00,361.81,362.0,361.5,361.7,22400.0,359.8586,360.0476,359.5503,359.7492,22400.0
2021-08-12 14:30:00,361.67,362.22,361.54,362.17,23792.0,359.7194,360.2664,359.5901,360.2167,23792.0
2021-08-12 15:00:00,362.2,362.47,361.9,362.46,26683.0,360.2465,360.5151,359.9481,360.5051,26683.0
2021-08-12 15:30:00,362.47,363.0,362.28,362.74,58696.0,360.5151,361.0422,360.3261,360.7836,58696.0
2021-08-13 09:30:00,362.97,364.08,361.5,363.89,64637.0,361.0124,362.1164,359.5503,361.9274,64637.0
2021-08-13 10:00:00,363.89,364.62,363.01,363.32,70727.0,361.9274,362.6535,361.0522,361.3605,70727.0
2021-08-13 10:30:00,363.38,363.7,362.8,363.26,44000.0,361.4202,361.7384,360.8433,361.3008,44000.0
2021-08-13 11:00:00,363.31,363.89,362.55,362.93,25457.0,361.3505,361.9274,360.5946,360.9726,25457.0
2021-08-13 11:30:00,362.86,362.88,362.25,362.76,22790.0,360.903,360.9229,360.2963,360.8035,22790.0
2021-08-13 12:00:00,362.76,363.13,362.75,362.95,20165.0,360.8035,361.1715,360.7936,360.9925,20165.0
2021-08-13 12:30:00,362.94,363.28,362.42,363.16,18046.0,360.9825,361.3207,360.4653,361.2014,18046.0
2021-08-13 13:00:00,363.23,363.36,362.65,362.81,16604.0,361.271,361.4003,360.6941,360.8532,16604.0
2021-08-13 13:30:00,362.82,362.82,362.05,362.61,26342.0,360.8632,360.8632,360.0973,360.6543,26342.0
2021-08-13 14:00:00,362.68,362.91,362.6,362.79,20372.0,360.7239,360.9527,360.6444,360.8333,20372.0
2021-08-13 14:30:00,362.75,362.84,362.48,362.71,16949.0,360.7936,360.8831,360.525,360.7538,16949.0
2021-08-13 15:00:00,362.72,363.02,362.55,362.86,33708.0,360.7637,361.0621,360.5946,360.903,33708.0
2021-08-13 15:30:00,362.85,363.16,362.55,363.14,49233.0,360.893,361.2014,360.5946,361.1815,49233.0
2021-08-16 09:30:00,362.73,366.04,362.18,362.53,121238.0,360.7737,364.0658,360.2266,360.5748,121238.0
2021-08-16 10:00:00,362.65,363.49,359.3,359.57,94777.0,360.6941,361.5296,357.3622,357.6307,94777.0
2021-08-16 10:30:00,359.58,360.5,357.47,358.08,56538.0,357.6407,358.5557,355.542,356.1488,56538.0
2021-08-16 11:00:00,358.16,359.53,358.16,359.08,38063.0,356.2283,357.5909,356.2283,357.1434,38063.0
2021-08-16 11:30:00,359.08,360.95,359.08,360.55,43277.0,357.1434,359.0033,357.1434,358.6054,43277.0
2021-08-16 12:00:00,360.6,361.63,360.56,361.14,28070.0,358.6552,359.6796,358.6154,359.1922,28070.0
2021-08-16 12:30:00,361.12,361.76,360.82,361.68,20249.0,359.1724,359.8089,358.874,359.7293,20249.0
2021-08-16 13:00:00,361.76,362.86,361.76,362.76,61100.0,359.8089,360.903,359.8089,360.8035,61100.0
2021-08-16 13:30:00,362.79,364.49,362.67,364.39,37547.0,360.8333,362.5242,360.714,362.4247,37547.0
2021-08-16 14:00:00,364.35,365.18,363.93,364.96,56914.0,362.3849,363.2105,361.9672,362.9916,56914.0
2021-08-16 14:30:00,365.01,365.43,364.58,365.32,56540.0,363.0414,363.4591,362.6137,363.3497,56540.0
2021-08-16 15:00:00,365.32,366.73,365.29,366.64,58396.0,363.3497,364.7521,363.3199,364.6626,58396.0
2021-08-16 15:30:00,366.63,366.95,365.94,366.58,91337.0,364.6526,364.9709,363.9664,364.6029,91337.0
2021-08-17 09:30:00,362.98,364.62,361.51,362.75,109252.0,361.0223,362.6535,359.5603,360.7936,109252.0
2021-08-17 10:00:00,362.55,363.41,361.33,363.32,86037.0,360.5946,361.45,359.3812,361.3605,86037.0
2021-08-17 10:30:00,363.32,363.68,362.27,362.94,68031.0,361.3605,361.7185,360.3162,360.9825,68031.0
2021-08-17 11:00:00,362.94,362.94,361.38,361.4,41607.0,360.9825,360.9825,359.431,359.4508,41607.0
2021-08-17 11:30:00,361.26,361.75,359.25,359.28,74044.0,359.3116,359.799,357.3124,357.3423,74044.0
2021-08-17 12:00:00,359.25,359.58,358.16,359.03,57505.0,357.3124,357.6407,356.2283,357.0936,57505.0
2021-08-17 12:30:00,359.01,359.04,355.25,355.39,98232.0,357.0737,357.1036,353.334,353.4733,98232.0
2021-08-17 13:00:00,355.27,356.6,355.12,356.6,78797.0,353.3539,354.6767,353.2047,354.6767,78797.0
2021-08-17 13:30:00,356.52,356.95,355.5,356.89,46052.0,354.5972,355.0248,353.5827,354.9652,46052.0
2021-08-17 14:00:00,356.83,357.87,356.7,357.32,40845.0,354.9055,355.9399,354.7762,355.3929,40845.0
2021-08-17 14:30:00,357.37,358.41,356.92,358.41,38161.0,355.4426,356.477,354.995,356.477,38161.0
2021-08-17 15:00:00,358.37,358.79,357.77,358.28,48627.0,356.4372,356.8549,355.8404,356.3477,48627.0
2021-08-17 15:30:00,358.3,358.67,357.48,358.43,86832.0,356.3676,356.7356,355.552,356.4969,86832.0
2021-08-18 09:30:00,356.02,359.34,355.87,358.72,95990.0,354.0999,357.402,353.9507,356.7853,95990.0
2021-08-18 10:00:00,358.55,358.7,357.03,357.63,57395.0,356.6162,356.7654,355.1044,355.7012,57395.0
2021-08-18 10:30:00,357.76,358.24,357.22,357.91,37479.0,355.8305,356.3079,355.2934,355.9797,37479.0
2021-08-18 11:00:00,357.87,358.17,356.99,357.25,36554.0,355.9399,356.2383,355.0646,355.3232,36554.0
2021-08-18 11:30:00,357.3,357.38,356.78,357.24,35463.0,355.373,355.4525,354.8558,355.3133,35463.0
2021-08-18 12:00:00,357.16,358.05,357.08,357.53,24557.0,355.2337,356.1189,355.1541,355.6017,24557.0
2021-08-18 12:30:00,357.57,358.58,357.57,358.36,21774.0,355.6415,356.6461,355.6415,356.4272,21774.0
2021-08-18 13:00:00,358.52,358.57,357.97,358.19,18590.0,356.5864,356.6361,356.0393,356.2582,18590.0
2021-08-18 13:30:00,358.23,358.62,358.11,358.58,17111.0,356.2979,356.6858,356.1786,356.6461,17111.0
2021-08-18 14:00:00,358.66,359.85,357.22,358.78,40553.0,356.7256,357.9092,355.2934,356.845,40553.0
2021-08-18 14:30:00,358.8,359.18,358.3,358.99,34047.0,356.8649,357.2428,356.3676,357.0538,34047.0
2021-08-18 15:00:00,358.93,358.93,357.29,357.34,32022.0,356.9942,356.9942,355.363,355.4127,32022.0
2021-08-18 15:30:00,357.34,357.37,355.17,355.34,83469.0,355.4127,355.4426,353.2544,353.4235,83469.0
2021-08-19 09:30:00,351.22,354.49,351.05,354.17,123284.0,349.3257,352.5781,349.1567,352.2598,123284.0
2021-08-19 10:00:00,354.11,355.09,353.45,354.97,54263.0,352.2002,353.1749,351.5437,353.0555,54263.0
2021-08-19 10:30:00,354.78,357.36,354.33,357.36,62601.0,352.8665,355.4326,352.419,355.4326,62601.0
2021-08-19 11:00:00,357.31,357.52,354.1,355.63,81097.0,355.3829,355.5918,352.1902,353.712,81097.0
2021-08-19 11:30:00,355.69,357.2,354.65,356.45,47952.0,353.7716,355.2735,352.7373,354.5275,47952.0
2021-08-19 12:00:00,356.62,356.9,354.65,355.15,50958.0,354.6966,354.9751,352.7373,353.2346,50958.0
2021-08-19 12:30:00,354.99,356.14,354.94,355.9,30907.0,353.0754,354.2192,353.0257,353.9805,30907.0
2021-08-19 13:00:00,355.85,356.03,355.0,355.3,31194.0,353.9308,354.1098,353.0854,353.3837,31194.0
2021-08-19 13:30:00,355.34,355.83,354.81,355.06,30652.0,353.4235,353.9109,352.8964,353.145,30652.0
2021-08-19 14:00:00,354.87,355.47,354.31,354.31,35822.0,352.9561,353.5528,352.3991,352.3991,35822.0
2021-08-19 14:30:00,354.27,355.99,353.83,355.99,35233.0,352.3593,354.07,351.9217,354.07,35233.0
2021-08-19 15:00:00,355.95,356.51,355.88,356.47,30415.0,354.0302,354.5872,353.9606,354.5474,30415.0
2021-08-19 15:30:00,356.35,356.58,354.47,355.21,62838.0,354.4281,354.6568,352.5582,353.2942,62838.0
2021-08-20 09:30:00,354.6,357.13,353.53,357.13,82269.0,352.6875,355.2039,351.6233,355.2039,82269.0
2021-08-20 10:00:00,357.12,358.2,356.9,357.66,59253.0,355.1939,356.2681,354.9751,355.731,59253.0
2021-08-20 10:30:00,357.79,358.47,357.19,358.05,38338.0,355.8603,356.5366,355.2636,356.1189,38338.0
2021-08-20 11:00:00,358.18,358.44,357.23,357.34,30275.0,356.2482,356.5068,355.3033,355.4127,30275.0
2021-08-20 11:30:00,357.31,357.39,355.87,356.67,25804.0,355.3829,355.4625,353.9507,354.7464,25804.0
2021-08-20 12:00:00,356.64,357.27,356.47,357.23,25839.0,354.7165,355.3431,354.5474,355.3033,25839.0
2021-08-20 12:30:00,357.5,357.69,357.25,357.65,27559.0,355.5719,355.7609,355.3232,355.7211,27559.0
2021-08-20 13:00:00,357.71,357.9,357.58,357.72,13310.0,355.7807,355.9697,355.6514,355.7907,13310.0
2021-08-20 13:30:00,357.74,358.01,357.4,357.65,19895.0,355.8106,356.0791,355.4724,355.7211,19895.0
2021-08-20 14:00:00,357.69,358.1,357.52,357.63,18543.0,355.7609,356.1686,355.5918,355.7012,18543.0
2021-08-20 14:30:00,357.7,358.06,357.5,358.02,23118.0,355.7708,356.1289,355.5719,356.0891,23118.0
2021-08-20 15:00:00,357.99,359.47,357.93,358.86,37675.0,356.0592,357.5313,355.9996,356.9245,37675.0
2021-08-20 15:30:00,358.84,359.97,358.56,359.36,66492.0,356.9047,358.0286,356.6262,357.4218,66492.0
2021-08-23 09:30:00,359.22,362.66,359.2,362.55,63723.0,357.2826,360.704,357.2627,360.5946,63723.0
2021-08-23 10:00:00,362.66,364.01,361.86,363.19,68265.0,360.704,362.0468,359.9084,361.2312,68265.0
2021-08-23 10:30:00,363.38,364.25,362.8,364.15,47750.0,361.4202,362.2855,360.8433,362.186,47750.0
2021-08-23 11:00:00,364.23,364.58,363.5,363.75,37679.0,362.2656,362.6137,361.5395,361.7882,37679.0
2021-08-23 11:30:00,363.99,364.97,363.95,364.87,28937.0,362.0269,363.0016,361.9871,362.9021,28937.0
2021-08-23 12:00:00,364.95,365.24,364.49,364.98,41592.0,362.9817,363.2701,362.5242,363.0115,41592.0
2021-08-23 12:30:00,364.99,365.35,364.69,365.22,25570.0,363.0215,363.3795,362.7231,363.2502,25570.0
2021-08-23 13:00:00,365.18,365.21,364.35,364.85,29380.0,363.2105,363.2403,362.3849,362.8822,29380.0
2021-08-23 13:30:00,364.9,365.54,364.69,365.34,26606.0,362.932,363.5685,362.7231,363.3696,26606.0
2021-08-23 14:00:00,365.35,365.68,365.17,365.23,38991.0,363.3795,363.7078,363.2005,363.2602,38991.0
2021-08-23 14:30:00,365.24,365.39,364.46,364.51,43303.0,363.2701,363.4193,362.4943,362.5441,43303.0
2021-08-23 15:00:00,364.53,364.67,363.77,363.98,63443.0,362.564,362.7032,361.8081,362.0169,63443.0
2021-08-23 15:30:00,363.97,364.16,363.02,363.33,99799.0,362.007,362.196,361.0621,361.3704,99799.0
2021-08-24 09:30:00,363.66,365.4,361.88,364.74,114918.0,361.6987,363.4293,359.9283,362.7728,114918.0
2021-08-24 10:00:00,364.69,367.04,364.12,366.83,77257.0,362.7231,365.0604,362.1562,364.8516,77257.0
2021-08-24 10:30:00,366.82,367.94,366.64,366.78,47840.0,364.8416,365.9556,364.6626,364.8018,47840.0
2021-08-24 11:00:00,366.77,367.41,366.24,366.45,32658.0,364.7919,365.4284,364.2647,364.4736,32658.0
2021-08-24 11:30:00,366.39,366.58,365.34,365.7,35379.0,364.4139,364.6029,363.3696,363.7277,35379.0
2021-08-24 12:00:00,365.64,366.21,365.48,365.79,17323.0,363.668,364.2349,363.5088,363.8172,17323.0
2021-08-24 12:30:00,365.7,366.83,365.55,366.48,25794.0,363.7277,364.8516,363.5785,364.5034,25794.0
2021-08-24 13:00:00,366.47,366.85,366.2,366.53,16506.0,364.4935,364.8715,364.225,364.5532,16506.0
2021-08-24 13:30:00,366.57,366.96,366.46,366.63,15070.0,364.593,364.9809,364.4836,364.6526,15070.0
2021-08-24 14:00:00,366.59,366.62,366.17,366.39,16413.0,364.6129,364.6427,364.1951,364.4139,16413.0
2021-08-24 14:30:00,366.38,366.53,365.64,365.76,16754.0,364.404,364.5532,363.668,363.7873,16754.0
2021-08-24 15:00:00,365.81,366.36,365.81,366.18,21444.0,363.8371,364.3841,363.8371,364.2051,21444.0
2021-08-24 15:30:00,366.21,366.32,365.2,365.38,38846.0,364.2349,364.3443,363.2304,363.4094,38846.0
2021-08-25 09:30:00,365.65,369.8,365.49,369.02,122199.0,363.6779,367.8055,363.5188,367.0297,122199.0
2021-08-25 10:00:00,369.05,370.81,368.06,368.24,82905.0,367.0596,368.8101,366.0749,366.254,82905.0
2021-08-25 10:30:00,368.31,368.72,367.3,367.86,53094.0,366.3236,366.7314,365.319,365.876,53094.0
2021-08-25 11:00:00,367.83,368.8,367.61,368.58,30111.0,365.8462,366.8109,365.6274,366.5921,30111.0
2021-08-25 11:30:00,368.58,369.23,368.55,368.74,20513.0,366.5921,367.2386,366.5623,366.7513,20513.0
2021-08-25 12:00:00,368.74,369.05,367.96,368.53,19552.0,366.7513,367.0596,365.9755,366.5424,19552.0
2021-08-25 12:30:00,368.68,369.07,368.55,369.01,17763.0,366.6916,367.0795,366.5623,367.0198,17763.0
2021-08-25 13:00:00,368.82,368.9,368.4,368.41,12394.0,366.8308,366.9104,366.4131,366.423,12394.0
2021-08-25 13:30:00,368.41,368.88,368.41,368.65,10523.0,366.423,366.8905,366.423,366.6617,10523.0
2021-08-25 14:00:00,368.69,368.89,367.97,368.38,18241.0,366.7015,366.9004,365.9854,366.3932,18241.0
2021-08-25 14:30:00,368.5,368.79,368.33,368.76,19464.0,366.5126,366.801,366.3435,366.7712,19464.0
2021-08-25 15:00:00,368.76,368.89,368.2,368.75,28655.0,366.7712,366.9004,366.2142,366.7612,28655.0
2021-08-25 15:30:00,368.8,369.02,368.22,368.42,40741.0,366.8109,367.0297,366.2341,366.433,40741.0
2021-08-26 09:30:00,368.04,369.38,367.17,367.2,61703.0,366.055,367.3878,365.1897,365.2196,61703.0
2021-08-26 10:00:00,367.3,368.61,365.94,366.44,51868.0,365.319,366.622,363.9664,364.4637,51868.0
2021-08-26 10:30:00,366.44,366.94,365.73,366.33,49918.0,364.4637,364.961,363.7575,364.3543,49918.0
2021-08-26 11:00:00,366.33,366.9,365.16,366.53,36875.0,364.3543,364.9212,363.1906,364.5532,36875.0
2021-08-26 11:30:00,366.7,367.06,366.38,366.86,27216.0,364.7223,365.0803,364.404,364.8814,27216.0
2021-08-26 12:00:00,366.91,367.74,366.9,367.44,26334.0,364.9311,365.7567,364.9212,365.4583,26334.0
2021-08-26 12:30:00,367.29,367.66,367.08,367.34,26772.0,365.3091,365.6771,365.1002,365.3588,26772.0
2021-08-26 13:00:00,367.35,367.35,366.23,366.46,15102.0,365.3688,365.3688,364.2548,364.4836,15102.0
2021-08-26 13:30:00,366.45,366.71,366.11,366.65,15540.0,364.4736,364.7322,364.1354,364.6725,15540.0
2021-08-26 14:00:00,366.65,366.68,366.03,366.26,21769.0,364.6725,364.7024,364.0559,364.2846,21769.0
2021-08-26 14:30:00,366.25,366.49,365.48,365.51,28837.0,364.2747,364.5134,363.5088,363.5387,28837.0
2021-08-26 15:00:00,365.37,365.37,364.56,365.01,37067.0,363.3994,363.3994,362.5938,363.0414,37067.0
2021-08-26 15:30:00,365.02,365.29,364.17,364.33,53639.0,363.0513,363.3199,362.2059,362.365,53639.0
2021-08-27 09:30:00,365.28,367.9,364.08,367.9,64170.0,363.3099,365.9158,362.1164,365.9158,64170.0
2021-08-27 10:00:00,367.82,371.45,367.07,370.18,111743.0,365.8362,369.4466,365.0903,368.1835,111743.0
2021-08-27 10:30:00,370.21,370.92,369.38,370.5,38123.0,368.2133,368.9195,367.3878,368.5018,38123.0
2021-08-27 11:00:00,370.51,370.78,369.89,370.26,41810.0,368.5117,368.7803,367.8951,368.2631,41810.0
2021-08-27 11:30:00,370.29,371.04,370.06,371.04,25389.0,368.2929,369.0389,368.0641,369.0389,25389.0
2021-08-27 12:00:00,370.94,371.52,370.91,371.49,32528.0,368.9394,369.5163,368.9096,369.4864,32528.0
2021-08-27 12:30:00,371.51,372.34,371.33,372.0,46018.0,369.5063,370.3318,369.3273,369.9937,46018.0
2021-08-27 13:00:00,372.05,372.69,371.96,372.28,29983.0,370.0434,370.68,369.9539,370.2722,29983.0
2021-08-27 13:30:00,372.31,372.73,372.28,372.59,18794.0,370.302,370.7197,370.2722,370.5805,18794.0
2021-08-27 14:00:00,372.61,372.69,371.94,372.41,40273.0,370.6004,370.68,369.934,370.4015,40273.0
2021-08-27 14:30:00,372.39,372.98,372.33,372.89,29470.0,370.3816,370.9684,370.3219,370.8789,29470.0
2021-08-27 15:00:00,372.91,373.36,372.73,373.2,35199.0,370.8988,371.3463,370.7197,371.1872,35199.0
2021-08-27 15:30:00,373.19,373.69,372.44,372.62,98717.0,371.1773,371.6746,370.4313,370.6103,98717.0
2021-08-30 09:30:00,372.43,374.01,370.52,373.9,85204.0,370.4214,371.9928,368.5217,371.8834,85204.0
2021-08-30 10:00:00,374.02,376.02,373.39,375.99,79958.0,372.0028,373.992,371.3762,373.9622,79958.0
2021-08-30 10:30:00,375.96,376.34,375.4,376.08,48471.0,373.9323,374.3103,373.3753,374.0517,48471.0
2021-08-30 11:00:00,376.16,376.57,375.79,375.94,50070.0,374.1312,374.539,373.7632,373.9124,50070.0
2021-08-30 11:30:00,376.02,377.09,376.02,376.35,44702.0,373.992,375.0562,373.992,374.3202,44702.0
2021-08-30 12:00:00,376.42,376.93,375.97,376.36,23768.0,374.3898,374.8971,373.9423,374.3302,23768.0
2021-08-30 12:30:00,376.34,378.71,376.22,378.65,59184.0,374.3103,376.6675,374.1909,376.6078,59184.0
2021-08-30 13:00:00,378.64,378.95,377.82,378.63,46895.0,376.5979,376.9062,375.7823,376.5879,46895.0
2021-08-30 13:30:00,378.63,380.5,378.51,380.23,72283.0,376.5879,378.4478,376.4686,378.1793,72283.0
2021-08-30 14:00:00,380.28,381.05,380.19,380.95,33686.0,378.229,378.9949,378.1395,378.8954,33686.0
2021-08-30 14:30:00,380.86,381.4,380.86,381.27,39349.0,378.8059,379.343,378.8059,379.2137,39349.0
2021-08-30 15:00:00,381.23,381.48,380.55,381.23,52105.0,379.1739,379.4225,378.4976,379.1739,52105.0
2021-08-30 15:30:00,381.17,381.26,380.53,380.56,83098.0,379.1142,379.2037,378.4777,378.5075,83098.0
2021-08-31 09:30:00,379.76,382.68,378.91,380.43,90307.0,377.7118,380.6161,376.8664,378.3782,90307.0
2021-08-31 10:00:00,380.42,381.25,379.7,380.59,54451.0,378.3683,379.1938,377.6521,378.5373,54451.0
2021-08-31 10:30:00,380.42,381.01,379.31,379.98,49797.0,378.3683,378.9551,377.2643,377.9306,49797.0
2021-08-31 11:00:00,380.2,380.2,379.11,379.4,44533.0,378.1495,378.1495,377.0653,377.3538,44533.0
2021-08-31 11:30:00,379.37,380.54,379.03,380.04,27508.0,377.3239,378.4876,376.9858,377.9903,27508.0
2021-08-31 12:00:00,379.93,380.12,379.04,380.12,21992.0,377.8809,378.0699,376.9957,378.0699,21992.0
2021-08-31 12:30:00,380.18,380.39,379.86,380.21,27012.0,378.1296,378.3384,377.8113,378.1594,27012.0
2021-08-31 13:00:00,380.23,380.37,379.45,379.91,20802.0,378.1793,378.3185,377.4035,377.861,20802.0
2021-08-31 13:30:00,379.85,380.55,379.62,380.36,20215.0,377.8013,378.4976,377.5726,378.3086,20215.0
2021-08-31 14:00:00,380.32,380.81,379.95,380.66,18728.0,378.2688,378.7562,377.9008,378.607,18728.0
2021-08-31 14:30:00,380.8,381.2,380.6,381.02,32702.0,378.7462,379.1441,378.5473,378.965,32702.0
2021-08-31 15:00:00,381.01,381.14,380.34,380.41,27810.0,378.9551,379.0844,378.2887,378.3583,27810.0
2021-08-31 15:30:00,380.43,380.57,378.91,379.23,82957.0,378.3782,378.5175,376.8664,377.1847,82957.0
2021-09-01 09:30:00,379.59,382.43,378.86,381.0,103356.0,377.5427,380.3674,376.8167,378.9451,103356.0
2021-09-01 10:00:00,381.1,381.32,379.49,380.96,65735.0,379.0446,379.2634,377.4433,378.9054,65735.0
2021-09-01 10:30:00,380.85,382.34,380.82,381.78,33175.0,378.7959,380.2779,378.7661,379.7209,33175.0
2021-09-01 11:00:00,381.81,383.36,381.3,383.25,44607.0,379.7508,381.2924,379.2435,381.183,44607.0
2021-09-01 11:30:00,383.31,383.79,382.75,383.43,28106.0,381.2427,381.7201,380.6857,381.362,28106.0
2021-09-01 12:00:00,383.22,383.75,383.07,383.42,44897.0,381.1532,381.6803,381.004,381.3521,44897.0
2021-09-01 12:30:00,383.5,384.28,383.02,384.14,28457.0,381.4317,382.2074,380.9542,382.0682,28457.0
2021-09-01 13:00:00,384.1,384.22,383.43,383.61,21385.0,382.0284,382.1478,381.362,381.5411,21385.0
2021-09-01 13:30:00,383.54,384.2,383.53,383.53,19975.0,381.4714,382.1279,381.4615,381.4615,19975.0
2021-09-01 14:00:00,383.57,384.07,382.97,383.13,25950.0,381.5013,381.9986,380.9045,381.0636,25950.0
2021-09-01 14:30:00,383.12,383.29,382.25,383.07,27807.0,381.0537,381.2228,380.1884,381.004,27807.0
2021-09-01 15:00:00,382.97,383.69,382.66,383.16,29631.0,380.9045,381.6206,380.5962,381.0935,29631.0
2021-09-01 15:30:00,383.12,383.43,381.76,382.06,61836.0,381.0537,381.362,379.701,379.9994,61836.0
2021-09-02 09:30:00,381.5,381.5,377.03,377.5,159289.0,379.4424,379.4424,374.9965,375.464,159289.0
2021-09-02 10:00:00,377.45,378.3,375.48,375.48,144639.0,375.4143,376.2597,373.4549,373.4549,144639.0
2021-09-02 10:30:00,375.51,377.31,375.1,377.19,78888.0,373.4847,375.275,373.077,375.1557,78888.0
2021-09-02 11:00:00,377.21,377.65,376.17,377.59,43506.0,375.1756,375.6132,374.1412,375.5535,43506.0
2021-09-02 11:30:00,377.56,378.44,377.28,377.49,34044.0,375.5237,376.3989,375.2452,375.4541,34044.0
2021-09-02 12:00:00,377.3,377.4,376.7,377.31,26144.0,375.2651,375.3646,374.6683,375.275,26144.0
2021-09-02 12:30:00,377.31,377.68,376.28,376.94,22670.0,375.275,375.643,374.2506,374.907,22670.0
2021-09-02 13:00:00,376.93,377.18,375.84,376.22,25122.0,374.8971,375.1457,373.813,374.1909,25122.0
2021-09-02 13:30:00,376.18,376.3,374.84,375.03,54019.0,374.1511,374.2705,372.8184,373.0073,54019.0
2021-09-02 14:00:00,374.89,375.13,374.11,374.59,60192.0,372.8681,373.1068,372.0923,372.5697,60192.0
2021-09-02 14:30:00,374.4,375.54,374.31,375.41,28730.0,372.3807,373.5146,372.2912,373.3853,28730.0
2021-09-02 15:00:00,375.37,375.38,374.32,374.5,34467.0,373.3455,373.3554,372.3012,372.4802,34467.0
2021-09-02 15:30:00,374.46,375.38,374.07,375.33,86148.0,372.4404,373.3554,372.0525,373.3057,86148.0
2021-09-03 09:30:00,374.75,376.19,373.13,376.07,72567.0,372.7288,374.1611,371.1176,374.0417,72567.0
2021-09-03 10:00:00,376.32,377.13,375.72,376.88,63593.0,374.2904,375.096,373.6936,374.8474,63593.0
2021-09-03 10:30:00,376.83,377.09,375.6,375.92,32962.0,374.7976,375.0562,373.5743,373.8925,32962.0
2021-09-03 11:00:00,375.86,376.89,375.5,376.52,30407.0,373.8329,374.8573,373.4748,374.4893,30407.0
2021-09-03 11:30:00,376.57,376.91,375.94,376.1,35377.0,374.539,374.8772,373.9124,374.0716,35377.0
2021-09-03 12:00:00,376.04,376.52,375.88,376.31,21719.0,374.0119,374.4893,373.8527,374.2804,21719.0
2021-09-03 12:30:00,376.31,376.31,375.64,376.06,23509.0,374.2804,374.2804,373.614,374.0318,23509.0
2021-09-03 13:00:00,376.06,376.69,376.01,376.31,21742.0,374.0318,374.6584,373.982,374.2804,21742.0
2021-09-03 13:30:00,376.22,376.59,376.06,376.54,18295.0,374.1909,374.5589,374.0318,374.5092,18295.0
2021-09-03 14:00:00,376.59,376.76,376.12,376.37,21522.0,374.5589,374.728,374.0915,374.3401,21522.0
2021-09-03 14:30:00,376.34,376.7,376.3,376.61,20284.0,374.3103,374.6683,374.2705,374.5788,20284.0
2021-09-03 15:00:00,376.59,376.84,375.93,376.01,33887.0,374.5589,374.8076,373.9025,373.982,33887.0
2021-09-03 15:30:00,376.03,376.27,375.67,376.18,39505.0,374.0019,374.2406,373.6439,374.1511,39505.0
2021-09-07 09:30:00,375.65,377.55,373.15,376.93,139217.0,373.624,375.5137,371.1375,374.8971,139217.0
2021-09-07 10:00:00,376.98,377.35,376.0,376.85,41545.0,374.9468,375.3148,373.9721,374.8175,41545.0
2021-09-07 10:30:00,376.65,378.96,376.54,378.55,41225.0,374.6186,376.9161,374.5092,376.5083,41225.0
2021-09-07 11:00:00,378.5,379.05,377.74,378.68,28694.0,376.4586,377.0057,375.7027,376.6376,28694.0
2021-09-07 11:30:00,378.56,379.93,378.56,379.93,27568.0,376.5183,377.8809,376.5183,377.8809,27568.0
2021-09-07 12:00:00,379.97,380.59,379.65,380.39,34140.0,377.9207,378.5373,377.6024,378.3384,34140.0
2021-09-07 12:30:00,380.39,381.0,379.96,380.65,41777.0,378.3384,378.9451,377.9107,378.597,41777.0
2021-09-07 13:00:00,380.64,381.0,380.43,380.71,21899.0,378.5871,378.9451,378.3782,378.6567,21899.0
2021-09-07 13:30:00,380.69,381.41,380.69,381.35,18845.0,378.6368,379.3529,378.6368,379.2932,18845.0
2021-09-07 14:00:00,381.37,381.78,380.66,381.62,25871.0,379.3131,379.7209,378.607,379.5618,25871.0
2021-09-07 14:30:00,381.69,382.77,381.49,382.68,28070.0,379.6314,380.7056,379.4325,380.6161,28070.0
2021-09-07 15:00:00,382.64,382.94,382.17,382.52,31247.0,380.5763,380.8747,380.1088,380.4569,31247.0
2021-09-07 15:30:00,382.46,382.91,381.75,382.18,69517.0,380.3973,380.8448,379.6911,380.1188,69517.0
2021-09-08 09:30:00,380.09,380.63,377.88,379.58,54072.0,378.04,378.5771,375.842,377.5328,54072.0
2021-09-08 10:00:00,379.7,380.81,379.15,379.63,35208.0,377.6521,378.7562,377.1051,377.5825,35208.0
2021-09-08 10:30:00,379.49,379.54,376.46,376.85,68465.0,377.4433,377.493,374.4296,374.8175,68465.0
2021-09-08 11:00:00,376.82,378.25,376.81,377.79,28504.0,374.7877,376.21,374.7777,375.7524,28504.0
2021-09-08 11:30:00,377.74,377.93,376.24,376.91,29981.0,375.7027,375.8917,374.2108,374.8772,29981.0
2021-09-08 12:00:00,376.7,378.36,376.46,378.22,23434.0,374.6683,376.3194,374.4296,376.1801,23434.0
2021-09-08 12:30:00,378.34,378.39,375.54,375.6,45922.0,376.2995,376.3492,373.5146,373.5743,45922.0
2021-09-08 13:00:00,375.54,376.28,375.0,375.59,53285.0,373.5146,374.2506,372.9775,373.5643,53285.0
2021-09-08 13:30:00,375.77,376.5,374.86,375.92,53289.0,373.7433,374.4694,372.8383,373.8925,53289.0
2021-09-08 14:00:00,376.0,376.95,375.98,376.81,35727.0,373.9721,374.917,373.9522,374.7777,35727.0
2021-09-08 14:30:00,376.81,377.41,376.62,377.23,30117.0,374.7777,375.3745,374.5888,375.1955,30117.0
2021-09-08 15:00:00,377.24,377.99,377.19,377.52,24557.0,375.2054,375.9514,375.1557,375.4839,24557.0
2021-09-08 15:30:00,377.6,377.89,376.98,377.62,64798.0,375.5635,375.8519,374.9468,375.5834,64798.0
2021-09-09 09:30:00,377.56,379.57,376.93,378.57,67623.0,375.5237,377.5228,374.8971,376.5282,67623.0
2021-09-09 10:00:00,378.43,379.31,378.43,379.23,16442.0,376.389,377.2643,376.389,377.1847,16442.0
2021-09-09 10:30:00,379.24,379.8,378.83,379.18,24114.0,377.1946,377.7516,376.7868,377.135,24114.0
2021-09-09 11:00:00,379.25,379.4,377.3,377.32,37157.0,377.2046,377.3538,375.2651,375.285,37157.0
2021-09-09 11:30:00,377.31,378.27,377.26,378.19,21832.0,375.275,376.2299,375.2253,376.1503,21832.0
2021-09-09 12:00:00,378.25,379.17,377.15,378.78,37255.0,376.21,377.125,375.1159,376.7371,37255.0
2021-09-09 12:30:00,378.71,378.79,377.96,378.54,11647.0,376.6675,376.7471,375.9215,376.4984,11647.0
2021-09-09 13:00:00,378.57,379.1,376.64,377.43,52858.0,376.5282,377.0554,374.6087,375.3944,52858.0
2021-09-09 13:30:00,377.41,378.59,377.0,378.17,23231.0,375.3745,376.5481,374.9667,376.1304,23231.0
2021-09-09 14:00:00,378.18,379.1,377.71,378.9,14970.0,376.1403,377.0554,375.6729,376.8565,14970.0
2021-09-09 14:30:00,378.9,379.22,378.1,379.1,16860.0,376.8565,377.1747,376.0608,377.0554,16860.0
2021-09-09 15:00:00,379.24,379.31,378.7,379.09,13285.0,377.1946,377.2643,376.6575,377.0454,13285.0
2021-09-09 15:30:00,379.14,379.59,377.8,378.02,37422.0,377.0952,377.5427,375.7624,375.9812,37422.0
2021-09-10 09:30:00,381.32,383.75,380.5,382.84,117613.0,379.2634,381.6803,378.4478,380.7752,117613.0
2021-09-10 10:00:00,382.93,382.93,380.82,381.96,43221.0,380.8647,380.8647,378.7661,379.9,43221.0
2021-09-10 10:30:00,381.6,381.6,379.85,381.01,59263.0,379.5419,379.5419,377.8013,378.9551,59263.0
2021-09-10 11:00:00,381.02,381.2,379.53,379.53,32771.0,378.965,379.1441,377.4831,377.4831,32771.0
2021-09-10 11:30:00,379.37,380.37,378.98,380.01,32700.0,377.3239,378.3185,376.936,377.9605,32700.0
2021-09-10 12:00:00,379.92,382.75,379.92,382.35,46485.0,377.871,380.6857,377.871,380.2879,46485.0
2021-09-10 12:30:00,382.44,382.56,381.58,381.94,49212.0,380.3774,380.4967,379.522,379.8801,49212.0
2021-09-10 13:00:00,382.0,382.53,381.59,381.92,21694.0,379.9397,380.4669,379.532,379.8602,21694.0
2021-09-10 13:30:00,381.92,382.51,381.76,382.18,17012.0,379.8602,380.447,379.701,380.1188,17012.0
2021-09-10 14:00:00,382.16,382.16,381.6,381.66,28282.0,380.0989,380.0989,379.5419,379.6016,28282.0
2021-09-10 14:30:00,381.61,381.61,380.58,381.13,33389.0,379.5518,379.5518,378.5274,379.0744,33389.0
2021-09-10 15:00:00,381.15,381.17,379.6,379.62,42516.0,379.0943,379.1142,377.5527,377.5726,42516.0
2021-09-10 15:30:00,379.6,379.85,378.42,378.83,100836.0,377.5527,377.8013,376.3791,376.7868,100836.0
2021-09-13 09:30:00,381.68,381.68,376.11,376.28,107546.0,379.6215,379.6215,374.0815,374.2506,107546.0
2021-09-13 10:00:00,376.32,376.63,375.0,375.97,90671.0,374.2904,374.5987,372.9775,373.9423,90671.0
2021-09-13 10:30:00,375.93,377.64,375.47,376.89,39024.0,373.9025,375.6033,373.445,374.8573,39024.0
2021-09-13 11:00:00,377.23,377.71,375.6,376.48,27818.0,375.1955,375.6729,373.5743,374.4495,27818.0
2021-09-13 11:30:00,376.68,376.68,374.91,375.1,48494.0,374.6484,374.6484,372.888,373.077,48494.0
2021-09-13 12:00:00,375.13,376.85,374.54,376.53,37799.0,373.1068,374.8175,372.52,374.4992,37799.0
2021-09-13 12:30:00,376.53,377.52,376.43,377.49,25093.0,374.4992,375.4839,374.3998,375.4541,25093.0
2021-09-13 13:00:00,377.56,377.69,376.34,376.4,27388.0,375.5237,375.653,374.3103,374.3699,27388.0
2021-09-13 13:30:00,376.46,376.65,375.97,376.25,15616.0,374.4296,374.6186,373.9423,374.2208,15616.0
2021-09-13 14:00:00,376.31,376.45,374.96,375.1,24990.0,374.2804,374.4197,372.9377,373.077,24990.0
2021-09-13 14:30:00,375.1,375.49,374.49,375.21,24931.0,373.077,373.4649,372.4702,373.1864,24931.0
2021-09-13 15:00:00,375.14,376.11,374.38,376.11,33197.0,373.1167,374.0815,372.3608,374.0815,33197.0
2021-09-13 15:30:00,376.1,376.7,375.68,376.62,46185.0,374.0716,374.6683,373.6538,374.5888,46185.0
2021-09-14 09:30:00,377.25,378.58,375.43,375.64,82556.0,375.2154,376.5382,373.4052,373.614,82556.0
2021-09-14 10:00:00,375.6,376.78,375.15,376.16,27993.0,373.5743,374.7479,373.1267,374.1312,27993.0
2021-09-14 10:30:00,376.44,376.66,375.44,375.45,27807.0,374.4097,374.6285,373.4151,373.4251,27807.0
2021-09-14 11:00:00,375.43,376.48,375.43,376.28,33794.0,373.4052,374.4495,373.4052,374.2506,33794.0
2021-09-14 11:30:00,376.37,378.13,376.16,378.13,38832.0,374.3401,376.0906,374.1312,376.0906,38832.0
2021-09-14 12:00:00,378.12,378.24,377.49,377.92,18256.0,376.0807,376.2,375.4541,375.8817,18256.0
2021-09-14 12:30:00,377.92,377.92,376.5,376.96,19286.0,375.8817,375.8817,374.4694,374.9269,19286.0
2021-09-14 13:00:00,376.91,377.37,376.37,377.37,9626.0,374.8772,375.3347,374.3401,375.3347,9626.0
2021-09-14 13:30:00,377.03,378.07,376.86,377.96,11915.0,374.9965,376.0309,374.8275,375.9215,11915.0
2021-09-14 14:00:00,377.97,377.97,376.78,376.95,11327.0,375.9315,375.9315,374.7479,374.917,11327.0
2021-09-14 14:30:00,376.92,377.33,376.27,377.29,14400.0,374.8871,375.2949,374.2406,375.2551,14400.0
2021-09-14 15:00:00,377.14,377.5,376.59,376.73,13670.0,375.106,375.464,374.5589,374.6982,13670.0
2021-09-14 15:30:00,376.7,377.06,375.62,376.65,57465.0,374.6683,375.0264,373.5942,374.6186,57465.0
2021-09-15 09:30:00,376.81,377.49,370.5,371.69,169039.0,374.7777,375.4541,368.5018,369.6853,169039.0
2021-09-15 10:00:00,371.56,371.56,367.72,369.12,137224.0,369.556,369.556,365.7368,367.1292,137224.0
2021-09-15 10:30:00,368.92,370.0,368.7,369.08,87023.0,366.9303,368.0045,366.7115,367.0894,87023.0
2021-09-15 11:00:00,369.12,369.15,368.17,368.71,64752.0,367.1292,367.159,366.1843,366.7214,64752.0
2021-09-15 11:30:00,368.58,369.11,368.39,368.79,51749.0,366.5921,367.1193,366.4031,366.801,51749.0
2021-09-15 12:00:00,368.85,369.63,368.15,369.63,57040.0,366.8607,367.6365,366.1644,367.6365,57040.0
2021-09-15 12:30:00,369.66,371.81,369.66,371.76,72314.0,367.6663,369.8047,367.6663,369.755,72314.0
2021-09-15 13:00:00,371.71,371.9,371.09,371.35,43946.0,369.7052,369.8942,369.0886,369.3472,43946.0
2021-09-15 13:30:00,371.36,372.8,371.03,372.58,45888.0,369.3571,370.7894,369.0289,370.5705,45888.0
2021-09-15 14:00:00,372.53,373.74,372.14,373.41,45223.0,370.5208,371.7243,370.1329,371.3961,45223.0
2021-09-15 14:30:00,373.45,374.32,373.31,374.16,41159.0,371.4359,372.3012,371.2966,372.142,41159.0
2021-09-15 15:00:00,374.16,375.58,374.07,375.09,55731.0,372.142,373.5544,372.0525,373.067,55731.0
2021-09-15 15:30:00,375.12,375.75,373.53,373.89,107446.0,373.0968,373.7235,371.5154,371.8735,107446.0
2021-09-16 09:30:00,372.84,373.48,369.83,370.64,77784.0,370.8291,371.4657,367.8354,368.641,77784.0
2021-09-16 10:00:00,370.66,371.44,369.95,371.2,43404.0,368.6609,369.4367,367.9547,369.198,43404.0
2021-09-16 10:30:00,371.1,371.44,370.3,371.1,32871.0,369.0985,369.4367,368.3028,369.0985,32871.0
2021-09-16 11:00:00,371.04,371.16,369.77,370.52,28833.0,369.0389,369.1582,367.7757,368.5217,28833.0
2021-09-16 11:30:00,370.52,370.93,370.14,370.89,27742.0,368.5217,368.9294,368.1437,368.8897,27742.0
2021-09-16 12:00:00,370.85,371.26,370.69,370.83,30519.0,368.8499,369.2577,368.6907,368.83,30519.0
2021-09-16 12:30:00,370.88,371.01,370.29,370.42,32343.0,368.8797,369.009,368.2929,368.4222,32343.0
2021-09-16 13:00:00,370.3,370.91,370.03,370.61,25611.0,368.3028,368.9096,368.0343,368.6112,25611.0
2021-09-16 13:30:00,370.7,371.44,370.13,371.19,28588.0,368.7007,369.4367,368.1338,369.188,28588.0
2021-09-16 14:00:00,371.23,372.03,371.11,371.97,41171.0,369.2278,370.0235,369.1085,369.9638,41171.0
2021-09-16 14:30:00,372.03,372.71,371.95,372.31,26673.0,370.0235,370.6998,369.9439,370.302,26673.0
2021-09-16 15:00:00,372.41,373.51,372.41,373.04,53945.0,370.4015,371.4955,370.4015,371.0281,53945.0
2021-09-16 15:30:00,373.06,373.45,371.99,373.05,97634.0,371.048,371.4359,369.9837,371.038,97634.0
2021-09-17 09:30:00,371.04,371.29,368.11,368.23,104478.0,369.0389,369.2875,366.1247,366.244,104478.0
2021-09-17 10:00:00,368.2,368.71,367.18,368.47,108305.0,366.2142,366.7214,365.1997,366.4827,108305.0
2021-09-17 10:30:00,368.4,368.96,367.75,368.14,39687.0,366.4131,366.9701,365.7666,366.1545,39687.0
2021-09-17 11:00:00,367.94,368.15,366.07,366.61,40923.0,365.9556,366.1644,364.0957,364.6327,40923.0
2021-09-17 11:30:00,366.54,366.69,365.11,365.16,62814.0,364.5631,364.7123,363.1408,363.1906,62814.0
2021-09-17 12:00:00,365.18,366.62,365.18,366.52,42117.0,363.2105,364.6427,363.2105,364.5432,42117.0
2021-09-17 12:30:00,366.56,367.25,366.05,366.08,42549.0,364.583,365.2693,364.0758,364.1056,42549.0
2021-09-17 13:00:00,366.07,366.16,364.9,364.91,51775.0,364.0957,364.1852,362.932,362.9419,51775.0
2021-09-17 13:30:00,364.94,364.96,363.11,363.66,56546.0,362.9718,362.9916,361.1516,361.6987,56546.0
2021-09-17 14:00:00,363.55,364.12,363.04,363.14,48740.0,361.5892,362.1562,361.082,361.1815,48740.0
2021-09-17 14:30:00,363.14,363.36,362.0,362.58,72836.0,361.1815,361.4003,360.0476,360.6245,72836.0
2021-09-17 15:00:00,362.6,362.93,361.6,362.65,78581.0,360.6444,360.9726,359.6498,360.6941,78581.0
2021-09-17 15:30:00,362.68,365.83,362.68,364.78,183047.0,360.7239,363.857,360.7239,362.8126,183047.0
2021-09-20 09:30:00,359.49,361.0,356.76,357.34,158181.0,357.5511,359.053,354.8359,355.4127,158181.0
2021-09-20 10:00:00,357.36,357.49,355.37,355.69,94863.0,355.4326,355.5619,353.4534,353.7716,94863.0
2021-09-20 10:30:00,355.66,356.47,354.54,355.01,74084.0,353.7418,354.5474,352.6278,353.0953,74084.0
2021-09-20 11:00:00,354.91,356.18,354.53,355.6,69315.0,352.9958,354.259,352.6179,353.6821,69315.0
2021-09-20 11:30:00,355.71,355.72,352.47,353.01,103855.0,353.7915,353.8015,350.569,351.1061,103855.0
2021-09-20 12:00:00,353.02,353.71,352.5,353.5,51559.0,351.116,351.8023,350.5988,351.5935,51559.0
2021-09-20 12:30:00,353.35,353.8,352.78,353.01,44638.0,351.4443,351.8918,350.8773,351.1061,44638.0
2021-09-20 13:00:00,353.03,353.26,351.94,352.85,58701.0,351.126,351.3547,350.0419,350.947,58701.0
2021-09-20 13:30:00,352.93,353.16,352.33,352.71,38648.0,351.0265,351.2553,350.4298,350.8077,38648.0
2021-09-20 14:00:00,352.73,352.86,350.22,350.53,70131.0,350.8276,350.9569,348.3311,348.6395,70131.0
2021-09-20 14:30:00,350.53,351.2,349.99,350.8,239987.0,348.6395,349.3059,348.1024,348.908,239987.0
2021-09-20 15:00:00,350.75,353.0,350.75,353.0,120175.0,348.8583,351.0961,348.8583,351.0961,120175.0
2021-09-20 15:30:00,353.2,356.18,353.18,355.76,112145.0,351.2951,354.259,351.2752,353.8413,112145.0
2021-09-21 09:30:00,358.5,360.0,356.33,357.3,173315.0,356.5665,358.0584,354.4082,355.373,173315.0
2021-09-21 10:00:00,357.23,357.63,355.55,356.91,55151.0,355.3033,355.7012,353.6324,354.9851,55151.0
2021-09-21 10:30:00,357.06,357.8,355.76,355.99,35756.0,355.1343,355.8703,353.8413,354.07,35756.0
2021-09-21 11:00:00,355.91,357.88,355.19,357.09,35320.0,353.9905,355.9498,353.2743,355.1641,35320.0
2021-09-21 11:30:00,357.28,359.0,357.08,358.68,31358.0,355.3531,357.0638,355.1541,356.7455,31358.0
2021-09-21 12:00:00,358.75,359.79,358.5,358.63,25413.0,356.8151,357.8495,356.5665,356.6958,25413.0
2021-09-21 12:30:00,358.6,358.68,357.22,357.52,19640.0,356.6659,356.7455,355.2934,355.5918,19640.0
2021-09-21 13:00:00,357.74,358.23,357.0,357.16,13491.0,355.8106,356.2979,355.0746,355.2337,13491.0
2021-09-21 13:30:00,357.14,358.02,356.63,357.25,16454.0,355.2138,356.0891,354.7066,355.3232,16454.0
2021-09-21 14:00:00,357.46,357.93,356.63,356.77,16270.0,355.5321,355.9996,354.7066,354.8458,16270.0
2021-09-21 14:30:00,356.72,359.1,356.72,358.76,32485.0,354.7961,357.1633,354.7961,356.8251,32485.0
2021-09-21 15:00:00,358.79,359.88,358.57,359.72,26698.0,356.8549,357.939,356.6361,357.7799,26698.0
2021-09-21 15:30:00,359.66,360.0,357.16,357.2,70184.0,357.7202,358.0584,355.2337,355.2735,70184.0
2021-09-22 09:30:00,347.0,349.81,342.83,345.46,538221.0,345.1285,347.9234,340.981,343.5968,538221.0
2021-09-22 10:00:00,345.57,346.3,342.07,344.35,332279.0,343.7062,344.4323,340.2251,342.4928,332279.0
2021-09-22 10:30:00,344.45,345.0,343.5,344.34,266628.0,342.5923,343.1393,341.6474,342.4829,266628.0
2021-09-22 11:00:00,344.29,344.52,343.21,343.68,177215.0,342.4331,342.6619,341.359,341.8264,177215.0
2021-09-22 11:30:00,343.66,345.0,343.49,344.18,183113.0,341.8065,343.1393,341.6374,342.3237,183113.0
2021-09-22 12:00:00,344.23,344.28,340.73,342.08,339960.0,342.3734,342.4232,338.8923,340.235,339960.0
2021-09-22 12:30:00,342.06,343.14,341.75,342.81,145332.0,340.2152,341.2893,339.9068,340.9611,145332.0
2021-09-22 13:00:00,342.79,343.41,342.48,343.39,81519.0,340.9412,341.5579,340.6329,341.538,81519.0
2021-09-22 13:30:00,343.37,344.2,342.55,343.21,75489.0,341.5181,342.3436,340.7025,341.359,75489.0
2021-09-22 14:00:00,343.14,345.71,342.18,345.63,144062.0,341.2893,343.8455,340.3345,343.7659,144062.0
2021-09-22 14:30:00,345.57,346.0,342.4,342.92,163002.0,343.7062,344.1339,340.5533,341.0705,163002.0
2021-09-22 15:00:00,342.79,346.65,342.5,345.03,158082.0,340.9412,344.7804,340.6528,343.1691,158082.0
2021-09-22 15:30:00,345.06,345.22,342.3,343.07,196063.0,343.199,343.3581,340.4539,341.2197,196063.0
2021-09-23 09:30:00,345.3,346.66,343.0,346.2,343133.0,343.4377,344.7903,341.1501,344.3328,343133.0
2021-09-23 10:00:00,346.16,349.67,346.16,348.7,181060.0,344.293,347.7841,344.293,346.8193,181060.0
2021-09-23 10:30:00,348.6,349.19,347.84,348.39,81922.0,346.7199,347.3067,345.964,346.511,81922.0
2021-09-23 11:00:00,348.34,348.45,346.93,347.41,62609.0,346.4613,346.5707,345.0589,345.5363,62609.0
2021-09-23 11:30:00,347.43,348.25,347.14,347.8,86001.0,345.5562,346.3718,345.2678,345.9242,86001.0
2021-09-23 12:00:00,347.8,347.8,345.63,346.25,81251.0,345.9242,345.9242,343.7659,344.3826,81251.0
2021-09-23 12:30:00,346.31,346.79,345.24,345.58,57951.0,344.4422,344.9196,343.378,343.7162,57951.0
2021-09-23 13:00:00,345.58,346.88,345.32,346.88,63313.0,343.7162,345.0092,343.4576,345.0092,63313.0
2021-09-23 13:30:00,346.77,347.2,346.14,346.83,72326.0,344.8998,345.3274,344.2731,344.9594,72326.0
2021-09-23 14:00:00,346.84,346.88,345.94,346.13,64744.0,344.9694,345.0092,344.0742,344.2632,64744.0
2021-09-23 14:30:00,346.25,347.12,346.25,346.73,39095.0,344.3826,345.2479,344.3826,344.86,39095.0
2021-09-23 15:00:00,346.79,346.81,345.68,346.25,58723.0,344.9196,344.9395,343.8156,344.3826,58723.0
2021-09-23 15:30:00,346.28,346.72,345.39,345.97,136436.0,344.4124,344.85,343.5272,344.1041,136436.0
2021-09-24 09:30:00,343.21,346.82,342.46,346.8,144490.0,341.359,344.9495,340.613,344.9296,144490.0
2021-09-24 10:00:00,346.9,348.09,346.34,347.82,56649.0,345.029,346.2126,344.4721,345.9441,56649.0
2021-09-24 10:30:00,347.78,347.9,346.33,347.15,33519.0,345.9043,346.0237,344.4621,345.2777,33519.0
2021-09-24 11:00:00,347.13,348.23,346.99,347.0,44254.0,345.2578,346.3519,345.1186,345.1285,44254.0
2021-09-24 11:30:00,346.98,351.91,346.98,351.47,109977.0,345.1086,350.012,345.1086,349.5744,109977.0
2021-09-24 12:00:00,351.47,352.8,351.21,352.09,53417.0,349.5744,350.8972,349.3158,350.1911,53417.0
2021-09-24 12:30:00,352.0,352.42,351.34,352.23,31202.0,350.1015,350.5193,349.4451,350.3303,31202.0
2021-09-24 13:00:00,352.19,353.01,351.75,352.71,25802.0,350.2905,351.1061,349.8529,350.8077,25802.0
2021-09-24 13:30:00,352.71,352.76,351.52,351.52,22688.0,350.8077,350.8574,349.6241,349.6241,22688.0
2021-09-24 14:00:00,351.54,352.07,351.31,351.91,16199.0,349.644,350.1712,349.4153,350.012,16199.0
2021-09-24 14:30:00,351.87,353.29,351.84,353.19,27020.0,349.9722,351.3846,349.9424,351.2851,27020.0
2021-09-24 15:00:00,353.19,353.66,352.1,353.45,88839.0,351.2851,351.7526,350.201,351.5437,88839.0
2021-09-24 15:30:00,353.45,354.3,352.8,352.89,118324.0,351.5437,352.3891,350.8972,350.9867,118324.0
2021-09-27 09:30:00,350.03,351.49,347.16,348.65,142815.0,348.1422,349.5943,345.2876,346.7696,142815.0
2021-09-27 10:00:00,348.56,350.75,348.0,350.75,76053.0,346.6801,348.8583,346.1231,348.8583,76053.0
2021-09-27 10:30:00,350.78,351.11,350.21,351.0,55397.0,348.8881,349.2163,348.3212,349.1069,55397.0
2021-09-27 11:00:00,350.97,352.49,350.95,351.52,33665.0,349.0771,350.5889,349.0572,349.6241,33665.0
2021-09-27 11:30:00,351.57,352.0,351.0,351.19,44568.0,349.6739,350.1015,349.1069,349.2959,44568.0
2021-09-27 12:00:00,351.02,351.89,350.75,351.06,28172.0,349.1268,349.9921,348.8583,349.1666,28172.0
2021-09-27 12:30:00,351.08,351.48,350.4,351.41,17308.0,349.1865,349.5843,348.5102,349.5147,17308.0
2021-09-27 13:00:00,351.29,353.61,351.29,353.15,38684.0,349.3954,351.7029,349.3954,351.2453,38684.0
2021-09-27 13:30:00,353.2,354.31,352.93,354.24,21261.0,351.2951,352.3991,351.0265,352.3295,21261.0
2021-09-27 14:00:00,354.31,354.67,353.82,354.14,22522.0,352.3991,352.7571,351.9117,352.23,22522.0
2021-09-27 14:30:00,354.21,354.35,353.13,353.2,15441.0,352.2996,352.4389,351.2254,351.2951,15441.0
2021-09-27 15:00:00,353.26,355.04,353.09,354.77,63585.0,351.3547,353.1251,351.1857,352.8566,63585.0
2021-09-27 15:30:00,354.88,355.13,352.92,353.6,52953.0,352.966,353.2147,351.0166,351.6929,52953.0
2021-09-28 09:30:00,347.5,349.37,343.43,344.77,203242.0,345.6258,347.4857,341.5778,342.9105,203242.0
2021-09-28 10:00:00,344.68,344.68,341.5,342.88,94603.0,342.821,342.821,339.6582,341.0307,94603.0
2021-09-28 10:30:00,342.66,343.11,340.97,341.23,85744.0,340.8119,341.2595,339.131,339.3896,85744.0
2021-09-28 11:00:00,341.43,341.52,339.56,340.03,99056.0,339.5886,339.6781,337.7286,338.1961,99056.0
2021-09-28 11:30:00,339.92,341.37,339.5,340.7,72478.0,338.0867,339.5289,337.669,338.8625,72478.0
2021-09-28 12:00:00,340.7,341.68,339.89,340.66,39856.0,338.8625,339.8372,338.0569,338.8227,39856.0
2021-09-28 12:30:00,340.63,340.7,338.94,339.39,47061.0,338.7929,338.8625,337.112,337.5596,47061.0
2021-09-28 13:00:00,339.36,341.38,339.36,341.32,36950.0,337.5297,339.5388,337.5297,339.4791,36950.0
2021-09-28 13:30:00,341.28,341.53,340.28,340.65,49468.0,339.4394,339.688,338.4448,338.8128,49468.0
2021-09-28 14:00:00,340.78,343.7,340.65,343.1,77895.0,338.9421,341.8463,338.8128,341.2495,77895.0
2021-09-28 14:30:00,343.01,343.39,341.65,342.25,53358.0,341.16,341.538,339.8074,340.4041,53358.0
2021-09-28 15:00:00,342.08,343.58,341.52,341.52,57210.0,340.235,341.727,339.6781,339.6781,57210.0
2021-09-28 15:30:00,341.46,342.3,340.0,340.77,98605.0,339.6184,340.4539,338.1663,338.9321,98605.0
2021-09-29 09:30:00,343.23,345.2,341.54,341.93,91794.0,341.3788,343.3382,339.698,340.0859,91794.0
2021-09-29 10:00:00,341.96,342.88,340.84,341.25,64311.0,340.1157,341.0307,339.0017,339.4095,64311.0
2021-09-29 10:30:00,341.35,343.43,340.6,342.42,48208.0,339.509,341.5778,338.763,340.5732,48208.0
2021-09-29 11:00:00,342.49,343.05,340.82,340.96,41931.0,340.6428,341.1998,338.9818,339.1211,41931.0
2021-09-29 11:30:00,340.74,340.96,339.4,340.96,31874.0,338.9023,339.1211,337.5695,339.1211,31874.0
2021-09-29 12:00:00,340.99,341.03,339.12,339.6,43289.0,339.1509,339.1907,337.291,337.7684,43289.0
2021-09-29 12:30:00,339.7,341.36,339.5,340.86,28705.0,337.8679,339.5189,337.669,339.0216,28705.0
2021-09-29 13:00:00,340.82,341.26,340.0,340.0,29221.0,338.9818,339.4195,338.1663,338.1663,29221.0
2021-09-29 13:30:00,340.13,340.46,339.49,340.22,19153.0,338.2956,338.6238,337.659,338.3851,19153.0
2021-09-29 14:00:00,340.08,341.95,340.05,341.31,26688.0,338.2458,340.1057,338.216,339.4692,26688.0
2021-09-29 14:30:00,341.4,342.23,341.31,342.18,23692.0,339.5587,340.3842,339.4692,340.3345,23692.0
2021-09-29 15:00:00,342.13,342.47,341.32,341.4,29501.0,340.2848,340.6229,339.4791,339.5587,29501.0
2021-09-29 15:30:00,341.34,341.44,338.92,339.6,115025.0,339.499,339.5985,337.0921,337.7684,115025.0
2021-09-30 09:30:00,340.66,342.76,339.86,341.42,94689.0,338.8227,340.9114,338.027,339.5786,94689.0
2021-09-30 10:00:00,341.47,342.71,340.58,341.58,58202.0,339.6283,340.8616,338.7431,339.7377,58202.0
2021-09-30 10:30:00,341.54,342.03,340.5,340.99,54053.0,339.698,340.1853,338.6636,339.1509,54053.0
2021-09-30 11:00:00,340.87,342.57,340.68,342.01,55177.0,339.0316,340.7224,338.8426,340.1654,55177.0
2021-09-30 11:30:00,341.99,342.05,340.36,341.39,94415.0,340.1455,340.2052,338.5243,339.5488,94415.0
2021-09-30 12:00:00,341.29,341.46,339.37,339.67,70449.0,339.4493,339.6184,337.5397,337.838,70449.0
2021-09-30 12:30:00,339.53,339.98,338.19,339.31,65656.0,337.6988,338.1464,336.366,337.48,65656.0
2021-09-30 13:00:00,339.24,340.7,339.0,339.51,32836.0,337.4104,338.8625,337.1717,337.6789,32836.0
2021-09-30 13:30:00,339.46,340.57,339.36,340.52,51197.0,337.6292,338.7332,337.5297,338.6835,51197.0
2021-09-30 14:00:00,340.54,342.38,340.43,341.74,38491.0,338.7034,340.5334,338.5939,339.8969,38491.0
2021-09-30 14:30:00,341.6,342.32,341.06,341.25,33139.0,339.7576,340.4738,339.2205,339.4095,33139.0
2021-09-30 15:00:00,341.22,342.49,340.93,341.23,37062.0,339.3797,340.6428,339.0912,339.3896,37062.0
2021-09-30 15:30:00,341.24,342.05,339.24,339.26,73369.0,339.3996,340.2052,337.4104,337.4303,73369.0
2021-10-01 09:30:00,341.61,343.74,340.75,342.09,304365.0,339.7676,341.8861,338.9122,340.245,304365.0
2021-10-01 10:00:00,342.07,342.17,338.69,339.41,256091.0,340.2251,340.3246,336.8633,337.5794,256091.0
2021-10-01 10:30:00,339.31,341.65,339.16,341.63,176506.0,337.48,339.8074,337.3308,339.7875,176506.0
2021-10-01 11:00:00,341.69,344.0,340.75,343.28,124266.0,339.8471,342.1447,338.9122,341.4286,124266.0
2021-10-01 11:30:00,343.22,344.78,343.05,343.25,133835.0,341.3689,342.9205,341.1998,341.3987,133835.0
2021-10-01 12:00:00,343.33,343.5,342.39,343.17,139433.0,341.4783,341.6474,340.5434,341.3192,139433.0
2021-10-01 12:30:00,343.29,343.53,342.1,342.45,94115.0,341.4385,341.6772,340.2549,340.603,94115.0
2021-10-01 13:00:00,342.49,343.35,342.13,343.23,66314.0,340.6428,341.4982,340.2848,341.3788,66314.0
2021-10-01 13:30:00,343.17,344.46,343.17,343.69,79660.0,341.3192,342.6022,341.3192,341.8364,79660.0
2021-10-01 14:00:00,343.69,344.35,343.61,343.81,112863.0,341.8364,342.4928,341.7568,341.9557,112863.0
2021-10-01 14:30:00,343.81,344.39,343.81,344.1,97461.0,341.9557,342.5326,341.9557,342.2442,97461.0
2021-10-01 15:00:00,344.11,345.0,344.08,344.1,152033.0,342.2541,343.1393,342.2243,342.2442,152033.0
2021-10-01 15:30:00,344.08,344.13,341.86,342.78,138769.0,342.2243,342.274,340.0162,340.9313,138769.0
2021-10-04 09:30:00,335.75,335.85,329.65,331.26,286049.0,333.9392,334.0386,327.8721,329.4734,286049.0
2021-10-04 10:00:00,331.31,331.5,329.26,329.53,127139.0,329.5231,329.7121,327.4842,327.7527,127139.0
2021-10-04 10:30:00,329.52,329.58,326.66,328.1,127626.0,327.7428,327.8025,324.8982,326.3304,127626.0
2021-10-04 11:00:00,328.09,328.56,326.0,327.39,98883.0,326.3205,326.788,324.2418,325.6243,98883.0
2021-10-04 11:30:00,327.31,327.69,324.75,327.49,154733.0,325.5447,325.9227,322.9985,325.7237,154733.0
2021-10-04 12:00:00,327.38,327.64,322.81,324.04,204911.0,325.6143,325.8729,321.069,322.2923,204911.0
2021-10-04 12:30:00,324.03,325.08,323.12,324.91,86502.0,322.2824,323.3267,321.3773,323.1576,86502.0
2021-10-04 13:00:00,324.93,325.76,323.47,323.79,143639.0,323.1775,324.0031,321.7254,322.0437,143639.0
2021-10-04 13:30:00,323.96,324.65,322.9,323.13,197383.0,322.2128,322.8991,321.1585,321.3872,197383.0
2021-10-04 14:00:00,323.24,325.66,323.24,323.4,247970.0,321.4967,323.9036,321.4967,321.6558,247970.0
2021-10-04 14:30:00,323.53,325.62,322.81,324.65,175677.0,321.7851,323.8638,321.069,322.8991,175677.0
2021-10-04 15:00:00,324.58,326.5,323.4,323.61,215082.0,322.8294,324.7391,321.6558,321.8647,215082.0
2021-10-04 15:30:00,323.58,326.46,323.58,326.32,274397.0,321.8348,324.6993,321.8348,324.56,274397.0
2021-10-05 09:30:00,328.58,331.54,326.2,330.63,293656.0,326.8079,329.7519,324.4407,328.8468,293656.0
2021-10-05 10:00:00,330.93,331.72,329.31,329.72,121546.0,329.1452,329.9309,327.5339,327.9417,121546.0
2021-10-05 10:30:00,329.74,333.23,328.23,332.59,210653.0,327.9616,331.4328,326.4597,330.7962,210653.0
2021-10-05 11:00:00,332.49,333.49,331.45,331.65,116731.0,330.6968,331.6914,329.6624,329.8613,116731.0
2021-10-05 11:30:00,331.57,333.0,331.22,332.89,86595.0,329.7817,331.204,329.4336,331.0946,86595.0
2021-10-05 12:00:00,332.9,334.74,332.65,334.1,100482.0,331.1046,332.9346,330.8559,332.2981,100482.0
2021-10-05 12:30:00,334.11,334.69,332.76,332.77,71925.0,332.308,332.8849,330.9653,330.9753,71925.0
2021-10-05 13:00:00,332.84,333.64,332.2,333.11,78137.0,331.0449,331.8406,330.4083,331.3134,78137.0
2021-10-05 13:30:00,333.15,333.88,332.81,332.95,81094.0,331.3532,332.0793,331.015,331.1543,81094.0
2021-10-05 14:00:00,332.95,333.9,332.89,333.21,82722.0,331.1543,332.0992,331.0946,331.4129,82722.0
2021-10-05 14:30:00,333.22,333.8,332.94,333.14,62540.0,331.4228,331.9997,331.1443,331.3433,62540.0
2021-10-05 15:00:00,333.08,334.62,332.91,334.18,129006.0,331.2836,332.8153,331.1145,332.3777,129006.0
2021-10-05 15:30:00,334.11,335.14,332.74,333.04,198131.0,332.308,333.3325,330.9454,331.2438,198131.0
2021-10-06 09:30:00,329.57,330.0,325.8,327.57,292919.0,327.7925,328.2202,324.0428,325.8033,292919.0
2021-10-06 10:00:00,327.31,333.63,326.41,332.25,189479.0,325.5447,331.8306,324.6496,330.4581,189479.0
2021-10-06 10:30:00,332.05,332.66,330.54,331.59,82991.0,330.2591,330.8659,328.7573,329.8016,82991.0
2021-10-06 11:00:00,331.76,332.19,329.72,331.13,56082.0,329.9707,330.3984,327.9417,329.3441,56082.0
2021-10-06 11:30:00,330.92,333.23,330.86,332.48,82117.0,329.1352,331.4328,329.0756,330.6868,82117.0
2021-10-06 12:00:00,332.34,332.72,330.87,331.11,43815.0,330.5476,330.9255,329.0855,329.3242,43815.0
2021-10-06 12:30:00,331.07,332.07,330.1,331.38,41559.0,329.2844,330.279,328.3197,329.5928,41559.0
2021-10-06 13:00:00,331.37,332.03,330.74,332.03,36491.0,329.5828,330.2392,328.9562,330.2392,36491.0
2021-10-06 13:30:00,332.01,333.52,331.88,332.53,53803.0,330.2194,331.7212,330.0901,330.7366,53803.0
2021-10-06 14:00:00,332.57,334.08,331.94,334.01,46662.0,330.7763,332.2782,330.1497,332.2086,46662.0
2021-10-06 14:30:00,334.05,334.36,332.95,332.95,35967.0,332.2484,332.5567,331.1543,331.1543,35967.0
2021-10-06 15:00:00,332.93,333.65,332.8,333.25,44719.0,331.1344,331.8505,331.0051,331.4527,44719.0
2021-10-06 15:30:00,333.25,334.02,331.9,333.49,130906.0,331.4527,332.2185,330.1099,331.6914,130906.0
2021-10-07 09:30:00,337.0,338.78,336.19,336.58,128244.0,335.1824,336.9528,334.3768,334.7647,128244.0
2021-10-07 10:00:00,336.6,336.65,334.8,335.27,171509.0,334.7846,334.8343,332.9943,333.4618,171509.0
2021-10-07 10:30:00,335.47,335.48,333.28,334.05,216782.0,333.6607,333.6706,331.4825,332.2484,216782.0
2021-10-07 11:00:00,334.0,334.85,333.8,334.02,161923.0,332.1986,333.044,331.9997,332.2185,161923.0
2021-10-07 11:30:00,334.04,334.71,333.42,334.24,165628.0,332.2384,332.9048,331.6218,332.4373,165628.0
2021-10-07 12:00:00,334.29,335.36,333.88,334.81,125421.0,332.4871,333.5513,332.0793,333.0043,125421.0
2021-10-07 12:30:00,334.72,335.8,334.48,335.41,135952.0,332.9147,333.9889,332.676,333.601,135952.0
2021-10-07 13:00:00,335.31,335.78,335.14,335.19,84157.0,333.5016,333.969,333.3325,333.3822,84157.0
2021-10-07 13:30:00,335.21,335.59,334.5,334.64,119519.0,333.4021,333.78,332.6959,332.8352,119519.0
2021-10-07 14:00:00,334.63,334.83,333.12,333.66,93513.0,332.8252,333.0241,331.3234,331.8605,93513.0
2021-10-07 14:30:00,333.68,333.95,332.08,332.62,166325.0,331.8803,332.1489,330.289,330.8261,166325.0
2021-10-07 15:00:00,332.57,332.63,330.94,331.17,178870.0,330.7763,330.836,329.1551,329.3839,178870.0
2021-10-07 15:30:00,331.13,331.22,328.98,329.16,192094.0,329.3441,329.4336,327.2057,327.3847,192094.0
2021-10-08 09:30:00,331.56,332.57,328.75,330.48,206840.0,329.7718,330.7763,326.9769,328.6976,206840.0
2021-10-08 10:00:00,330.53,333.39,329.87,333.22,93183.0,328.7473,331.5919,328.0909,331.4228,93183.0
2021-10-08 10:30:00,333.27,333.27,331.41,332.11,64069.0,331.4726,331.4726,329.6226,330.3188,64069.0
2021-10-08 11:00:00,332.12,332.6,331.07,331.72,43111.0,330.3288,330.8062,329.2844,329.9309,43111.0
2021-10-08 11:30:00,331.75,331.87,330.68,331.04,28865.0,329.9608,330.0801,328.8965,329.2546,28865.0
2021-10-08 12:00:00,331.25,332.06,330.94,331.39,30934.0,329.4635,330.2691,329.1551,329.6027,30934.0
2021-10-08 12:30:00,331.27,332.25,331.16,331.8,17850.0,329.4833,330.4581,329.3739,330.0105,17850.0
2021-10-08 13:00:00,331.88,332.45,330.27,330.61,34673.0,330.0901,330.657,328.4887,328.8269,34673.0
2021-10-08 13:30:00,330.5,331.19,330.23,331.19,25578.0,328.7175,329.4038,328.449,329.4038,25578.0
2021-10-08 14:00:00,331.14,332.29,331.07,332.09,32675.0,329.354,330.4978,329.2844,330.2989,32675.0
2021-10-08 14:30:00,332.1,332.26,331.0,331.41,41053.0,330.3089,330.468,329.2148,329.6226,41053.0
2021-10-08 15:00:00,331.45,332.19,331.14,331.28,29312.0,329.6624,330.3984,329.354,329.4933,29312.0
2021-10-08 15:30:00,331.24,331.26,329.72,330.0,60865.0,329.4535,329.4734,327.9417,328.2202,60865.0
2021-10-11 09:30:00,327.6,329.08,325.84,328.49,117362.0,325.8331,327.3052,324.0826,326.7183,117362.0
2021-10-11 10:00:00,328.59,330.45,328.59,329.58,78036.0,326.8178,328.6678,326.8178,327.8025,78036.0
2021-10-11 10:30:00,329.62,329.74,328.24,328.99,48562.0,327.8422,327.9616,326.4697,327.2156,48562.0
2021-10-11 11:00:00,329.02,330.18,328.69,330.18,71148.0,327.2455,328.3992,326.9173,328.3992,71148.0
2021-10-11 11:30:00,330.1,330.39,329.75,330.02,31349.0,328.3197,328.6081,327.9715,328.2401,31349.0
2021-10-11 12:00:00,329.97,330.08,329.1,329.73,33054.0,328.1904,328.2998,327.3251,327.9517,33054.0
2021-10-11 12:30:00,329.8,329.89,328.32,328.5,31865.0,328.0213,328.1108,326.5493,326.7283,31865.0
2021-10-11 13:00:00,328.36,328.36,326.77,326.79,48219.0,326.589,326.589,325.0076,325.0275,48219.0
2021-10-11 13:30:00,326.75,327.67,326.5,327.54,39770.0,324.9877,325.9028,324.7391,325.7735,39770.0
2021-10-11 14:00:00,327.45,328.52,327.45,328.0,32841.0,325.6839,326.7482,325.6839,326.231,32841.0
2021-10-11 14:30:00,328.01,328.25,327.54,328.17,26090.0,326.2409,326.4796,325.7735,326.4001,26090.0
2021-10-11 15:00:00,328.12,328.4,326.83,326.85,27313.0,326.3503,326.6288,325.0673,325.0872,27313.0
2021-10-11 15:30:00,326.83,326.95,325.32,325.37,73393.0,325.0673,325.1866,323.5654,323.6152,73393.0
2021-10-12 09:30:00,323.01,324.0,317.93,318.05,246310.0,321.2679,322.2526,316.2153,316.3346,246310.0
2021-10-12 10:00:00,317.95,319.85,317.61,319.53,146614.0,316.2352,318.1249,315.897,317.8067,146614.0
2021-10-12 10:30:00,319.57,319.57,317.43,317.54,130976.0,317.8464,317.8464,315.718,315.8274,130976.0
2021-10-12 11:00:00,317.71,320.49,317.69,320.06,118515.0,315.9965,318.7615,315.9766,318.3338,118515.0
2021-10-12 11:30:00,320.09,321.63,319.78,321.34,75565.0,318.3636,319.8953,318.0553,319.6069,75565.0
2021-10-12 12:00:00,321.48,322.31,321.0,321.14,63859.0,319.7461,320.5717,319.2687,319.408,63859.0
2021-10-12 12:30:00,321.24,321.24,320.08,320.58,45472.0,319.5074,319.5074,318.3537,318.851,45472.0
2021-10-12 13:00:00,320.59,321.11,319.86,320.94,36534.0,318.8609,319.3781,318.1349,319.2091,36534.0
2021-10-12 13:30:00,320.92,321.87,320.89,321.48,42995.0,319.1892,320.134,319.1593,319.7461,42995.0
2021-10-12 14:00:00,321.5,323.41,321.4,323.03,49868.0,319.766,321.6657,319.6666,321.2878,49868.0
2021-10-12 14:30:00,323.04,323.04,321.15,321.2,50929.0,321.2977,321.2977,319.4179,319.4677,50929.0
2021-10-12 15:00:00,321.15,324.26,320.81,323.69,95274.0,319.4179,322.5112,319.0798,321.9442,95274.0
2021-10-12 15:30:00,323.59,324.34,322.67,323.8,122321.0,321.8448,322.5907,320.9297,322.0536,122321.0
2021-10-13 09:30:00,326.75,326.82,324.84,326.14,90457.0,324.9877,325.0573,323.088,324.381,90457.0
2021-10-13 10:00:00,326.09,326.98,324.32,324.46,48084.0,324.3313,325.2165,322.5708,322.7101,48084.0
2021-10-13 10:30:00,324.33,325.62,323.92,324.4,46889.0,322.5808,323.8638,322.173,322.6504,46889.0
2021-10-13 11:00:00,324.47,324.96,323.62,323.86,32404.0,322.72,323.2074,321.8746,322.1133,32404.0
2021-10-13 11:30:00,323.89,324.79,322.72,324.25,40152.0,322.1431,323.0383,320.9795,322.5012,40152.0
2021-10-13 12:00:00,324.34,324.83,323.74,324.83,45036.0,322.5907,323.0781,321.994,323.0781,45036.0
2021-10-13 12:30:00,324.82,324.86,323.61,323.84,27881.0,323.0681,323.1079,321.8647,322.0934,27881.0
2021-10-13 13:00:00,323.7,325.06,323.69,324.92,19923.0,321.9542,323.3068,321.9442,323.1676,19923.0
2021-10-13 13:30:00,324.95,325.48,324.8,325.1,26064.0,323.1974,323.7246,323.0482,323.3466,26064.0
2021-10-13 14:00:00,325.05,326.3,324.39,325.12,31169.0,323.2969,324.5402,322.6405,323.3665,31169.0
2021-10-13 14:30:00,325.02,325.36,324.74,324.84,34296.0,323.2671,323.6052,322.9886,323.088,34296.0
2021-10-13 15:00:00,324.79,325.22,324.0,324.28,40755.0,323.0383,323.466,322.2526,322.531,40755.0
2021-10-13 15:30:00,324.29,324.69,323.6,324.55,72798.0,322.541,322.9388,321.8547,322.7996,72798.0
2021-10-14 09:30:00,328.64,329.53,327.12,328.95,139215.0,326.8675,327.7527,325.3557,327.1759,139215.0
2021-10-14 10:00:00,329.03,329.95,328.1,328.43,73986.0,327.2554,328.1705,326.3304,326.6587,73986.0
2021-10-14 10:30:00,328.46,329.23,328.0,328.92,46359.0,326.6885,327.4543,326.231,327.146,46359.0
2021-10-14 11:00:00,328.93,328.95,328.05,328.09,56505.0,327.156,327.1759,326.2807,326.3205,56505.0
2021-10-14 11:30:00,328.09,328.81,327.54,328.74,44388.0,326.3205,327.0366,325.7735,326.967,44388.0
2021-10-14 12:00:00,328.74,328.89,328.14,328.53,27354.0,326.967,327.1162,326.3702,326.7581,27354.0
2021-10-14 12:30:00,328.6,328.85,328.29,328.32,23228.0,326.8277,327.0764,326.5194,326.5493,23228.0
2021-10-14 13:00:00,328.28,328.3,327.68,327.8,28876.0,326.5095,326.5294,325.9127,326.0321,28876.0
2021-10-14 13:30:00,327.85,328.85,327.85,328.58,26136.0,326.0818,327.0764,326.0818,326.8079,26136.0
2021-10-14 14:00:00,328.54,328.54,328.08,328.42,24836.0,326.7681,326.7681,326.3106,326.6487,24836.0
2021-10-14 14:30:00,328.43,328.93,328.26,328.89,33727.0,326.6587,327.156,326.4896,327.1162,33727.0
2021-10-14 15:00:00,328.87,328.98,328.24,328.72,50804.0,327.0963,327.2057,326.4697,326.9471,50804.0
2021-10-14 15:30:00,328.68,328.74,327.97,328.45,87930.0,326.9073,326.967,326.2011,326.6786,87930.0
2021-10-15 09:30:00,328.64,329.03,324.16,325.11,169919.0,326.8675,327.2554,322.4117,323.3566,169919.0
2021-10-15 10:00:00,325.14,325.2,322.55,323.03,141955.0,323.3864,323.4461,320.8104,321.2878,141955.0
2021-10-15 10:30:00,323.11,324.6,322.63,324.55,90139.0,321.3674,322.8493,320.8899,322.7996,90139.0
2021-10-15 11:00:00,324.63,325.0,323.96,324.08,77727.0,322.8792,323.2472,322.2128,322.3321,77727.0
2021-10-15 11:30:00,324.22,324.95,323.58,323.88,73167.0,322.4714,323.1974,321.8348,322.1332,73167.0
2021-10-15 12:00:00,323.99,324.55,323.79,324.19,34087.0,322.2426,322.7996,322.0437,322.4415,34087.0
2021-10-15 12:30:00,324.23,324.64,323.95,324.39,39249.0,322.4813,322.8891,322.2028,322.6405,39249.0
2021-10-15 13:00:00,324.38,324.38,323.66,324.15,43676.0,322.6305,322.6305,321.9144,322.4017,43676.0
2021-10-15 13:30:00,324.16,324.64,323.76,323.98,39545.0,322.4117,322.8891,322.0139,322.2327,39545.0
2021-10-15 14:00:00,324.01,324.65,324.01,324.65,35754.0,322.2625,322.8991,322.2625,322.8991,35754.0
2021-10-15 14:30:00,324.65,325.22,324.19,324.35,82046.0,322.8991,323.466,322.4415,322.6007,82046.0
2021-10-15 15:00:00,324.32,324.64,323.75,324.62,75585.0,322.5708,322.8891,322.0039,322.8692,75585.0
2021-10-15 15:30:00,324.67,325.07,324.16,325.04,150129.0,322.9189,323.3168,322.4117,323.2869,150129.0
2021-10-18 09:30:00,328.84,330.99,327.5,329.63,188483.0,327.0665,329.2049,325.7337,327.8522,188483.0
2021-10-18 10:00:00,329.67,330.35,328.68,330.12,68120.0,327.892,328.5683,326.9073,328.3395,68120.0
2021-10-18 10:30:00,330.11,331.84,329.46,331.21,80298.0,328.3296,330.0503,327.6831,329.4237,80298.0
2021-10-18 11:00:00,331.35,332.85,331.14,332.5,81962.0,329.5629,331.0548,329.354,330.7067,81962.0
2021-10-18 11:30:00,332.51,334.59,332.37,334.56,72831.0,330.7167,332.7854,330.5774,332.7556,72831.0
2021-10-18 12:00:00,334.57,335.88,334.3,335.76,93665.0,332.7655,334.0685,332.497,333.9491,93665.0
2021-10-18 12:30:00,335.69,335.8,334.46,334.59,39348.0,333.8795,333.9889,332.6561,332.7854,39348.0
2021-10-18 13:00:00,334.53,335.37,333.97,335.27,33219.0,332.7258,333.5612,332.1688,333.4618,33219.0
2021-10-18 13:30:00,335.34,335.34,334.19,334.93,35275.0,333.5314,333.5314,332.3876,333.1236,35275.0
2021-10-18 14:00:00,334.77,335.01,333.15,333.92,71823.0,332.9645,333.2032,331.3532,332.1191,71823.0
2021-10-18 14:30:00,333.9,334.55,333.7,333.98,31601.0,332.0992,332.7457,331.9002,332.1787,31601.0
2021-10-18 15:00:00,334.01,334.73,333.91,334.71,46639.0,332.2086,332.9247,332.1091,332.9048,46639.0
2021-10-18 15:30:00,334.71,335.85,334.21,335.32,114973.0,332.9048,334.0386,332.4075,333.5115,114973.0
2021-10-19 09:30:00,339.9,340.87,337.3,338.23,178973.0,338.0668,339.0316,335.4808,336.4058,178973.0
2021-10-19 10:00:00,338.15,339.75,337.28,339.5,94754.0,336.3262,337.9176,335.4609,337.669,94754.0
2021-10-19 10:30:00,339.51,340.11,338.85,340.11,49476.0,337.6789,338.2757,337.0225,338.2757,49476.0
2021-10-19 11:00:00,340.14,340.35,338.73,339.98,36812.0,338.3055,338.5144,336.9031,338.1464,36812.0
2021-10-19 11:30:00,340.07,340.73,339.34,340.59,41228.0,338.2359,338.8923,337.5098,338.7531,41228.0
2021-10-19 12:00:00,340.62,341.43,340.01,340.97,64340.0,338.7829,339.5886,338.1762,339.131,64340.0
2021-10-19 12:30:00,340.95,342.46,340.87,341.45,65459.0,339.1111,340.613,339.0316,339.6084,65459.0
2021-10-19 13:00:00,341.49,341.49,340.16,341.15,34182.0,339.6482,339.6482,338.3254,339.3101,34182.0
2021-10-19 13:30:00,341.18,341.46,340.97,341.14,17743.0,339.3399,339.6184,339.131,339.3001,17743.0
2021-10-19 14:00:00,341.15,341.28,340.15,340.17,22160.0,339.3101,339.4394,338.3155,338.3353,22160.0
2021-10-19 14:30:00,340.23,340.39,339.68,339.92,31015.0,338.395,338.5542,337.848,338.0867,31015.0
2021-10-19 15:00:00,339.86,340.32,339.53,340.32,30792.0,338.027,338.4845,337.6988,338.4845,30792.0
2021-10-19 15:30:00,340.25,340.25,339.0,340.12,79880.0,338.4149,338.4149,337.1717,338.2856,79880.0
2021-10-20 09:30:00,343.5,343.89,340.16,340.58,116768.0,341.6474,342.0353,338.3254,338.7431,116768.0
2021-10-20 10:00:00,340.47,341.29,339.77,341.29,44932.0,338.6337,339.4493,337.9375,339.4493,44932.0
2021-10-20 10:30:00,341.27,341.95,340.7,340.7,34762.0,339.4294,340.1057,338.8625,338.8625,34762.0
2021-10-20 11:00:00,340.7,341.28,340.3,341.28,24482.0,338.8625,339.4394,338.4646,339.4394,24482.0
2021-10-20 11:30:00,341.21,341.99,340.7,341.78,46102.0,339.3697,340.1455,338.8625,339.9367,46102.0
2021-10-20 12:00:00,341.76,341.86,340.93,341.53,35262.0,339.9168,340.0162,339.0912,339.688,35262.0
2021-10-20 12:30:00,341.56,342.2,340.31,340.82,33511.0,339.7178,340.3544,338.4746,338.9818,33511.0
2021-10-20 13:00:00,340.62,340.91,339.5,340.3,27622.0,338.7829,339.0714,337.669,338.4646,27622.0
2021-10-20 13:30:00,340.35,340.68,340.01,340.56,15164.0,338.5144,338.8426,338.1762,338.7232,15164.0
2021-10-20 14:00:00,340.57,340.87,340.56,340.76,11034.0,338.7332,339.0316,338.7232,338.9222,11034.0
2021-10-20 14:30:00,340.75,340.94,340.51,340.68,19144.0,338.9122,339.1012,338.6735,338.8426,19144.0
2021-10-20 15:00:00,340.71,341.03,340.63,340.72,27080.0,338.8724,339.1907,338.7929,338.8824,27080.0
2021-10-20 15:30:00,340.72,340.96,340.22,340.9,71282.0,338.8824,339.1211,338.3851,339.0614,71282.0
2021-10-21 09:30:00,340.3,340.89,337.91,340.28,78219.0,338.4646,339.0515,336.0875,338.4448,78219.0
2021-10-21 10:00:00,340.3,341.25,339.97,341.14,42092.0,338.4646,339.4095,338.1364,339.3001,42092.0
2021-10-21 10:30:00,341.37,342.04,341.3,341.63,43447.0,339.5289,340.1953,339.4593,339.7875,43447.0
2021-10-21 11:00:00,341.68,342.28,340.59,340.63,28999.0,339.8372,340.434,338.7531,338.7929,28999.0
2021-10-21 11:30:00,340.6,341.47,340.32,341.47,20754.0,338.763,339.6283,338.4845,339.6283,20754.0
2021-10-21 12:00:00,341.5,342.22,341.35,341.47,22554.0,339.6582,340.3743,339.509,339.6283,22554.0
2021-10-21 12:30:00,341.45,342.05,341.13,341.95,15153.0,339.6084,340.2052,339.2902,340.1057,15153.0
2021-10-21 13:00:00,341.92,341.98,340.65,341.09,34237.0,340.0759,340.1356,338.8128,339.2504,34237.0
2021-10-21 13:30:00,341.08,341.35,340.26,340.26,11513.0,339.2404,339.509,338.4249,338.4249,11513.0
2021-10-21 14:00:00,340.43,341.18,340.29,340.96,13722.0,338.5939,339.3399,338.4547,339.1211,13722.0
2021-10-21 14:30:00,341.02,341.18,340.75,341.18,14566.0,339.1808,339.3399,338.9122,339.3399,14566.0
2021-10-21 15:00:00,341.27,341.67,340.82,341.66,24891.0,339.4294,339.8273,338.9818,339.8173,24891.0
2021-10-21 15:30:00,341.65,342.09,341.23,342.07,62185.0,339.8074,340.245,339.3896,340.2251,62185.0
2021-10-22 09:30:00,326.09,329.63,322.62,324.21,476587.0,324.3313,327.8522,320.88,322.4614,476587.0
2021-10-22 10:00:00,324.08,325.68,322.96,325.68,200774.0,322.3321,323.9235,321.2182,323.9235,200774.0
2021-10-22 10:30:00,325.56,325.57,323.71,324.93,80610.0,323.8041,323.8141,321.9641,323.1775,80610.0
2021-10-22 11:00:00,324.93,325.15,322.25,322.92,111085.0,323.1775,323.3964,320.512,321.1784,111085.0
2021-10-22 11:30:00,322.88,323.29,321.21,322.45,86678.0,321.1386,321.5464,319.4776,320.7109,86678.0
2021-10-22 12:00:00,322.35,322.79,321.95,322.24,43683.0,320.6115,321.0491,320.2136,320.502,43683.0
2021-10-22 12:30:00,322.23,323.81,322.08,323.03,43056.0,320.4921,322.0636,320.3429,321.2878,43056.0
2021-10-22 13:00:00,322.95,323.23,322.69,323.04,31587.0,321.2082,321.4867,320.9496,321.2977,31587.0
2021-10-22 13:30:00,323.03,323.36,321.76,321.85,53223.0,321.2878,321.616,320.0246,320.1142,53223.0
2021-10-22 14:00:00,321.86,322.26,321.44,321.83,33287.0,320.1241,320.5219,319.7064,320.0943,33287.0
2021-10-22 14:30:00,321.81,322.29,321.39,321.45,94024.0,320.0744,320.5518,319.6566,319.7163,94024.0
2021-10-22 15:00:00,321.45,322.87,321.13,322.3,109953.0,319.7163,321.1287,319.398,320.5617,109953.0
2021-10-22 15:30:00,322.3,325.68,322.0,324.69,232031.0,320.5617,323.9235,320.2633,322.9388,232031.0
2021-10-25 09:30:00,320.25,326.11,319.77,326.09,278459.0,318.5228,324.3512,318.0454,324.3313,278459.0
2021-10-25 10:00:00,326.12,326.42,323.03,323.9,95387.0,324.3611,324.6595,321.2878,322.1531,95387.0
2021-10-25 10:30:00,323.86,324.84,323.31,324.71,83581.0,322.1133,323.088,321.5663,322.9587,83581.0
2021-10-25 11:00:00,324.69,325.27,324.07,324.72,77649.0,322.9388,323.5157,322.3222,322.9687,77649.0
2021-10-25 11:30:00,324.72,324.75,323.44,324.32,56755.0,322.9687,322.9985,321.6956,322.5708,56755.0
2021-10-25 12:00:00,324.44,325.65,324.13,325.13,79751.0,322.6902,323.8937,322.3819,323.3765,79751.0
2021-10-25 12:30:00,325.22,326.76,325.21,325.81,56291.0,323.466,324.9977,323.456,324.0528,56291.0
2021-10-25 13:00:00,325.93,326.0,324.92,325.02,65895.0,324.1721,324.2418,323.1676,323.2671,65895.0
2021-10-25 13:30:00,325.01,325.36,324.21,325.15,55108.0,323.2571,323.6052,322.4614,323.3964,55108.0
2021-10-25 14:00:00,325.15,325.87,324.8,325.63,51247.0,323.3964,324.1125,323.0482,323.8738,51247.0
2021-10-25 14:30:00,325.63,326.3,325.37,326.3,80649.0,323.8738,324.5402,323.6152,324.5402,80649.0
2021-10-25 15:00:00,326.26,329.48,326.2,329.48,99026.0,324.5004,327.703,324.4407,327.703,99026.0
2021-10-25 15:30:00,329.49,329.49,327.0,329.04,194167.0,327.7129,327.7129,325.2364,327.2654,194167.0
2021-10-26 09:30:00,328.26,330.11,321.01,323.38,672695.0,326.4896,328.3296,319.2787,321.6359,672695.0
2021-10-26 10:00:00,323.15,324.5,321.53,323.36,259541.0,321.4071,322.7499,319.7959,321.616,259541.0
2021-10-26 10:30:00,323.27,323.8,320.74,321.95,166924.0,321.5265,322.0536,319.0101,320.2136,166924.0
2021-10-26 11:00:00,322.12,322.12,320.1,321.73,323066.0,320.3827,320.3827,318.3736,319.9948,323066.0
2021-10-26 11:30:00,321.85,321.9,315.88,316.16,351001.0,320.1142,320.1639,314.1764,314.4548,351001.0
2021-10-26 12:00:00,316.2,316.39,313.5,313.69,258174.0,314.4946,314.6836,311.8092,311.9982,258174.0
2021-10-26 12:30:00,313.74,314.38,309.62,311.83,253732.0,312.0479,312.6844,307.9501,310.1482,253732.0
2021-10-26 13:00:00,312.0,312.85,310.39,312.72,150417.0,310.3173,311.1627,308.716,311.0334,150417.0
2021-10-26 13:30:00,312.7,314.05,312.01,312.01,186580.0,311.0135,312.3562,310.3272,310.3272,186580.0
2021-10-26 14:00:00,312.03,313.26,310.77,313.13,113429.0,310.3471,311.5705,309.0939,311.4412,113429.0
2021-10-26 14:30:00,313.1,313.79,312.07,313.71,166589.0,311.4113,312.0976,310.3869,312.0181,166589.0
2021-10-26 15:00:00,313.67,315.5,313.29,314.0,156636.0,311.9783,313.7984,311.6003,312.3065,156636.0
2021-10-26 15:30:00,314.05,316.99,314.05,315.67,234746.0,312.3562,315.2804,312.3562,313.9675,234746.0
2021-10-27 09:30:00,313.95,319.24,312.35,314.47,248388.0,312.2568,317.5182,310.6654,312.774,248388.0
2021-10-27 10:00:00,314.79,315.27,312.18,315.27,165823.0,313.0922,313.5696,310.4963,313.5696,165823.0
2021-10-27 10:30:00,315.25,316.75,314.24,314.31,117191.0,313.5497,315.0417,312.5452,312.6148,117191.0
2021-10-27 11:00:00,314.2,315.86,313.92,315.69,80913.0,312.5054,314.1565,312.2269,313.9874,80913.0
2021-10-27 11:30:00,315.61,315.8,314.1,314.39,63459.0,313.9078,314.0968,312.406,312.6944,63459.0
2021-10-27 12:00:00,314.43,315.7,314.4,315.36,53582.0,312.7342,313.9973,312.7043,313.6592,53582.0
2021-10-27 12:30:00,315.44,316.29,315.21,316.04,58602.0,313.7387,314.5841,313.51,314.3355,58602.0
2021-10-27 13:00:00,316.01,316.32,315.5,315.8,56345.0,314.3056,314.614,313.7984,314.0968,56345.0
2021-10-27 13:30:00,315.83,316.26,315.66,316.03,39415.0,314.1266,314.5543,313.9575,314.3255,39415.0
2021-10-27 14:00:00,316.07,316.25,315.41,315.41,46821.0,314.3653,314.5444,313.7089,313.7089,46821.0
2021-10-27 14:30:00,315.46,315.55,313.73,313.87,59040.0,313.7586,313.8481,312.0379,312.1772,59040.0
2021-10-27 15:00:00,313.91,314.27,313.01,313.48,106285.0,312.217,312.575,311.3218,311.7893,106285.0
2021-10-27 15:30:00,313.46,315.1,312.06,312.22,174202.0,311.7694,313.4006,310.377,310.5361,174202.0
2021-10-28 09:30:00,312.81,313.36,308.42,308.56,258486.0,311.1229,311.6699,306.7566,306.8958,258486.0
2021-10-28 10:00:00,308.56,313.9,308.25,313.71,212327.0,306.8958,312.207,306.5875,312.0181,212327.0
2021-10-28 10:30:00,313.51,314.07,312.92,313.25,64171.0,311.8191,312.3761,311.2323,311.5605,64171.0
2021-10-28 11:00:00,313.36,315.63,313.13,315.12,133321.0,311.6699,313.9277,311.4412,313.4204,133321.0
2021-10-28 11:30:00,315.08,316.99,314.95,315.11,95052.0,313.3807,315.2804,313.2514,313.4105,95052.0
2021-10-28 12:00:00,315.15,316.37,315.15,315.63,83174.0,313.4503,314.6637,313.4503,313.9277,83174.0
2021-10-28 12:30:00,315.65,316.24,314.26,314.57,90068.0,313.9476,314.5344,312.5651,312.8734,90068.0
2021-10-28 13:00:00,314.65,315.22,313.0,314.82,130084.0,312.953,313.5199,311.3119,313.1221,130084.0
2021-10-28 13:30:00,314.78,317.22,314.75,317.17,145260.0,313.0823,315.5091,313.0524,315.4594,145260.0
2021-10-28 14:00:00,317.19,321.98,317.11,320.88,375817.0,315.4793,320.2435,315.3997,319.1494,375817.0
2021-10-28 14:30:00,320.89,325.5,320.89,322.57,371258.0,319.1593,323.7445,319.1593,320.8303,371258.0
2021-10-28 15:00:00,322.53,323.89,321.31,323.35,132886.0,320.7905,322.1431,319.5771,321.6061,132886.0
2021-10-28 15:30:00,323.31,324.1,315.75,316.91,452377.0,321.5663,322.352,314.0471,315.2008,452377.0
2021-10-29 09:30:00,320.29,325.8,319.64,323.22,391866.0,318.5626,324.0428,317.9161,321.4768,391866.0
2021-10-29 10:00:00,323.19,324.32,322.66,323.67,103685.0,321.4469,322.5708,320.9198,321.9243,103685.0
2021-10-29 10:30:00,323.68,323.85,321.5,322.84,85218.0,321.9343,322.1034,319.766,321.0988,85218.0
2021-10-29 11:00:00,322.82,325.75,322.79,325.19,113147.0,321.0789,323.9931,321.0491,323.4361,113147.0
2021-10-29 11:30:00,325.22,325.89,323.5,323.5,67875.0,323.466,324.1324,321.7553,321.7553,67875.0
2021-10-29 12:00:00,323.55,324.85,322.65,324.39,108559.0,321.805,323.098,320.9098,322.6405,108559.0
2021-10-29 12:30:00,324.31,324.68,323.6,324.02,54246.0,322.5609,322.9289,321.8547,322.2724,54246.0
2021-10-29 13:00:00,324.02,325.0,323.63,324.86,51394.0,322.2724,323.2472,321.8846,323.1079,51394.0
2021-10-29 13:30:00,324.87,325.0,324.12,324.66,47496.0,323.1179,323.2472,322.3719,322.909,47496.0
2021-10-29 14:00:00,324.58,324.74,323.73,324.01,54929.0,322.8294,322.9886,321.984,322.2625,54929.0
2021-10-29 14:30:00,324.04,324.04,321.69,321.69,105337.0,322.2923,322.2923,319.955,319.955,105337.0
2021-10-29 15:00:00,321.7,322.89,321.7,322.39,85035.0,319.965,321.1485,319.965,320.6512,85035.0
2021-10-29 15:30:00,322.5,323.68,322.25,323.56,147843.0,320.7606,321.9343,320.512,321.8149,147843.0
2021-11-01 09:30:00,326.04,333.43,326.0,332.18,274483.0,324.2816,331.6317,324.2418,330.3884,274483.0
2021-11-01 10:00:00,331.95,332.35,330.64,332.13,168601.0,330.1597,330.5575,328.8567,330.3387,168601.0
2021-11-01 10:30:00,332.08,332.63,329.76,330.22,125674.0,330.289,330.836,327.9815,328.439,125674.0
2021-11-01 11:00:00,330.34,331.12,330.0,331.09,99299.0,328.5584,329.3342,328.2202,329.3043,99299.0
2021-11-01 11:30:00,331.09,332.54,330.94,331.91,79455.0,329.3043,330.7465,329.1551,330.1199,79455.0
2021-11-01 12:00:00,331.86,332.9,331.85,332.46,67331.0,330.0702,331.1046,330.0602,330.6669,67331.0
2021-11-01 12:30:00,332.3,332.3,330.61,330.99,58096.0,330.5078,330.5078,328.8269,329.2049,58096.0
2021-11-01 13:00:00,330.89,331.3,330.48,330.5,35516.0,329.1054,329.5132,328.6976,328.7175,35516.0
2021-11-01 13:30:00,330.48,330.51,327.75,329.11,98063.0,328.6976,328.7274,325.9823,327.335,98063.0
2021-11-01 14:00:00,329.06,329.2,327.27,327.8,105133.0,327.2853,327.4245,325.5049,326.0321,105133.0
2021-11-01 14:30:00,327.88,329.35,327.88,329.05,48004.0,326.1116,327.5737,326.1116,327.2753,48004.0
2021-11-01 15:00:00,329.11,330.25,328.22,329.6,76777.0,327.335,328.4688,326.4498,327.8224,76777.0
2021-11-01 15:30:00,329.55,330.98,329.28,329.97,131260.0,327.7726,329.1949,327.5041,328.1904,131260.0
2021-11-02 09:30:00,331.47,331.68,327.37,328.07,153191.0,329.6823,329.8911,325.6044,326.3006,153191.0
2021-11-02 10:00:00,328.11,330.3,327.89,330.25,79847.0,326.3404,328.5186,326.1216,328.4688,79847.0
2021-11-02 10:30:00,330.29,332.84,330.11,332.69,132108.0,328.5086,331.0449,328.3296,330.8957,132108.0
2021-11-02 11:00:00,332.67,334.76,330.16,331.92,199859.0,330.8758,332.9545,328.3793,330.1298,199859.0
2021-11-02 11:30:00,331.9,331.91,328.57,329.37,107859.0,330.1099,330.1199,326.7979,327.5936,107859.0
2021-11-02 12:00:00,329.32,329.5,325.22,326.72,162813.0,327.5439,327.7229,323.466,324.9579,162813.0
2021-11-02 12:30:00,326.75,327.74,325.7,327.3,70020.0,324.9877,325.9724,323.9434,325.5348,70020.0
2021-11-02 13:00:00,327.32,327.66,325.9,326.0,87136.0,325.5547,325.8928,324.1423,324.2418,87136.0
2021-11-02 13:30:00,326.05,326.18,324.41,324.56,125637.0,324.2915,324.4208,322.6603,322.8095,125637.0
2021-11-02 14:00:00,324.6,325.8,323.85,325.27,95023.0,322.8493,324.0428,322.1034,323.5157,95023.0
2021-11-02 14:30:00,325.29,326.75,325.12,326.49,66788.0,323.5356,324.9877,323.3665,324.7291,66788.0
2021-11-02 15:00:00,326.52,328.02,326.52,327.93,97951.0,324.759,326.2509,324.759,326.1614,97951.0
2021-11-02 15:30:00,327.9,328.34,327.35,328.15,118249.0,326.1315,326.5691,325.5845,326.3802,118249.0
2021-11-03 09:30:00,327.49,329.86,323.35,328.64,140489.0,325.7237,328.081,321.6061,326.8675,140489.0
2021-11-03 10:00:00,328.77,329.05,326.9,328.32,49504.0,326.9968,327.2753,325.1369,326.5493,49504.0
2021-11-03 10:30:00,328.32,328.57,326.73,328.02,59747.0,326.5493,326.7979,324.9678,326.2509,59747.0
2021-11-03 11:00:00,328.14,328.17,326.98,327.45,40097.0,326.3702,326.4001,325.2165,325.6839,40097.0
2021-11-03 11:30:00,327.38,329.42,327.05,329.31,46697.0,325.6143,327.6433,325.2861,327.5339,46697.0
2021-11-03 12:00:00,329.25,329.65,328.22,328.32,54420.0,327.4742,327.8721,326.4498,326.5493,54420.0
2021-11-03 12:30:00,328.19,328.91,327.98,328.75,33050.0,326.42,327.1361,326.2111,326.9769,33050.0
2021-11-03 13:00:00,328.78,329.23,328.29,328.89,37588.0,327.0068,327.4543,326.5194,327.1162,37588.0
2021-11-03 13:30:00,328.89,329.75,328.8,329.31,82013.0,327.1162,327.9715,327.0267,327.5339,82013.0
2021-11-03 14:00:00,329.18,330.16,327.85,328.97,96055.0,327.4046,328.3793,326.0818,327.1958,96055.0
2021-11-03 14:30:00,328.77,330.0,327.74,329.91,60498.0,326.9968,328.2202,325.9724,328.1307,60498.0
2021-11-03 15:00:00,329.93,330.77,329.56,330.77,147745.0,328.1506,328.986,327.7826,328.986,147745.0
2021-11-03 15:30:00,330.77,332.14,330.7,331.69,153036.0,328.986,330.3487,328.9164,329.9011,153036.0
2021-11-04 09:30:00,333.77,337.23,333.22,335.87,314373.0,331.9699,335.4112,331.4228,334.0585,314373.0
2021-11-04 10:00:00,335.75,335.85,334.42,335.47,123632.0,333.9392,334.0386,332.6164,333.6607,123632.0
2021-11-04 10:30:00,335.58,337.27,335.58,336.95,124604.0,333.7701,335.451,333.7701,335.1327,124604.0
2021-11-04 11:00:00,336.95,336.95,334.39,334.63,123099.0,335.1327,335.1327,332.5865,332.8252,123099.0
2021-11-04 11:30:00,334.68,334.68,332.66,333.5,92028.0,332.875,332.875,330.8659,331.7013,92028.0
2021-11-04 12:00:00,333.55,335.19,333.55,334.48,52443.0,331.7511,333.3822,331.7511,332.676,52443.0
2021-11-04 12:30:00,334.42,334.42,333.33,334.07,70356.0,332.6164,332.6164,331.5322,332.2682,70356.0
2021-11-04 13:00:00,334.06,334.12,333.04,334.11,43016.0,332.2583,332.318,331.2438,332.308,43016.0
2021-11-04 13:30:00,334.12,335.62,333.85,335.07,52976.0,332.318,333.8099,332.0494,333.2629,52976.0
2021-11-04 14:00:00,334.99,335.8,334.64,335.56,39732.0,333.1833,333.9889,332.8352,333.7502,39732.0
2021-11-04 14:30:00,335.62,335.82,334.55,334.64,53150.0,333.8099,334.0088,332.7457,332.8352,53150.0
2021-11-04 15:00:00,334.61,336.38,334.42,336.15,64268.0,332.8053,334.5658,332.6164,334.337,64268.0
2021-11-04 15:30:00,336.26,336.51,334.97,336.0,102739.0,334.4464,334.6951,333.1634,334.1878,102739.0
2021-11-05 09:30:00,340.45,342.85,340.03,340.82,183461.0,338.6138,341.0009,338.1961,338.9818,183461.0
2021-11-05 10:00:00,340.81,341.56,339.68,340.4,71572.0,338.9719,339.7178,337.848,338.5641,71572.0
2021-11-05 10:30:00,340.36,342.25,340.35,341.97,71014.0,338.5243,340.4041,338.5144,340.1256,71014.0
2021-11-05 11:00:00,341.97,343.85,341.85,342.22,104032.0,340.1256,341.9955,340.0063,340.3743,104032.0
2021-11-05 11:30:00,342.39,343.57,342.2,343.29,62505.0,340.5434,341.717,340.3544,341.4385,62505.0
2021-11-05 12:00:00,343.15,346.74,343.02,346.02,125575.0,341.2993,344.8699,341.17,344.1538,125575.0
2021-11-05 12:30:00,346.06,346.7,343.83,344.2,104182.0,344.1936,344.8301,341.9756,342.3436,104182.0
2021-11-05 13:00:00,344.22,345.1,341.94,342.13,89485.0,342.3635,343.2388,340.0958,340.2848,89485.0
2021-11-05 13:30:00,341.95,343.04,341.94,342.89,62951.0,340.1057,341.1899,340.0958,341.0407,62951.0
2021-11-05 14:00:00,342.94,343.45,341.91,342.45,54737.0,341.0904,341.5977,340.066,340.603,54737.0
2021-11-05 14:30:00,342.39,342.46,341.42,342.05,60114.0,340.5434,340.613,339.5786,340.2052,60114.0
2021-11-05 15:00:00,342.12,342.12,340.74,340.86,70603.0,340.2748,340.2748,338.9023,339.0216,70603.0
2021-11-05 15:30:00,340.88,341.84,340.5,341.26,113209.0,339.0415,339.9963,338.6636,339.4195,113209.0
2021-11-08 09:30:00,344.42,344.63,340.91,341.94,114161.0,342.5624,342.7713,339.0714,340.0958,114161.0
2021-11-08 10:00:00,342.03,342.19,340.25,340.86,68059.0,340.1853,340.3445,338.4149,339.0216,68059.0
2021-11-08 10:30:00,340.85,341.4,339.96,340.12,59688.0,339.0117,339.5587,338.1265,338.2856,59688.0
2021-11-08 11:00:00,340.03,341.99,339.88,341.64,50530.0,338.1961,340.1455,338.0469,339.7974,50530.0
2021-11-08 11:30:00,341.69,341.69,340.31,340.51,39654.0,339.8471,339.8471,338.4746,338.6735,39654.0
2021-11-08 12:00:00,340.47,341.3,340.0,340.88,43595.0,338.6337,339.4593,338.1663,339.0415,43595.0
2021-11-08 12:30:00,341.0,341.37,340.75,341.29,18722.0,339.1609,339.5289,338.9122,339.4493,18722.0
2021-11-08 13:00:00,341.2,342.7,341.16,342.25,22355.0,339.3598,340.8517,339.32,340.4041,22355.0
2021-11-08 13:30:00,342.11,342.27,341.51,341.81,12610.0,340.2649,340.424,339.6681,339.9665,12610.0
2021-11-08 14:00:00,341.8,342.03,340.97,341.34,31705.0,339.9566,340.1853,339.131,339.499,31705.0
2021-11-08 14:30:00,341.32,341.56,341.08,341.51,21261.0,339.4791,339.7178,339.2404,339.6681,21261.0
2021-11-08 15:00:00,341.19,341.2,339.88,340.33,59888.0,339.3498,339.3598,338.0469,338.4945,59888.0
2021-11-08 15:30:00,340.36,340.37,338.35,338.58,93342.0,338.5243,338.5343,336.5252,336.7539,93342.0
2021-11-09 09:30:00,340.0,341.24,336.86,337.4,158624.0,338.1663,339.3996,335.0432,335.5803,158624.0
2021-11-09 10:00:00,337.52,337.56,334.57,335.49,114515.0,335.6996,335.7394,332.7655,333.6806,114515.0
2021-11-09 10:30:00,335.48,336.83,335.02,335.57,68545.0,333.6706,335.0134,333.2131,333.7602,68545.0
2021-11-09 11:00:00,335.68,335.92,334.56,334.83,48406.0,333.8696,334.1083,332.7556,333.0241,48406.0
2021-11-09 11:30:00,334.83,336.5,334.76,335.88,47162.0,333.0241,334.6851,332.9545,334.0685,47162.0
2021-11-09 12:00:00,335.9,336.21,335.41,335.99,28449.0,334.0884,334.3967,333.601,334.1779,28449.0
2021-11-09 12:30:00,335.97,336.85,335.67,335.89,32436.0,334.158,335.0333,333.8596,334.0784,32436.0
2021-11-09 13:00:00,335.9,336.51,335.68,335.94,35230.0,334.0884,334.6951,333.8696,334.1282,35230.0
2021-11-09 13:30:00,335.98,336.2,334.81,335.53,49058.0,334.1679,334.3868,333.0043,333.7204,49058.0
2021-11-09 14:00:00,335.53,336.0,335.42,335.87,34978.0,333.7204,334.1878,333.611,334.0585,34978.0
2021-11-09 14:30:00,335.87,336.48,335.35,336.39,35383.0,334.0585,334.6652,333.5413,334.5757,35383.0
2021-11-09 15:00:00,336.2,336.53,335.25,336.37,38142.0,334.3868,334.715,333.4419,334.5558,38142.0
2021-11-09 15:30:00,336.26,336.48,334.9,335.17,80277.0,334.4464,334.6652,333.0938,333.3623,80277.0
2021-11-10 09:30:00,332.49,332.83,327.75,331.28,170807.0,330.6968,331.0349,325.9823,329.4933,170807.0
2021-11-10 10:00:00,331.29,333.1,330.84,331.93,82339.0,329.5032,331.3035,329.0557,330.1398,82339.0
2021-11-10 10:30:00,331.74,332.12,330.8,330.83,65001.0,329.9508,330.3288,329.0159,329.0457,65001.0
2021-11-10 11:00:00,330.86,331.46,330.82,331.0,47448.0,329.0756,329.6723,329.0358,329.2148,47448.0
2021-11-10 11:30:00,331.0,331.12,330.04,330.72,68554.0,329.2148,329.3342,328.26,328.9363,68554.0
2021-11-10 12:00:00,330.74,331.5,330.74,331.14,36864.0,328.9562,329.7121,328.9562,329.354,36864.0
2021-11-10 12:30:00,331.13,331.33,330.44,330.64,34564.0,329.3441,329.543,328.6578,328.8567,34564.0
2021-11-10 13:00:00,330.66,330.75,328.71,329.46,75681.0,328.8766,328.9662,326.9372,327.6831,75681.0
2021-11-10 13:30:00,329.34,329.54,328.32,328.61,57782.0,327.5638,327.7627,326.5493,326.8377,57782.0
2021-11-10 14:00:00,328.58,328.95,326.2,326.25,92306.0,326.8079,327.1759,324.4407,324.4904,92306.0
2021-11-10 14:30:00,326.17,326.75,325.53,326.2,56241.0,324.4109,324.9877,323.7743,324.4407,56241.0
2021-11-10 15:00:00,326.17,328.34,326.16,328.34,67719.0,324.4109,326.5691,324.4009,326.5691,67719.0
2021-11-10 15:30:00,328.32,328.65,327.18,327.81,94533.0,326.5493,326.8775,325.4154,326.042,94533.0
2021-11-11 09:30:00,329.98,332.4,329.3,330.45,167096.0,328.2003,330.6073,327.524,328.6678,167096.0
2021-11-11 10:00:00,330.51,330.76,329.67,329.91,41608.0,328.7274,328.9761,327.892,328.1307,41608.0
2021-11-11 10:30:00,330.21,331.27,329.44,330.85,41871.0,328.4291,329.4833,327.6632,329.0656,41871.0
2021-11-11 11:00:00,330.83,330.98,329.85,330.74,58407.0,329.0457,329.1949,328.071,328.9562,58407.0
2021-11-11 11:30:00,330.71,331.21,330.53,330.57,33814.0,328.9264,329.4237,328.7473,328.7871,33814.0
2021-11-11 12:00:00,330.59,330.68,329.28,329.42,31849.0,328.807,328.8965,327.5041,327.6433,31849.0
2021-11-11 12:30:00,329.45,330.35,329.45,330.23,30818.0,327.6732,328.5683,327.6732,328.449,30818.0
2021-11-11 13:00:00,330.18,330.18,328.7,329.12,20643.0,328.3992,328.3992,326.9272,327.3449,20643.0
2021-11-11 13:30:00,329.11,329.55,328.96,329.34,18336.0,327.335,327.7726,327.1858,327.5638,18336.0
2021-11-11 14:00:00,329.38,329.42,328.56,328.56,37751.0,327.6035,327.6433,326.788,326.788,37751.0
2021-11-11 14:30:00,328.61,329.21,328.57,329.06,23925.0,326.8377,327.4345,326.7979,327.2853,23925.0
2021-11-11 15:00:00,328.97,329.19,327.88,328.14,30722.0,327.1958,327.4146,326.1116,326.3702,30722.0
2021-11-11 15:30:00,328.14,328.48,327.04,327.76,60572.0,326.3702,326.7084,325.2762,325.9923,60572.0
2021-11-12 09:30:00,329.98,334.21,329.98,333.9,121577.0,328.2003,332.4075,328.2003,332.0992,121577.0
2021-11-12 10:00:00,333.92,335.69,333.09,335.52,129532.0,332.1191,333.8795,331.2935,333.7104,129532.0
2021-11-12 10:30:00,335.69,337.31,334.95,337.31,84447.0,333.8795,335.4908,333.1435,335.4908,84447.0
2021-11-12 11:00:00,337.34,340.59,337.3,340.55,124060.0,335.5206,338.7531,335.4808,338.7133,124060.0
2021-11-12 11:30:00,340.68,341.5,339.78,341.5,143719.0,338.8426,339.6582,337.9474,339.6582,143719.0
2021-11-12 12:00:00,341.54,341.79,339.82,340.29,52245.0,339.698,339.9466,337.9872,338.4547,52245.0
2021-11-12 12:30:00,340.17,340.45,338.57,338.63,49426.0,338.3353,338.6138,336.744,336.8037,49426.0
2021-11-12 13:00:00,338.71,339.4,338.04,338.94,38440.0,336.8832,337.5695,336.2168,337.112,38440.0
2021-11-12 13:30:00,338.96,339.68,338.74,339.62,28754.0,337.1319,337.848,336.9131,337.7883,28754.0
2021-11-12 14:00:00,339.51,339.73,339.19,339.19,29536.0,337.6789,337.8977,337.3606,337.3606,29536.0
2021-11-12 14:30:00,339.18,339.21,338.46,338.47,36044.0,337.3507,337.3805,336.6346,336.6445,36044.0
2021-11-12 15:00:00,338.43,340.13,338.22,339.9,67796.0,336.6047,338.2956,336.3959,338.0668,67796.0
2021-11-12 15:30:00,339.93,341.03,339.6,340.99,111502.0,338.0966,339.1907,337.7684,339.1509,111502.0
2021-11-15 09:30:00,344.4,353.1,343.2,353.1,326718.0,342.5425,351.1956,341.349,351.1956,326718.0
2021-11-15 10:00:00,353.06,353.6,348.07,350.0,138219.0,351.1558,351.6929,346.1927,348.1123,138219.0
2021-11-15 10:30:00,350.0,350.94,348.55,349.78,68145.0,348.1123,349.0473,346.6701,347.8935,68145.0
2021-11-15 11:00:00,349.81,350.99,349.38,349.62,46335.0,347.9234,349.097,347.4957,347.7344,46335.0
2021-11-15 11:30:00,349.62,350.15,346.88,348.43,57850.0,347.7344,348.2615,345.0092,346.5508,57850.0
2021-11-15 12:00:00,348.44,349.46,347.41,347.94,74973.0,346.5607,347.5752,345.5363,346.0634,74973.0
2021-11-15 12:30:00,347.91,349.78,347.91,349.51,51037.0,346.0336,347.8935,346.0336,347.625,51037.0
2021-11-15 13:00:00,349.47,349.53,348.84,349.5,32706.0,347.5852,347.6449,346.9586,347.615,32706.0
2021-11-15 13:30:00,349.52,350.17,348.35,348.6,38382.0,347.6349,348.2814,346.4712,346.7199,38382.0
2021-11-15 14:00:00,348.5,348.55,347.61,348.14,38837.0,346.6204,346.6701,345.7352,346.2624,38837.0
2021-11-15 14:30:00,348.15,348.38,347.38,347.44,33797.0,346.2723,346.5011,345.5065,345.5661,33797.0
2021-11-15 15:00:00,347.4,348.8,347.32,348.8,33725.0,345.5264,346.9188,345.4468,346.9188,33725.0
2021-11-15 15:30:00,348.8,348.91,346.96,347.73,90021.0,346.9188,347.0282,345.0887,345.8546,90021.0
2021-11-16 09:30:00,343.65,346.63,340.89,344.41,207542.0,341.7966,344.7605,339.0515,342.5525,207542.0
2021-11-16 10:00:00,344.65,345.2,341.0,341.14,107752.0,342.7912,343.3382,339.1609,339.3001,107752.0
2021-11-16 10:30:00,341.19,342.96,341.18,342.77,87178.0,339.3498,341.1103,339.3399,340.9213,87178.0
2021-11-16 11:00:00,342.77,344.31,342.65,343.78,92382.0,340.9213,342.453,340.802,341.9259,92382.0
2021-11-16 11:30:00,343.84,343.84,341.48,342.69,62427.0,341.9856,341.9856,339.6383,340.8418,62427.0
2021-11-16 12:00:00,342.74,343.85,342.67,343.33,37669.0,340.8915,341.9955,340.8219,341.4783,37669.0
2021-11-16 12:30:00,343.2,343.93,343.0,343.67,46315.0,341.349,342.0751,341.1501,341.8165,46315.0
2021-11-16 13:00:00,343.69,344.2,343.43,343.45,31546.0,341.8364,342.3436,341.5778,341.5977,31546.0
2021-11-16 13:30:00,343.44,343.58,342.52,343.44,27843.0,341.5877,341.727,340.6727,341.5877,27843.0
2021-11-16 14:00:00,343.47,344.93,343.38,344.47,42678.0,341.6175,343.0697,341.528,342.6122,42678.0
2021-11-16 14:30:00,344.53,344.92,344.3,344.82,40084.0,342.6718,343.0597,342.4431,342.9603,40084.0
2021-11-16 15:00:00,344.86,345.13,343.67,344.37,54544.0,343.0001,343.2686,341.8165,342.5127,54544.0
2021-11-16 15:30:00,344.37,345.41,342.66,342.71,98820.0,342.5127,343.5471,340.8119,340.8616,98820.0
2021-11-17 09:30:00,344.23,347.12,340.77,341.6,167862.0,342.3734,345.2479,338.9321,339.7576,167862.0
2021-11-17 10:00:00,341.55,342.62,340.6,341.13,78401.0,339.7079,340.7721,338.763,339.2902,78401.0
2021-11-17 10:30:00,341.03,342.53,340.21,341.87,92680.0,339.1907,340.6826,338.3751,340.0262,92680.0
2021-11-17 11:00:00,342.13,342.36,341.4,342.32,34728.0,340.2848,340.5135,339.5587,340.4738,34728.0
2021-11-17 11:30:00,342.38,343.75,342.13,343.34,54559.0,340.5334,341.896,340.2848,341.4882,54559.0
2021-11-17 12:00:00,343.39,343.51,341.45,341.45,31781.0,341.538,341.6573,339.6084,339.6084,31781.0
2021-11-17 12:30:00,341.49,342.42,341.46,342.22,16253.0,339.6482,340.5732,339.6184,340.3743,16253.0
2021-11-17 13:00:00,342.21,342.21,341.16,341.76,37485.0,340.3643,340.3643,339.32,339.9168,37485.0
2021-11-17 13:30:00,341.8,342.24,341.72,342.03,23897.0,339.9566,340.3942,339.877,340.1853,23897.0
2021-11-17 14:00:00,341.99,342.28,341.77,341.99,22190.0,340.1455,340.434,339.9267,340.1455,22190.0
2021-11-17 14:30:00,341.9,342.0,341.45,341.96,37144.0,340.056,340.1555,339.6084,340.1157,37144.0
2021-11-17 15:00:00,341.95,342.01,341.6,341.64,46976.0,340.1057,340.1654,339.7576,339.7974,46976.0
2021-11-17 15:30:00,341.72,341.79,340.14,340.76,137747.0,339.877,339.9466,338.3055,338.9222,137747.0
2021-11-18 09:30:00,339.66,339.66,336.21,336.91,163735.0,337.8281,337.8281,334.3967,335.0929,163735.0
2021-11-18 10:00:00,336.89,338.74,336.11,336.88,97201.0,335.073,336.9131,334.2972,335.0631,97201.0
2021-11-18 10:30:00,336.88,338.26,336.85,338.06,60975.0,335.0631,336.4356,335.0333,336.2367,60975.0
2021-11-18 11:00:00,338.0,339.46,337.33,338.91,64783.0,336.177,337.6292,335.5107,337.0821,64783.0
2021-11-18 11:30:00,339.06,341.57,338.92,340.11,68860.0,337.2313,339.7278,337.0921,338.2757,68860.0
2021-11-18 12:00:00,340.23,342.46,340.23,341.74,57850.0,338.395,340.613,338.395,339.8969,57850.0
2021-11-18 12:30:00,341.64,341.77,337.9,339.23,60861.0,339.7974,339.9267,336.0776,337.4004,60861.0
2021-11-18 13:00:00,339.2,339.68,338.72,338.92,29349.0,337.3706,337.848,336.8932,337.0921,29349.0
2021-11-18 13:30:00,338.81,339.5,338.7,338.95,19464.0,336.9827,337.669,336.8733,337.1219,19464.0
2021-11-18 14:00:00,338.92,339.05,336.21,337.52,69139.0,337.0921,337.2214,334.3967,335.6996,69139.0
2021-11-18 14:30:00,337.6,338.87,337.37,338.62,39181.0,335.7792,337.0424,335.5504,336.7937,39181.0
2021-11-18 15:00:00,338.67,338.96,338.35,338.95,41148.0,336.8434,337.1319,336.5252,337.1219,41148.0
2021-11-18 15:30:00,338.95,339.26,338.01,338.86,129996.0,337.1219,337.4303,336.187,337.0324,129996.0
2021-11-19 09:30:00,342.69,346.52,339.91,345.45,190689.0,340.8418,344.6511,338.0767,343.5869,190689.0
2021-11-19 10:00:00,345.57,346.15,343.9,346.03,92727.0,343.7062,344.2831,342.0452,344.1637,92727.0
2021-11-19 10:30:00,346.07,347.83,345.41,347.4,136692.0,344.2035,345.954,343.5471,345.5264,136692.0
2021-11-19 11:00:00,347.36,351.82,347.36,351.38,232600.0,345.4866,349.9225,345.4866,349.4849,232600.0
2021-11-19 11:30:00,351.43,352.06,350.81,351.07,133383.0,349.5346,350.1612,348.918,349.1766,133383.0
2021-11-19 12:00:00,351.13,351.92,350.56,350.61,46723.0,349.2362,350.022,348.6693,348.719,46723.0
2021-11-19 12:30:00,350.56,350.85,348.63,349.18,63286.0,348.6693,348.9577,346.7497,347.2968,63286.0
2021-11-19 13:00:00,349.21,349.5,347.23,347.23,44535.0,347.3266,347.615,345.3573,345.3573,44535.0
2021-11-19 13:30:00,347.32,347.37,345.17,346.8,95114.0,345.4468,345.4965,343.3084,344.9296,95114.0
2021-11-19 14:00:00,346.87,347.35,346.36,346.52,32194.0,344.9992,345.4766,344.492,344.6511,32194.0
2021-11-19 14:30:00,346.58,347.0,346.22,346.3,26431.0,344.7108,345.1285,344.3527,344.4323,26431.0
2021-11-19 15:00:00,346.29,346.3,344.64,345.34,48450.0,344.4223,344.4323,342.7812,343.4775,48450.0
2021-11-19 15:30:00,345.38,346.04,344.84,345.34,92356.0,343.5172,344.1737,342.9802,343.4775,92356.0
2021-11-22 09:30:00,348.97,353.18,348.26,350.79,361512.0,347.0879,351.2752,346.3817,348.8981,361512.0
2021-11-22 10:00:00,350.88,353.82,350.72,351.65,113976.0,348.9876,351.9117,348.8284,349.7534,113976.0
2021-11-22 10:30:00,351.96,353.0,344.98,346.32,145149.0,350.0618,351.0961,343.1194,344.4522,145149.0
2021-11-22 11:00:00,346.33,346.73,344.11,344.89,88139.0,344.4621,344.86,342.2541,343.0299,88139.0
2021-11-22 11:30:00,344.62,344.78,340.6,341.17,181160.0,342.7613,342.9205,338.763,339.33,181160.0
2021-11-22 12:00:00,341.49,343.13,340.9,343.04,66087.0,339.6482,341.2794,339.0614,341.1899,66087.0
2021-11-22 12:30:00,343.06,345.07,342.87,344.0,93844.0,341.2098,343.2089,341.0208,342.1447,93844.0
2021-11-22 13:00:00,343.82,345.42,343.13,345.12,56019.0,341.9657,343.557,341.2794,343.2586,56019.0
2021-11-22 13:30:00,345.15,346.1,344.27,345.14,46391.0,343.2885,344.2334,342.4132,343.2785,46391.0
2021-11-22 14:00:00,345.08,345.94,344.6,344.75,39215.0,343.2189,344.0742,342.7415,342.8906,39215.0
2021-11-22 14:30:00,344.73,346.62,344.43,345.46,58239.0,342.8708,344.7506,342.5724,343.5968,58239.0
2021-11-22 15:00:00,345.54,346.5,345.06,345.27,42035.0,343.6764,344.6312,343.199,343.4078,42035.0
2021-11-22 15:30:00,345.14,345.55,341.0,341.02,74281.0,343.2785,343.6863,339.1609,339.1808,74281.0
2021-11-23 09:30:00,338.68,341.34,336.57,340.93,126370.0,336.8534,339.499,334.7548,339.0912,126370.0
2021-11-23 10:00:00,340.79,340.85,336.48,336.48,86873.0,338.952,339.0117,334.6652,334.6652,86873.0
2021-11-23 10:30:00,336.46,337.4,333.75,334.12,118369.0,334.6454,335.5803,331.95,332.318,118369.0
2021-11-23 11:00:00,334.29,337.4,333.54,336.62,84478.0,332.4871,335.5803,331.7411,334.8045,84478.0
2021-11-23 11:30:00,336.66,337.07,334.97,335.95,37333.0,334.8443,335.2521,333.1634,334.1381,37333.0
2021-11-23 12:00:00,335.84,337.57,335.16,337.28,113031.0,334.0287,335.7494,333.3524,335.4609,113031.0
2021-11-23 12:30:00,337.29,337.76,335.63,336.01,33214.0,335.4709,335.9383,333.8198,334.1978,33214.0
2021-11-23 13:00:00,335.89,336.49,335.38,335.52,35348.0,334.0784,334.6752,333.5712,333.7104,35348.0
2021-11-23 13:30:00,335.53,336.83,334.27,336.29,42445.0,333.7204,335.0134,332.4672,334.4763,42445.0
2021-11-23 14:00:00,336.25,336.75,335.46,336.59,28971.0,334.4365,334.9338,333.6507,334.7747,28971.0
2021-11-23 14:30:00,336.51,338.46,336.42,337.71,45560.0,334.6951,336.6346,334.6056,335.8886,45560.0
2021-11-23 15:00:00,337.66,338.36,337.23,337.6,51967.0,335.8389,336.5351,335.4112,335.7792,51967.0
2021-11-23 15:30:00,337.82,337.87,336.14,337.4,64601.0,335.998,336.0478,334.3271,335.5803,64601.0
2021-11-24 09:30:00,336.0,336.46,332.95,335.39,71791.0,334.1878,334.6454,331.1543,333.5811,71791.0
2021-11-24 10:00:00,335.39,339.32,334.8,338.56,57422.0,333.5811,337.4899,332.9943,336.734,57422.0
2021-11-24 10:30:00,338.65,339.72,337.83,338.26,59163.0,336.8235,337.8878,336.008,336.4356,59163.0
2021-11-24 11:00:00,338.35,340.53,337.12,340.23,46174.0,336.5252,338.6934,335.3018,338.395,46174.0
2021-11-24 11:30:00,340.18,340.67,339.6,339.84,53106.0,338.3453,338.8326,337.7684,338.0071,53106.0
2021-11-24 12:00:00,339.94,340.93,339.23,339.56,29384.0,338.1066,339.0912,337.4004,337.7286,29384.0
2021-11-24 12:30:00,339.63,340.23,339.4,339.75,27218.0,337.7983,338.395,337.5695,337.9176,27218.0
2021-11-24 13:00:00,339.77,341.26,339.59,341.02,25263.0,337.9375,339.4195,337.7585,339.1808,25263.0
2021-11-24 13:30:00,341.23,341.25,340.39,340.39,20995.0,339.3896,339.4095,338.5542,338.5542,20995.0
2021-11-24 14:00:00,340.3,341.34,339.0,339.15,43828.0,338.4646,339.499,337.1717,337.3208,43828.0
2021-11-24 14:30:00,339.29,340.67,339.26,340.59,28613.0,337.4601,338.8326,337.4303,338.7531,28613.0
2021-11-24 15:00:00,340.62,341.64,340.29,341.42,38445.0,338.7829,339.7974,338.4547,339.5786,38445.0
2021-11-24 15:30:00,341.36,341.77,340.72,341.03,61436.0,339.5189,339.9267,338.8824,339.1907,61436.0
2021-11-26 09:30:00,335.93,337.62,334.16,336.61,135925.0,334.1182,335.7991,332.3578,334.7945,135925.0
2021-11-26 10:00:00,336.51,336.76,333.56,335.01,93579.0,334.6951,334.9437,331.761,333.2032,93579.0
2021-11-26 10:30:00,335.05,335.23,333.13,334.15,72297.0,333.243,333.422,331.3333,332.3478,72297.0
2021-11-26 11:00:00,334.09,334.09,331.94,333.8,61916.0,332.2881,332.2881,330.1497,331.9997,61916.0
2021-11-26 11:30:00,333.89,335.21,333.75,334.24,49864.0,332.0892,333.4021,331.95,332.4373,49864.0
2021-11-26 12:00:00,334.4,335.31,333.5,334.95,40391.0,332.5965,333.5016,331.7013,333.1435,40391.0
2021-11-26 12:30:00,335.02,335.32,332.5,333.1,105415.0,333.2131,333.5115,330.7067,331.3035,105415.0
2021-11-29 09:30:00,336.86,339.24,335.51,339.07,183112.0,335.0432,337.4104,333.7005,337.2413,183112.0
2021-11-29 10:00:00,338.78,339.18,336.84,337.15,57050.0,336.9528,337.3507,335.0233,335.3316,57050.0
2021-11-29 10:30:00,337.04,337.39,335.36,337.19,79504.0,335.2222,335.5703,333.5513,335.3714,79504.0
2021-11-29 11:00:00,337.19,337.76,336.05,336.56,54039.0,335.3714,335.9383,334.2376,334.7448,54039.0
2021-11-29 11:30:00,336.61,338.02,336.61,337.58,47306.0,334.7945,336.1969,334.7945,335.7593,47306.0
2021-11-29 12:00:00,337.49,338.61,337.16,338.37,53992.0,335.6698,336.7838,335.3416,336.5451,53992.0
2021-11-29 12:30:00,338.37,338.86,337.79,338.44,28066.0,336.5451,337.0324,335.9682,336.6147,28066.0
2021-11-29 13:00:00,338.5,339.29,338.26,339.29,34598.0,336.6744,337.4601,336.4356,337.4601,34598.0
2021-11-29 13:30:00,339.3,340.5,338.94,340.45,43526.0,337.47,338.6636,337.112,338.6138,43526.0
2021-11-29 14:00:00,340.38,340.56,338.92,338.92,29434.0,338.5442,338.7232,337.0921,337.0921,29434.0
2021-11-29 14:30:00,338.93,339.77,338.69,339.38,38457.0,337.102,337.9375,336.8633,337.5496,38457.0
2021-11-29 15:00:00,339.49,340.5,338.92,339.76,47362.0,337.659,338.6636,337.0921,337.9276,47362.0
2021-11-29 15:30:00,339.69,340.62,337.73,337.83,109640.0,337.8579,338.7829,335.9085,336.008,109640.0
2021-11-30 09:30:00,334.88,335.33,332.5,334.94,159445.0,333.0739,333.5214,330.7067,333.1336,159445.0
2021-11-30 10:00:00,334.98,335.65,333.32,335.0,100923.0,333.1733,333.8397,331.5223,333.1932,100923.0
2021-11-30 10:30:00,334.93,335.6,328.16,328.16,135004.0,333.1236,333.79,326.3901,326.3901,135004.0
2021-11-30 11:00:00,328.03,329.79,327.97,329.23,84804.0,326.2608,328.0113,326.2011,327.4543,84804.0
2021-11-30 11:30:00,329.33,329.51,326.9,327.65,102898.0,327.5538,327.7328,325.1369,325.8829,102898.0
2021-11-30 12:00:00,327.61,328.25,326.24,327.6,59457.0,325.8431,326.4796,324.4805,325.8331,59457.0
2021-11-30 12:30:00,327.56,328.12,326.09,326.47,57785.0,325.7934,326.3503,324.3313,324.7092,57785.0
2021-11-30 13:00:00,326.55,326.91,325.86,326.49,43502.0,324.7888,325.1469,324.1025,324.7291,43502.0
2021-11-30 13:30:00,326.54,328.0,326.53,327.92,34502.0,324.7789,326.231,324.7689,326.1514,34502.0
2021-11-30 14:00:00,327.98,328.15,326.6,326.89,52870.0,326.2111,326.3802,324.8385,325.127,52870.0
2021-11-30 14:30:00,326.9,327.36,326.39,327.1,47790.0,325.1369,325.5944,324.6297,325.3358,47790.0
2021-11-30 15:00:00,327.13,327.28,326.04,326.38,49959.0,325.3657,325.5149,324.2816,324.6197,49959.0
2021-11-30 15:30:00,326.39,327.05,323.51,324.2,215206.0,324.6297,325.2861,321.7652,322.4515,215206.0
2021-12-01 09:30:00,330.29,330.38,325.07,326.0,195292.0,328.5086,328.5981,323.3168,324.2418,195292.0
2021-12-01 10:00:00,326.2,328.3,325.85,326.43,128596.0,324.4407,326.5294,324.0926,324.6695,128596.0
2021-12-01 10:30:00,326.37,326.93,325.2,326.57,98026.0,324.6098,325.1668,323.4461,324.8087,98026.0
2021-12-01 11:00:00,326.61,326.62,324.89,324.9,99922.0,324.8485,324.8584,323.1378,323.1477,99922.0
2021-12-01 11:30:00,324.87,325.01,321.31,321.58,119921.0,323.1179,323.2571,319.5771,319.8456,119921.0
2021-12-01 12:00:00,321.56,322.15,319.27,319.8,89138.0,319.8257,320.4125,317.5481,318.0752,89138.0
2021-12-01 12:30:00,319.84,320.05,317.08,317.24,101308.0,318.115,318.3239,315.3699,315.529,101308.0
2021-12-01 13:00:00,317.14,318.45,316.45,318.05,103931.0,315.4296,316.7325,314.7433,316.3346,103931.0
2021-12-01 13:30:00,318.09,318.35,315.05,317.42,109715.0,316.3744,316.633,313.3508,315.708,109715.0
2021-12-01 14:00:00,317.26,317.7,316.3,316.9,84562.0,315.5489,315.9865,314.5941,315.1908,84562.0
2021-12-01 14:30:00,316.86,317.93,315.75,315.75,60898.0,315.1511,316.2153,314.0471,314.0471,60898.0
2021-12-01 15:00:00,315.83,316.09,311.58,312.4,108853.0,314.1266,314.3852,309.8995,310.7151,108853.0
2021-12-01 15:30:00,312.17,314.02,310.4,310.4,150567.0,310.4864,312.3264,308.7259,308.7259,150567.0
2021-12-02 09:30:00,311.26,313.86,308.8,313.37,156657.0,309.5813,312.1672,307.1345,311.6799,156657.0
2021-12-02 10:00:00,313.24,314.49,308.83,310.29,153613.0,311.5506,312.7938,307.1644,308.6165,153613.0
2021-12-02 10:30:00,310.43,310.76,307.26,310.0,173919.0,308.7557,309.084,305.6028,308.3281,173919.0
2021-12-02 11:00:00,309.85,310.5,308.63,310.01,129553.0,308.1789,308.8254,306.9655,308.338,129553.0
2021-12-02 11:30:00,309.96,310.21,307.92,310.21,92306.0,308.2883,308.5369,306.2593,308.5369,92306.0
2021-12-02 12:00:00,310.24,312.07,310.18,311.11,77272.0,308.5668,310.3869,308.5071,309.4321,77272.0
2021-12-02 12:30:00,311.15,311.2,308.92,309.6,81469.0,309.4719,309.5216,307.2539,307.9302,81469.0
2021-12-02 13:00:00,309.64,310.35,308.16,308.34,67831.0,307.97,308.6762,306.498,306.677,67831.0
2021-12-02 13:30:00,308.44,309.35,307.68,309.19,74178.0,306.7765,307.6816,306.0206,307.5224,74178.0
2021-12-02 14:00:00,309.03,310.35,308.7,310.03,56002.0,307.3633,308.6762,307.0351,308.3579,56002.0
2021-12-02 14:30:00,309.92,310.59,309.05,310.11,49437.0,308.2485,308.9149,307.3832,308.4375,49437.0
2021-12-02 15:00:00,310.41,310.91,309.51,309.75,72975.0,308.7359,309.2332,307.8407,308.0794,72975.0
2021-12-02 15:30:00,309.81,311.19,309.47,310.43,176503.0,308.1391,309.5116,307.8009,308.7557,176503.0
2021-12-03 09:30:00,313.49,313.65,306.51,306.93,140819.0,311.7992,311.9584,304.8569,305.2746,140819.0
2021-12-03 10:00:00,307.32,308.5,303.38,307.27,136045.0,305.6625,306.8362,301.7438,305.6128,136045.0
2021-12-03 10:30:00,307.31,307.32,304.67,305.37,70545.0,305.6526,305.6625,303.0268,303.723,70545.0
2021-12-03 11:00:00,305.26,306.4,304.44,305.47,137809.0,303.6136,304.7475,302.7981,303.8225,137809.0
2021-12-03 11:30:00,305.42,305.57,300.25,300.25,106323.0,303.7728,303.922,298.6306,298.6306,106323.0
2021-12-03 12:00:00,300.31,303.13,299.53,302.98,102106.0,298.6903,301.4951,297.9145,301.3459,102106.0
2021-12-03 12:30:00,303.01,304.6,302.33,303.8,45687.0,301.3758,302.9572,300.6994,302.1615,45687.0
2021-12-03 13:00:00,303.53,305.87,303.53,305.64,46385.0,301.893,304.2203,301.893,303.9916,46385.0
2021-12-03 13:30:00,305.63,305.79,303.38,304.37,60585.0,303.9816,304.1408,301.7438,302.7284,60585.0
2021-12-03 14:00:00,304.46,306.0,303.61,305.32,61377.0,302.8179,304.3496,301.9725,303.6733,61377.0
2021-12-03 14:30:00,305.3,305.31,302.97,303.13,52961.0,303.6534,303.6634,301.336,301.4951,52961.0
2021-12-03 15:00:00,303.11,305.02,302.71,304.0,74610.0,301.4752,303.3749,301.0774,302.3604,74610.0
2021-12-03 15:30:00,304.07,307.32,304.02,307.05,136195.0,302.43,305.6625,302.3803,305.394,136195.0
2021-12-06 09:30:00,308.0,313.34,306.4,312.21,180179.0,306.3389,311.65,304.7475,310.5261,180179.0
2021-12-06 10:00:00,312.0,316.45,311.5,315.78,112093.0,310.3173,314.7433,309.82,314.0769,112093.0
2021-12-06 10:30:00,315.81,316.11,313.0,315.17,87605.0,314.1067,314.4051,311.3119,313.4702,87605.0
2021-12-06 11:00:00,315.4,315.4,313.66,314.8,54205.0,313.6989,313.6989,311.9683,313.1022,54205.0
2021-12-06 11:30:00,314.84,315.35,313.6,314.1,40966.0,313.142,313.6492,311.9086,312.406,40966.0
2021-12-06 12:00:00,314.28,315.65,314.09,315.44,42131.0,312.585,313.9476,312.396,313.7387,42131.0
2021-12-06 12:30:00,315.5,317.03,314.97,317.03,33652.0,313.7984,315.3201,313.2713,315.3201,33652.0
2021-12-06 13:00:00,317.02,317.49,316.23,317.06,43107.0,315.3102,315.7777,314.5245,315.35,43107.0
2021-12-06 13:30:00,317.01,317.18,316.4,316.88,42138.0,315.3003,315.4693,314.6935,315.171,42138.0
2021-12-06 14:00:00,316.84,317.68,316.46,317.16,34248.0,315.1312,315.9666,314.7532,315.4494,34248.0
2021-12-06 14:30:00,317.18,317.41,316.05,317.15,103113.0,315.4693,315.6981,314.3454,315.4395,103113.0
2021-12-06 15:00:00,317.21,320.1,317.01,318.71,184377.0,315.4992,318.3736,315.3003,316.9911,184377.0
2021-12-06 15:30:00,318.58,318.68,317.53,317.82,151108.0,316.8618,316.9612,315.8175,316.1059,151108.0
2021-12-07 09:30:00,321.68,323.87,321.0,323.07,138984.0,319.9451,322.1233,319.2687,321.3276,138984.0
2021-12-07 10:00:00,323.16,325.1,322.92,323.64,67576.0,321.4171,323.3466,321.1784,321.8945,67576.0
2021-12-07 10:30:00,323.85,326.53,323.61,325.66,89777.0,322.1034,324.7689,321.8647,323.9036,89777.0
2021-12-07 11:00:00,325.68,325.78,324.42,325.0,50560.0,323.9235,324.023,322.6703,323.2472,50560.0
2021-12-07 11:30:00,324.94,325.88,323.39,324.41,60972.0,323.1875,324.1224,321.6458,322.6603,60972.0
2021-12-07 12:00:00,324.39,324.5,323.69,324.5,31282.0,322.6405,322.7499,321.9442,322.7499,31282.0
2021-12-07 12:30:00,324.6,324.61,323.71,324.05,33923.0,322.8493,322.8593,321.9641,322.3023,33923.0
2021-12-07 13:00:00,323.97,324.22,323.55,324.0,30743.0,322.2227,322.4714,321.805,322.2526,30743.0
2021-12-07 13:30:00,323.93,324.19,323.64,323.92,23189.0,322.1829,322.4415,321.8945,322.173,23189.0
2021-12-07 14:00:00,323.93,325.24,323.56,324.62,37925.0,322.1829,323.4859,321.8149,322.8692,37925.0
2021-12-07 14:30:00,324.6,324.69,323.25,323.47,26940.0,322.8493,322.9388,321.5066,321.7254,26940.0
2021-12-07 15:00:00,323.45,323.54,322.19,322.24,37991.0,321.7055,321.795,320.4523,320.502,37991.0
2021-12-07 15:30:00,322.26,322.94,321.31,322.93,85100.0,320.5219,321.1983,319.5771,321.1883,85100.0
2021-12-08 09:30:00,324.87,328.04,323.18,326.64,108889.0,323.1179,326.2708,321.437,324.8783,108889.0
2021-12-08 10:00:00,326.8,331.28,326.8,331.14,145134.0,325.0375,329.4933,325.0375,329.354,145134.0
2021-12-08 10:30:00,331.3,332.34,330.14,331.06,105991.0,329.5132,330.5476,328.3594,329.2745,105991.0
2021-12-08 11:00:00,331.12,332.4,330.21,332.4,44089.0,329.3342,330.6073,328.4291,330.6073,44089.0
2021-12-08 11:30:00,332.36,332.71,331.97,332.54,47200.0,330.5675,330.9156,330.1796,330.7465,47200.0
2021-12-08 12:00:00,332.55,332.69,331.0,331.68,31685.0,330.7564,330.8957,329.2148,329.8911,31685.0
2021-12-08 12:30:00,331.62,331.93,331.35,331.36,22906.0,329.8315,330.1398,329.5629,329.5729,22906.0
2021-12-08 13:00:00,331.32,331.33,330.35,330.72,22312.0,329.5331,329.543,328.5683,328.9363,22312.0
2021-12-08 13:30:00,330.85,331.77,330.63,330.63,20876.0,329.0656,329.9807,328.8468,328.8468,20876.0
2021-12-08 14:00:00,330.6,331.17,329.9,330.96,39948.0,328.817,329.3839,328.1207,329.175,39948.0
2021-12-08 14:30:00,331.15,331.7,330.97,331.58,25454.0,329.364,329.911,329.185,329.7917,25454.0
2021-12-08 15:00:00,331.61,332.04,331.32,331.89,33389.0,329.8215,330.2492,329.5331,330.1,33389.0
2021-12-08 15:30:00,331.85,331.97,330.23,330.43,77445.0,330.0602,330.1796,328.449,328.6479,77445.0
2021-12-09 09:30:00,329.54,335.34,328.24,333.47,145170.0,327.7627,333.5314,326.4697,331.6715,145170.0
2021-12-09 10:00:00,333.71,336.09,332.53,332.53,76107.0,331.9102,334.2774,330.7366,330.7366,76107.0
2021-12-09 10:30:00,332.12,333.43,330.23,332.92,58297.0,330.3288,331.6317,328.449,331.1244,58297.0
2021-12-09 11:00:00,332.86,334.81,331.9,334.78,35089.0,331.0648,333.0043,330.1099,332.9744,35089.0
2021-12-09 11:30:00,334.78,335.65,333.33,333.85,68843.0,332.9744,333.8397,331.5322,332.0494,68843.0
2021-12-09 12:00:00,333.9,334.71,332.45,333.21,43504.0,332.0992,332.9048,330.657,331.4129,43504.0
2021-12-09 12:30:00,333.22,333.85,332.88,333.26,23189.0,331.4228,332.0494,331.0847,331.4626,23189.0
2021-12-09 13:00:00,333.2,333.37,332.33,332.57,30610.0,331.4029,331.572,330.5376,330.7763,30610.0
2021-12-09 13:30:00,332.72,333.26,331.13,331.94,60908.0,330.9255,331.4626,329.3441,330.1497,60908.0
2021-12-09 14:00:00,331.89,332.79,331.89,332.11,26547.0,330.1,330.9951,330.1,330.3188,26547.0
2021-12-09 14:30:00,332.08,332.2,330.4,330.65,37500.0,330.289,330.4083,328.618,328.8667,37500.0
2021-12-09 15:00:00,330.65,331.37,329.18,329.82,43862.0,328.8667,329.5828,327.4046,328.0412,43862.0
2021-12-09 15:30:00,329.84,331.4,329.65,329.82,68638.0,328.0611,329.6126,327.8721,328.0412,68638.0
2021-12-10 09:30:00,332.56,335.0,330.77,332.27,107302.0,330.7664,333.1932,328.986,330.478,107302.0
2021-12-10 10:00:00,332.4,332.69,330.93,331.18,75576.0,330.6073,330.8957,329.1452,329.3938,75576.0
2021-12-10 10:30:00,331.11,331.11,326.5,328.29,115792.0,329.3242,329.3242,324.7391,326.5194,115792.0
2021-12-10 11:00:00,328.28,328.93,326.9,328.81,49329.0,326.5095,327.156,325.1369,327.0366,49329.0
2021-12-10 11:30:00,328.79,330.37,327.77,329.51,53341.0,327.0167,328.5882,326.0022,327.7328,53341.0
2021-12-10 12:00:00,329.57,329.59,328.4,328.67,32003.0,327.7925,327.8124,326.6288,326.8974,32003.0
2021-12-10 12:30:00,328.71,329.26,327.54,328.91,32035.0,326.9372,327.4842,325.7735,327.1361,32035.0
2021-12-10 13:00:00,328.95,329.62,328.7,329.3,24570.0,327.1759,327.8422,326.9272,327.524,24570.0
2021-12-10 13:30:00,329.4,329.4,328.22,328.58,25697.0,327.6234,327.6234,326.4498,326.8079,25697.0
2021-12-10 14:00:00,328.74,329.05,327.19,327.49,28152.0,326.967,327.2753,325.4254,325.7237,28152.0
2021-12-10 14:30:00,327.54,327.64,326.5,327.12,35191.0,325.7735,325.8729,324.7391,325.3557,35191.0
2021-12-10 15:00:00,327.21,328.59,326.79,328.46,38979.0,325.4452,326.8178,325.0275,326.6885,38979.0
2021-12-10 15:30:00,328.57,330.05,328.57,329.64,71747.0,326.7979,328.2699,326.7979,327.8621,71747.0
2021-12-13 09:30:00,330.79,339.82,329.73,338.61,243281.0,329.0059,337.9872,327.9517,336.7838,243281.0
2021-12-13 10:00:00,338.58,341.01,336.64,336.85,210067.0,336.7539,339.1708,334.8244,335.0333,210067.0
2021-12-13 10:30:00,336.82,338.72,335.87,337.74,77522.0,335.0034,336.8932,334.0585,335.9185,77522.0
2021-12-13 11:00:00,337.72,338.39,335.71,336.43,47206.0,335.8986,336.5649,333.8994,334.6155,47206.0
2021-12-13 11:30:00,336.44,337.11,333.21,334.13,77513.0,334.6255,335.2918,331.4129,332.3279,77513.0
2021-12-13 12:00:00,333.89,335.47,333.58,334.7,49929.0,332.0892,333.6607,331.7809,332.8948,49929.0
2021-12-13 12:30:00,334.65,334.76,332.8,333.44,48137.0,332.8451,332.9545,331.0051,331.6416,48137.0
2021-12-13 13:00:00,333.4,334.42,332.82,333.68,32662.0,331.6019,332.6164,331.025,331.8803,32662.0
2021-12-13 13:30:00,333.71,335.72,333.0,335.29,40977.0,331.9102,333.9093,331.204,333.4817,40977.0
2021-12-13 14:00:00,335.23,336.18,334.49,335.97,29587.0,333.422,334.3669,332.686,334.158,29587.0
2021-12-13 14:30:00,335.92,336.83,335.45,336.79,35659.0,334.1083,335.0134,333.6408,334.9736,35659.0
2021-12-13 15:00:00,336.76,337.95,335.66,335.7,78238.0,334.9437,336.1273,333.8497,333.8895,78238.0
2021-12-13 15:30:00,335.74,336.96,334.23,334.5,101472.0,333.9292,335.1427,332.4274,332.6959,101472.0
2021-12-14 09:30:00,328.05,335.24,327.92,330.96,186523.0,326.2807,333.4319,326.1514,329.175,186523.0
2021-12-14 10:00:00,330.74,331.2,329.45,330.84,116229.0,328.9562,329.4137,327.6732,329.0557,116229.0
2021-12-14 10:30:00,330.83,331.69,328.84,329.61,73667.0,329.0457,329.9011,327.0665,327.8323,73667.0
2021-12-14 11:00:00,329.53,329.87,327.65,328.8,65677.0,327.7527,328.0909,325.8829,327.0267,65677.0
2021-12-14 11:30:00,328.89,330.24,328.07,330.02,56666.0,327.1162,328.4589,326.3006,328.2401,56666.0
2021-12-14 12:00:00,329.97,331.6,329.9,331.24,59429.0,328.1904,329.8116,328.1207,329.4535,59429.0
2021-12-14 12:30:00,331.19,332.73,331.19,332.55,106592.0,329.4038,330.9355,329.4038,330.7564,106592.0
2021-12-14 13:00:00,332.6,333.83,332.36,332.62,48310.0,330.8062,332.0295,330.5675,330.8261,48310.0
2021-12-14 13:30:00,332.7,332.7,331.66,332.16,36414.0,330.9056,330.9056,329.8712,330.3685,36414.0
2021-12-14 14:00:00,332.13,335.25,331.86,334.83,76108.0,330.3387,333.4419,330.0702,333.0241,76108.0
2021-12-14 14:30:00,334.8,335.62,333.69,334.33,78356.0,332.9943,333.8099,331.8903,332.5268,78356.0
2021-12-14 15:00:00,334.3,335.29,334.01,334.95,77131.0,332.497,333.4817,332.2086,333.1435,77131.0
2021-12-14 15:30:00,334.97,335.41,333.12,333.78,106235.0,333.1634,333.601,331.3234,331.9798,106235.0
2021-12-15 09:30:00,332.7,332.7,326.93,327.76,196993.0,330.9056,330.9056,325.1668,325.9923,196993.0
2021-12-15 10:00:00,327.87,328.44,325.76,326.93,106599.0,326.1017,326.6686,324.0031,325.1668,106599.0
2021-12-15 10:30:00,326.95,328.46,326.43,328.01,85022.0,325.1866,326.6885,324.6695,326.2409,85022.0
2021-12-15 11:00:00,327.89,328.42,326.31,326.54,67651.0,326.1216,326.6487,324.5501,324.7789,67651.0
2021-12-15 11:30:00,326.56,328.18,325.76,327.71,77638.0,324.7987,326.41,324.0031,325.9425,77638.0
2021-12-15 12:00:00,327.62,327.92,326.0,327.21,59687.0,325.853,326.1514,324.2418,325.4452,59687.0
2021-12-15 12:30:00,327.19,329.82,327.12,329.32,76646.0,325.4254,328.0412,325.3557,327.5439,76646.0
2021-12-15 13:00:00,329.26,331.48,329.26,330.56,71239.0,327.4842,329.6922,327.4842,328.7772,71239.0
2021-12-15 13:30:00,330.61,332.39,330.56,332.38,77747.0,328.8269,330.5973,328.7772,330.5874,77747.0
2021-12-15 14:00:00,332.44,337.26,330.25,333.63,163614.0,330.647,335.441,328.4688,331.8306,163614.0
2021-12-15 14:30:00,333.58,336.55,332.17,335.75,98540.0,331.7809,334.7349,330.3785,333.9392,98540.0
2021-12-15 15:00:00,336.0,340.34,335.67,339.99,148716.0,334.1878,338.5044,333.8596,338.1563,148716.0
2021-12-15 15:30:00,340.09,342.09,339.51,341.59,282998.0,338.2558,340.245,337.6789,339.7477,282998.0
2021-12-16 09:30:00,339.37,342.9,336.55,340.06,185636.0,337.5397,341.0506,334.7349,338.2259,185636.0
2021-12-16 10:00:00,339.99,343.55,337.23,343.42,127966.0,338.1563,341.6971,335.4112,341.5678,127966.0
2021-12-16 10:30:00,343.52,344.38,342.12,343.77,100875.0,341.6673,342.5226,340.2748,341.9159,100875.0
2021-12-16 11:00:00,343.7,343.85,339.63,341.95,99245.0,341.8463,341.9955,337.7983,340.1057,99245.0
2021-12-16 11:30:00,342.09,342.23,336.59,337.72,85434.0,340.245,340.3842,334.7747,335.8986,85434.0
2021-12-16 12:00:00,337.67,339.0,335.56,337.11,86772.0,335.8488,337.1717,333.7502,335.2918,86772.0
2021-12-16 12:30:00,337.0,337.6,335.8,335.98,59414.0,335.1824,335.7792,333.9889,334.1679,59414.0
2021-12-16 13:00:00,336.01,337.22,335.92,336.89,38181.0,334.1978,335.4013,334.1083,335.073,38181.0
2021-12-16 13:30:00,336.85,337.84,336.49,337.3,40172.0,335.0333,336.0179,334.6752,335.4808,40172.0
2021-12-16 14:00:00,337.4,337.4,334.8,335.42,61348.0,335.5803,335.5803,332.9943,333.611,61348.0
2021-12-16 14:30:00,335.44,336.25,333.83,334.5,64433.0,333.6309,334.4365,332.0295,332.6959,64433.0
2021-12-16 15:00:00,334.37,337.21,333.85,336.72,83020.0,332.5666,335.3913,332.0494,334.904,83020.0
2021-12-16 15:30:00,336.76,337.15,334.59,334.74,166174.0,334.9437,335.3316,332.7854,332.9346,166174.0
2021-12-17 09:30:00,332.53,335.3,330.85,333.29,196233.0,330.7366,333.4916,329.0656,331.4925,196233.0
2021-12-17 10:00:00,333.03,335.53,331.46,334.22,116091.0,331.2339,333.7204,329.6723,332.4174,116091.0
2021-12-17 10:30:00,334.2,337.0,333.29,336.27,85810.0,332.3975,335.1824,331.4925,334.4564,85810.0
2021-12-17 11:00:00,336.27,337.0,335.06,335.99,43007.0,334.4564,335.1824,333.2529,334.1779,43007.0
2021-12-17 11:30:00,335.95,336.05,332.66,333.89,43189.0,334.1381,334.2376,330.8659,332.0892,43189.0
2021-12-17 12:00:00,333.75,335.45,333.0,334.77,30809.0,331.95,333.6408,331.204,332.9645,30809.0
2021-12-17 12:30:00,334.7,335.65,334.1,334.84,29047.0,332.8948,333.8397,332.2981,333.0341,29047.0
2021-12-17 13:00:00,334.85,336.02,334.3,335.89,28431.0,333.044,334.2077,332.497,334.0784,28431.0
2021-12-17 13:30:00,336.03,336.08,334.65,335.69,33692.0,334.2177,334.2674,332.8451,333.8795,33692.0
2021-12-17 14:00:00,335.62,335.67,333.77,333.94,42178.0,333.8099,333.8596,331.9699,332.1389,42178.0
2021-12-17 14:30:00,334.18,334.96,333.44,333.59,51467.0,332.3777,333.1534,331.6416,331.7908,51467.0
2021-12-17 15:00:00,333.61,334.36,332.46,333.43,53979.0,331.8107,332.5567,330.6669,331.6317,53979.0
2021-12-17 15:30:00,333.36,336.82,332.23,334.07,281342.0,331.5621,335.0034,330.4382,332.2682,281342.0
2021-12-20 09:30:00,329.65,329.9,324.11,325.31,136211.0,327.8721,328.1207,322.362,323.5555,136211.0
2021-12-20 10:00:00,325.06,325.76,323.32,324.35,95595.0,323.3068,324.0031,321.5762,322.6007,95595.0
2021-12-20 10:30:00,324.02,325.84,323.84,324.92,43368.0,322.2724,324.0826,322.0934,323.1676,43368.0
2021-12-20 11:00:00,324.85,325.11,323.51,323.51,54633.0,323.098,323.3566,321.7652,321.7652,54633.0
2021-12-20 11:30:00,323.49,325.23,323.48,323.96,32468.0,321.7453,323.4759,321.7354,322.2128,32468.0
2021-12-20 12:00:00,323.99,325.13,323.45,324.91,30396.0,322.2426,323.3765,321.7055,323.1576,30396.0
2021-12-20 12:30:00,324.95,324.95,323.0,323.14,27695.0,323.1974,323.1974,321.2579,321.3972,27695.0
2021-12-20 13:00:00,323.23,324.07,322.63,323.17,23033.0,321.4867,322.3222,320.8899,321.427,23033.0
2021-12-20 13:30:00,323.18,323.74,322.8,322.85,22324.0,321.437,321.994,321.059,321.1088,22324.0
2021-12-20 14:00:00,322.9,323.7,322.67,323.42,41097.0,321.1585,321.9542,320.9297,321.6757,41097.0
2021-12-20 14:30:00,323.44,324.75,323.15,324.56,40345.0,321.6956,322.9985,321.4071,322.8095,40345.0
2021-12-20 15:00:00,324.55,325.99,324.55,325.68,49531.0,322.7996,324.2318,322.7996,323.9235,49531.0
2021-12-20 15:30:00,325.47,325.86,324.57,325.51,95369.0,323.7146,324.1025,322.8195,323.7544,95369.0
2021-12-21 09:30:00,326.39,328.2,323.76,324.13,73748.0,324.6297,326.4299,322.0139,322.3819,73748.0
2021-12-21 10:00:00,324.15,325.67,323.82,324.02,56029.0,322.4017,323.9135,322.0735,322.2724,56029.0
2021-12-21 10:30:00,324.1,327.11,323.83,326.95,41346.0,322.352,325.3458,322.0835,325.1866,41346.0
2021-12-21 11:00:00,326.74,329.31,326.37,329.25,45102.0,324.9778,327.5339,324.6098,327.4742,45102.0
2021-12-21 11:30:00,329.11,330.75,328.69,330.54,35445.0,327.335,328.9662,326.9173,328.7573,35445.0
2021-12-21 12:00:00,330.77,332.41,330.22,332.33,33522.0,328.986,330.6172,328.439,330.5376,33522.0
2021-12-21 12:30:00,332.46,333.25,331.93,333.25,24437.0,330.6669,331.4527,330.1398,331.4527,24437.0
2021-12-21 13:00:00,333.07,333.7,332.34,333.7,20036.0,331.2736,331.9002,330.5476,331.9002,20036.0
2021-12-21 13:30:00,333.73,334.02,333.1,333.42,53912.0,331.9301,332.2185,331.3035,331.6218,53912.0
2021-12-21 14:00:00,333.67,335.52,333.47,334.94,36410.0,331.8704,333.7104,331.6715,333.1336,36410.0
2021-12-21 14:30:00,334.97,336.0,334.74,335.85,33644.0,333.1634,334.1878,332.9346,334.0386,33644.0
2021-12-21 15:00:00,335.93,335.93,333.54,333.55,54885.0,334.1182,334.1182,331.7411,331.7511,54885.0
2021-12-21 15:30:00,333.52,334.52,332.8,334.43,167267.0,331.7212,332.7158,331.0051,332.6263,167267.0
2021-12-22 09:30:00,333.51,334.51,331.76,333.65,100591.0,331.7113,332.7059,329.9707,331.8505,100591.0
2021-12-22 10:00:00,333.92,334.11,330.9,332.28,65202.0,332.1191,332.308,329.1153,330.4879,65202.0
2021-12-22 10:30:00,332.31,333.77,332.31,333.49,51144.0,330.5177,331.9699,330.5177,331.6914,51144.0
2021-12-22 11:00:00,333.44,333.7,332.15,332.94,45685.0,331.6416,331.9002,330.3586,331.1443,45685.0
2021-12-22 11:30:00,332.9,333.39,332.45,332.82,54513.0,331.1046,331.5919,330.657,331.025,54513.0
2021-12-22 12:00:00,332.9,332.9,330.8,331.51,42826.0,331.1046,331.1046,329.0159,329.7221,42826.0
2021-12-22 12:30:00,331.46,331.91,330.6,331.01,53105.0,329.6723,330.1199,328.817,329.2247,53105.0
2021-12-22 13:00:00,331.01,331.01,329.43,329.54,57542.0,329.2247,329.2247,327.6533,327.7627,57542.0
2021-12-22 13:30:00,329.6,329.74,328.68,328.79,28140.0,327.8224,327.9616,326.9073,327.0167,28140.0
2021-12-22 14:00:00,328.77,329.56,328.32,329.01,38619.0,326.9968,327.7826,326.5493,327.2355,38619.0
2021-12-22 14:30:00,329.02,330.48,329.02,330.29,34524.0,327.2455,328.6976,327.2455,328.5086,34524.0
2021-12-22 15:00:00,330.36,331.41,329.97,331.01,53548.0,328.5783,329.6226,328.1904,329.2247,53548.0
2021-12-22 15:30:00,331.1,331.2,329.66,330.41,95683.0,329.3143,329.4137,327.882,328.628,95683.0
2021-12-23 09:30:00,330.16,333.54,328.51,332.8,89541.0,328.3793,331.7411,326.7382,331.0051,89541.0
2021-12-23 10:00:00,332.52,332.6,329.74,330.73,44071.0,330.7266,330.8062,327.9616,328.9463,44071.0
2021-12-23 10:30:00,330.88,333.5,330.81,333.5,63681.0,329.0955,331.7013,329.0258,331.7013,63681.0
2021-12-23 11:00:00,333.56,336.09,333.55,334.67,62476.0,331.761,334.2774,331.7511,332.865,62476.0
2021-12-23 11:30:00,334.63,335.41,333.88,335.41,31988.0,332.8252,333.601,332.0793,333.601,31988.0
2021-12-23 12:00:00,335.33,335.77,333.71,334.74,35758.0,333.5214,333.9591,331.9102,332.9346,35758.0
2021-12-23 12:30:00,334.83,335.96,334.54,335.95,25334.0,333.0241,334.1481,332.7357,334.1381,25334.0
2021-12-23 13:00:00,335.95,336.59,335.61,336.26,23769.0,334.1381,334.7747,333.7999,334.4464,23769.0
2021-12-23 13:30:00,336.22,336.57,335.3,335.34,23256.0,334.4066,334.7548,333.4916,333.5314,23256.0
2021-12-23 14:00:00,335.31,336.0,335.31,335.96,18689.0,333.5016,334.1878,333.5016,334.1481,18689.0
2021-12-23 14:30:00,335.97,336.03,335.33,335.61,23399.0,334.158,334.2177,333.5214,333.7999,23399.0
2021-12-23 15:00:00,335.72,335.72,334.61,335.31,32565.0,333.9093,333.9093,332.8053,333.5016,32565.0
2021-12-23 15:30:00,335.31,336.4,335.07,335.21,64863.0,333.5016,334.5857,333.2629,333.4021,64863.0
2021-12-27 09:30:00,338.8,344.7,338.01,342.51,170978.0,336.9727,342.8409,336.187,340.6627,170978.0
2021-12-27 10:00:00,342.53,345.58,341.6,344.7,77935.0,340.6826,343.7162,339.7576,342.8409,77935.0
2021-12-27 10:30:00,344.65,345.87,344.25,345.14,53444.0,342.7912,344.0046,342.3933,343.2785,53444.0
2021-12-27 11:00:00,345.01,346.5,345.0,345.81,52967.0,343.1492,344.6312,343.1393,343.9449,52967.0
2021-12-27 11:30:00,345.84,346.5,345.26,345.78,22436.0,343.9748,344.6312,343.3979,343.9151,22436.0
2021-12-27 12:00:00,345.8,346.35,345.05,345.67,23651.0,343.935,344.482,343.189,343.8057,23651.0
2021-12-27 12:30:00,345.64,347.8,345.3,347.32,71986.0,343.7758,345.9242,343.4377,345.4468,71986.0
2021-12-27 13:00:00,347.27,347.27,346.39,346.75,30143.0,345.3971,345.3971,344.5218,344.8799,30143.0
2021-12-27 13:30:00,346.72,347.36,346.08,347.36,24707.0,344.85,345.4866,344.2135,345.4866,24707.0
2021-12-27 14:00:00,347.28,347.42,346.71,346.88,21298.0,345.407,345.5462,344.8401,345.0092,21298.0
2021-12-27 14:30:00,346.76,346.76,344.96,345.51,62243.0,344.8898,344.8898,343.0995,343.6465,62243.0
2021-12-27 15:00:00,345.53,346.18,345.26,346.07,35655.0,343.6664,344.3129,343.3979,344.2035,35655.0
2021-12-27 15:30:00,346.2,346.75,345.67,346.17,76340.0,344.3328,344.8799,343.8057,344.303,76340.0
2021-12-28 09:30:00,346.63,352.66,345.22,351.62,138315.0,344.7605,350.758,343.3581,349.7236,138315.0
2021-12-28 10:00:00,351.54,352.28,347.37,349.54,66623.0,349.644,350.38,345.4965,347.6548,66623.0
2021-12-28 10:30:00,349.44,350.51,348.67,349.68,31459.0,347.5553,348.6196,346.7895,347.7941,31459.0
2021-12-28 11:00:00,349.66,350.02,347.9,348.5,29318.0,347.7742,348.1322,346.0237,346.6204,29318.0
2021-12-28 11:30:00,348.6,349.2,347.61,348.97,25348.0,346.7199,347.3166,345.7352,347.0879,25348.0
2021-12-28 12:00:00,349.21,349.21,348.06,348.11,22087.0,347.3266,347.3266,346.1828,346.2325,22087.0
2021-12-28 12:30:00,348.07,348.15,346.95,347.64,21335.0,346.1927,346.2723,345.0788,345.7651,21335.0
2021-12-28 13:00:00,347.58,347.58,346.38,347.07,16185.0,345.7054,345.7054,344.5119,345.1981,16185.0
2021-12-28 13:30:00,346.76,347.31,346.11,347.12,15673.0,344.8898,345.4368,344.2433,345.2479,15673.0
2021-12-28 14:00:00,347.25,347.25,345.7,346.62,19384.0,345.3772,345.3772,343.8355,344.7506,19384.0
2021-12-28 14:30:00,346.58,346.86,346.05,346.42,11270.0,344.7108,344.9893,344.1836,344.5516,11270.0
2021-12-28 15:00:00,346.58,346.82,345.39,346.71,31747.0,344.7108,344.9495,343.5272,344.8401,31747.0
2021-12-28 15:30:00,346.86,347.47,345.75,346.25,64971.0,344.9893,345.596,343.8853,344.3826,64971.0
2021-12-29 09:30:00,346.93,349.49,343.44,344.85,78434.0,345.0589,347.6051,341.5877,342.9901,78434.0
2021-12-29 10:00:00,345.22,345.6,342.59,343.73,44014.0,343.3581,343.7361,340.7423,341.8761,44014.0
2021-12-29 10:30:00,343.65,344.74,343.22,344.15,25471.0,341.7966,342.8807,341.3689,342.2939,25471.0
2021-12-29 11:00:00,344.08,344.74,343.5,343.63,23552.0,342.2243,342.8807,341.6474,341.7767,23552.0
2021-12-29 11:30:00,343.48,343.62,343.0,343.28,18602.0,341.6275,341.7667,341.1501,341.4286,18602.0
2021-12-29 12:00:00,343.06,344.1,342.83,343.27,23802.0,341.2098,342.2442,340.981,341.4186,23802.0
2021-12-29 12:30:00,343.22,343.22,341.88,342.03,23420.0,341.3689,341.3689,340.0361,340.1853,23420.0
2021-12-29 13:00:00,341.9,342.76,341.68,342.09,21022.0,340.056,340.9114,339.8372,340.245,21022.0
2021-12-29 13:30:00,342.27,343.23,342.27,343.14,14760.0,340.424,341.3788,340.424,341.2893,14760.0
2021-12-29 14:00:00,343.11,343.43,342.67,342.83,19695.0,341.2595,341.5778,340.8219,340.981,19695.0
2021-12-29 14:30:00,342.84,343.9,342.77,343.88,23919.0,340.9909,342.0452,340.9213,342.0253,23919.0
2021-12-29 15:00:00,343.84,343.87,342.9,343.22,20249.0,341.9856,342.0154,341.0506,341.3689,20249.0
2021-12-29 15:30:00,343.16,344.06,342.96,342.96,36620.0,341.3092,342.2044,341.1103,341.1103,36620.0
2021-12-30 09:30:00,344.49,345.66,343.22,345.29,60388.0,342.632,343.7957,341.3689,343.4277,60388.0
2021-12-30 10:00:00,345.31,346.5,345.15,346.28,32013.0,343.4476,344.6312,343.2885,344.4124,32013.0
2021-12-30 10:30:00,346.4,346.48,344.78,344.82,28511.0,344.5317,344.6113,342.9205,342.9603,28511.0
2021-12-30 11:00:00,344.64,345.23,344.46,344.79,21661.0,342.7812,343.3681,342.6022,342.9304,21661.0
2021-12-30 11:30:00,344.85,345.35,344.17,345.33,16992.0,342.9901,343.4874,342.3138,343.4675,16992.0
2021-12-30 12:00:00,345.38,345.89,345.17,345.48,15931.0,343.5172,344.0245,343.3084,343.6167,15931.0
2021-12-30 12:30:00,345.51,345.9,345.24,345.64,16731.0,343.6465,344.0344,343.378,343.7758,16731.0
2021-12-30 13:00:00,345.49,345.87,345.31,345.64,14072.0,343.6267,344.0046,343.4476,343.7758,14072.0
2021-12-30 13:30:00,345.64,346.67,345.62,346.49,24600.0,343.7758,344.8003,343.756,344.6213,24600.0
2021-12-30 14:00:00,346.57,347.17,345.97,347.15,27043.0,344.7008,345.2976,344.1041,345.2777,27043.0
2021-12-30 14:30:00,347.15,347.15,346.21,346.45,28902.0,345.2777,345.2777,344.3428,344.5815,28902.0
2021-12-30 15:00:00,346.53,346.53,345.48,345.95,28982.0,344.661,344.661,343.6167,344.0842,28982.0
2021-12-30 15:30:00,346.01,346.32,343.58,344.23,81395.0,344.1438,344.4522,341.727,342.3734,81395.0
2021-12-31 09:30:00,342.87,343.4,340.53,341.45,68809.0,341.0208,341.5479,338.6934,339.6084,68809.0
2021-12-31 10:00:00,341.51,342.46,340.65,341.79,54423.0,339.6681,340.613,338.8128,339.9466,54423.0
2021-12-31 10:30:00,341.88,342.01,340.67,341.31,19553.0,340.0361,340.1654,338.8326,339.4692,19553.0
2021-12-31 11:00:00,341.29,341.29,339.75,341.13,25636.0,339.4493,339.4493,337.9176,339.2902,25636.0
2021-12-31 11:30:00,341.18,341.57,340.6,340.98,11507.0,339.3399,339.7278,338.763,339.141,11507.0
2021-12-31 12:00:00,340.77,340.8,339.99,340.11,13921.0,338.9321,338.9619,338.1563,338.2757,13921.0
2021-12-31 12:30:00,340.06,340.83,339.71,340.7,12190.0,338.2259,338.9918,337.8778,338.8625,12190.0
2021-12-31 13:00:00,340.74,341.01,340.44,340.6,11284.0,338.9023,339.1708,338.6039,338.763,11284.0
2021-12-31 13:30:00,340.37,340.65,339.65,339.76,18164.0,338.5343,338.8128,337.8182,337.9276,18164.0
2021-12-31 14:00:00,339.73,340.11,339.42,339.6,17594.0,337.8977,338.2757,337.5894,337.7684,17594.0
2021-12-31 14:30:00,339.47,340.04,339.13,339.25,15725.0,337.6391,338.206,337.301,337.4203,15725.0
2021-12-31 15:00:00,339.22,340.0,339.11,339.67,27740.0,337.3905,338.1663,337.2811,337.838,27740.0
2021-12-31 15:30:00,339.76,339.85,336.28,336.33,146324.0,337.9276,338.0171,334.4663,334.5161,146324.0
2022-01-03 09:30:00,338.23,340.47,337.24,338.44,103624.0,336.4058,338.6337,335.4211,336.6147,103624.0
2022-01-03 10:00:00,337.96,341.05,337.8,340.27,51279.0,336.1373,339.2106,335.9781,338.4348,51279.0
2022-01-03 10:30:00,340.3,340.51,339.33,339.69,30205.0,338.4646,338.6735,337.4999,337.8579,30205.0
2022-01-03 11:00:00,339.71,339.94,338.24,338.5,29717.0,337.8778,338.1066,336.4158,336.6744,29717.0
2022-01-03 11:30:00,338.44,339.01,337.69,338.3,21188.0,336.6147,337.1816,335.8687,336.4754,21188.0
2022-01-03 12:00:00,338.36,338.48,337.8,338.16,17173.0,336.5351,336.6545,335.9781,336.3362,17173.0
2022-01-03 12:30:00,338.23,339.69,338.06,339.69,19186.0,336.4058,337.8579,336.2367,337.8579,19186.0
2022-01-03 13:00:00,339.7,339.88,338.82,339.12,15091.0,337.8679,338.0469,336.9926,337.291,15091.0
2022-01-03 13:30:00,338.99,339.28,338.65,339.09,21660.0,337.1617,337.4501,336.8235,337.2612,21660.0
2022-01-03 14:00:00,339.05,339.11,338.5,338.94,17165.0,337.2214,337.2811,336.6744,337.112,17165.0
2022-01-03 14:30:00,338.95,339.68,338.72,338.93,28469.0,337.1219,337.848,336.8932,337.102,28469.0
2022-01-03 15:00:00,338.88,340.19,338.87,339.95,31626.0,337.0523,338.3552,337.0424,338.1165,31626.0
2022-01-03 15:30:00,339.99,340.09,338.21,338.27,66722.0,338.1563,338.2558,336.3859,336.4456,66722.0
2022-01-04 09:30:00,339.29,343.07,338.0,342.37,111212.0,337.4601,341.2197,336.177,340.5235,111212.0
2022-01-04 10:00:00,342.3,342.37,337.69,339.85,53409.0,340.4539,340.5235,335.8687,338.0171,53409.0
2022-01-04 10:30:00,340.09,340.09,333.49,334.86,51598.0,338.2558,338.2558,331.6914,333.054,51598.0
2022-01-04 11:00:00,334.75,334.75,332.0,334.03,48199.0,332.9446,332.9446,330.2094,332.2285,48199.0
2022-01-04 11:30:00,334.22,335.68,333.79,333.9,36669.0,332.4174,333.8696,331.9898,332.0992,36669.0
2022-01-04 12:00:00,333.92,334.39,333.39,334.28,18694.0,332.1191,332.5865,331.5919,332.4771,18694.0
2022-01-04 12:30:00,334.19,335.0,334.06,334.59,21368.0,332.3876,333.1932,332.2583,332.7854,21368.0
2022-01-04 13:00:00,334.69,335.79,334.23,334.87,23910.0,332.8849,333.979,332.4274,333.0639,23910.0
2022-01-04 13:30:00,334.6,335.55,334.14,334.22,15557.0,332.7954,333.7403,332.3379,332.4174,15557.0
2022-01-04 14:00:00,334.34,334.87,334.15,334.5,14414.0,332.5368,333.0639,332.3478,332.6959,14414.0
2022-01-04 14:30:00,334.5,336.17,334.47,335.64,21138.0,332.6959,334.3569,332.6661,333.8298,21138.0
2022-01-04 15:00:00,335.6,337.9,335.6,337.8,32197.0,333.79,336.0776,333.79,335.9781,32197.0
2022-01-04 15:30:00,337.74,338.65,336.61,336.61,56334.0,335.9185,336.8235,334.7945,334.7945,56334.0
2022-01-05 09:30:00,333.34,335.52,332.15,334.79,59412.0,331.5422,333.7104,330.3586,332.9844,59412.0
2022-01-05 10:00:00,334.85,335.7,332.96,333.46,33538.0,333.044,333.8895,331.1642,331.6615,33538.0
2022-01-05 10:30:00,333.1,333.21,330.62,331.89,57540.0,331.3035,331.4129,328.8369,330.1,57540.0
2022-01-05 11:00:00,331.82,334.46,331.56,334.01,43154.0,330.0304,332.6561,329.7718,332.2086,43154.0
2022-01-05 11:30:00,334.3,334.46,331.92,332.12,25199.0,332.497,332.6561,330.1298,330.3288,25199.0
2022-01-05 12:00:00,332.03,332.9,331.21,332.25,53940.0,330.2392,331.1046,329.4237,330.4581,53940.0
2022-01-05 12:30:00,332.19,332.19,328.92,328.96,58746.0,330.3984,330.3984,327.146,327.1858,58746.0
2022-01-05 13:00:00,328.96,330.08,328.49,329.79,35751.0,327.1858,328.2998,326.7183,328.0113,35751.0
2022-01-05 13:30:00,329.73,330.5,329.73,329.97,21879.0,327.9517,328.7175,327.9517,328.1904,21879.0
2022-01-05 14:00:00,329.92,331.88,328.03,328.5,68194.0,328.1406,330.0901,326.2608,326.7283,68194.0
2022-01-05 14:30:00,328.71,328.89,326.5,326.7,55178.0,326.9372,327.1162,324.7391,324.938,55178.0
2022-01-05 15:00:00,326.64,328.52,324.9,327.6,77382.0,324.8783,326.7482,323.1477,325.8331,77382.0
2022-01-05 15:30:00,327.66,328.68,323.95,324.34,172859.0,325.8928,326.9073,322.2028,322.5907,172859.0
2022-01-06 09:30:00,323.04,331.04,323.02,328.12,196270.0,321.2977,329.2546,321.2778,326.3503,196270.0
2022-01-06 10:00:00,328.17,335.1,325.29,334.2,215662.0,326.4001,333.2927,323.5356,332.3975,215662.0
2022-01-06 10:30:00,334.16,336.91,333.95,336.02,166669.0,332.3578,335.0929,332.1489,334.2077,166669.0
2022-01-06 11:00:00,336.03,339.11,335.86,338.1,85391.0,334.2177,337.2811,334.0486,336.2765,85391.0
2022-01-06 11:30:00,338.19,338.69,336.77,338.6,48116.0,336.366,336.8633,334.9537,336.7738,48116.0
2022-01-06 12:00:00,338.42,338.9,337.31,338.1,43151.0,336.5948,337.0722,335.4908,336.2765,43151.0
2022-01-06 12:30:00,338.02,338.63,336.25,336.26,58940.0,336.1969,336.8037,334.4365,334.4464,58940.0
2022-01-06 13:00:00,336.32,336.7,333.94,333.94,54570.0,334.5061,334.8841,332.1389,332.1389,54570.0
2022-01-06 13:30:00,333.93,335.72,333.53,335.06,37519.0,332.129,333.9093,331.7312,333.2529,37519.0
2022-01-06 14:00:00,334.96,335.15,332.83,333.56,58449.0,333.1534,333.3424,331.0349,331.761,58449.0
2022-01-06 14:30:00,333.58,333.94,332.78,333.24,41160.0,331.7809,332.1389,330.9852,331.4427,41160.0
2022-01-06 15:00:00,333.34,334.95,333.05,333.69,52659.0,331.5422,333.1435,331.2537,331.8903,52659.0
2022-01-06 15:30:00,333.67,334.09,331.55,332.42,118129.0,331.8704,332.2881,329.7618,330.6271,118129.0
2022-01-07 09:30:00,332.75,336.92,330.88,335.41,114524.0,330.9554,335.1029,329.0955,333.601,114524.0
2022-01-07 10:00:00,335.33,335.33,332.17,333.01,46387.0,333.5214,333.5214,330.3785,331.214,46387.0
2022-01-07 10:30:00,332.55,333.52,328.97,329.99,56222.0,330.7564,331.7212,327.1958,328.2103,56222.0
2022-01-07 11:00:00,329.83,332.33,329.81,332.33,32625.0,328.0511,330.5376,328.0312,330.5376,32625.0
2022-01-07 11:30:00,332.31,333.88,331.79,333.3,26444.0,330.5177,332.0793,330.0005,331.5024,26444.0
2022-01-07 12:00:00,333.41,333.63,332.42,332.77,16491.0,331.6118,331.8306,330.6271,330.9753,16491.0
2022-01-07 12:30:00,332.78,333.53,332.21,333.42,21230.0,330.9852,331.7312,330.4183,331.6218,21230.0
2022-01-07 13:00:00,333.43,334.61,333.04,333.46,21658.0,331.6317,332.8053,331.2438,331.6615,21658.0
2022-01-07 13:30:00,333.51,334.62,332.7,332.95,16242.0,331.7113,332.8153,330.9056,331.1543,16242.0
2022-01-07 14:00:00,332.98,333.02,332.12,332.46,18397.0,331.1841,331.2239,330.3288,330.6669,18397.0
2022-01-07 14:30:00,332.14,333.83,332.14,333.46,21385.0,330.3487,332.0295,330.3487,331.6615,21385.0
2022-01-07 15:00:00,333.58,334.11,332.54,332.92,26328.0,331.7809,332.308,330.7465,331.1244,26328.0
2022-01-07 15:30:00,332.87,333.66,331.65,331.73,40607.0,331.0747,331.8605,329.8613,329.9409,40607.0
2022-01-10 09:30:00,325.19,326.18,319.62,321.25,222832.0,323.4361,324.4208,317.8962,319.5174,222832.0
2022-01-10 10:00:00,321.13,321.54,317.15,318.67,134552.0,319.398,319.8058,315.4395,316.9513,134552.0
2022-01-10 10:30:00,318.47,318.88,315.45,316.96,98645.0,316.7524,317.1602,313.7487,315.2505,98645.0
2022-01-10 11:00:00,316.78,320.5,316.21,319.81,108121.0,315.0715,318.7714,314.5046,318.0852,108121.0
2022-01-10 11:30:00,319.66,321.56,319.18,321.56,45810.0,317.936,319.8257,317.4586,319.8257,45810.0
2022-01-10 12:00:00,321.51,321.72,318.96,319.45,40709.0,319.776,319.9849,317.2397,317.7271,40709.0
2022-01-10 12:30:00,319.45,321.5,318.81,321.17,43756.0,317.7271,319.766,317.0905,319.4378,43756.0
2022-01-10 13:00:00,321.13,323.99,320.42,323.77,76820.0,319.398,322.2426,318.6919,322.0238,76820.0
2022-01-10 13:30:00,323.75,324.88,323.09,324.44,43152.0,322.0039,323.1278,321.3475,322.6902,43152.0
2022-01-10 14:00:00,324.32,327.41,324.21,327.06,50657.0,322.5708,325.6442,322.4614,325.2961,50657.0
2022-01-10 14:30:00,327.05,327.74,325.77,326.74,54187.0,325.2861,325.9724,324.013,324.9778,54187.0
2022-01-10 15:00:00,326.75,327.07,325.14,326.91,54861.0,324.9877,325.306,323.3864,325.1469,54861.0
2022-01-10 15:30:00,326.71,328.32,325.88,327.97,96316.0,324.9479,326.5493,324.1224,326.2011,96316.0
2022-01-11 09:30:00,327.15,330.27,326.52,328.23,125890.0,325.3856,328.4887,324.759,326.4597,125890.0
2022-01-11 10:00:00,328.01,329.77,326.88,326.98,57264.0,326.2409,327.9914,325.117,325.2165,57264.0
2022-01-11 10:30:00,326.88,327.95,325.37,326.81,45513.0,325.117,326.1813,323.6152,325.0474,45513.0
2022-01-11 11:00:00,327.09,331.24,326.85,331.18,59062.0,325.3259,329.4535,325.0872,329.3938,59062.0
2022-01-11 11:30:00,331.09,333.41,331.0,332.78,49044.0,329.3043,331.6118,329.2148,330.9852,49044.0
2022-01-11 12:00:00,332.9,333.41,331.11,331.22,58251.0,331.1046,331.6118,329.3242,329.4336,58251.0
2022-01-11 12:30:00,331.24,332.59,330.45,332.27,45849.0,329.4535,330.7962,328.6678,330.478,45849.0
2022-01-11 13:00:00,332.2,332.71,330.83,332.25,28392.0,330.4083,330.9156,329.0457,330.4581,28392.0
2022-01-11 13:30:00,332.27,332.65,331.88,332.44,27492.0,330.478,330.8559,330.0901,330.647,27492.0
2022-01-11 14:00:00,332.41,333.13,331.98,333.09,29266.0,330.6172,331.3333,330.1895,331.2935,29266.0
2022-01-11 14:30:00,333.0,333.78,332.01,333.4,42032.0,331.204,331.9798,330.2194,331.6019,42032.0
2022-01-11 15:00:00,333.42,334.62,331.54,334.26,87485.0,331.6218,332.8153,329.7519,332.4572,87485.0
2022-01-11 15:30:00,334.24,334.61,333.2,334.37,73659.0,332.4373,332.8053,331.4029,332.5666,73659.0
2022-01-12 09:30:00,335.13,336.33,332.39,334.27,82506.0,333.3225,334.5161,330.5973,332.4672,82506.0
2022-01-12 10:00:00,334.29,335.73,333.5,334.28,91153.0,332.4871,333.9193,331.7013,332.4771,91153.0
2022-01-12 10:30:00,334.14,334.27,331.17,331.65,55387.0,332.3379,332.4672,329.3839,329.8613,55387.0
2022-01-12 11:00:00,331.83,332.54,330.1,332.01,29275.0,330.0403,330.7465,328.3197,330.2194,29275.0
2022-01-12 11:30:00,332.05,333.18,332.05,332.32,21237.0,330.2591,331.383,330.2591,330.5277,21237.0
2022-01-12 12:00:00,332.34,333.41,331.98,333.26,16643.0,330.5476,331.6118,330.1895,331.4626,16643.0
2022-01-12 12:30:00,333.2,334.4,333.2,334.14,15671.0,331.4029,332.5965,331.4029,332.3379,15671.0
2022-01-12 13:00:00,334.18,334.18,332.92,333.04,15359.0,332.3777,332.3777,331.1244,331.2438,15359.0
2022-01-12 13:30:00,332.92,333.82,332.79,332.87,11640.0,331.1244,332.0196,330.9951,331.0747,11640.0
2022-01-12 14:00:00,332.79,333.32,332.46,333.27,16361.0,330.9951,331.5223,330.6669,331.4726,16361.0
2022-01-12 14:30:00,333.2,333.2,332.0,332.78,18321.0,331.4029,331.4029,330.2094,330.9852,18321.0
2022-01-12 15:00:00,332.74,332.98,331.68,331.93,25397.0,330.9454,331.1841,329.8911,330.1398,25397.0
2022-01-12 15:30:00,331.88,333.26,331.33,333.26,56393.0,330.0901,331.4626,329.543,331.4626,56393.0
2022-01-13 09:30:00,334.99,335.52,332.91,334.61,86156.0,333.1833,333.7104,331.1145,332.8053,86156.0
2022-01-13 10:00:00,334.61,334.72,330.96,331.96,56170.0,332.8053,332.9147,329.175,330.1696,56170.0
2022-01-13 10:30:00,331.82,332.42,329.07,330.34,41867.0,330.0304,330.6271,327.2952,328.5584,41867.0
2022-01-13 11:00:00,330.24,331.32,329.79,331.26,21085.0,328.4589,329.5331,328.0113,329.4734,21085.0
2022-01-13 11:30:00,331.2,332.0,330.88,331.7,30772.0,329.4137,330.2094,329.0955,329.911,30772.0
2022-01-13 12:00:00,331.49,331.49,328.23,328.75,41585.0,329.7022,329.7022,326.4597,326.9769,41585.0
2022-01-13 12:30:00,328.66,329.51,327.64,328.33,38951.0,326.8874,327.7328,325.8729,326.5592,38951.0
2022-01-13 13:00:00,328.31,330.06,327.83,329.49,20905.0,326.5393,328.2799,326.0619,327.7129,20905.0
2022-01-13 13:30:00,329.18,329.58,328.75,329.23,16552.0,327.4046,327.8025,326.9769,327.4543,16552.0
2022-01-13 14:00:00,329.31,330.24,329.04,329.18,17951.0,327.5339,328.4589,327.2654,327.4046,17951.0
2022-01-13 14:30:00,329.12,330.3,328.73,329.79,33740.0,327.3449,328.5186,326.957,328.0113,33740.0
2022-01-13 15:00:00,329.65,329.65,327.8,328.72,41410.0,327.8721,327.8721,326.0321,326.9471,41410.0
2022-01-13 15:30:00,328.61,328.86,325.81,326.58,101734.0,326.8377,327.0863,324.0528,324.8186,101734.0
2022-01-14 09:30:00,321.94,330.51,321.3,329.86,111001.0,320.2037,328.7274,319.5671,328.081,111001.0
2022-01-14 10:00:00,330.27,332.17,328.01,330.45,72090.0,328.4887,330.3785,326.2409,328.6678,72090.0
2022-01-14 10:30:00,330.38,330.63,329.0,330.07,47775.0,328.5981,328.8468,327.2256,328.2898,47775.0
2022-01-14 11:00:00,330.29,331.19,328.52,329.69,38466.0,328.5086,329.4038,326.7482,327.9119,38466.0
2022-01-14 11:30:00,329.69,331.88,329.28,330.32,28550.0,327.9119,330.0901,327.5041,328.5385,28550.0
2022-01-14 12:00:00,330.32,330.8,329.77,330.64,27468.0,328.5385,329.0159,327.9914,328.8567,27468.0
2022-01-14 12:30:00,330.83,331.1,329.11,329.18,30390.0,329.0457,329.3143,327.335,327.4046,30390.0
2022-01-14 13:00:00,329.27,330.5,328.77,328.78,24165.0,327.4941,328.7175,326.9968,327.0068,24165.0
2022-01-14 13:30:00,328.81,332.18,328.81,331.76,40737.0,327.0366,330.3884,327.0366,329.9707,40737.0
2022-01-14 14:00:00,331.78,332.68,329.93,330.2,32338.0,329.9906,330.8857,328.1506,328.4191,32338.0
2022-01-14 14:30:00,330.13,331.19,328.18,329.86,41262.0,328.3495,329.4038,326.41,328.081,41262.0
2022-01-14 15:00:00,329.94,331.8,329.92,331.11,46575.0,328.1605,330.0105,328.1406,329.3242,46575.0
2022-01-14 15:30:00,331.17,332.06,331.04,331.98,87525.0,329.3839,330.2691,329.2546,330.1895,87525.0
2022-01-18 09:30:00,322.69,324.09,318.34,320.38,273647.0,320.9496,322.3421,316.6231,318.6521,273647.0
2022-01-18 10:00:00,320.29,323.96,319.35,321.39,146068.0,318.5626,322.2128,317.6276,319.6566,146068.0
2022-01-18 10:30:00,321.38,321.38,319.0,319.49,90404.0,319.6467,319.6467,317.2795,317.7669,90404.0
2022-01-18 11:00:00,319.4,320.54,318.97,319.4,42700.0,317.6774,318.8112,317.2497,317.6774,42700.0
2022-01-18 11:30:00,319.36,322.05,318.49,321.32,54714.0,317.6376,320.3131,316.7723,319.587,54714.0
2022-01-18 12:00:00,321.46,321.63,319.78,320.0,35720.0,319.7263,319.8953,318.0553,318.2741,35720.0
2022-01-18 12:30:00,319.77,320.26,319.27,319.56,36670.0,318.0454,318.5327,317.5481,317.8365,36670.0
2022-01-18 13:00:00,319.41,320.67,319.08,320.09,33030.0,317.6873,318.9405,317.3591,318.3636,33030.0
2022-01-18 13:30:00,320.08,320.89,319.78,320.47,26994.0,318.3537,319.1593,318.0553,318.7416,26994.0
2022-01-18 14:00:00,320.64,321.25,319.47,319.98,28919.0,318.9107,319.5174,317.747,318.2542,28919.0
2022-01-18 14:30:00,320.16,321.9,320.16,321.21,46967.0,318.4333,320.1639,318.4333,319.4776,46967.0
2022-01-18 15:00:00,321.2,321.65,319.09,319.92,42103.0,319.4677,319.9152,317.369,318.1946,42103.0
2022-01-18 15:30:00,319.92,320.38,317.75,318.36,130996.0,318.1946,318.6521,316.0363,316.643,130996.0
2022-01-19 09:30:00,319.89,323.63,319.84,322.03,106082.0,318.1647,321.8846,318.115,320.2932,106082.0
2022-01-19 10:00:00,321.94,322.87,321.3,321.87,52364.0,320.2037,321.1287,319.5671,320.134,52364.0
2022-01-19 10:30:00,321.79,321.79,319.37,320.2,64609.0,320.0545,320.0545,317.6475,318.4731,64609.0
2022-01-19 11:00:00,320.03,322.92,319.94,322.87,59062.0,318.304,321.1784,318.2145,321.1287,59062.0
2022-01-19 11:30:00,322.81,323.6,321.33,323.35,44848.0,321.069,321.8547,319.597,321.6061,44848.0
2022-01-19 12:00:00,323.35,325.38,323.3,324.93,49064.0,321.6061,323.6251,321.5563,323.1775,49064.0
2022-01-19 12:30:00,324.99,326.0,324.21,325.89,67856.0,323.2372,324.2418,322.4614,324.1324,67856.0
2022-01-19 13:00:00,325.81,326.94,324.7,325.09,55248.0,324.0528,325.1767,322.9488,323.3367,55248.0
2022-01-19 13:30:00,325.14,326.24,325.0,325.26,24208.0,323.3864,324.4805,323.2472,323.5058,24208.0
2022-01-19 14:00:00,325.02,325.52,322.98,323.18,50750.0,323.2671,323.7644,321.2381,321.437,50750.0
2022-01-19 14:30:00,322.88,323.83,322.42,323.05,37831.0,321.1386,322.0835,320.6811,321.3077,37831.0
2022-01-19 15:00:00,322.96,324.08,321.77,321.89,39301.0,321.2182,322.3321,320.0346,320.1539,39301.0
2022-01-19 15:30:00,321.95,322.64,319.33,319.61,79522.0,320.2136,320.8999,317.6077,317.8862,79522.0
2022-01-20 09:30:00,323.5,327.44,322.62,326.48,94046.0,321.7553,325.674,320.88,324.7192,94046.0
2022-01-20 10:00:00,326.53,327.56,325.54,327.01,50478.0,324.7689,325.7934,323.7843,325.2463,50478.0
2022-01-20 10:30:00,327.01,327.79,326.29,326.55,49809.0,325.2463,326.0221,324.5302,324.7888,49809.0
2022-01-20 11:00:00,326.66,327.09,324.19,325.17,56398.0,324.8982,325.3259,322.4415,323.4162,56398.0
2022-01-20 11:30:00,325.15,325.21,323.62,324.45,32869.0,323.3964,323.456,321.8746,322.7001,32869.0
2022-01-20 12:00:00,324.4,324.68,323.6,324.41,24396.0,322.6504,322.9289,321.8547,322.6603,24396.0
2022-01-20 12:30:00,324.74,325.08,323.57,323.78,16776.0,322.9886,323.3267,321.8249,322.0337,16776.0
2022-01-20 13:00:00,323.72,323.75,322.57,323.12,27801.0,321.9741,322.0039,320.8303,321.3773,27801.0
2022-01-20 13:30:00,323.16,323.61,322.45,322.92,15442.0,321.4171,321.8647,320.7109,321.1784,15442.0
2022-01-20 14:00:00,322.82,324.33,322.16,322.36,30339.0,321.0789,322.5808,320.4225,320.6214,30339.0
2022-01-20 14:30:00,322.37,322.55,321.04,321.53,43319.0,320.6313,320.8104,319.3085,319.7959,43319.0
2022-01-20 15:00:00,321.39,322.01,318.71,319.27,52254.0,319.6566,320.2733,316.9911,317.5481,52254.0
2022-01-20 15:30:00,319.27,319.91,316.04,316.72,104167.0,317.5481,318.1846,314.3355,315.0118,104167.0
2022-01-21 09:30:00,314.81,318.13,311.76,311.97,190365.0,313.1121,316.4142,310.0786,310.2874,190365.0
2022-01-21 10:00:00,311.98,314.18,307.78,311.27,139482.0,310.2974,312.4855,306.12,309.5912,139482.0
2022-01-21 10:30:00,311.25,315.5,311.01,314.83,108268.0,309.5713,313.7984,309.3326,313.132,108268.0
2022-01-21 11:00:00,315.08,315.25,312.0,313.93,79040.0,313.3807,313.5497,310.3173,312.2369,79040.0
2022-01-21 11:30:00,313.95,314.45,310.06,311.33,54497.0,312.2568,312.7541,308.3877,309.6509,54497.0
2022-01-21 12:00:00,311.15,312.02,309.3,310.14,91877.0,309.4719,310.3372,307.6318,308.4673,91877.0
2022-01-21 12:30:00,309.76,310.55,308.22,308.81,69137.0,308.0894,308.8751,306.5577,307.1445,69137.0
2022-01-21 13:00:00,308.81,309.72,308.0,308.12,64954.0,307.1445,308.0496,306.3389,306.4582,64954.0
2022-01-21 13:30:00,308.01,309.75,308.01,308.45,32100.0,306.3488,308.0794,306.3488,306.7864,32100.0
2022-01-21 14:00:00,308.73,309.53,307.71,307.71,40122.0,307.0649,307.8606,306.0504,306.0504,40122.0
2022-01-21 14:30:00,307.8,308.76,306.35,306.36,70979.0,306.1399,307.0948,304.6977,304.7077,70979.0
2022-01-21 15:00:00,306.23,306.54,304.25,306.05,144137.0,304.5784,304.8867,302.6091,304.3994,144137.0
2022-01-21 15:30:00,305.87,308.66,303.06,303.06,206088.0,304.2203,306.9953,301.4255,301.4255,206088.0
2022-01-24 09:30:00,298.0,300.45,296.0,296.0,219155.0,296.3928,298.8296,294.4036,294.4036,219155.0
2022-01-24 10:00:00,296.07,298.65,293.85,295.61,143706.0,294.4732,297.0393,292.2652,294.0157,143706.0
2022-01-24 10:30:00,295.7,297.61,294.39,295.69,101268.0,294.1052,296.0049,292.8023,294.0952,101268.0
2022-01-24 11:00:00,295.51,295.99,293.63,294.79,93741.0,293.9162,294.3936,292.0464,293.2001,93741.0
2022-01-24 11:30:00,294.82,295.14,291.51,293.43,120315.0,293.2299,293.5482,289.9378,291.8474,120315.0
2022-01-24 12:00:00,293.3,293.6,289.01,291.12,93108.0,291.7181,292.0165,287.4513,289.5499,93108.0
2022-01-24 12:30:00,290.97,294.82,289.98,294.15,99004.0,289.4007,293.2299,288.416,292.5635,99004.0
2022-01-24 13:00:00,294.47,300.1,294.38,296.87,123349.0,292.8818,298.4815,292.7923,295.2689,123349.0
2022-01-24 13:30:00,296.82,302.14,296.8,302.03,99155.0,295.2191,300.5105,295.1993,300.401,99155.0
2022-01-24 14:00:00,302.16,305.38,301.48,301.79,126556.0,300.5303,303.733,299.854,300.1623,126556.0
2022-01-24 14:30:00,301.82,302.98,298.78,302.05,75800.0,300.1922,301.3459,297.1686,300.4209,75800.0
2022-01-24 15:00:00,302.09,305.0,300.93,303.85,94679.0,300.4607,303.355,299.307,302.2112,94679.0
2022-01-24 15:30:00,303.72,309.47,302.86,309.05,257435.0,302.0819,307.8009,301.2266,307.3832,257435.0
2022-01-25 09:30:00,300.05,303.3,297.86,299.19,262380.0,298.4317,301.6642,296.2535,297.5764,262380.0
2022-01-25 10:00:00,299.25,302.14,297.66,301.9,115166.0,297.636,300.5105,296.0546,300.2717,115166.0
2022-01-25 10:30:00,301.97,303.8,300.39,301.52,88176.0,300.3414,302.1615,298.7699,299.8938,88176.0
2022-01-25 11:00:00,301.42,302.13,299.57,301.17,65303.0,299.7943,300.5005,297.9543,299.5457,65303.0
2022-01-25 11:30:00,301.3,301.3,297.88,299.05,84133.0,299.675,299.675,296.2734,297.4371,84133.0
2022-01-25 12:00:00,298.98,301.79,298.98,301.3,70457.0,297.3675,300.1623,297.3675,299.675,70457.0
2022-01-25 12:30:00,301.13,301.3,299.82,301.12,52762.0,299.5059,299.675,298.203,299.496,52762.0
2022-01-25 13:00:00,301.18,302.28,299.91,302.12,39185.0,299.5556,300.6497,298.2925,300.4906,39185.0
2022-01-25 13:30:00,302.06,304.57,301.97,304.52,63796.0,300.4309,302.9273,300.3414,302.8776,63796.0
2022-01-25 14:00:00,304.28,305.48,303.02,304.84,68435.0,302.6389,303.8324,301.3857,303.1959,68435.0
2022-01-25 14:30:00,304.91,306.23,303.25,306.03,83177.0,303.2655,304.5784,301.6145,304.3795,83177.0
2022-01-25 15:00:00,305.95,305.95,301.82,302.2,78613.0,304.2999,304.2999,300.1922,300.5701,78613.0
2022-01-25 15:30:00,302.24,303.8,299.74,300.72,117295.0,300.6099,302.1615,298.1234,299.0981,117295.0
2022-01-26 09:30:00,307.01,307.51,301.47,303.25,194678.0,305.3542,305.8515,299.8441,301.6145,194678.0
2022-01-26 10:00:00,303.24,304.67,299.59,300.08,135850.0,301.6045,303.0268,297.9742,298.4616,135850.0
2022-01-26 10:30:00,299.97,301.0,298.84,299.95,84428.0,298.3522,299.3766,297.2283,298.3323,84428.0
2022-01-26 11:00:00,299.94,301.47,299.68,301.01,59641.0,298.3223,299.8441,298.0637,299.3865,59641.0
2022-01-26 11:30:00,301.04,302.45,301.04,301.74,61095.0,299.4164,300.8188,299.4164,300.1126,61095.0
2022-01-26 12:00:00,301.77,303.29,301.75,303.21,42626.0,300.1425,301.6543,300.1226,301.5747,42626.0
2022-01-26 12:30:00,303.18,304.43,303.04,304.06,32436.0,301.5448,302.7881,301.4056,302.4201,32436.0
2022-01-26 13:00:00,304.06,304.06,302.78,303.19,31594.0,302.4201,302.4201,301.147,301.5548,31594.0
2022-01-26 13:30:00,303.05,303.74,302.68,302.8,34305.0,301.4155,302.1018,301.0475,301.1669,34305.0
2022-01-26 14:00:00,302.71,305.67,300.7,303.17,154257.0,301.0774,304.0214,299.0782,301.5349,154257.0
2022-01-26 14:30:00,303.41,304.25,296.45,297.13,160222.0,301.7736,302.6091,294.8511,295.5275,160222.0
2022-01-26 15:00:00,296.92,296.96,290.87,295.03,242626.0,295.3186,295.3584,289.3012,293.4388,242626.0
2022-01-26 15:30:00,294.95,295.65,291.74,294.62,301498.0,293.3592,294.0555,290.1665,293.031,301498.0
2022-01-27 09:30:00,298.05,300.19,294.73,299.55,192534.0,296.4425,298.571,293.1404,297.9344,192534.0
2022-01-27 10:00:00,299.51,301.62,297.81,298.59,99500.0,297.8946,299.9933,296.2038,296.9796,99500.0
2022-01-27 10:30:00,298.6,300.5,297.49,300.09,63896.0,296.9895,298.8793,295.8855,298.4715,63896.0
2022-01-27 11:00:00,300.27,301.55,299.8,299.98,80945.0,298.6505,299.9236,298.1831,298.3621,80945.0
2022-01-27 11:30:00,300.03,301.69,299.8,300.98,54920.0,298.4118,300.0629,298.1831,299.3567,54920.0
2022-01-27 12:00:00,300.97,300.97,298.2,298.72,83089.0,299.3468,299.3468,296.5917,297.1089,83089.0
2022-01-27 12:30:00,298.63,298.96,296.95,298.0,114617.0,297.0194,297.3476,295.3484,296.3928,114617.0
2022-01-27 13:00:00,297.97,298.66,294.65,294.85,95105.0,296.3629,297.0492,293.0609,293.2598,95105.0
2022-01-27 13:30:00,294.82,296.85,294.54,296.29,100885.0,293.2299,295.249,292.9514,294.692,100885.0
2022-01-27 14:00:00,296.39,298.32,295.5,295.58,78939.0,294.7915,296.7111,293.9063,293.9858,78939.0
2022-01-27 14:30:00,295.57,296.84,294.89,295.94,70680.0,293.9759,295.239,293.2996,294.3439,70680.0
2022-01-27 15:00:00,295.98,296.88,294.26,294.99,99615.0,294.3837,295.2788,292.673,293.399,99615.0
2022-01-27 15:30:00,294.94,297.86,294.37,294.59,133625.0,293.3493,296.2535,292.7824,293.0012,133625.0
2022-01-28 09:30:00,295.66,297.08,293.33,294.69,123931.0,294.0654,295.4777,291.748,293.1006,123931.0
2022-01-28 10:00:00,294.88,295.97,293.73,294.55,100701.0,293.2896,294.3737,292.1458,292.9614,100701.0
2022-01-28 10:30:00,294.35,297.29,293.07,297.19,99084.0,292.7625,295.6866,291.4894,295.5872,99084.0
2022-01-28 11:00:00,297.23,299.35,296.05,298.64,79821.0,295.6269,297.7355,294.4533,297.0293,79821.0
2022-01-28 11:30:00,298.86,300.4,297.94,299.84,49510.0,297.2481,298.7798,296.3331,298.2229,49510.0
2022-01-28 12:00:00,300.01,301.28,298.95,299.22,144737.0,298.3919,299.6551,297.3377,297.6062,144737.0
2022-01-28 12:30:00,299.16,300.32,298.15,298.17,58222.0,297.5465,298.7003,296.542,296.5619,58222.0
2022-01-28 13:00:00,298.14,298.34,296.07,296.99,105583.0,296.532,296.7309,294.4732,295.3882,105583.0
2022-01-28 13:30:00,297.12,298.5,297.01,297.85,56485.0,295.5175,296.8901,295.4081,296.2436,56485.0
2022-01-28 14:00:00,297.81,298.6,294.18,294.32,71374.0,296.2038,296.9895,292.5934,292.7326,71374.0
2022-01-28 14:30:00,294.14,296.91,293.58,296.89,92066.0,292.5536,295.3087,291.9966,295.2888,92066.0
2022-01-28 15:00:00,296.89,298.21,296.44,297.7,98810.0,295.2888,296.6017,294.8412,296.0944,98810.0
2022-01-28 15:30:00,297.65,301.8,296.5,301.74,151123.0,296.0447,300.1723,294.9009,300.1126,151123.0
2022-01-31 09:30:00,300.65,304.22,299.39,303.63,116499.0,299.0285,302.5792,297.7753,301.9924,116499.0
2022-01-31 10:00:00,303.59,306.95,303.37,305.89,98338.0,301.9526,305.2945,301.7338,304.2402,98338.0
2022-01-31 10:30:00,305.9,308.03,305.5,307.12,43625.0,304.2502,306.3687,303.8523,305.4636,43625.0
2022-01-31 11:00:00,307.6,307.98,306.56,306.91,32816.0,305.941,306.319,304.9066,305.2547,32816.0
2022-01-31 11:30:00,307.21,309.17,306.76,309.16,30903.0,305.5531,307.5025,305.1055,307.4926,30903.0
2022-01-31 12:00:00,309.2,309.8,308.36,308.73,40644.0,307.5324,308.1291,306.6969,307.0649,40644.0
2022-01-31 12:30:00,308.9,310.22,308.65,309.94,25972.0,307.234,308.5469,306.9853,308.2684,25972.0
2022-01-31 13:00:00,309.88,310.28,308.86,309.62,23918.0,308.2087,308.6066,307.1942,307.9501,23918.0
2022-01-31 13:30:00,309.66,310.67,309.27,310.49,29015.0,307.9899,308.9944,307.602,308.8154,29015.0
2022-01-31 14:00:00,310.45,311.1,310.13,310.96,27253.0,308.7756,309.4221,308.4574,309.2829,27253.0
2022-01-31 14:30:00,311.0,311.35,310.28,311.08,40585.0,309.3227,309.6708,308.6066,309.4022,40585.0
2022-01-31 15:00:00,311.05,311.28,308.9,310.09,48477.0,309.3724,309.6012,307.234,308.4176,48477.0
2022-01-31 15:30:00,310.1,313.79,309.83,312.88,134519.0,308.4275,312.0976,308.159,311.1925,134519.0
2022-02-01 09:30:00,314.46,316.89,312.12,315.19,145038.0,312.764,315.1809,310.4366,313.4901,145038.0
2022-02-01 10:00:00,315.19,315.5,312.2,314.63,53226.0,313.4901,313.7984,310.5162,312.9331,53226.0
2022-02-01 10:30:00,314.47,315.28,312.9,314.59,37247.0,312.774,313.5796,311.2124,312.8933,37247.0
2022-02-01 11:00:00,314.53,316.48,314.0,315.93,30913.0,312.8336,314.7731,312.3065,314.2261,30913.0
2022-02-01 11:30:00,315.85,317.01,315.18,316.7,27883.0,314.1465,315.3003,313.4801,314.9919,27883.0
2022-02-01 12:00:00,316.72,317.56,315.6,316.37,29916.0,315.0118,315.8473,313.8979,314.6637,29916.0
2022-02-01 12:30:00,316.46,317.33,315.5,317.29,19054.0,314.7532,315.6185,313.7984,315.5787,19054.0
2022-02-01 13:00:00,317.31,317.4,315.86,316.35,28584.0,315.5986,315.6882,314.1565,314.6438,28584.0
2022-02-01 13:30:00,316.27,316.9,315.77,316.53,23516.0,314.5642,315.1908,314.0669,314.8228,23516.0
2022-02-01 14:00:00,316.68,317.3,315.5,316.0,25687.0,314.972,315.5887,313.7984,314.2957,25687.0
2022-02-01 14:30:00,316.26,316.95,315.9,316.49,19822.0,314.5543,315.2406,314.1962,314.7831,19822.0
2022-02-01 15:00:00,316.35,318.0,316.28,317.89,70700.0,314.6438,316.2849,314.5742,316.1755,70700.0
2022-02-01 15:30:00,317.94,319.59,317.94,318.98,105155.0,316.2252,317.8663,316.2252,317.2596,105155.0
2022-02-02 09:30:00,327.82,327.99,320.03,321.72,217686.0,326.052,326.221,318.304,319.9849,217686.0
2022-02-02 10:00:00,321.69,324.42,321.69,322.3,94080.0,319.955,322.6703,319.955,320.5617,94080.0
2022-02-02 10:30:00,322.46,322.71,320.5,321.0,97492.0,320.7209,320.9695,318.7714,319.2687,97492.0
2022-02-02 11:00:00,320.9,321.0,316.91,319.21,117688.0,319.1693,319.2687,315.2008,317.4884,117688.0
2022-02-02 11:30:00,319.16,319.64,317.35,319.64,63512.0,317.4387,317.9161,315.6384,317.9161,63512.0
2022-02-02 12:00:00,319.53,324.3,319.05,322.51,134692.0,317.8067,322.5509,317.3293,320.7706,134692.0
2022-02-02 12:30:00,322.47,324.5,321.63,324.26,76795.0,320.7308,322.7499,319.8953,322.5112,76795.0
2022-02-02 13:00:00,324.24,324.24,321.38,321.81,63035.0,322.4913,322.4913,319.6467,320.0744,63035.0
2022-02-02 13:30:00,321.86,323.7,321.75,322.89,76766.0,320.1241,321.9542,320.0147,321.1485,76766.0
2022-02-02 14:00:00,322.91,323.17,321.0,321.9,59426.0,321.1684,321.427,319.2687,320.1639,59426.0
2022-02-02 14:30:00,321.88,324.23,321.78,323.04,80581.0,320.144,322.4813,320.0445,321.2977,80581.0
2022-02-02 15:00:00,323.13,324.74,322.46,323.59,114458.0,321.3872,322.9886,320.7209,321.8448,114458.0
2022-02-02 15:30:00,323.55,324.44,322.0,322.91,169546.0,321.805,322.6902,320.2633,321.1684,169546.0
2022-02-03 09:30:00,244.77,246.39,237.07,241.2,2449201.0,243.4499,245.0611,235.7914,239.8991,2449201.0
2022-02-03 10:00:00,241.19,247.99,241.14,245.9,915939.0,239.8892,246.6525,239.8394,244.5738,915939.0
2022-02-03 10:30:00,245.89,247.86,243.75,244.14,633421.0,244.5638,246.5232,242.4354,242.8233,633421.0
2022-02-03 11:00:00,244.2,246.91,242.29,242.84,642531.0,242.8829,245.5783,240.9832,241.5303,642531.0
2022-02-03 11:30:00,242.68,244.11,241.5,241.53,498991.0,241.3711,242.7934,240.1975,240.2273,498991.0
2022-02-03 12:00:00,241.51,242.04,240.14,241.44,416181.0,240.2075,240.7346,238.8448,240.1378,416181.0
2022-02-03 12:30:00,241.34,241.86,238.27,239.6,552131.0,240.0384,240.5556,236.9849,238.3078,552131.0
2022-02-03 13:00:00,239.61,240.37,238.3,238.9,426389.0,238.3177,239.0736,237.0148,237.6115,426389.0
2022-02-03 13:30:00,238.85,239.68,238.15,238.25,300918.0,237.5618,238.3873,236.8656,236.965,300918.0
2022-02-03 14:00:00,238.21,240.9,237.62,239.1,465717.0,236.9253,239.6007,236.3384,237.8105,465717.0
2022-02-03 14:30:00,239.19,239.28,237.1,237.32,333343.0,237.9,237.9895,235.8212,236.0401,333343.0
2022-02-03 15:00:00,237.33,238.05,236.22,236.4,574962.0,236.05,236.7661,234.946,235.125,574962.0
2022-02-03 15:30:00,236.38,238.08,235.75,237.83,604397.0,235.1051,236.796,234.4785,236.5473,604397.0
2022-02-04 09:30:00,235.18,236.35,230.5,234.51,567388.0,233.9116,235.0753,229.2568,233.2452,567388.0
2022-02-04 10:00:00,234.63,236.02,232.01,232.54,395809.0,233.3646,234.7471,230.7587,231.2858,395809.0
2022-02-04 10:30:00,232.57,233.67,231.62,232.25,206588.0,231.3157,232.4097,230.3708,230.9974,206588.0
2022-02-04 11:00:00,232.22,232.49,230.11,231.44,352871.0,230.9676,231.2361,228.8689,230.1918,352871.0
2022-02-04 11:30:00,231.46,233.7,231.3,232.7,193845.0,230.2117,232.4396,230.0525,231.445,193845.0
2022-02-04 12:00:00,232.81,234.91,232.1,233.97,151567.0,231.5544,233.643,230.8482,232.7081,151567.0
2022-02-04 12:30:00,234.04,235.43,233.16,235.01,126704.0,232.7777,234.1602,231.9025,233.7425,126704.0
2022-02-04 13:00:00,235.0,236.33,234.62,235.76,127331.0,233.7326,235.0554,233.3546,234.4885,127331.0
2022-02-04 13:30:00,235.76,241.26,234.88,240.44,242795.0,234.4885,239.9588,233.6132,239.1432,242795.0
2022-02-04 14:00:00,240.45,242.57,237.43,237.79,419334.0,239.1532,241.2617,236.1495,236.5075,419334.0
2022-02-04 14:30:00,237.7,240.44,237.51,240.0,217047.0,236.418,239.1432,236.229,238.7056,217047.0
2022-02-04 15:00:00,240.0,240.69,238.6,238.75,198540.0,238.7056,239.3919,237.3131,237.4623,198540.0
2022-02-04 15:30:00,238.79,239.97,236.81,237.11,310391.0,237.5021,238.6758,235.5328,235.8312,310391.0
2022-02-07 09:30:00,237.7,238.3,233.2,233.37,316702.0,236.418,237.0148,231.9423,232.1114,316702.0
2022-02-07 10:00:00,233.37,233.41,230.5,231.31,444595.0,232.1114,232.1511,229.2568,230.0625,444595.0
2022-02-07 10:30:00,231.32,231.96,230.35,231.27,207539.0,230.0724,230.709,229.1076,230.0227,207539.0
2022-02-07 11:00:00,231.26,232.22,228.3,228.58,268347.0,230.0127,230.9676,227.0687,227.3472,268347.0
2022-02-07 11:30:00,228.51,228.51,226.53,227.52,255819.0,227.2776,227.2776,225.3082,226.2929,255819.0
2022-02-07 12:00:00,227.52,227.7,225.15,225.25,264919.0,226.2929,226.4719,223.9357,224.0351,264919.0
2022-02-07 12:30:00,225.19,225.7,224.07,224.42,316589.0,223.9755,224.4827,222.8615,223.2096,316589.0
2022-02-07 13:00:00,224.38,226.64,224.35,225.9,214610.0,223.1698,225.4177,223.14,224.6816,214610.0
2022-02-07 13:30:00,225.94,226.66,225.0,226.12,161430.0,224.7214,225.4375,223.7865,224.9005,161430.0
2022-02-07 14:00:00,226.13,227.2,225.37,227.02,174651.0,224.9104,225.9746,224.1545,225.7956,174651.0
2022-02-07 14:30:00,227.09,227.98,226.26,227.47,154530.0,225.8652,226.7504,225.0397,226.2432,154530.0
2022-02-07 15:00:00,227.4,228.52,226.69,227.06,197943.0,226.1736,227.2875,225.4674,225.8354,197943.0
2022-02-07 15:30:00,227.08,227.29,224.02,224.95,406330.0,225.8553,226.0641,222.8118,223.7368,406330.0
2022-02-08 09:30:00,220.84,225.74,219.8,225.32,534714.0,219.6489,224.5225,218.6145,224.1048,534714.0
2022-02-08 10:00:00,225.36,225.43,221.29,222.2,347023.0,224.1446,224.2142,220.0965,221.0016,347023.0
2022-02-08 10:30:00,222.1,225.21,220.77,224.26,209718.0,220.9021,223.9954,219.5793,223.0505,209718.0
2022-02-08 11:00:00,224.32,224.65,222.1,222.79,175631.0,223.1102,223.4384,220.9021,221.5884,175631.0
2022-02-08 11:30:00,222.88,223.55,222.33,222.98,106157.0,221.6779,222.3443,221.1309,221.7774,106157.0
2022-02-08 12:00:00,223.0,223.37,220.3,220.79,180534.0,221.7973,222.1653,219.1118,219.5992,180534.0
2022-02-08 12:30:00,220.84,221.98,220.19,220.32,164369.0,219.6489,220.7828,219.0024,219.1317,164369.0
2022-02-08 13:00:00,220.31,220.31,218.28,218.89,188963.0,219.1218,219.1218,217.1027,217.7095,188963.0
2022-02-08 13:30:00,218.99,220.08,218.11,218.92,176197.0,217.8089,218.893,216.9337,217.7393,176197.0
2022-02-08 14:00:00,219.03,219.89,217.6,217.8,184454.0,217.8487,218.7041,216.4264,216.6253,184454.0
2022-02-08 14:30:00,217.73,218.21,216.65,217.25,302528.0,216.5557,217.0331,215.4815,216.0783,302528.0
2022-02-08 15:00:00,217.22,218.11,216.17,218.1,228611.0,216.0485,216.9337,215.0041,216.9237,228611.0
2022-02-08 15:30:00,218.15,221.2,217.93,220.26,429377.0,216.9734,220.007,216.7546,219.0721,429377.0
2022-02-09 09:30:00,224.2,227.45,222.21,225.08,498652.0,222.9908,226.2233,221.0115,223.8661,498652.0
2022-02-09 10:00:00,225.0,226.5,224.49,225.79,321869.0,223.7865,225.2784,223.2792,224.5722,321869.0
2022-02-09 10:30:00,225.8,226.0,224.05,225.5,182115.0,224.5822,224.7811,222.8416,224.2838,182115.0
2022-02-09 11:00:00,225.6,227.11,225.15,226.75,173682.0,224.3833,225.8851,223.9357,225.5271,173682.0
2022-02-09 11:30:00,226.63,227.19,225.91,226.43,169169.0,225.4077,225.9647,224.6916,225.2088,169169.0
2022-02-09 12:00:00,226.41,227.09,225.25,226.95,161684.0,225.1889,225.8652,224.0351,225.726,161684.0
2022-02-09 12:30:00,226.98,230.37,226.87,228.77,363744.0,225.7558,229.1275,225.6464,227.5362,363744.0
2022-02-09 13:00:00,228.85,230.61,228.59,229.89,149874.0,227.6157,229.3662,227.3571,228.6501,149874.0
2022-02-09 13:30:00,229.91,231.47,229.66,231.43,133175.0,228.67,230.2216,228.4214,230.1818,133175.0
2022-02-09 14:00:00,231.41,233.11,231.41,232.58,191050.0,230.1619,231.8528,230.1619,231.3256,191050.0
2022-02-09 14:30:00,232.6,233.0,231.58,232.48,174089.0,231.3455,231.7434,230.331,231.2262,174089.0
2022-02-09 15:00:00,232.48,233.37,230.85,232.3,194114.0,231.2262,232.1114,229.6049,231.0471,194114.0
2022-02-09 15:30:00,232.29,232.81,230.85,231.97,245775.0,231.0372,231.5544,229.6049,230.7189,245775.0
2022-02-10 09:30:00,228.27,234.32,226.74,233.83,364474.0,227.0389,233.0562,225.5171,232.5689,364474.0
2022-02-10 10:00:00,233.78,234.76,231.78,233.55,170704.0,232.5191,233.4939,230.5299,232.2904,170704.0
2022-02-10 10:30:00,233.62,234.22,230.62,230.96,184375.0,232.36,232.9568,229.3762,229.7144,184375.0
2022-02-10 11:00:00,231.02,231.45,230.27,230.71,85515.0,229.774,230.2017,229.0281,229.4657,85515.0
2022-02-10 11:30:00,230.57,232.55,229.43,232.14,112665.0,229.3265,231.2958,228.1926,230.888,112665.0
2022-02-10 12:00:00,232.31,232.77,231.4,232.23,63102.0,231.0571,231.5146,230.152,230.9775,63102.0
2022-02-10 12:30:00,232.27,232.53,229.62,230.93,125862.0,231.0173,231.2759,228.3816,229.6845,125862.0
2022-02-10 13:00:00,230.9,231.45,229.21,229.21,78448.0,229.6547,230.2017,227.9738,227.9738,78448.0
2022-02-10 13:30:00,229.33,229.79,228.19,229.79,86221.0,228.0931,228.5507,226.9593,228.5507,86221.0
2022-02-10 14:00:00,229.77,229.88,228.25,229.38,88041.0,228.5308,228.6402,227.019,228.1429,88041.0
2022-02-10 14:30:00,229.38,230.18,228.3,228.54,80411.0,228.1429,228.9386,227.0687,227.3074,80411.0
2022-02-10 15:00:00,228.57,229.65,227.97,228.34,115294.0,227.3372,228.4114,226.7405,227.1085,115294.0
2022-02-10 15:30:00,228.25,228.5,226.71,228.04,198861.0,227.019,227.2676,225.4873,226.8101,198861.0
2022-02-11 09:30:00,228.46,230.41,226.51,226.87,160420.0,227.2278,229.1673,225.2884,225.6464,160420.0
2022-02-11 10:00:00,226.82,227.78,224.43,225.18,178167.0,225.5967,226.5515,223.2196,223.9655,178167.0
2022-02-11 10:30:00,225.39,226.46,224.8,225.03,87233.0,224.1744,225.2386,223.5876,223.8163,87233.0
2022-02-11 11:00:00,225.01,226.28,224.49,224.63,63607.0,223.7964,225.0596,223.2792,223.4185,63607.0
2022-02-11 11:30:00,224.5,225.4,223.63,224.9,81255.0,223.2892,224.1843,222.4239,223.687,81255.0
2022-02-11 12:00:00,224.85,224.85,223.87,224.46,42794.0,223.6373,223.6373,222.6626,223.2494,42794.0
2022-02-11 12:30:00,224.44,224.94,222.82,223.1,64098.0,223.2295,223.7268,221.6183,221.8967,64098.0
2022-02-11 13:00:00,223.01,223.43,222.04,222.12,76873.0,221.8072,222.225,220.8425,220.922,76873.0
2022-02-11 13:30:00,222.08,222.12,220.34,220.55,117050.0,220.8822,220.922,219.1516,219.3605,117050.0
2022-02-11 14:00:00,220.5,222.16,220.0,220.25,145257.0,219.3108,220.9618,218.8135,219.0621,145257.0
2022-02-11 14:30:00,220.38,221.37,219.36,220.25,145224.0,219.1914,220.1761,218.1769,219.0621,145224.0
2022-02-11 15:00:00,220.24,221.4,219.82,220.47,88482.0,219.0522,220.2059,218.6344,219.2809,88482.0
2022-02-11 15:30:00,220.33,220.96,218.8,219.57,166410.0,219.1417,219.7683,217.6199,218.3858,166410.0
2022-02-14 09:30:00,219.32,221.0,217.89,219.53,196286.0,218.1371,219.8081,216.7148,218.346,196286.0
2022-02-14 10:00:00,219.51,219.51,217.33,218.0,158399.0,218.3261,218.3261,216.1579,216.8243,158399.0
2022-02-14 10:30:00,218.0,219.14,216.71,218.23,133645.0,216.8243,217.9581,215.5412,217.053,133645.0
2022-02-14 11:00:00,218.27,219.27,217.37,218.36,142034.0,217.0928,218.0874,216.1976,217.1823,142034.0
2022-02-14 11:30:00,218.39,219.06,217.76,218.26,100977.0,217.2121,217.8785,216.5855,217.0828,100977.0
2022-02-14 12:00:00,218.26,218.85,217.8,218.85,76839.0,217.0828,217.6697,216.6253,217.6697,76839.0
2022-02-14 12:30:00,218.78,219.68,218.11,218.22,82903.0,217.6,218.4952,216.9337,217.0431,82903.0
2022-02-14 13:00:00,218.32,218.96,217.13,217.22,74098.0,217.1425,217.7791,215.9589,216.0485,74098.0
2022-02-14 13:30:00,217.2,217.3,215.02,215.02,146324.0,216.0286,216.128,213.8603,213.8603,146324.0
2022-02-14 14:00:00,215.02,216.75,214.8,216.32,133004.0,213.8603,215.581,213.6415,215.1533,133004.0
2022-02-14 14:30:00,216.32,217.78,216.02,217.25,113164.0,215.1533,216.6054,214.8549,216.0783,113164.0
2022-02-14 15:00:00,217.37,217.9,216.0,217.24,82836.0,216.1976,216.7248,214.835,216.0683,82836.0
2022-02-14 15:30:00,217.2,218.4,216.61,217.59,134379.0,216.0286,217.2221,215.4417,216.4165,134379.0
2022-02-15 09:30:00,220.47,221.07,217.66,218.66,182163.0,219.2809,219.8777,216.4861,217.4807,182163.0
2022-02-15 10:00:00,218.66,219.15,217.75,217.97,112688.0,217.4807,217.968,216.5756,216.7944,112688.0
2022-02-15 10:30:00,218.04,218.53,217.21,217.61,119387.0,216.864,217.3514,216.0385,216.4364,119387.0
2022-02-15 11:00:00,217.66,218.16,216.45,216.47,92432.0,216.4861,216.9834,215.2826,215.3025,92432.0
2022-02-15 11:30:00,216.49,218.1,216.49,217.38,88928.0,215.3224,216.9237,215.3224,216.2076,88928.0
2022-02-15 12:00:00,217.55,217.73,215.08,216.04,158371.0,216.3767,216.5557,213.92,214.8748,158371.0
2022-02-15 12:30:00,216.04,217.06,215.79,216.95,130224.0,214.8748,215.8893,214.6262,215.7799,130224.0
2022-02-15 13:00:00,216.96,217.84,216.4,217.74,85875.0,215.7899,216.6651,215.2329,216.5657,85875.0
2022-02-15 13:30:00,217.74,219.05,217.48,218.7,103847.0,216.5657,217.8686,216.3071,217.5205,103847.0
2022-02-15 14:00:00,218.76,219.69,218.29,219.5,115987.0,217.5802,218.5051,217.1127,218.3162,115987.0
2022-02-15 14:30:00,219.52,220.19,219.36,219.92,144672.0,218.3361,219.0024,218.1769,218.7339,144672.0
2022-02-15 15:00:00,219.91,220.57,219.6,219.8,130232.0,218.7239,219.3804,218.4156,218.6145,130232.0
2022-02-15 15:30:00,219.8,221.15,219.1,221.14,231297.0,218.6145,219.9573,217.9183,219.9473,231297.0
2022-02-16 09:30:00,212.4,215.44,212.36,214.93,461681.0,211.2545,214.2781,211.2147,213.7708,461681.0
2022-02-16 10:00:00,215.0,217.36,214.5,215.65,225336.0,213.8404,216.1877,213.3431,214.4869,225336.0
2022-02-16 10:30:00,215.55,217.43,214.67,215.81,162348.0,214.3875,216.2573,213.5122,214.6461,162348.0
2022-02-16 11:00:00,215.8,216.07,214.24,214.65,86615.0,214.6361,214.9047,213.0845,213.4923,86615.0
2022-02-16 11:30:00,214.64,215.31,214.26,215.3,54240.0,213.4824,214.1488,213.1044,214.1388,54240.0
2022-02-16 12:00:00,215.31,215.66,214.27,214.76,57200.0,214.1488,214.4969,213.1144,213.6017,57200.0
2022-02-16 12:30:00,214.77,215.29,213.91,214.69,81313.0,213.6117,214.1289,212.7563,213.5321,81313.0
2022-02-16 13:00:00,214.67,214.99,214.13,214.21,83885.0,213.5122,213.8305,212.9751,213.0547,83885.0
2022-02-16 13:30:00,214.15,214.46,213.73,214.12,73143.0,212.995,213.3033,212.5773,212.9652,73143.0
2022-02-16 14:00:00,214.03,215.45,213.48,214.98,108783.0,212.8757,214.288,212.3286,213.8205,108783.0
2022-02-16 14:30:00,214.94,215.6,214.51,215.45,87584.0,213.7808,214.4372,213.3531,214.288,87584.0
2022-02-16 15:00:00,215.49,216.55,215.15,216.53,97081.0,214.3278,215.3821,213.9896,215.3622,97081.0
2022-02-16 15:30:00,216.5,217.01,215.78,216.51,152633.0,215.3323,215.8396,214.6162,215.3423,152633.0
2022-02-17 09:30:00,214.03,217.2,213.84,216.9,157560.0,212.8757,216.0286,212.6867,215.7302,157560.0
2022-02-17 10:00:00,216.94,217.5,214.25,214.56,106622.0,215.77,216.3269,213.0945,213.4028,106622.0
2022-02-17 10:30:00,214.39,214.88,213.55,214.44,88720.0,213.2337,213.7211,212.3983,213.2835,88720.0
2022-02-17 11:00:00,214.49,215.65,214.17,215.33,57129.0,213.3332,214.4869,213.0149,214.1687,57129.0
2022-02-17 11:30:00,215.32,215.52,214.27,214.4,60115.0,214.1587,214.3576,213.1144,213.2437,60115.0
2022-02-17 12:00:00,214.45,214.52,213.29,213.8,73848.0,213.2934,213.363,212.1397,212.6469,73848.0
2022-02-17 12:30:00,213.65,214.16,213.32,214.02,35042.0,212.4977,213.005,212.1695,212.8657,35042.0
2022-02-17 13:00:00,214.06,214.22,212.44,212.73,88763.0,212.9055,213.0646,211.2942,211.5827,88763.0
2022-02-17 13:30:00,212.69,212.85,211.8,212.09,177422.0,211.5429,211.702,210.6577,210.9461,177422.0
2022-02-17 14:00:00,212.09,212.09,210.37,210.66,124201.0,210.9461,210.9461,209.2354,209.5238,124201.0
2022-02-17 14:30:00,210.68,210.85,210.01,210.07,100558.0,209.5437,209.7128,208.8773,208.937,100558.0
2022-02-17 15:00:00,210.03,210.05,208.53,208.62,160324.0,208.8972,208.9171,207.4053,207.4948,160324.0
2022-02-17 15:30:00,208.62,209.06,207.18,207.77,224057.0,207.4948,207.9325,206.0626,206.6494,224057.0
2022-02-18 09:30:00,209.35,210.74,206.71,209.37,180811.0,208.2209,209.6034,205.5951,208.2408,180811.0
2022-02-18 10:00:00,209.3,209.8,207.44,207.86,111289.0,208.1712,208.6685,206.3212,206.7389,111289.0
2022-02-18 10:30:00,207.78,208.3,207.11,207.28,76675.0,206.6594,207.1766,205.993,206.1621,76675.0
2022-02-18 11:00:00,207.22,207.67,205.73,207.13,149350.0,206.1024,206.55,204.6204,206.0129,149350.0
2022-02-18 11:30:00,207.03,207.81,205.55,205.95,58095.0,205.9134,206.6892,204.4414,204.8392,58095.0
2022-02-18 12:00:00,205.9,207.96,205.9,207.08,51019.0,204.7895,206.8384,204.7895,205.9631,51019.0
2022-02-18 12:30:00,207.1,207.16,205.87,206.52,59765.0,205.983,206.0427,204.7597,205.4062,59765.0
2022-02-18 13:00:00,206.63,207.08,206.0,206.65,43573.0,205.5156,205.9631,204.889,205.5355,43573.0
2022-02-18 13:30:00,206.75,207.68,206.7,206.84,63668.0,205.6349,206.5599,205.5852,205.7244,63668.0
2022-02-18 14:00:00,206.9,208.35,206.43,208.18,85055.0,205.7841,207.2263,205.3167,207.0572,85055.0
2022-02-18 14:30:00,208.2,208.8,207.19,207.8,85391.0,207.0771,207.6739,206.0726,206.6793,85391.0
2022-02-18 15:00:00,207.86,208.31,205.79,205.83,86515.0,206.7389,207.1865,204.6801,204.7199,86515.0
2022-02-18 15:30:00,205.69,206.43,205.2,206.22,123793.0,204.5806,205.3167,204.0933,205.1078,123793.0
2022-02-22 09:30:00,202.34,207.0,201.71,205.12,259070.0,201.2487,205.8836,200.6221,204.0137,259070.0
2022-02-22 10:00:00,205.25,207.46,204.5,206.53,215374.0,204.143,206.3411,203.3971,205.4161,215374.0
2022-02-22 10:30:00,206.55,206.61,203.11,203.3,182946.0,205.436,205.4957,202.0146,202.2035,182946.0
2022-02-22 11:00:00,203.54,203.68,201.93,202.43,110065.0,202.4422,202.5815,200.8409,201.3382,110065.0
2022-02-22 11:30:00,202.47,202.83,201.45,202.09,91940.0,201.378,201.7361,200.3635,201.0001,91940.0
2022-02-22 12:00:00,202.14,203.0,201.93,202.15,65149.0,201.0498,201.9052,200.8409,201.0597,65149.0
2022-02-22 12:30:00,202.16,202.5,201.75,201.85,76073.0,201.0697,201.4078,200.6619,200.7614,76073.0
2022-02-22 13:00:00,201.94,202.89,201.4,201.69,91649.0,200.8509,201.7957,200.3138,200.6022,91649.0
2022-02-22 13:30:00,201.64,201.98,200.58,201.01,84069.0,200.5525,200.8907,199.4982,199.9259,84069.0
2022-02-22 14:00:00,200.93,202.5,200.07,202.01,108608.0,199.8463,201.4078,198.991,200.9205,108608.0
2022-02-22 14:30:00,201.9,203.84,201.31,203.31,100024.0,200.8111,202.7406,200.2243,202.2135,100024.0
2022-02-22 15:00:00,203.47,204.73,203.04,203.68,99416.0,202.3726,203.6258,201.9449,202.5815,99416.0
2022-02-22 15:30:00,203.51,203.56,201.07,202.06,191565.0,202.4124,202.4621,199.9856,200.9702,191565.0
2022-02-23 09:30:00,204.31,206.93,203.73,204.34,185292.0,203.2081,205.814,202.6312,203.2379,185292.0
2022-02-23 10:00:00,204.45,204.58,202.4,202.4,100592.0,203.3473,203.4766,201.3084,201.3084,100592.0
2022-02-23 10:30:00,202.44,203.03,201.08,201.57,106787.0,201.3482,201.935,199.9955,200.4829,106787.0
2022-02-23 11:00:00,201.5,201.66,200.57,201.1,58258.0,200.4132,200.5724,199.4883,200.0154,58258.0
2022-02-23 11:30:00,201.12,202.65,200.83,202.21,86147.0,200.0353,201.557,199.7469,201.1194,86147.0
2022-02-23 12:00:00,202.19,203.9,202.04,203.66,85760.0,201.0995,202.8003,200.9503,202.5616,85760.0
2022-02-23 12:30:00,203.7,203.74,201.5,201.58,53285.0,202.6014,202.6412,200.4132,200.4928,53285.0
2022-02-23 13:00:00,201.47,201.95,200.4,200.61,60291.0,200.3834,200.8608,199.3192,199.528,60291.0
2022-02-23 13:30:00,200.62,201.84,200.28,201.51,105858.0,199.538,200.7514,199.1998,200.4232,105858.0
2022-02-23 14:00:00,201.48,202.15,200.5,200.7,122688.0,200.3933,201.0597,199.4186,199.6176,122688.0
2022-02-23 14:30:00,200.76,200.91,199.52,199.85,119999.0,199.6772,199.8264,198.4439,198.7721,119999.0
2022-02-23 15:00:00,199.8,200.36,198.66,200.22,158080.0,198.7224,199.2794,197.5886,199.1401,158080.0
2022-02-23 15:30:00,200.14,200.24,198.08,198.49,168239.0,199.0606,199.16,197.0117,197.4195,168239.0
2022-02-24 09:30:00,190.81,196.06,190.22,195.7,286205.0,189.7809,195.0026,189.1941,194.6445,286205.0
2022-02-24 10:00:00,195.7,197.11,193.95,194.93,211161.0,194.6445,196.0469,192.904,193.8787,211161.0
2022-02-24 10:30:00,194.74,197.56,193.95,196.71,139475.0,193.6897,196.4945,192.904,195.6491,139475.0
2022-02-24 11:00:00,196.51,198.0,196.22,197.64,114762.0,195.4502,196.9321,195.1617,196.5741,114762.0
2022-02-24 11:30:00,197.59,199.25,197.17,199.1,117799.0,196.5243,198.1754,196.1066,198.0262,117799.0
2022-02-24 12:00:00,199.18,200.88,197.86,198.43,174180.0,198.1058,199.7966,196.7929,197.3598,174180.0
2022-02-24 12:30:00,198.42,199.96,197.89,199.44,184008.0,197.3499,198.8815,196.8227,198.3644,184008.0
2022-02-24 13:00:00,199.43,200.82,198.84,199.77,107290.0,198.3544,199.7369,197.7676,198.6926,107290.0
2022-02-24 13:30:00,199.78,203.11,199.78,201.49,103018.0,198.7025,202.0146,198.7025,200.4033,103018.0
2022-02-24 14:00:00,201.47,202.51,200.33,202.51,102169.0,200.3834,201.4178,199.2496,201.4178,102169.0
2022-02-24 14:30:00,202.52,204.58,202.48,204.33,152509.0,201.4277,203.4766,201.388,203.228,152509.0
2022-02-24 15:00:00,204.44,206.6,203.93,205.94,172162.0,203.3374,205.4857,202.8301,204.8293,172162.0
2022-02-24 15:30:00,205.96,208.33,205.88,207.57,264816.0,204.8492,207.2064,204.7696,206.4505,264816.0
2022-02-25 09:30:00,204.67,208.49,203.18,206.07,216808.0,203.5661,207.3655,202.0842,204.9586,216808.0
2022-02-25 10:00:00,206.26,209.8,205.8,209.35,131930.0,205.1476,208.6685,204.69,208.2209,131930.0
2022-02-25 10:30:00,209.25,210.51,208.1,209.67,115479.0,208.1214,209.3746,206.9776,208.5392,115479.0
2022-02-25 11:00:00,209.65,211.27,209.11,210.67,110141.0,208.5193,210.1305,207.9822,209.5338,110141.0
2022-02-25 11:30:00,210.75,210.75,208.94,210.12,81032.0,209.6134,209.6134,207.8131,208.9868,81032.0
2022-02-25 12:00:00,210.12,210.39,208.11,208.61,85049.0,208.9868,209.2553,206.9876,207.4849,85049.0
2022-02-25 12:30:00,208.79,209.44,207.22,207.63,72938.0,207.6639,208.3104,206.1024,206.5102,72938.0
2022-02-25 13:00:00,207.77,208.1,206.62,207.09,64131.0,206.6494,206.9776,205.5056,205.9731,64131.0
2022-02-25 13:30:00,207.15,208.17,207.09,207.89,53453.0,206.0328,207.0473,205.9731,206.7688,53453.0
2022-02-25 14:00:00,207.86,209.22,207.42,209.08,60098.0,206.7389,208.0916,206.3013,207.9524,60098.0
2022-02-25 14:30:00,209.11,209.47,208.21,208.85,102602.0,207.9822,208.3403,207.0871,207.7236,102602.0
2022-02-25 15:00:00,208.8,209.86,208.36,209.55,76799.0,207.6739,208.7282,207.2362,208.4198,76799.0
2022-02-25 15:30:00,209.51,210.58,209.51,210.53,162627.0,208.38,209.4443,208.38,209.3945,162627.0
2022-02-28 09:30:00,207.8,209.0,206.84,207.96,154496.0,206.6793,207.8728,205.7244,206.8384,154496.0
2022-02-28 10:00:00,207.95,210.38,207.14,210.11,138689.0,206.8285,209.2453,206.0228,208.9768,138689.0
2022-02-28 10:30:00,210.02,212.9,210.0,212.27,126049.0,208.8873,211.7518,208.8674,211.1252,126049.0
2022-02-28 11:00:00,212.27,213.14,211.31,212.23,102382.0,211.1252,211.9905,210.1703,211.0854,102382.0
2022-02-28 11:30:00,212.24,212.76,210.95,211.42,76912.0,211.0953,211.6125,209.8123,210.2797,76912.0
2022-02-28 12:00:00,211.32,211.48,209.44,209.6,68439.0,210.1803,210.3394,208.3104,208.4696,68439.0
2022-02-28 12:30:00,209.42,209.61,208.07,208.81,55353.0,208.2905,208.4795,206.9478,207.6838,55353.0
2022-02-28 13:00:00,208.83,209.64,208.0,208.82,50105.0,207.7037,208.5093,206.8782,207.6938,50105.0
2022-02-28 13:30:00,208.59,209.42,208.45,209.12,35023.0,207.465,208.2905,207.3258,207.9921,35023.0
2022-02-28 14:00:00,209.07,209.11,207.13,207.31,60435.0,207.9424,207.9822,206.0129,206.1919,60435.0
2022-02-28 14:30:00,207.33,208.29,206.94,208.23,68312.0,206.2118,207.1666,205.8239,207.1069,68312.0
2022-02-28 15:00:00,208.18,208.66,207.11,208.12,62987.0,207.0572,207.5346,205.993,206.9975,62987.0
2022-02-28 15:30:00,208.11,211.23,207.16,211.22,162661.0,206.9876,210.0908,206.0427,210.0808,162661.0
2022-03-01 09:30:00,209.87,211.72,209.17,209.7,126913.0,208.7381,210.5781,208.0419,208.569,126913.0
2022-03-01 10:00:00,209.82,210.82,208.66,210.34,76705.0,208.6884,209.683,207.5346,209.2056,76705.0
2022-03-01 10:30:00,210.29,210.95,208.33,208.46,58603.0,209.1558,209.8123,207.2064,207.3357,58603.0
2022-03-01 11:00:00,208.44,209.31,207.84,208.02,54361.0,207.3158,208.1811,206.719,206.8981,54361.0
2022-03-01 11:30:00,208.03,208.03,206.27,206.43,57798.0,206.908,206.908,205.1575,205.3167,57798.0
2022-03-01 12:00:00,206.36,206.85,205.85,206.5,45607.0,205.247,205.7344,204.7398,205.3863,45607.0
2022-03-01 12:30:00,206.22,207.37,205.75,207.36,87262.0,205.1078,206.2516,204.6403,206.2416,87262.0
2022-03-01 13:00:00,207.13,207.7,205.11,205.15,77051.0,206.0129,206.5798,204.0038,204.0436,77051.0
2022-03-01 13:30:00,205.17,205.85,204.99,205.37,62607.0,204.0634,204.7398,203.8844,204.2624,62607.0
2022-03-01 14:00:00,205.42,206.0,204.67,205.69,66466.0,204.3121,204.889,203.5661,204.5806,66466.0
2022-03-01 14:30:00,205.64,205.79,204.44,204.66,58778.0,204.5309,204.6801,203.3374,203.5562,58778.0
2022-03-01 15:00:00,204.59,206.4,203.89,203.89,81421.0,203.4866,205.2868,202.7904,202.7904,81421.0
2022-03-01 15:30:00,203.88,204.04,202.25,203.53,138535.0,202.7804,202.9395,201.1592,202.4323,138535.0
2022-03-02 09:30:00,204.69,205.2,202.7,203.37,146548.0,203.586,204.0933,201.6068,202.2732,146548.0
2022-03-02 10:00:00,203.48,204.48,202.02,204.28,77880.0,202.3826,203.3772,200.9304,203.1782,77880.0
2022-03-02 10:30:00,204.25,204.7,202.58,203.2,54691.0,203.1484,203.596,201.4874,202.1041,54691.0
2022-03-02 11:00:00,203.18,205.82,202.94,205.14,80859.0,202.0842,204.7099,201.8455,204.0336,80859.0
2022-03-02 11:30:00,205.27,206.14,204.55,206.07,50710.0,204.1629,205.0282,203.4468,204.9586,50710.0
2022-03-02 12:00:00,206.13,207.33,205.7,206.16,101626.0,205.0183,206.2118,204.5906,205.0481,101626.0
2022-03-02 12:30:00,206.22,206.9,205.97,206.16,50429.0,205.1078,205.7841,204.8591,205.0481,50429.0
2022-03-02 13:00:00,206.17,207.55,206.12,207.11,63210.0,205.0581,206.4306,205.0083,205.993,63210.0
2022-03-02 13:30:00,207.16,207.76,206.97,207.21,52953.0,206.0427,206.6395,205.8537,206.0924,52953.0
2022-03-02 14:00:00,207.28,208.02,206.94,207.16,75774.0,206.1621,206.8981,205.8239,206.0427,75774.0
2022-03-02 14:30:00,207.2,207.86,206.86,207.44,44634.0,206.0825,206.7389,205.7443,206.3212,44634.0
2022-03-02 15:00:00,207.58,208.8,207.53,208.25,79555.0,206.4604,207.6739,206.4107,207.1268,79555.0
2022-03-02 15:30:00,208.22,209.07,207.99,208.07,103940.0,207.097,207.9424,206.8682,206.9478,103940.0
2022-03-03 09:30:00,208.98,209.01,207.43,208.33,118814.0,207.8529,207.8827,206.3113,207.2064,118814.0
2022-03-03 10:00:00,208.52,208.58,205.01,205.85,67598.0,207.3954,207.4551,203.9043,204.7398,67598.0
2022-03-03 10:30:00,205.71,206.0,204.01,204.06,59137.0,204.6005,204.889,202.9097,202.9594,59137.0
2022-03-03 11:00:00,204.02,206.07,204.02,205.93,106109.0,202.9196,204.9586,202.9196,204.8193,106109.0
2022-03-03 11:30:00,205.87,206.33,204.62,205.53,43447.0,204.7597,205.2172,203.5164,204.4215,43447.0
2022-03-03 12:00:00,205.3,205.83,203.88,204.16,34357.0,204.1927,204.7199,202.7804,203.0589,34357.0
2022-03-03 12:30:00,204.19,206.71,203.98,205.51,54949.0,203.0887,205.5951,202.8799,204.4016,54949.0
2022-03-03 13:00:00,205.34,206.0,205.14,205.59,33571.0,204.2325,204.889,204.0336,204.4812,33571.0
2022-03-03 13:30:00,205.5,205.5,203.66,203.7,125018.0,204.3917,204.3917,202.5616,202.6014,125018.0
2022-03-03 14:00:00,203.71,204.77,203.65,204.35,83861.0,202.6113,203.6656,202.5516,203.2479,83861.0
2022-03-03 14:30:00,204.23,204.26,203.33,203.9,55821.0,203.1285,203.1584,202.2334,202.8003,55821.0
2022-03-03 15:00:00,203.83,203.83,202.66,203.1,76352.0,202.7307,202.7307,201.567,202.0046,76352.0
2022-03-03 15:30:00,203.01,203.12,201.47,203.02,200742.0,201.9151,202.0245,200.3834,201.925,200742.0
2022-03-04 09:30:00,202.43,205.77,201.03,202.04,174719.0,201.3382,204.6602,199.9458,200.9503,174719.0
2022-03-04 10:00:00,202.18,202.56,200.8,201.7,75013.0,201.0896,201.4675,199.717,200.6122,75013.0
2022-03-04 10:30:00,201.64,202.15,199.89,199.97,89633.0,200.5525,201.0597,198.8119,198.8915,89633.0
2022-03-04 11:00:00,199.94,200.72,199.16,200.54,83524.0,198.8617,199.6374,198.0859,199.4584,83524.0
2022-03-04 11:30:00,200.43,200.82,199.64,200.27,65347.0,199.349,199.7369,198.5633,199.1899,65347.0
2022-03-04 12:00:00,200.2,201.99,199.99,200.86,76531.0,199.1203,200.9006,198.9114,199.7767,76531.0
2022-03-04 12:30:00,200.72,201.16,200.24,200.69,42613.0,199.6374,200.0751,199.16,199.6076,42613.0
2022-03-04 13:00:00,200.8,201.56,199.9,199.94,78969.0,199.717,200.4729,198.8219,198.8617,78969.0
2022-03-04 13:30:00,199.98,200.72,199.18,199.34,50877.0,198.9014,199.6374,198.1058,198.2649,50877.0
2022-03-04 14:00:00,199.45,200.38,198.8,199.81,85514.0,198.3743,199.2993,197.7278,198.7324,85514.0
2022-03-04 14:30:00,199.75,200.19,199.25,199.26,62796.0,198.6727,199.1103,198.1754,198.1853,62796.0
2022-03-04 15:00:00,199.26,200.49,199.06,200.29,84543.0,198.1853,199.4087,197.9864,199.2098,84543.0
2022-03-04 15:30:00,200.11,200.46,198.95,200.02,111627.0,199.0307,199.3789,197.877,198.9412,111627.0
2022-03-07 09:30:00,200.57,200.66,194.4,194.63,164122.0,199.4883,199.5778,193.3515,193.5803,164122.0
2022-03-07 10:00:00,194.6,194.65,191.98,192.37,141768.0,193.5505,193.6002,190.9446,191.3325,141768.0
2022-03-07 10:30:00,192.32,193.0,190.8,191.39,187857.0,191.2828,191.9591,189.7709,190.3578,187857.0
2022-03-07 11:00:00,191.31,193.0,191.23,192.59,80983.0,190.2782,191.9591,190.1986,191.5513,80983.0
2022-03-07 11:30:00,192.54,192.7,190.7,190.76,109889.0,191.5016,191.6607,189.6715,189.7312,109889.0
2022-03-07 12:00:00,190.79,191.26,189.54,189.73,140275.0,189.761,190.2285,188.5177,188.7067,140275.0
2022-03-07 12:30:00,189.62,191.09,189.06,190.17,83730.0,188.5973,190.0594,188.0403,189.1443,83730.0
2022-03-07 13:00:00,190.24,191.12,189.15,189.39,60811.0,189.214,190.0892,188.1298,188.3686,60811.0
2022-03-07 13:30:00,189.34,190.77,189.21,189.95,73032.0,188.3188,189.7411,188.1895,188.9255,73032.0
2022-03-07 14:00:00,189.96,191.24,189.7,190.84,45791.0,188.9355,190.2086,188.6769,189.8107,45791.0
2022-03-07 14:30:00,190.81,191.03,189.25,189.4,35773.0,189.7809,189.9997,188.2293,188.3785,35773.0
2022-03-07 15:00:00,189.49,189.59,188.42,189.17,82689.0,188.468,188.5675,187.4038,188.1497,82689.0
2022-03-07 15:30:00,189.2,189.2,187.3,187.42,140103.0,188.1796,188.1796,186.2898,186.4092,140103.0
2022-03-08 09:30:00,187.79,190.82,186.17,188.31,181979.0,186.7772,189.7908,185.1659,187.2944,181979.0
2022-03-08 10:00:00,188.21,190.0,187.0,187.37,266778.0,187.1949,188.9753,185.9914,186.3594,266778.0
2022-03-08 10:30:00,187.26,191.59,186.49,190.96,116645.0,186.25,190.5567,185.4842,189.9301,116645.0
2022-03-08 11:00:00,190.9,191.65,190.0,190.71,71551.0,189.8704,190.6164,188.9753,189.6814,71551.0
2022-03-08 11:30:00,190.74,192.63,189.02,192.29,103905.0,189.7113,191.5911,188.0006,191.2529,103905.0
2022-03-08 12:00:00,192.3,196.23,191.95,195.4,103951.0,191.2629,195.1717,190.9147,194.3461,103951.0
2022-03-08 12:30:00,195.49,196.28,194.6,196.23,74360.0,194.4357,195.2214,193.5505,195.1717,74360.0
2022-03-08 13:00:00,196.38,196.69,194.38,194.55,71171.0,195.3209,195.6292,193.3316,193.5007,71171.0
2022-03-08 13:30:00,194.49,194.49,192.73,192.81,69327.0,193.441,193.441,191.6905,191.7701,69327.0
2022-03-08 14:00:00,192.77,193.65,191.78,193.59,87965.0,191.7303,192.6056,190.7457,192.5459,87965.0
2022-03-08 14:30:00,193.53,194.0,192.36,192.77,59011.0,192.4862,192.9537,191.3225,191.7303,59011.0
2022-03-08 15:00:00,192.78,194.04,191.38,191.39,64998.0,191.7403,192.9935,190.3478,190.3578,64998.0
2022-03-08 15:30:00,191.55,191.63,190.2,190.3,153521.0,190.5169,190.5965,189.1742,189.2736,153521.0
2022-03-09 09:30:00,195.7,196.69,194.0,195.92,188089.0,194.6445,195.6292,192.9537,194.8633,188089.0
2022-03-09 10:00:00,196.11,197.6,195.46,197.17,113488.0,195.0523,196.5343,194.4058,196.1066,113488.0
2022-03-09 10:30:00,197.29,197.86,196.71,197.48,61067.0,196.2259,196.7929,195.6491,196.4149,61067.0
2022-03-09 11:00:00,197.5,197.7,195.97,196.04,65337.0,196.4348,196.6337,194.9131,194.9827,65337.0
2022-03-09 11:30:00,196.08,198.13,195.99,198.02,44147.0,195.0225,197.0614,194.933,196.952,44147.0
2022-03-09 12:00:00,198.03,198.5,196.92,197.34,49603.0,196.962,197.4294,195.8579,196.2757,49603.0
2022-03-09 12:30:00,197.38,198.31,196.12,196.2,61804.0,196.3155,197.2404,195.0623,195.1418,61804.0
2022-03-09 13:00:00,196.13,197.25,195.52,197.15,72193.0,195.0722,196.1862,194.4655,196.0867,72193.0
2022-03-09 13:30:00,197.1,197.11,195.5,195.72,93421.0,196.037,196.0469,194.4456,194.6644,93421.0
2022-03-09 14:00:00,196.0,196.5,195.06,195.75,81065.0,194.9429,195.4402,194.008,194.6943,81065.0
2022-03-09 14:30:00,195.82,197.23,195.72,197.05,58868.0,194.7639,196.1663,194.6644,195.9872,58868.0
2022-03-09 15:00:00,197.03,198.5,197.0,198.46,89781.0,195.9673,197.4294,195.9375,197.3896,89781.0
2022-03-09 15:30:00,198.46,199.06,198.11,198.55,180185.0,197.3896,197.9864,197.0415,197.4792,180185.0
2022-03-10 09:30:00,194.57,195.59,193.3,195.08,172720.0,193.5206,194.5351,192.2575,194.0279,172720.0
2022-03-10 10:00:00,195.01,195.63,193.54,193.54,96977.0,193.9582,194.5749,192.4962,192.4962,96977.0
2022-03-10 10:30:00,193.51,193.7,191.57,191.84,142298.0,192.4663,192.6553,190.5368,190.8053,142298.0
2022-03-10 11:00:00,191.74,192.14,191.2,191.77,44251.0,190.7059,191.1037,190.1688,190.7357,44251.0
2022-03-10 11:30:00,191.82,192.83,191.09,192.77,56750.0,190.7854,191.79,190.0594,191.7303,56750.0
2022-03-10 12:00:00,192.81,193.96,192.58,193.33,69096.0,191.7701,192.9139,191.5413,192.2873,69096.0
2022-03-10 12:30:00,193.23,193.23,192.29,192.44,48459.0,192.1878,192.1878,191.2529,191.4021,48459.0
2022-03-10 13:00:00,192.41,193.69,192.27,193.52,52654.0,191.3723,192.6454,191.233,192.4763,52654.0
2022-03-10 13:30:00,193.59,195.18,193.57,194.1,85841.0,192.5459,194.1273,192.526,193.0532,85841.0
2022-03-10 14:00:00,194.08,194.9,193.41,194.21,92916.0,193.0333,193.8488,192.3669,193.1626,92916.0
2022-03-10 14:30:00,194.42,195.07,193.94,194.52,67197.0,193.3714,194.0179,192.894,193.4709,67197.0
2022-03-10 15:00:00,194.61,195.04,193.71,194.58,144621.0,193.5604,193.9881,192.6653,193.5306,144621.0
2022-03-10 15:30:00,194.61,196.27,194.23,195.2,160087.0,193.5604,195.2114,193.1825,194.1472,160087.0
2022-03-11 09:30:00,192.6,193.55,187.12,187.2,315849.0,191.5612,192.5061,186.1108,186.1904,315849.0
2022-03-11 10:00:00,187.3,190.85,186.7,190.56,230808.0,186.2898,189.8207,185.6931,189.5322,230808.0
2022-03-11 10:30:00,190.53,191.24,188.93,190.98,137032.0,189.5024,190.2086,187.911,189.95,137032.0
2022-03-11 11:00:00,190.95,190.98,188.51,188.53,90071.0,189.9201,189.95,187.4933,187.5132,90071.0
2022-03-11 11:30:00,188.5,189.1,187.87,187.99,67764.0,187.4834,188.0801,186.8568,186.9761,67764.0
2022-03-11 12:00:00,188.0,189.08,187.8,188.41,74379.0,186.9861,188.0602,186.7871,187.3938,74379.0
2022-03-11 12:30:00,188.36,189.84,188.12,189.68,57725.0,187.3441,188.8161,187.1054,188.657,57725.0
2022-03-11 13:00:00,189.64,190.36,189.14,189.97,50824.0,188.6172,189.3333,188.1199,188.9454,50824.0
2022-03-11 13:30:00,190.01,190.89,189.2,189.21,74888.0,188.9852,189.8605,188.1796,188.1895,74888.0
2022-03-11 14:00:00,189.21,191.04,189.04,190.97,75646.0,188.1895,190.0097,188.0204,189.94,75646.0
2022-03-11 14:30:00,190.91,191.1,189.88,190.0,99807.0,189.8804,190.0693,188.8559,188.9753,99807.0
2022-03-11 15:00:00,190.0,190.17,189.32,189.38,97764.0,188.9753,189.1443,188.2989,188.3586,97764.0
2022-03-11 15:30:00,189.37,189.37,187.39,187.58,214661.0,188.3487,188.3487,186.3793,186.5683,214661.0
2022-03-14 09:30:00,187.29,192.01,187.0,189.31,237007.0,186.2799,190.9744,185.9914,188.289,237007.0
2022-03-14 10:00:00,189.14,192.24,188.67,191.07,130731.0,188.1199,191.2032,187.6524,190.0395,130731.0
2022-03-14 10:30:00,191.11,192.0,190.48,190.85,127435.0,190.0793,190.9645,189.4527,189.8207,127435.0
2022-03-14 11:00:00,190.89,190.89,189.16,189.2,107618.0,189.8605,189.8605,188.1398,188.1796,107618.0
2022-03-14 11:30:00,189.19,189.19,187.34,187.5,103545.0,188.1696,188.1696,186.3296,186.4887,103545.0
2022-03-14 12:00:00,187.48,188.42,186.87,188.21,107325.0,186.4689,187.4038,185.8621,187.1949,107325.0
2022-03-14 12:30:00,188.14,188.49,187.18,187.5,68899.0,187.1253,187.4734,186.1705,186.4887,68899.0
2022-03-14 13:00:00,187.53,187.7,186.08,186.08,119420.0,186.5186,186.6877,185.0764,185.0764,119420.0
2022-03-14 13:30:00,186.18,187.32,185.83,186.75,118835.0,185.1759,186.3097,184.8278,185.7428,118835.0
2022-03-14 14:00:00,186.73,189.31,186.71,188.37,136675.0,185.7229,188.289,185.703,187.3541,136675.0
2022-03-14 14:30:00,188.36,189.15,188.01,189.06,111858.0,187.3441,188.1298,186.996,188.0403,111858.0
2022-03-14 15:00:00,189.02,189.87,187.56,187.59,140591.0,188.0006,188.846,186.5484,186.5783,140591.0
2022-03-14 15:30:00,187.57,187.7,186.28,186.64,201552.0,186.5584,186.6877,185.2753,185.6334,201552.0
2022-03-15 09:30:00,190.77,190.8,187.28,188.07,221594.0,189.7411,189.7709,186.2699,187.0557,221594.0
2022-03-15 10:00:00,187.85,189.33,186.56,189.3,133637.0,186.8369,188.3089,185.5538,188.279,133637.0
2022-03-15 10:30:00,189.35,189.47,188.56,188.63,119249.0,188.3288,188.4481,187.543,187.6127,119249.0
2022-03-15 11:00:00,188.74,189.9,188.42,189.9,133414.0,187.7221,188.8758,187.4038,188.8758,133414.0
2022-03-15 11:30:00,189.86,190.31,187.12,187.34,139567.0,188.836,189.2836,186.1108,186.3296,139567.0
2022-03-15 12:00:00,187.34,188.21,186.58,187.7,116830.0,186.3296,187.1949,185.5737,186.6877,116830.0
2022-03-15 12:30:00,187.74,187.91,186.78,187.37,72367.0,186.7275,186.8965,185.7726,186.3594,72367.0
2022-03-15 13:00:00,187.38,187.73,186.05,186.05,100038.0,186.3694,186.7175,185.0466,185.0466,100038.0
2022-03-15 13:30:00,186.05,187.67,185.95,187.48,148190.0,185.0466,186.6578,184.9471,186.4689,148190.0
2022-03-15 14:00:00,187.41,188.44,186.83,188.32,184434.0,186.3992,187.4237,185.8224,187.3043,184434.0
2022-03-15 14:30:00,188.26,189.99,188.23,189.62,99657.0,187.2446,188.9653,187.2148,188.5973,99657.0
2022-03-15 15:00:00,189.61,191.02,189.43,190.87,169933.0,188.5874,189.9898,188.4083,189.8406,169933.0
2022-03-15 15:30:00,190.94,192.25,190.94,192.08,231587.0,189.9102,191.2131,189.9102,191.044,231587.0
2022-03-16 09:30:00,194.7,197.43,194.7,197.08,246809.0,193.6499,196.3652,193.6499,196.0171,246809.0
2022-03-16 10:00:00,197.17,199.45,196.56,199.26,180501.0,196.1066,198.3743,195.4999,198.1853,180501.0
2022-03-16 10:30:00,199.31,201.0,199.31,200.86,210474.0,198.2351,199.9159,198.2351,199.7767,210474.0
2022-03-16 11:00:00,200.81,201.95,200.67,200.78,122729.0,199.727,200.8608,199.5877,199.6971,122729.0
2022-03-16 11:30:00,200.83,200.88,199.88,200.05,88206.0,199.7469,199.7966,198.802,198.9711,88206.0
2022-03-16 12:00:00,200.09,200.37,199.31,199.48,83907.0,199.0108,199.2893,198.2351,198.4041,83907.0
2022-03-16 12:30:00,199.49,199.58,198.14,198.8,82046.0,198.4141,198.5036,197.0714,197.7278,82046.0
2022-03-16 13:00:00,198.81,199.25,198.58,198.9,73372.0,197.7377,198.1754,197.509,197.8273,73372.0
2022-03-16 13:30:00,198.94,199.9,198.93,199.59,71968.0,197.867,198.8219,197.8571,198.5135,71968.0
2022-03-16 14:00:00,199.55,199.55,195.67,195.85,143976.0,198.4738,198.4738,194.6147,194.7937,143976.0
2022-03-16 14:30:00,195.8,200.56,195.14,199.53,150550.0,194.744,199.4783,194.0875,198.4539,150550.0
2022-03-16 15:00:00,199.59,200.93,198.82,200.77,140261.0,198.5135,199.8463,197.7477,199.6872,140261.0
2022-03-16 15:30:00,200.81,203.73,200.18,203.71,208626.0,199.727,202.6312,199.1004,202.6113,208626.0
2022-03-17 09:30:00,201.84,204.54,201.15,204.47,232653.0,200.7514,203.4368,200.0651,203.3672,232653.0
2022-03-17 10:00:00,204.51,205.43,203.6,204.1,177536.0,203.407,204.322,202.5019,202.9992,177536.0
2022-03-17 10:30:00,204.11,204.16,203.03,203.23,156775.0,203.0092,203.0589,201.935,202.1339,156775.0
2022-03-17 11:00:00,203.21,205.03,202.34,204.97,127034.0,202.114,203.9242,201.2487,203.8645,127034.0
2022-03-17 11:30:00,204.98,205.18,203.3,204.08,118262.0,203.8745,204.0734,202.2035,202.9793,118262.0
2022-03-17 12:00:00,204.09,204.79,203.85,204.73,67218.0,202.9893,203.6855,202.7506,203.6258,67218.0
2022-03-17 12:30:00,204.75,205.27,204.55,205.25,100504.0,203.6457,204.1629,203.4468,204.143,100504.0
2022-03-17 13:00:00,205.22,205.71,204.38,205.57,83831.0,204.1132,204.6005,203.2777,204.4613,83831.0
2022-03-17 13:30:00,205.54,206.38,205.45,206.07,101225.0,204.4315,205.2669,204.3419,204.9586,101225.0
2022-03-17 14:00:00,206.09,206.35,205.22,205.35,110530.0,204.9785,205.2371,204.1132,204.2425,110530.0
2022-03-17 14:30:00,205.42,206.11,205.42,205.87,107615.0,204.3121,204.9984,204.3121,204.7597,107615.0
2022-03-17 15:00:00,205.85,206.46,205.53,206.37,158885.0,204.7398,205.3465,204.4215,205.257,158885.0
2022-03-17 15:30:00,206.47,208.02,206.22,207.92,236594.0,205.3564,206.8981,205.1078,206.7986,236594.0
2022-03-18 09:30:00,206.7,209.79,206.0,209.64,237754.0,205.5852,208.6585,204.889,208.5093,237754.0
2022-03-18 10:00:00,209.67,212.25,209.67,211.93,236942.0,208.5392,211.1053,208.5392,210.787,236942.0
2022-03-18 10:30:00,211.88,213.1,209.81,212.65,245329.0,210.7373,211.9507,208.6784,211.5031,245329.0
2022-03-18 11:00:00,212.63,213.12,211.7,212.12,114733.0,211.4832,211.9706,210.5582,210.976,114733.0
2022-03-18 11:30:00,212.08,212.76,211.67,212.01,108415.0,210.9362,211.6125,210.5284,210.8666,108415.0
2022-03-18 12:00:00,212.02,214.23,211.79,214.09,149970.0,210.8765,213.0746,210.6477,212.9353,149970.0
2022-03-18 12:30:00,214.07,214.56,213.46,214.34,127151.0,212.9154,213.4028,212.3087,213.184,127151.0
2022-03-18 13:00:00,214.33,214.49,213.8,214.43,97849.0,213.174,213.3332,212.6469,213.2735,97849.0
2022-03-18 13:30:00,214.39,215.12,213.69,214.27,98726.0,213.2337,213.9598,212.5375,213.1144,98726.0
2022-03-18 14:00:00,214.3,214.37,213.2,213.49,90045.0,213.1442,213.2138,212.0501,212.3386,90045.0
2022-03-18 14:30:00,213.5,214.45,213.03,214.3,97948.0,212.3485,213.2934,211.8811,213.1442,97948.0
2022-03-18 15:00:00,214.29,215.18,214.22,214.99,147536.0,213.1343,214.0195,213.0646,213.8305,147536.0
2022-03-18 15:30:00,215.01,216.79,214.5,216.53,399223.0,213.8504,215.6208,213.3431,215.3622,399223.0
2022-03-21 09:30:00,214.5,214.64,209.41,209.46,240826.0,213.3431,213.4824,208.2806,208.3303,240826.0
2022-03-21 10:00:00,209.53,210.02,207.67,208.23,177447.0,208.3999,208.8873,206.55,207.1069,177447.0
2022-03-21 10:30:00,208.25,210.7,208.1,210.55,122434.0,207.1268,209.5636,206.9776,209.4144,122434.0
2022-03-21 11:00:00,210.59,212.72,210.16,212.2,90067.0,209.4542,211.5727,209.0265,211.0555,90067.0
2022-03-21 11:30:00,212.16,212.64,211.25,212.6,79261.0,211.0157,211.4932,210.1107,211.4534,79261.0
2022-03-21 12:00:00,212.64,212.9,211.55,212.53,84294.0,211.4932,211.7518,210.409,211.3838,84294.0
2022-03-21 12:30:00,212.57,212.57,210.03,210.19,88475.0,211.4235,211.4235,208.8972,209.0564,88475.0
2022-03-21 13:00:00,210.13,210.21,208.64,209.43,75346.0,208.9967,209.0763,207.5147,208.3005,75346.0
2022-03-21 13:30:00,209.42,210.44,209.22,210.35,46421.0,208.2905,209.305,208.0916,209.2155,46421.0
2022-03-21 14:00:00,210.32,211.31,209.71,211.2,61341.0,209.1857,210.1703,208.579,210.0609,61341.0
2022-03-21 14:30:00,211.26,211.29,209.25,209.25,72683.0,210.1206,210.1504,208.1214,208.1214,72683.0
2022-03-21 15:00:00,209.19,210.49,209.15,210.33,72810.0,208.0618,209.3548,208.022,209.1956,72810.0
2022-03-21 15:30:00,210.35,211.56,209.4,211.49,145920.0,209.2155,210.419,208.2706,210.3494,145920.0
2022-03-22 09:30:00,211.39,215.05,210.2,214.86,167199.0,210.2499,213.8902,209.0663,213.7012,167199.0
2022-03-22 10:00:00,214.73,217.3,214.7,217.05,226147.0,213.5719,216.128,213.542,215.8794,226147.0
2022-03-22 10:30:00,217.07,219.4,217.01,217.9,222481.0,215.8993,218.2167,215.8396,216.7248,222481.0
2022-03-22 11:00:00,217.92,219.23,217.48,218.55,104183.0,216.7447,218.0476,216.3071,217.3713,104183.0
2022-03-22 11:30:00,218.54,218.54,217.13,217.16,80101.0,217.3613,217.3613,215.9589,215.9888,80101.0
2022-03-22 12:00:00,217.07,217.15,215.32,216.13,128054.0,215.8993,215.9788,214.1587,214.9643,128054.0
2022-03-22 12:30:00,216.14,216.8,215.7,216.66,80424.0,214.9743,215.6307,214.5367,215.4915,80424.0
2022-03-22 13:00:00,216.66,217.09,215.95,216.28,78251.0,215.4915,215.9192,214.7853,215.1135,78251.0
2022-03-22 13:30:00,216.29,216.89,216.05,216.82,90504.0,215.1235,215.7202,214.8848,215.6506,90504.0
2022-03-22 14:00:00,216.8,216.84,215.47,216.0,82669.0,215.6307,215.6705,214.3079,214.835,82669.0
2022-03-22 14:30:00,216.1,217.08,215.79,216.84,75274.0,214.9345,215.9092,214.6262,215.6705,75274.0
2022-03-22 15:00:00,216.78,218.32,216.62,216.92,139884.0,215.6108,217.1425,215.4517,215.7501,139884.0
2022-03-22 15:30:00,216.92,217.18,216.16,216.65,144376.0,215.7501,216.0087,214.9942,215.4815,144376.0
2022-03-23 09:30:00,213.46,216.34,213.21,213.94,176296.0,212.3087,215.1732,212.0601,212.7861,176296.0
2022-03-23 10:00:00,213.9,215.93,213.41,215.57,121024.0,212.7464,214.7654,212.259,214.4074,121024.0
2022-03-23 10:30:00,215.7,216.25,214.67,215.64,75476.0,214.5367,215.0837,213.5122,214.477,75476.0
2022-03-23 11:00:00,215.69,216.77,215.54,216.37,70348.0,214.5267,215.6009,214.3775,215.203,70348.0
2022-03-23 11:30:00,216.38,216.39,215.3,215.81,63965.0,215.213,215.2229,214.1388,214.6461,63965.0
2022-03-23 12:00:00,215.78,216.23,214.33,215.37,79401.0,214.6162,215.0638,213.174,214.2084,79401.0
2022-03-23 12:30:00,215.36,216.4,214.75,215.82,61083.0,214.1985,215.2329,213.5918,214.656,61083.0
2022-03-23 13:00:00,215.72,215.87,213.55,213.85,59818.0,214.5565,214.7057,212.3983,212.6966,59818.0
2022-03-23 13:30:00,213.77,214.7,213.43,214.7,74063.0,212.6171,213.542,212.2789,213.542,74063.0
2022-03-23 14:00:00,214.67,214.67,212.17,213.96,150975.0,213.5122,213.5122,211.0257,212.806,150975.0
2022-03-23 14:30:00,214.08,214.97,213.58,213.99,106180.0,212.9254,213.8106,212.4281,212.8359,106180.0
2022-03-23 15:00:00,213.97,214.57,213.56,214.44,78792.0,212.816,213.4128,212.4082,213.2835,78792.0
2022-03-23 15:30:00,214.42,215.16,213.3,213.49,153645.0,213.2636,213.9996,212.1496,212.3386,153645.0
2022-03-24 09:30:00,215.0,218.69,214.85,218.35,233265.0,213.8404,217.5105,213.6912,217.1724,233265.0
2022-03-24 10:00:00,218.37,220.67,216.13,216.56,317051.0,217.1923,219.4799,214.9643,215.392,317051.0
2022-03-24 10:30:00,216.6,217.64,215.57,216.47,102003.0,215.4318,216.4662,214.4074,215.3025,102003.0
2022-03-24 11:00:00,216.59,219.74,216.39,219.39,87418.0,215.4219,218.5549,215.2229,218.2068,87418.0
2022-03-24 11:30:00,219.45,219.74,218.25,218.7,74708.0,218.2664,218.5549,217.0729,217.5205,74708.0
2022-03-24 12:00:00,218.6,219.31,217.68,218.24,71348.0,217.421,218.1272,216.506,217.063,71348.0
2022-03-24 12:30:00,218.22,219.68,218.01,219.57,58195.0,217.0431,218.4952,216.8342,218.3858,58195.0
2022-03-24 13:00:00,219.57,219.87,218.73,219.21,56379.0,218.3858,218.6842,217.5503,218.0277,56379.0
2022-03-24 13:30:00,219.18,219.23,218.09,218.32,76140.0,217.9979,218.0476,216.9138,217.1425,76140.0
2022-03-24 14:00:00,218.29,218.83,217.54,217.86,80087.0,217.1127,217.6498,216.3667,216.685,80087.0
2022-03-24 14:30:00,217.84,218.41,217.48,218.17,66931.0,216.6651,217.232,216.3071,216.9933,66931.0
2022-03-24 15:00:00,218.13,219.08,217.64,219.05,86626.0,216.9535,217.8984,216.4662,217.8686,86626.0
2022-03-24 15:30:00,219.17,219.96,218.71,219.61,138055.0,217.9879,218.7737,217.5304,218.4256,138055.0
2022-03-25 09:30:00,220.56,225.43,219.07,223.64,286918.0,219.3704,224.2142,217.8885,222.4338,286918.0
2022-03-25 10:00:00,223.62,224.45,221.86,224.03,159208.0,222.4139,223.2395,220.6634,222.8217,159208.0
2022-03-25 10:30:00,224.06,225.0,222.44,222.8,97846.0,222.8516,223.7865,221.2403,221.5984,97846.0
2022-03-25 11:00:00,222.88,222.96,218.94,219.6,115272.0,221.6779,221.7575,217.7592,218.4156,115272.0
2022-03-25 11:30:00,219.44,220.85,219.31,219.6,84399.0,218.2565,219.6589,218.1272,218.4156,84399.0
2022-03-25 12:00:00,219.52,220.91,219.22,219.91,77855.0,218.3361,219.7186,218.0377,218.7239,77855.0
2022-03-25 12:30:00,219.92,220.54,219.13,219.78,69248.0,218.7339,219.3506,217.9482,218.5947,69248.0
2022-03-25 13:00:00,219.82,221.04,219.29,220.35,69821.0,218.6344,219.8479,218.1073,219.1616,69821.0
2022-03-25 13:30:00,220.39,221.72,220.3,221.72,80943.0,219.2014,220.5242,219.1118,220.5242,80943.0
2022-03-25 14:00:00,221.74,221.77,220.14,220.8,109880.0,220.5441,220.5739,218.9527,219.6091,109880.0
2022-03-25 14:30:00,220.79,221.1,219.98,220.86,90819.0,219.5992,219.9075,218.7936,219.6688,90819.0
2022-03-25 15:00:00,220.85,220.94,220.0,220.16,196888.0,219.6589,219.7484,218.8135,218.9726,196888.0
2022-03-25 15:30:00,220.12,222.23,219.5,221.89,217668.0,218.9328,221.0314,218.3162,220.6933,217668.0
2022-03-28 09:30:00,222.21,224.01,221.64,222.86,151657.0,221.0115,222.8018,220.4446,221.658,151657.0
2022-03-28 10:00:00,222.85,222.94,220.8,221.43,124556.0,221.6481,221.7376,219.6091,220.2358,124556.0
2022-03-28 10:30:00,221.54,222.99,220.96,222.66,83824.0,220.3452,221.7873,219.7683,221.4591,83824.0
2022-03-28 11:00:00,222.71,223.03,221.27,222.07,115286.0,221.5088,221.8271,220.0766,220.8723,115286.0
2022-03-28 11:30:00,222.13,222.15,219.89,220.05,99244.0,220.932,220.9519,218.7041,218.8632,99244.0
2022-03-28 12:00:00,220.05,221.11,219.54,220.28,76484.0,218.8632,219.9175,218.3559,219.092,76484.0
2022-03-28 12:30:00,220.13,221.22,220.13,220.94,41951.0,218.9428,220.0269,218.9428,219.7484,41951.0
2022-03-28 13:00:00,220.99,221.85,220.84,221.75,67351.0,219.7981,220.6535,219.6489,220.554,67351.0
2022-03-28 13:30:00,221.72,222.04,221.43,221.58,53328.0,220.5242,220.8425,220.2358,220.3849,53328.0
2022-03-28 14:00:00,221.55,222.44,221.4,222.29,51644.0,220.3551,221.2403,220.2059,221.0911,51644.0
2022-03-28 14:30:00,222.25,223.14,221.82,223.14,65158.0,221.0513,221.9365,220.6236,221.9365,65158.0
2022-03-28 15:00:00,223.14,223.55,222.41,222.83,111798.0,221.9365,222.3443,221.2105,221.6282,111798.0
2022-03-28 15:30:00,222.87,223.65,222.6,223.64,147544.0,221.668,222.4438,221.3994,222.4338,147544.0
2022-03-29 09:30:00,226.1,227.92,225.34,225.78,256006.0,224.8806,226.6907,224.1247,224.5623,256006.0
2022-03-29 10:00:00,225.78,226.73,225.34,226.45,154831.0,224.5623,225.5072,224.1247,225.2287,154831.0
2022-03-29 10:30:00,226.35,227.5,225.47,227.43,108393.0,225.1292,226.273,224.254,226.2034,108393.0
2022-03-29 11:00:00,227.47,228.85,226.83,228.78,159159.0,226.2432,227.6157,225.6066,227.5461,159159.0
2022-03-29 11:30:00,228.8,229.14,228.07,229.0,130253.0,227.566,227.9042,226.8399,227.7649,130253.0
2022-03-29 12:00:00,228.95,229.15,228.12,228.33,102423.0,227.7152,227.9141,226.8897,227.0985,102423.0
2022-03-29 12:30:00,228.36,228.7,227.48,228.67,92282.0,227.1284,227.4665,226.2531,227.4367,92282.0
2022-03-29 13:00:00,228.72,229.02,227.79,228.93,110423.0,227.4864,227.7848,226.5615,227.6953,110423.0
2022-03-29 13:30:00,228.88,229.98,228.68,229.76,73560.0,227.6456,228.7396,227.4467,228.5208,73560.0
2022-03-29 14:00:00,229.76,230.3,229.51,230.22,69732.0,228.5208,229.0579,228.2722,228.9783,69732.0
2022-03-29 14:30:00,230.19,230.36,229.66,229.92,62643.0,228.9485,229.1176,228.4214,228.68,62643.0
2022-03-29 15:00:00,229.95,230.88,229.75,230.85,118391.0,228.7098,229.6348,228.5109,229.6049,118391.0
2022-03-29 15:30:00,230.85,230.85,229.1,229.88,160429.0,229.6049,229.6049,227.8644,228.6402,160429.0
2022-03-30 09:30:00,228.77,229.78,227.8,228.32,148029.0,227.5362,228.5407,226.5714,227.0886,148029.0
2022-03-30 10:00:00,228.39,229.84,226.75,229.63,135560.0,227.1582,228.6004,225.5271,228.3915,135560.0
2022-03-30 10:30:00,229.64,230.79,228.72,228.82,235921.0,228.4015,229.5453,227.4864,227.5859,235921.0
2022-03-30 11:00:00,228.8,229.03,227.55,227.89,106880.0,227.566,227.7948,226.3227,226.6609,106880.0
2022-03-30 11:30:00,227.99,230.06,227.89,230.06,99673.0,226.7604,228.8192,226.6609,228.8192,99673.0
2022-03-30 12:00:00,230.0,231.07,229.42,230.11,127286.0,228.7595,229.8238,228.1827,228.8689,127286.0
2022-03-30 12:30:00,230.14,231.15,229.86,230.91,103286.0,228.8988,229.9033,228.6203,229.6646,103286.0
2022-03-30 13:00:00,230.87,230.92,229.14,229.58,63026.0,229.6248,229.6746,227.9042,228.3418,63026.0
2022-03-30 13:30:00,229.57,229.72,227.84,228.69,65490.0,228.3319,228.481,226.6112,227.4566,65490.0
2022-03-30 14:00:00,228.49,229.38,228.25,228.79,82317.0,227.2577,228.1429,227.019,227.5561,82317.0
2022-03-30 14:30:00,228.72,229.27,228.5,228.79,64845.0,227.4864,228.0335,227.2676,227.5561,64845.0
2022-03-30 15:00:00,228.78,228.87,226.9,227.41,95993.0,227.5461,227.6356,225.6763,226.1835,95993.0
2022-03-30 15:30:00,227.32,227.95,226.82,227.88,118587.0,226.094,226.7206,225.5967,226.651,118587.0
2022-03-31 09:30:00,228.31,228.45,225.04,226.79,152704.0,227.0786,227.2179,223.8263,225.5668,152704.0
2022-03-31 10:00:00,226.82,227.55,225.5,226.76,89768.0,225.5967,226.3227,224.2838,225.537,89768.0
2022-03-31 10:30:00,226.91,227.17,225.73,225.9,106763.0,225.6862,225.9448,224.5126,224.6816,106763.0
2022-03-31 11:00:00,225.8,225.8,224.4,224.6,139378.0,224.5822,224.5822,223.1897,223.3887,139378.0
2022-03-31 11:30:00,224.62,225.37,224.49,225.07,55410.0,223.4085,224.1545,223.2792,223.8561,55410.0
2022-03-31 12:00:00,225.07,225.16,224.34,224.44,64202.0,223.8561,223.9456,223.1301,223.2295,64202.0
2022-03-31 12:30:00,224.45,224.74,223.76,224.11,55272.0,223.2395,223.5279,222.5532,222.9013,55272.0
2022-03-31 13:00:00,224.1,225.1,224.08,225.05,47972.0,222.8914,223.886,222.8715,223.8362,47972.0
2022-03-31 13:30:00,225.03,225.13,224.57,224.68,47881.0,223.8163,223.9158,223.3588,223.4682,47881.0
2022-03-31 14:00:00,224.66,224.88,223.89,224.83,52313.0,223.4483,223.6671,222.6825,223.6174,52313.0
2022-03-31 14:30:00,224.8,225.57,224.66,225.49,55397.0,223.5876,224.3534,223.4483,224.2739,55397.0
2022-03-31 15:00:00,225.5,226.13,224.53,224.78,92612.0,224.2838,224.9104,223.319,223.5677,92612.0
2022-03-31 15:30:00,224.8,224.9,222.26,222.32,202051.0,223.5876,223.687,221.0613,221.121,202051.0
2022-04-01 09:30:00,224.55,226.89,224.07,225.19,202236.0,223.3389,225.6663,222.8615,223.9755,202236.0
2022-04-01 10:00:00,225.25,226.0,224.43,225.0,90729.0,224.0351,224.7811,223.2196,223.7865,90729.0
2022-04-01 10:30:00,225.09,227.25,225.03,226.81,95852.0,223.876,226.0244,223.8163,225.5867,95852.0
2022-04-01 11:00:00,226.79,227.03,224.21,224.4,74425.0,225.5668,225.8055,223.0008,223.1897,74425.0
2022-04-01 11:30:00,224.46,224.49,223.2,223.64,75050.0,223.2494,223.2792,221.9962,222.4338,75050.0
2022-04-01 12:00:00,223.6,224.57,223.1,224.43,69065.0,222.394,223.3588,221.8967,223.2196,69065.0
2022-04-01 12:30:00,224.41,224.45,223.41,223.62,42092.0,223.1997,223.2395,222.2051,222.4139,42092.0
2022-04-01 13:00:00,223.58,223.9,222.73,223.24,43996.0,222.3742,222.6924,221.5287,222.036,43996.0
2022-04-01 13:30:00,223.17,224.5,223.08,223.81,51754.0,221.9664,223.2892,221.8769,222.6029,51754.0
2022-04-01 14:00:00,223.76,224.63,223.57,224.55,59699.0,222.5532,223.4185,222.3642,223.3389,59699.0
2022-04-01 14:30:00,224.57,225.14,224.35,224.53,58601.0,223.3588,223.9257,223.14,223.319,58601.0
2022-04-01 15:00:00,224.51,224.78,222.99,223.55,85100.0,223.2991,223.5677,221.7873,222.3443,85100.0
2022-04-01 15:30:00,223.56,224.91,223.07,224.83,94638.0,222.3543,223.697,221.8669,223.6174,94638.0
2022-04-04 09:30:00,225.86,232.17,225.86,231.58,305484.0,224.6419,230.9178,224.6419,230.331,305484.0
2022-04-04 10:00:00,231.75,231.92,230.0,231.65,159409.0,230.5001,230.6692,228.7595,230.4006,159409.0
2022-04-04 10:30:00,231.67,233.34,231.55,233.21,195627.0,230.4205,232.0815,230.3012,231.9522,195627.0
2022-04-04 11:00:00,233.19,233.72,232.15,232.31,121046.0,231.9323,232.4595,230.8979,231.0571,121046.0
2022-04-04 11:30:00,232.35,233.06,231.87,233.06,73508.0,231.0969,231.803,230.6194,231.803,73508.0
2022-04-04 12:00:00,233.03,233.54,232.58,233.48,70666.0,231.7732,232.2804,231.3256,232.2208,70666.0
2022-04-04 12:30:00,233.44,234.09,233.1,233.83,71643.0,232.181,232.8275,231.8428,232.5689,71643.0
2022-04-04 13:00:00,233.76,234.09,233.36,233.47,72769.0,232.4993,232.8275,232.1014,232.2108,72769.0
2022-04-04 13:30:00,233.52,233.54,232.54,233.5,79202.0,232.2605,232.2804,231.2858,232.2407,79202.0
2022-04-04 14:00:00,233.51,233.57,231.96,232.85,82704.0,232.2506,232.3103,230.709,231.5942,82704.0
2022-04-04 14:30:00,232.83,233.98,232.71,233.66,97476.0,231.5743,232.7181,231.4549,232.3998,97476.0
2022-04-04 15:00:00,233.68,234.19,233.24,233.62,78099.0,232.4197,232.9269,231.9821,232.36,78099.0
2022-04-04 15:30:00,233.6,234.33,233.2,233.92,163607.0,232.3401,233.0662,231.9423,232.6584,163607.0
2022-04-05 09:30:00,234.08,236.86,232.82,234.13,300704.0,232.8175,235.5825,231.5643,232.8673,300704.0
2022-04-05 10:00:00,234.05,234.94,231.6,232.44,170620.0,232.7877,233.6729,230.3509,231.1864,170620.0
2022-04-05 10:30:00,232.21,233.5,231.18,232.95,115598.0,230.9576,232.2407,229.9332,231.6936,115598.0
2022-04-05 11:00:00,233.05,233.38,232.24,233.01,80707.0,231.7931,232.1213,230.9874,231.7533,80707.0
2022-04-05 11:30:00,232.92,233.09,232.0,232.53,171550.0,231.6638,231.8329,230.7487,231.2759,171550.0
2022-04-05 12:00:00,232.55,233.3,231.21,231.64,107822.0,231.2958,232.0417,229.963,230.3907,107822.0
2022-04-05 12:30:00,231.63,233.59,231.47,233.01,92718.0,230.3807,232.3302,230.2216,231.7533,92718.0
2022-04-05 13:00:00,233.0,235.28,232.91,234.47,111690.0,231.7434,234.0111,231.6538,233.2054,111690.0
2022-04-05 13:30:00,234.44,234.52,233.3,234.03,145563.0,233.1756,233.2552,232.0417,232.7678,145563.0
2022-04-05 14:00:00,234.08,234.63,233.7,233.88,112541.0,232.8175,233.3646,232.4396,232.6186,112541.0
2022-04-05 14:30:00,233.83,234.04,232.6,232.68,113676.0,232.5689,232.7777,231.3455,231.4251,113676.0
2022-04-05 15:00:00,232.71,232.75,231.54,231.91,170769.0,231.4549,231.4947,230.2912,230.6592,170769.0
2022-04-05 15:30:00,231.88,231.91,231.13,231.86,176605.0,230.6294,230.6592,229.8834,230.6095,176605.0
2022-04-06 09:30:00,226.78,228.87,224.06,224.09,351664.0,225.5569,227.6356,222.8516,222.8814,351664.0
2022-04-06 10:00:00,224.14,224.32,222.56,223.2,263199.0,222.9311,223.1102,221.3597,221.9962,263199.0
2022-04-06 10:30:00,223.18,224.77,222.42,223.96,150364.0,221.9763,223.5577,221.2204,222.7521,150364.0
2022-04-06 11:00:00,223.88,224.21,222.94,223.44,88176.0,222.6725,223.0008,221.7376,222.2349,88176.0
2022-04-06 11:30:00,223.51,224.51,222.8,224.12,71141.0,222.3045,223.2991,221.5984,222.9112,71141.0
2022-04-06 12:00:00,224.21,224.42,222.84,222.93,67766.0,223.0008,223.2096,221.6381,221.7277,67766.0
2022-04-06 12:30:00,222.81,223.45,222.26,223.11,79422.0,221.6083,222.2449,221.0613,221.9067,79422.0
2022-04-06 13:00:00,223.12,223.58,222.76,223.16,70315.0,221.9166,222.3742,221.5586,221.9564,70315.0
2022-04-06 13:30:00,223.22,224.55,222.85,223.65,105354.0,222.0161,223.3389,221.6481,222.4438,105354.0
2022-04-06 14:00:00,223.67,225.6,221.43,222.04,131313.0,222.4637,224.3833,220.2358,220.8425,131313.0
2022-04-06 14:30:00,222.07,224.86,222.01,224.82,153026.0,220.8723,223.6473,220.8126,223.6075,153026.0
2022-04-06 15:00:00,224.83,225.93,223.13,223.27,105930.0,223.6174,224.7115,221.9266,222.0658,105930.0
2022-04-06 15:30:00,223.1,225.3,222.74,223.37,125135.0,221.8967,224.0849,221.5387,222.1653,125135.0
2022-04-07 09:30:00,223.8,225.5,222.3,224.23,146976.0,222.593,224.2838,221.1011,223.0207,146976.0
2022-04-07 10:00:00,224.12,225.05,222.6,223.11,103761.0,222.9112,223.8362,221.3994,221.9067,103761.0
2022-04-07 10:30:00,223.06,223.6,221.7,222.4,79863.0,221.857,222.394,220.5043,221.2005,79863.0
2022-04-07 11:00:00,222.35,222.94,220.5,220.64,86196.0,221.1508,221.7376,219.3108,219.45,86196.0
2022-04-07 11:30:00,220.64,220.99,219.82,220.32,86087.0,219.45,219.7981,218.6344,219.1317,86087.0
2022-04-07 12:00:00,220.27,221.11,220.12,220.56,61293.0,219.082,219.9175,218.9328,219.3704,61293.0
2022-04-07 12:30:00,220.32,220.52,218.63,219.45,63581.0,219.1317,219.3307,217.4509,218.2664,63581.0
2022-04-07 13:00:00,219.39,222.01,219.21,221.64,73241.0,218.2068,220.8126,218.0277,220.4446,73241.0
2022-04-07 13:30:00,221.61,222.21,220.16,221.57,70313.0,220.4148,221.0115,218.9726,220.375,70313.0
2022-04-07 14:00:00,221.55,222.8,221.03,221.45,77278.0,220.3551,221.5984,219.8379,220.2556,77278.0
2022-04-07 14:30:00,221.36,223.02,221.29,222.98,66130.0,220.1661,221.8172,220.0965,221.7774,66130.0
2022-04-07 15:00:00,222.85,224.76,222.75,223.35,102092.0,221.6481,223.5478,221.5486,222.1454,102092.0
2022-04-07 15:30:00,223.43,224.85,222.65,222.71,89012.0,222.225,223.6373,221.4492,221.5088,89012.0
2022-04-08 09:30:00,222.38,222.69,220.09,220.35,176344.0,221.1806,221.489,218.903,219.1616,176344.0
2022-04-08 10:00:00,220.19,224.71,220.19,224.43,121504.0,219.0024,223.4981,219.0024,223.2196,121504.0
2022-04-08 10:30:00,224.39,224.58,222.62,224.58,105591.0,223.1798,223.3688,221.4193,223.3688,105591.0
2022-04-08 11:00:00,224.52,225.06,223.03,223.42,61647.0,223.3091,223.8462,221.8271,222.215,61647.0
2022-04-08 11:30:00,223.43,224.46,222.57,224.34,42153.0,222.225,223.2494,221.3696,223.1301,42153.0
2022-04-08 12:00:00,224.39,225.0,223.34,224.81,54168.0,223.1798,223.7865,222.1355,223.5975,54168.0
2022-04-08 12:30:00,224.8,224.8,224.14,224.52,36060.0,223.5876,223.5876,222.9311,223.3091,36060.0
2022-04-08 13:00:00,224.52,224.52,223.56,223.73,32682.0,223.3091,223.3091,222.3543,222.5233,32682.0
2022-04-08 13:30:00,223.75,223.75,223.2,223.72,32209.0,222.5432,222.5432,221.9962,222.5134,32209.0
2022-04-08 14:00:00,223.58,223.94,222.57,222.6,54113.0,222.3742,222.7322,221.3696,221.3994,54113.0
2022-04-08 14:30:00,222.62,223.54,222.32,222.98,47930.0,221.4193,222.3344,221.121,221.7774,47930.0
2022-04-08 15:00:00,222.98,224.49,222.75,223.96,101783.0,221.7774,223.2792,221.5486,222.7521,101783.0
2022-04-08 15:30:00,223.95,224.33,221.89,222.4,81642.0,222.7422,223.1201,220.6933,221.2005,81642.0
2022-04-11 09:30:00,218.47,220.2,217.1,219.62,177306.0,217.2917,219.0124,215.9291,218.4355,177306.0
2022-04-11 10:00:00,219.52,220.58,218.05,218.2,100076.0,218.3361,219.3903,216.874,217.0232,100076.0
2022-04-11 10:30:00,218.17,218.64,215.24,215.98,180431.0,216.9933,217.4608,214.0791,214.8151,180431.0
2022-04-11 11:00:00,215.94,217.3,215.7,217.11,61224.0,214.7754,216.128,214.5367,215.9391,61224.0
2022-04-11 11:30:00,217.18,218.16,217.14,218.0,75674.0,216.0087,216.9834,215.9689,216.8243,75674.0
2022-04-11 12:00:00,217.97,218.28,217.4,217.75,78062.0,216.7944,217.1027,216.2275,216.5756,78062.0
2022-04-11 12:30:00,217.72,219.24,217.7,218.69,71393.0,216.5458,218.0576,216.5259,217.5105,71393.0
2022-04-11 13:00:00,218.73,219.65,218.69,219.3,57114.0,217.5503,218.4654,217.5105,218.1172,57114.0
2022-04-11 13:30:00,219.35,220.0,218.48,218.93,50720.0,218.167,218.8135,217.3017,217.7492,50720.0
2022-04-11 14:00:00,218.92,219.5,217.85,217.98,79250.0,217.7393,218.3162,216.6751,216.8044,79250.0
2022-04-11 14:30:00,217.92,219.35,217.75,218.85,40597.0,216.7447,218.167,216.5756,217.6697,40597.0
2022-04-11 15:00:00,218.92,219.35,218.23,218.35,67519.0,217.7393,218.167,217.053,217.1724,67519.0
2022-04-11 15:30:00,218.35,218.38,215.98,216.45,172904.0,217.1724,217.2022,214.8151,215.2826,172904.0
2022-04-12 09:30:00,220.15,221.35,217.66,221.14,177874.0,218.9627,220.1562,216.4861,219.9473,177874.0
2022-04-12 10:00:00,221.16,222.0,219.96,220.29,107337.0,219.9672,220.8027,218.7737,219.1019,107337.0
2022-04-12 10:30:00,220.17,220.31,217.9,218.89,88375.0,218.9825,219.1218,216.7248,217.7095,88375.0
2022-04-12 11:00:00,218.76,219.1,217.68,218.66,98955.0,217.5802,217.9183,216.506,217.4807,98955.0
2022-04-12 11:30:00,218.66,218.96,217.99,218.11,66481.0,217.4807,217.7791,216.8143,216.9337,66481.0
2022-04-12 12:00:00,218.13,218.13,216.69,216.89,70609.0,216.9535,216.9535,215.5213,215.7202,70609.0
2022-04-12 12:30:00,217.07,217.51,216.42,217.03,51754.0,215.8993,216.3369,215.2528,215.8595,51754.0
2022-04-12 13:00:00,217.02,217.63,216.36,216.62,57145.0,215.8495,216.4562,215.1931,215.4517,57145.0
2022-04-12 13:30:00,216.66,216.86,214.53,214.89,101304.0,215.4915,215.6904,213.373,213.731,101304.0
2022-04-12 14:00:00,214.8,215.38,213.9,214.11,110480.0,213.6415,214.2184,212.7464,212.9552,110480.0
2022-04-12 14:30:00,214.09,214.87,213.91,214.3,72367.0,212.9353,213.7111,212.7563,213.1442,72367.0
2022-04-12 15:00:00,214.21,214.35,213.17,213.62,81266.0,213.0547,213.1939,212.0203,212.4679,81266.0
2022-04-12 15:30:00,213.59,214.78,213.37,214.03,91593.0,212.438,213.6216,212.2192,212.8757,91593.0
2022-04-13 09:30:00,211.79,215.55,211.39,214.65,222669.0,210.6477,214.3875,210.2499,213.4923,222669.0
2022-04-13 10:00:00,214.61,216.56,214.38,215.5,130054.0,213.4525,215.392,213.2238,214.3377,130054.0
2022-04-13 10:30:00,215.38,216.48,213.9,214.18,101040.0,214.2184,215.3124,212.7464,213.0249,101040.0
2022-04-13 11:00:00,214.22,216.27,214.03,215.95,97851.0,213.0646,215.1036,212.8757,214.7853,97851.0
2022-04-13 11:30:00,216.01,216.13,215.36,215.9,72300.0,214.845,214.9643,214.1985,214.7356,72300.0
2022-04-13 12:00:00,215.89,216.19,215.36,215.7,51573.0,214.7256,215.024,214.1985,214.5367,51573.0
2022-04-13 12:30:00,215.68,216.46,215.53,216.46,51423.0,214.5168,215.2926,214.3676,215.2926,51423.0
2022-04-13 13:00:00,216.47,216.47,214.66,214.89,64101.0,215.3025,215.3025,213.5023,213.731,64101.0
2022-04-13 13:30:00,214.92,214.92,213.57,213.96,81202.0,213.7609,213.7609,212.4181,212.806,81202.0
2022-04-13 14:00:00,214.02,214.92,213.87,214.58,49560.0,212.8657,213.7609,212.7165,213.4227,49560.0
2022-04-13 14:30:00,214.6,214.88,214.12,214.47,49937.0,213.4426,213.7211,212.9652,213.3133,49937.0
2022-04-13 15:00:00,214.43,215.96,214.13,215.83,89943.0,213.2735,214.7953,212.9751,214.666,89943.0
2022-04-13 15:30:00,215.85,216.37,214.75,214.9,144071.0,214.6858,215.203,213.5918,213.741,144071.0
2022-04-14 09:30:00,214.88,214.88,212.68,213.29,181236.0,213.7211,213.7211,211.5329,212.1397,181236.0
2022-04-14 10:00:00,213.32,213.88,212.53,213.17,94553.0,212.1695,212.7265,211.3838,212.0203,94553.0
2022-04-14 10:30:00,213.2,213.53,212.2,212.74,72940.0,212.0501,212.3784,211.0555,211.5926,72940.0
2022-04-14 11:00:00,212.71,214.08,212.52,213.99,53344.0,211.5628,212.9254,211.3738,212.8359,53344.0
2022-04-14 11:30:00,213.96,214.11,212.46,212.65,44621.0,212.806,212.9552,211.3141,211.5031,44621.0
2022-04-14 12:00:00,212.58,212.99,212.05,212.13,55243.0,211.4335,211.8413,210.9063,210.9859,55243.0
2022-04-14 12:30:00,212.1,212.37,211.53,212.08,59365.0,210.9561,211.2246,210.3891,210.9362,59365.0
2022-04-14 13:00:00,212.14,212.36,211.73,211.88,35207.0,210.9959,211.2147,210.5881,210.7373,35207.0
2022-04-14 13:30:00,211.86,212.91,211.82,212.49,33855.0,210.7174,211.7617,210.6776,211.344,33855.0
2022-04-14 14:00:00,212.56,213.3,212.27,212.46,45283.0,211.4136,212.1496,211.1252,211.3141,45283.0
2022-04-14 14:30:00,212.42,212.44,211.38,211.41,52112.0,211.2743,211.2942,210.24,210.2698,52112.0
2022-04-14 15:00:00,211.38,211.77,211.04,211.08,71867.0,210.24,210.6279,209.9018,209.9416,71867.0
2022-04-14 15:30:00,211.09,211.11,210.0,210.1,138620.0,209.9515,209.9714,208.8674,208.9669,138620.0
2022-04-18 09:30:00,210.0,211.35,209.39,210.95,174430.0,208.8674,210.2101,208.2607,209.8123,174430.0
2022-04-18 10:00:00,210.77,213.32,210.53,212.23,115845.0,209.6332,212.1695,209.3945,211.0854,115845.0
2022-04-18 10:30:00,212.35,212.36,210.64,211.01,74577.0,211.2047,211.2147,209.5039,209.872,74577.0
2022-04-18 11:00:00,210.98,211.56,210.04,210.49,48901.0,209.8421,210.419,208.9072,209.3548,48901.0
2022-04-18 11:30:00,210.58,210.66,209.85,210.34,39816.0,209.4443,209.5238,208.7182,209.2056,39816.0
2022-04-18 12:00:00,210.29,210.29,208.63,208.65,43780.0,209.1558,209.1558,207.5048,207.5247,43780.0
2022-04-18 12:30:00,208.51,208.82,208.33,208.58,37341.0,207.3854,207.6938,207.2064,207.4551,37341.0
2022-04-18 13:00:00,208.59,209.74,208.35,209.67,50710.0,207.465,208.6088,207.2263,208.5392,50710.0
2022-04-18 13:30:00,209.72,211.43,209.57,211.05,39139.0,208.5889,210.2897,208.4397,209.9117,39139.0
2022-04-18 14:00:00,211.09,212.04,210.5,211.57,67892.0,209.9515,210.8964,209.3647,210.4289,67892.0
2022-04-18 14:30:00,211.55,211.9,210.97,211.01,48058.0,210.409,210.7572,209.8322,209.872,48058.0
2022-04-18 15:00:00,210.99,211.12,210.24,210.29,57735.0,209.8521,209.9814,209.1061,209.1558,57735.0
2022-04-18 15:30:00,210.22,210.77,209.23,210.75,87031.0,209.0862,209.6332,208.1016,209.6134,87031.0
2022-04-19 09:30:00,210.52,212.88,209.04,212.78,183943.0,209.3846,211.7319,207.9126,211.6324,183943.0
2022-04-19 10:00:00,212.71,214.99,212.44,214.24,109923.0,211.5628,213.8305,211.2942,213.0845,109923.0
2022-04-19 10:30:00,214.3,215.83,214.14,215.61,82616.0,213.1442,214.666,212.9851,214.4471,82616.0
2022-04-19 11:00:00,215.51,216.43,215.04,216.17,91451.0,214.3477,215.2627,213.8802,215.0041,91451.0
2022-04-19 11:30:00,216.1,217.21,216.1,216.87,78451.0,214.9345,216.0385,214.9345,215.7003,78451.0
2022-04-19 12:00:00,216.82,217.11,216.51,216.98,69774.0,215.6506,215.9391,215.3423,215.8098,69774.0
2022-04-19 12:30:00,216.94,217.78,216.81,217.37,76041.0,215.77,216.6054,215.6407,216.1976,76041.0
2022-04-19 13:00:00,217.4,217.86,216.84,216.87,60847.0,216.2275,216.685,215.6705,215.7003,60847.0
2022-04-19 13:30:00,216.84,218.02,216.84,217.77,63533.0,215.6705,216.8441,215.6705,216.5955,63533.0
2022-04-19 14:00:00,217.74,217.9,216.78,217.17,80704.0,216.5657,216.7248,215.6108,215.9987,80704.0
2022-04-19 14:30:00,217.14,217.43,216.51,217.09,72916.0,215.9689,216.2573,215.3423,215.9192,72916.0
2022-04-19 15:00:00,217.09,218.25,217.02,217.94,92024.0,215.9192,217.0729,215.8495,216.7646,92024.0
2022-04-19 15:30:00,217.95,218.4,216.74,217.27,155436.0,216.7745,217.2221,215.571,216.0982,155436.0
2022-04-20 09:30:00,213.57,214.08,206.66,207.92,510632.0,212.4181,212.9254,205.5454,206.7986,510632.0
2022-04-20 10:00:00,207.85,208.5,204.65,205.22,287479.0,206.729,207.3755,203.5463,204.1132,287479.0
2022-04-20 10:30:00,205.24,205.55,203.94,204.93,275952.0,204.1331,204.4414,202.8401,203.8247,275952.0
2022-04-20 11:00:00,204.96,204.98,201.21,201.62,224010.0,203.8546,203.8745,200.1248,200.5326,224010.0
2022-04-20 11:30:00,201.54,202.65,200.75,201.87,197005.0,200.453,201.557,199.6673,200.7812,197005.0
2022-04-20 12:00:00,201.99,202.84,200.48,200.51,104978.0,200.9006,201.746,199.3987,199.4286,104978.0
2022-04-20 12:30:00,200.47,201.8,200.44,201.54,113051.0,199.3888,200.7116,199.359,200.453,113051.0
2022-04-20 13:00:00,201.59,202.37,201.34,201.97,136201.0,200.5028,201.2785,200.2541,200.8807,136201.0
2022-04-20 13:30:00,201.94,203.59,201.84,202.0,105345.0,200.8509,202.492,200.7514,200.9105,105345.0
2022-04-20 14:00:00,201.97,202.42,200.69,200.69,111442.0,200.8807,201.3283,199.6076,199.6076,111442.0
2022-04-20 14:30:00,200.68,201.04,198.95,199.73,164259.0,199.5977,199.9557,197.877,198.6528,164259.0
2022-04-20 15:00:00,199.72,201.18,199.71,200.63,126080.0,198.6428,200.095,198.6329,199.5479,126080.0
2022-04-20 15:30:00,200.6,202.09,200.12,200.42,198774.0,199.5181,201.0001,199.0407,199.3391,198774.0
2022-04-21 09:30:00,201.5,202.95,198.92,199.0,417049.0,200.4132,201.8554,197.8472,197.9267,417049.0
2022-04-21 10:00:00,199.05,199.4,197.15,197.84,213084.0,197.9765,198.3246,196.0867,196.773,213084.0
2022-04-21 10:30:00,197.85,198.76,193.43,195.17,403087.0,196.7829,197.688,192.3868,194.1174,403087.0
2022-04-21 11:00:00,195.0,195.24,193.41,193.45,172882.0,193.9483,194.187,192.3669,192.4067,172882.0
2022-04-21 11:30:00,193.42,193.57,190.65,190.67,308660.0,192.3768,192.526,189.6218,189.6417,308660.0
2022-04-21 12:00:00,190.67,191.3,189.76,190.03,267479.0,189.6417,190.2683,188.7366,189.0051,267479.0
2022-04-21 12:30:00,190.03,190.84,189.66,189.97,144278.0,189.0051,189.8107,188.6371,188.9454,144278.0
2022-04-21 13:00:00,189.91,191.19,189.78,190.27,202495.0,188.8858,190.1588,188.7565,189.2438,202495.0
2022-04-21 13:30:00,190.21,190.85,189.03,189.6,209575.0,189.1841,189.8207,188.0105,188.5774,209575.0
2022-04-21 14:00:00,189.55,189.66,188.11,188.11,233110.0,188.5277,188.6371,187.0955,187.0955,233110.0
2022-04-21 14:30:00,188.12,188.79,187.39,187.61,173414.0,187.1054,187.7718,186.3793,186.5982,173414.0
2022-04-21 15:00:00,187.58,187.93,185.67,187.84,281938.0,186.5683,186.9164,184.6686,186.8269,281938.0
2022-04-21 15:30:00,187.8,188.71,187.14,188.06,259649.0,186.7871,187.6922,186.1307,187.0457,259649.0
2022-04-22 09:30:00,190.37,192.7,187.43,187.7,420105.0,189.3433,191.6607,186.4191,186.6877,420105.0
2022-04-22 10:00:00,187.56,190.55,185.9,186.68,261197.0,186.5484,189.5223,184.8974,185.6732,261197.0
2022-04-22 10:30:00,186.64,188.02,186.25,186.27,134556.0,185.6334,187.0059,185.2455,185.2654,134556.0
2022-04-22 11:00:00,186.24,187.03,185.27,185.94,140352.0,185.2355,186.0213,184.2708,184.9372,140352.0
2022-04-22 11:30:00,185.95,186.26,184.21,184.62,121057.0,184.9471,185.2554,183.2165,183.6243,121057.0
2022-04-22 12:00:00,184.64,185.2,184.36,184.74,92449.0,183.6442,184.2012,183.3657,183.7436,92449.0
2022-04-22 12:30:00,184.7,185.17,183.66,183.81,108533.0,183.7038,184.1713,182.6695,182.8186,108533.0
2022-04-22 13:00:00,183.8,184.36,183.29,183.81,79423.0,182.8087,183.3657,182.3015,182.8186,79423.0
2022-04-22 13:30:00,183.79,184.84,183.5,184.49,108944.0,182.7988,183.8431,182.5103,183.495,108944.0
2022-04-22 14:00:00,184.48,185.36,184.16,184.51,123684.0,183.485,184.3603,183.1668,183.5149,123684.0
2022-04-22 14:30:00,184.47,184.64,183.97,184.64,154558.0,183.4751,183.6442,182.9778,183.6442,154558.0
2022-04-22 15:00:00,184.68,186.0,184.11,185.73,144956.0,183.684,184.9968,183.117,184.7283,144956.0
2022-04-22 15:30:00,185.78,186.83,183.84,183.99,194781.0,184.778,185.8224,182.8485,182.9977,194781.0
2022-04-25 09:30:00,182.74,186.37,181.66,183.37,436049.0,181.7544,185.3648,180.6802,182.381,436049.0
2022-04-25 10:00:00,183.43,186.17,183.29,185.82,163649.0,182.4407,185.1659,182.3015,184.8178,163649.0
2022-04-25 10:30:00,185.96,187.15,183.49,183.68,142006.0,184.9571,186.1406,182.5004,182.6894,142006.0
2022-04-25 11:00:00,183.57,184.11,181.7,182.26,159143.0,182.5799,183.117,180.72,181.277,159143.0
2022-04-25 11:30:00,182.27,183.17,181.75,182.23,80776.0,181.287,182.1821,180.7698,181.2472,80776.0
2022-04-25 12:00:00,182.27,184.07,181.7,183.63,97654.0,181.287,183.0772,180.72,182.6396,97654.0
2022-04-25 12:30:00,183.63,184.76,183.41,183.74,67943.0,182.6396,183.7635,182.4208,182.749,67943.0
2022-04-25 13:00:00,183.71,184.3,182.96,183.9,63174.0,182.7192,183.306,181.9732,182.9082,63174.0
2022-04-25 13:30:00,184.0,184.3,183.08,183.52,68589.0,183.0076,183.306,182.0926,182.5302,68589.0
2022-04-25 14:00:00,183.67,185.92,183.19,185.83,89309.0,182.6794,184.9173,182.202,184.8278,89309.0
2022-04-25 14:30:00,185.85,186.17,185.0,185.33,78219.0,184.8476,185.1659,184.0022,184.3305,78219.0
2022-04-25 15:00:00,185.37,186.1,183.61,186.08,95596.0,184.3702,185.0963,182.6197,185.0764,95596.0
2022-04-25 15:30:00,185.91,187.03,185.73,187.0,119469.0,184.9073,186.0213,184.7283,185.9914,119469.0
2022-04-26 09:30:00,186.6,187.16,181.8,182.29,290429.0,185.5936,186.1506,180.8195,181.3068,290429.0
2022-04-26 10:00:00,182.27,182.48,180.17,180.7,226594.0,181.287,181.4958,179.1983,179.7254,226594.0
2022-04-26 10:30:00,180.69,181.69,180.05,180.75,150361.0,179.7155,180.7101,179.0789,179.7752,150361.0
2022-04-26 11:00:00,180.71,180.73,179.5,180.3,167308.0,179.7354,179.7553,178.5319,179.3276,167308.0
2022-04-26 11:30:00,180.3,181.01,179.65,180.17,114000.0,179.3276,180.0338,178.6811,179.1983,114000.0
2022-04-26 12:00:00,180.17,182.52,180.12,182.13,149396.0,179.1983,181.5356,179.1486,181.1477,149396.0
2022-04-26 12:30:00,182.09,182.45,181.4,182.35,103177.0,181.1079,181.466,180.4216,181.3665,103177.0
2022-04-26 13:00:00,182.36,182.36,180.86,181.23,93765.0,181.3765,181.3765,179.8846,180.2526,93765.0
2022-04-26 13:30:00,181.19,181.79,180.95,181.31,90850.0,180.2128,180.8095,179.9741,180.3321,90850.0
2022-04-26 14:00:00,181.38,183.31,181.37,183.03,135818.0,180.4018,182.3213,180.3918,182.0429,135818.0
2022-04-26 14:30:00,182.97,184.5,182.91,184.41,116289.0,181.9832,183.5049,181.9235,183.4154,116289.0
2022-04-26 15:00:00,184.4,184.72,181.81,181.88,147273.0,183.4055,183.7237,180.8294,180.8991,147273.0
2022-04-26 15:30:00,181.85,182.2,180.85,181.0,232389.0,180.8692,181.2173,179.8746,180.0238,232389.0
2022-04-27 09:30:00,174.43,181.1,174.12,178.0,359479.0,173.4892,180.1233,173.1809,177.04,359479.0
2022-04-27 10:00:00,178.11,178.76,174.78,175.61,215806.0,177.1494,177.7959,173.8374,174.6629,215806.0
2022-04-27 10:30:00,175.85,178.0,175.48,177.21,141194.0,174.9016,177.04,174.5336,176.2542,141194.0
2022-04-27 11:00:00,177.23,178.02,176.33,177.25,126860.0,176.2741,177.0599,175.379,176.294,126860.0
2022-04-27 11:30:00,177.28,178.22,175.98,176.63,143487.0,176.3239,177.2588,175.0309,175.6774,143487.0
2022-04-27 12:00:00,176.62,179.7,175.85,179.56,108826.0,175.6674,178.7308,174.9016,178.5916,108826.0
2022-04-27 12:30:00,179.67,179.74,177.7,178.31,163852.0,178.701,178.7706,176.7416,177.3483,163852.0
2022-04-27 13:00:00,178.43,179.0,169.0,175.99,659264.0,177.4677,178.0346,168.0885,175.0408,659264.0
2022-04-27 13:30:00,176.11,176.23,172.0,172.63,241777.0,175.1602,175.2795,171.0723,171.6989,241777.0
2022-04-27 14:00:00,172.63,172.8,171.31,171.95,192506.0,171.6989,171.868,170.3861,171.0226,192506.0
2022-04-27 14:30:00,171.92,173.7,171.75,172.4,203431.0,170.9928,172.7632,170.8237,171.4702,203431.0
2022-04-27 15:00:00,172.28,173.49,171.73,173.47,207995.0,171.3508,172.5543,170.8038,172.5344,207995.0
2022-04-27 15:30:00,173.48,176.01,173.39,174.89,361103.0,172.5444,175.0607,172.4548,173.9468,361103.0
2022-04-28 09:30:00,202.92,208.16,196.02,196.66,1475235.0,201.8256,207.0373,194.9628,195.5993,1475235.0
2022-04-28 10:00:00,196.63,199.34,195.14,196.11,515288.0,195.5695,198.2649,194.0875,195.0523,515288.0
2022-04-28 10:30:00,196.12,196.66,192.93,195.23,360634.0,195.0623,195.5993,191.8895,194.1771,360634.0
2022-04-28 11:00:00,195.27,201.42,194.6,199.96,465177.0,194.2168,200.3337,193.5505,198.8815,465177.0
2022-04-28 11:30:00,200.1,202.0,198.84,200.13,268381.0,199.0208,200.9105,197.7676,199.0506,268381.0
2022-04-28 12:00:00,199.86,204.51,199.34,203.32,227364.0,198.7821,203.407,198.2649,202.2234,227364.0
2022-04-28 12:30:00,203.33,205.9,203.05,204.7,215163.0,202.2334,204.7895,201.9549,203.596,215163.0
2022-04-28 13:00:00,204.6,206.8,204.6,206.71,214731.0,203.4965,205.6847,203.4965,205.5951,214731.0
2022-04-28 13:30:00,206.74,207.79,205.94,206.7,229933.0,205.625,206.6693,204.8293,205.5852,229933.0
2022-04-28 14:00:00,206.75,208.5,205.3,208.08,316605.0,205.6349,207.3755,204.1927,206.9578,316605.0
2022-04-28 14:30:00,208.08,208.18,206.08,206.5,239911.0,206.9578,207.0572,204.9685,205.3863,239911.0
2022-04-28 15:00:00,206.47,207.45,205.54,206.23,216478.0,205.3564,206.3312,204.4315,205.1177,216478.0
2022-04-28 15:30:00,206.17,206.61,205.18,205.73,354630.0,205.0581,205.4957,204.0734,204.6204,354630.0
2022-04-29 09:30:00,204.45,212.45,203.77,211.42,596707.0,203.3473,211.3042,202.671,210.2797,596707.0
2022-04-29 10:00:00,211.56,211.56,207.5,207.59,278206.0,210.419,210.419,206.3809,206.4704,278206.0
2022-04-29 10:30:00,207.63,207.64,205.56,207.53,225687.0,206.5102,206.5201,204.4513,206.4107,225687.0
2022-04-29 11:00:00,207.57,208.06,206.24,207.0,127085.0,206.4505,206.9379,205.1277,205.8836,127085.0
2022-04-29 11:30:00,206.97,208.15,205.78,206.1,132572.0,205.8537,207.0274,204.6702,204.9884,132572.0
2022-04-29 12:00:00,206.18,206.18,204.41,205.26,115845.0,205.068,205.068,203.3075,204.153,115845.0
2022-04-29 12:30:00,205.21,205.69,204.81,205.47,78105.0,204.1032,204.5806,203.7054,204.3618,78105.0
2022-04-29 13:00:00,205.55,208.68,205.55,208.02,156819.0,204.4414,207.5545,204.4414,206.8981,156819.0
2022-04-29 13:30:00,208.01,209.35,205.74,205.91,164145.0,206.8881,208.2209,204.6304,204.7995,164145.0
2022-04-29 14:00:00,205.9,206.13,204.37,204.58,114069.0,204.7895,205.0183,203.2678,203.4766,114069.0
2022-04-29 14:30:00,204.54,204.88,202.45,203.78,161368.0,203.4368,203.775,201.3581,202.6809,161368.0
2022-04-29 15:00:00,203.78,204.44,202.68,202.86,139557.0,202.6809,203.3374,201.5869,201.7659,139557.0
2022-04-29 15:30:00,202.82,203.18,199.91,200.51,208597.0,201.7261,202.0842,198.8318,199.4286,208597.0
2022-05-02 09:30:00,201.25,210.66,201.0,209.66,464379.0,200.1646,209.5238,199.9159,208.5292,464379.0
2022-05-02 10:00:00,209.57,210.44,206.35,210.16,219295.0,208.4397,209.305,205.2371,209.0265,219295.0
2022-05-02 10:30:00,210.23,210.85,207.32,207.62,165131.0,209.0962,209.7128,206.2019,206.5002,165131.0
2022-05-02 11:00:00,207.61,209.39,206.63,207.46,111657.0,206.4903,208.2607,205.5156,206.3411,111657.0
2022-05-02 11:30:00,207.5,207.81,205.55,207.0,119778.0,206.3809,206.6892,204.4414,205.8836,119778.0
2022-05-02 12:00:00,206.99,207.57,205.45,206.84,133562.0,205.8736,206.4505,204.3419,205.7244,133562.0
2022-05-02 12:30:00,207.0,207.32,204.56,204.63,86032.0,205.8836,206.2019,203.4567,203.5264,86032.0
2022-05-02 13:00:00,204.64,204.78,203.28,204.07,97755.0,203.5363,203.6756,202.1836,202.9694,97755.0
2022-05-02 13:30:00,203.99,204.52,202.57,204.05,81228.0,202.8898,203.417,201.4775,202.9495,81228.0
2022-05-02 14:00:00,204.09,205.34,202.3,203.35,98209.0,202.9893,204.2325,201.2089,202.2533,98209.0
2022-05-02 14:30:00,203.18,205.2,202.65,204.3,144366.0,202.0842,204.0933,201.557,203.1981,144366.0
2022-05-02 15:00:00,204.58,209.3,204.0,208.91,171562.0,203.4766,208.1712,202.8998,207.7833,171562.0
2022-05-02 15:30:00,208.79,211.87,208.79,211.2,290307.0,207.6639,210.7273,207.6639,210.0609,290307.0
2022-05-03 09:30:00,210.45,212.6,208.31,212.6,321891.0,209.315,211.4534,207.1865,211.4534,321891.0
2022-05-03 10:00:00,212.7,213.84,209.44,210.49,217732.0,211.5528,212.6867,208.3104,209.3548,217732.0
2022-05-03 10:30:00,210.59,211.07,208.1,209.1,145201.0,209.4542,209.9316,206.9776,207.9723,145201.0
2022-05-03 11:00:00,209.22,211.9,208.52,211.07,130224.0,208.0916,210.7572,207.3954,209.9316,130224.0
2022-05-03 11:30:00,211.16,211.84,210.32,211.33,69662.0,210.0211,210.6975,209.1857,210.1902,69662.0
2022-05-03 12:00:00,211.33,212.15,209.89,210.47,72138.0,210.1902,211.0058,208.758,209.3349,72138.0
2022-05-03 12:30:00,210.47,213.56,210.1,213.06,126580.0,209.3349,212.4082,208.9669,211.9109,126580.0
2022-05-03 13:00:00,213.2,214.64,212.5,213.97,133524.0,212.0501,213.4824,211.3539,212.816,133524.0
2022-05-03 13:30:00,213.98,214.88,213.5,213.76,87873.0,212.8259,213.7211,212.3485,212.6071,87873.0
2022-05-03 14:00:00,213.68,213.76,212.05,212.25,115340.0,212.5276,212.6071,210.9063,211.1053,115340.0
2022-05-03 14:30:00,212.34,214.1,211.85,213.68,130130.0,211.1948,212.9453,210.7074,212.5276,130130.0
2022-05-03 15:00:00,213.77,213.95,211.69,212.4,112558.0,212.6171,212.7961,210.5483,211.2545,112558.0
2022-05-03 15:30:00,212.46,212.91,211.19,212.06,126778.0,211.3141,211.7617,210.051,210.9163,126778.0
2022-05-04 09:30:00,210.65,211.34,208.45,208.81,237532.0,209.5139,210.2002,207.3258,207.6838,237532.0
2022-05-04 10:00:00,208.71,209.51,207.05,209.15,139577.0,207.5844,208.38,205.9333,208.022,139577.0
2022-05-04 10:30:00,209.23,209.63,207.75,208.13,88345.0,208.1016,208.4994,206.6295,207.0075,88345.0
2022-05-04 11:00:00,208.03,208.2,207.01,207.54,75656.0,206.908,207.0771,205.8935,206.4207,75656.0
2022-05-04 11:30:00,207.54,209.41,207.0,209.31,64990.0,206.4207,208.2806,205.8836,208.1811,64990.0
2022-05-04 12:00:00,209.28,212.3,208.97,212.17,137151.0,208.1513,211.155,207.843,211.0257,137151.0
2022-05-04 12:30:00,212.22,213.29,211.73,213.27,109386.0,211.0754,212.1397,210.5881,212.1198,109386.0
2022-05-04 13:00:00,213.4,214.25,212.71,213.4,99770.0,212.2491,213.0945,211.5628,212.2491,99770.0
2022-05-04 13:30:00,213.4,215.23,213.1,215.13,107897.0,212.2491,214.0692,211.9507,213.9697,107897.0
2022-05-04 14:00:00,215.1,217.27,212.87,214.7,204020.0,213.9399,216.0982,211.7219,213.542,204020.0
2022-05-04 14:30:00,214.73,220.26,211.55,219.74,319773.0,213.5719,219.0721,210.409,218.5549,319773.0
2022-05-04 15:00:00,219.86,222.4,219.0,222.27,236980.0,218.6742,221.2005,217.8189,221.0712,236980.0
2022-05-04 15:30:00,222.22,224.28,221.97,223.35,256595.0,221.0215,223.0704,220.7728,222.1454,256595.0
2022-05-05 09:30:00,218.85,220.08,215.02,216.55,285089.0,217.6697,218.893,213.8603,215.3821,285089.0
2022-05-05 10:00:00,216.48,216.59,210.59,211.0,264863.0,215.3124,215.4219,209.4542,209.862,264863.0
2022-05-05 10:30:00,210.91,211.68,208.82,209.83,204982.0,209.7725,210.5383,207.6938,208.6983,204982.0
2022-05-05 11:00:00,209.82,209.88,208.05,209.8,138473.0,208.6884,208.748,206.9279,208.6685,138473.0
2022-05-05 11:30:00,209.78,210.55,207.61,208.36,112592.0,208.6486,209.4144,206.4903,207.2362,112592.0
2022-05-05 12:00:00,208.14,210.24,207.41,209.45,109698.0,207.0174,209.1061,206.2914,208.3204,109698.0
2022-05-05 12:30:00,209.28,210.08,207.96,209.92,98659.0,208.1513,208.947,206.8384,208.7878,98659.0
2022-05-05 13:00:00,209.92,210.88,209.7,210.09,80443.0,208.7878,209.7427,208.569,208.9569,80443.0
2022-05-05 13:30:00,210.04,210.63,208.3,208.71,90375.0,208.9072,209.494,207.1766,207.5844,90375.0
2022-05-05 14:00:00,208.74,209.05,206.61,206.9,95758.0,207.6142,207.9225,205.4957,205.7841,95758.0
2022-05-05 14:30:00,206.87,208.49,206.77,207.69,118844.0,205.7543,207.3655,205.6548,206.5699,118844.0
2022-05-05 15:00:00,207.71,207.81,206.16,206.76,166113.0,206.5897,206.6892,205.0481,205.6449,166113.0
2022-05-05 15:30:00,206.72,208.96,206.37,208.48,227857.0,205.6051,207.833,205.257,207.3556,227857.0
2022-05-06 09:30:00,207.2,208.5,201.06,202.64,306906.0,206.0825,207.3755,199.9756,201.5471,306906.0
2022-05-06 10:00:00,202.81,209.14,202.56,207.65,337334.0,201.7162,208.012,201.4675,206.5301,337334.0
2022-05-06 10:30:00,207.78,209.35,205.89,208.0,170816.0,206.6594,208.2209,204.7796,206.8782,170816.0
2022-05-06 11:00:00,208.05,209.34,205.69,208.01,166644.0,206.9279,208.211,204.5806,206.8881,166644.0
2022-05-06 11:30:00,208.1,208.35,205.67,206.14,122889.0,206.9776,207.2263,204.5608,205.0282,122889.0
2022-05-06 12:00:00,206.13,208.2,205.53,207.45,92619.0,205.0183,207.0771,204.4215,206.3312,92619.0
2022-05-06 12:30:00,207.5,208.9,206.47,208.85,74172.0,206.3809,207.7733,205.3564,207.7236,74172.0
2022-05-06 13:00:00,208.96,209.03,206.37,207.6,78836.0,207.833,207.9026,205.257,206.4803,78836.0
2022-05-06 13:30:00,207.5,208.26,204.95,205.18,130827.0,206.3809,207.1368,203.8446,204.0734,130827.0
2022-05-06 14:00:00,205.09,205.67,204.45,205.06,77572.0,203.9839,204.5608,203.3473,203.954,77572.0
2022-05-06 14:30:00,205.04,206.06,204.22,204.3,77390.0,203.9341,204.9486,203.1186,203.1981,77390.0
2022-05-06 15:00:00,204.4,204.56,202.77,203.41,124446.0,203.2976,203.4567,201.6764,202.3129,124446.0
2022-05-06 15:30:00,203.35,204.83,203.34,203.72,271913.0,202.2533,203.7253,202.2433,202.6213,271913.0
2022-05-09 09:30:00,199.84,202.5,197.7,199.18,353830.0,198.7622,201.4078,196.6337,198.1058,353830.0
2022-05-09 10:00:00,199.03,199.95,198.0,198.63,157010.0,197.9566,198.8716,196.9321,197.5587,157010.0
2022-05-09 10:30:00,198.58,198.58,196.62,196.91,162074.0,197.509,197.509,195.5596,195.848,162074.0
2022-05-09 11:00:00,196.88,198.11,196.15,197.26,112578.0,195.8182,197.0415,195.0921,196.1961,112578.0
2022-05-09 11:30:00,197.2,199.56,196.28,199.11,122079.0,196.1364,198.4837,195.2214,198.0361,122079.0
2022-05-09 12:00:00,198.95,201.63,198.0,200.3,128640.0,197.877,200.5425,196.9321,199.2197,128640.0
2022-05-09 12:30:00,200.29,200.81,199.19,199.38,106570.0,199.2098,199.727,198.1157,198.3047,106570.0
2022-05-09 13:00:00,199.38,200.15,199.13,199.77,78934.0,198.3047,199.0705,198.056,198.6926,78934.0
2022-05-09 13:30:00,199.9,200.02,198.21,198.61,95720.0,198.8219,198.9412,197.141,197.5388,95720.0
2022-05-09 14:00:00,198.62,199.02,198.07,198.24,82872.0,197.5488,197.9466,197.0017,197.1708,82872.0
2022-05-09 14:30:00,198.13,198.62,197.35,198.38,108303.0,197.0614,197.5488,196.2856,197.3101,108303.0
2022-05-09 15:00:00,198.6,199.55,197.43,197.69,122958.0,197.5289,198.4738,196.3652,196.6238,122958.0
2022-05-09 15:30:00,197.59,197.73,195.6,196.21,208163.0,196.5243,196.6636,194.5451,195.1518,208163.0
2022-05-10 09:30:00,199.65,201.22,196.4,199.57,280001.0,198.5732,200.1348,195.3407,198.4937,280001.0
2022-05-10 10:00:00,199.5,202.95,198.89,199.84,193362.0,198.424,201.8554,197.8173,198.7622,193362.0
2022-05-10 10:30:00,199.89,200.65,195.63,196.1,112700.0,198.8119,199.5678,194.5749,195.0424,112700.0
2022-05-10 11:00:00,196.08,197.04,194.21,195.47,127095.0,195.0225,195.9773,193.1626,194.4158,127095.0
2022-05-10 11:30:00,195.34,197.97,194.68,197.1,99867.0,194.2865,196.9023,193.63,196.037,99867.0
2022-05-10 12:00:00,197.1,198.01,195.96,196.55,84388.0,196.037,196.9421,194.9031,195.4899,84388.0
2022-05-10 12:30:00,196.51,197.96,195.6,196.13,77720.0,195.4502,196.8923,194.5451,195.0722,77720.0
2022-05-10 13:00:00,196.01,198.31,195.9,198.26,81738.0,194.9529,197.2404,194.8434,197.1907,81738.0
2022-05-10 13:30:00,198.31,202.15,198.31,201.98,116855.0,197.2404,201.0597,197.2404,200.8907,116855.0
2022-05-10 14:00:00,202.0,202.0,199.66,200.31,108642.0,200.9105,200.9105,198.5832,199.2297,108642.0
2022-05-10 14:30:00,200.42,200.91,199.37,200.39,82895.0,199.3391,199.8264,198.2947,199.3092,82895.0
2022-05-10 15:00:00,200.51,201.72,198.45,198.88,111697.0,199.4286,200.6321,197.3797,197.8074,111697.0
2022-05-10 15:30:00,198.9,199.02,197.28,197.55,161288.0,197.8273,197.9466,196.216,196.4845,161288.0
2022-05-11 09:30:00,196.35,200.61,194.15,197.83,264105.0,195.291,199.528,193.1029,196.763,264105.0
2022-05-11 10:00:00,197.78,199.49,195.9,198.0,147999.0,196.7133,198.4141,194.8434,196.9321,147999.0
2022-05-11 10:30:00,197.67,198.19,194.75,195.52,133477.0,196.6039,197.1211,193.6996,194.4655,133477.0
2022-05-11 11:00:00,195.32,195.78,193.41,195.6,136705.0,194.2666,194.7241,192.3669,194.5451,136705.0
2022-05-11 11:30:00,195.6,196.36,193.84,194.3,120666.0,194.5451,195.301,192.7946,193.2521,120666.0
2022-05-11 12:00:00,194.26,194.58,192.68,192.84,112329.0,193.2123,193.5306,191.6408,191.7999,112329.0
2022-05-11 12:30:00,192.8,193.5,190.38,190.77,136897.0,191.7602,192.4564,189.3532,189.7411,136897.0
2022-05-11 13:00:00,190.66,190.7,189.07,189.56,143661.0,189.6317,189.6715,188.0503,188.5376,143661.0
2022-05-11 13:30:00,189.59,190.25,188.42,188.44,92946.0,188.5675,189.2239,187.4038,187.4237,92946.0
2022-05-11 14:00:00,188.44,191.59,188.4,191.14,99085.0,187.4237,190.5567,187.3839,190.1091,99085.0
2022-05-11 14:30:00,191.26,193.17,190.38,190.75,122653.0,190.2285,192.1282,189.3532,189.7212,122653.0
2022-05-11 15:00:00,190.65,190.83,189.66,190.14,131543.0,189.6218,189.8008,188.6371,189.1145,131543.0
2022-05-11 15:30:00,190.14,190.66,188.29,188.62,197011.0,189.1145,189.6317,187.2745,187.6027,197011.0
2022-05-12 09:30:00,186.89,190.33,184.78,187.43,306416.0,185.882,189.3035,183.7834,186.4191,306416.0
2022-05-12 10:00:00,187.1,194.19,186.12,193.98,325833.0,186.0909,193.1427,185.1162,192.9338,325833.0
2022-05-12 10:30:00,194.05,196.34,192.22,196.23,171267.0,193.0034,195.2811,191.1833,195.1717,171267.0
2022-05-12 11:00:00,196.22,198.05,194.62,194.68,157256.0,195.1617,196.9818,193.5703,193.63,157256.0
2022-05-12 11:30:00,194.74,195.06,191.27,191.27,91547.0,193.6897,194.008,190.2384,190.2384,91547.0
2022-05-12 12:00:00,191.29,192.5,189.88,191.76,126397.0,190.2583,191.4618,188.8559,190.7258,126397.0
2022-05-12 12:30:00,191.89,193.31,191.4,191.74,61892.0,190.8551,192.2674,190.3677,190.7059,61892.0
2022-05-12 13:00:00,191.78,192.39,189.5,189.96,82868.0,190.7457,191.3524,188.478,188.9355,82868.0
2022-05-12 13:30:00,189.99,190.06,187.07,187.4,156480.0,188.9653,189.0349,186.0611,186.3893,156480.0
2022-05-12 14:00:00,187.37,188.1,186.39,187.89,135390.0,186.3594,187.0855,185.3847,186.8766,135390.0
2022-05-12 14:30:00,187.92,187.94,185.77,186.03,112305.0,186.9065,186.9264,184.7681,185.0267,112305.0
2022-05-12 15:00:00,185.99,191.25,185.94,189.7,172003.0,184.9869,190.2185,184.9372,188.6769,172003.0
2022-05-12 15:30:00,189.62,191.37,189.42,191.13,174273.0,188.5973,190.3379,188.3984,190.0992,174273.0
2022-05-13 09:30:00,192.58,196.47,191.39,194.63,207382.0,191.5413,195.4104,190.3578,193.5803,207382.0
2022-05-13 10:00:00,195.14,197.96,194.69,197.46,157016.0,194.0875,196.8923,193.64,196.395,157016.0
2022-05-13 10:30:00,197.35,198.08,195.97,196.72,106196.0,196.2856,197.0117,194.9131,195.659,106196.0
2022-05-13 11:00:00,196.79,198.0,195.9,197.62,112898.0,195.7286,196.9321,194.8434,196.5542,112898.0
2022-05-13 11:30:00,197.7,198.77,197.12,198.72,97021.0,196.6337,197.698,196.0569,197.6482,97021.0
2022-05-13 12:00:00,198.78,199.86,198.7,199.27,98935.0,197.7079,198.7821,197.6283,198.1953,98935.0
2022-05-13 12:30:00,199.35,199.83,198.11,198.6,67170.0,198.2748,198.7522,197.0415,197.5289,67170.0
2022-05-13 13:00:00,198.63,198.96,197.97,198.87,54587.0,197.5587,197.8869,196.9023,197.7974,54587.0
2022-05-13 13:30:00,198.94,199.26,197.23,197.27,64082.0,197.867,198.1853,196.1663,196.2061,64082.0
2022-05-13 14:00:00,197.28,197.3,195.57,195.91,84277.0,196.216,196.2359,194.5152,194.8534,84277.0
2022-05-13 14:30:00,196.0,197.69,195.97,197.57,86314.0,194.9429,196.6238,194.9131,196.5044,86314.0
2022-05-13 15:00:00,197.64,198.43,197.46,198.36,100166.0,196.5741,197.3598,196.395,197.2902,100166.0
2022-05-13 15:30:00,198.32,198.79,197.29,198.67,135830.0,197.2504,197.7179,196.2259,197.5985,135830.0
2022-05-16 09:30:00,197.03,202.03,196.1,199.09,250096.0,195.9673,200.9404,195.0424,198.0162,250096.0
2022-05-16 10:00:00,198.88,201.68,198.17,201.4,164239.0,197.8074,200.5923,197.1012,200.3138,164239.0
2022-05-16 10:30:00,201.34,201.51,198.85,199.1,121119.0,200.2541,200.4232,197.7775,198.0262,121119.0
2022-05-16 11:00:00,199.0,200.77,198.58,199.57,86864.0,197.9267,199.6872,197.509,198.4937,86864.0
2022-05-16 11:30:00,199.55,204.16,198.8,203.92,120283.0,198.4738,203.0589,197.7278,202.8202,120283.0
2022-05-16 12:00:00,203.85,205.37,203.48,203.61,129649.0,202.7506,204.2624,202.3826,202.5119,129649.0
2022-05-16 12:30:00,203.58,203.9,201.8,202.09,82673.0,202.482,202.8003,200.7116,201.0001,82673.0
2022-05-16 13:00:00,202.01,203.44,201.54,203.15,70913.0,200.9205,202.3428,200.453,202.0543,70913.0
2022-05-16 13:30:00,203.26,204.25,202.98,203.13,61477.0,202.1637,203.1484,201.8853,202.0345,61477.0
2022-05-16 14:00:00,203.21,203.68,202.55,203.29,58775.0,202.114,202.5815,201.4576,202.1936,58775.0
2022-05-16 14:30:00,203.35,204.0,202.58,203.02,84468.0,202.2533,202.8998,201.4874,201.925,84468.0
2022-05-16 15:00:00,203.03,203.22,200.73,200.88,96532.0,201.935,202.124,199.6474,199.7966,96532.0
2022-05-16 15:30:00,200.88,201.13,199.3,199.97,130760.0,199.7966,200.0452,198.2251,198.8915,130760.0
2022-05-17 09:30:00,202.58,205.44,201.5,204.05,255043.0,201.4874,204.332,200.4132,202.9495,255043.0
2022-05-17 10:00:00,204.07,205.32,201.82,201.92,146975.0,202.9694,204.2126,200.7315,200.831,146975.0
2022-05-17 10:30:00,201.78,202.1,200.36,201.11,102182.0,200.6917,201.01,199.2794,200.0253,102182.0
2022-05-17 11:00:00,201.2,202.16,200.76,201.96,180520.0,200.1149,201.0697,199.6772,200.8708,180520.0
2022-05-17 11:30:00,202.04,202.74,201.81,201.95,65517.0,200.9503,201.6466,200.7216,200.8608,65517.0
2022-05-17 12:00:00,201.95,202.05,200.83,201.83,55264.0,200.8608,200.9603,199.7469,200.7415,55264.0
2022-05-17 12:30:00,201.62,202.44,201.52,201.57,45477.0,200.5326,201.3482,200.4331,200.4829,45477.0
2022-05-17 13:00:00,201.57,202.18,200.79,201.64,77583.0,200.4829,201.0896,199.7071,200.5525,77583.0
2022-05-17 13:30:00,201.57,202.1,201.34,201.38,43343.0,200.4829,201.01,200.2541,200.2939,43343.0
2022-05-17 14:00:00,201.49,202.97,198.43,199.51,166211.0,200.4033,201.8753,197.3598,198.434,166211.0
2022-05-17 14:30:00,199.25,201.0,198.7,200.51,135339.0,198.1754,199.9159,197.6283,199.4286,135339.0
2022-05-17 15:00:00,200.47,202.5,200.47,202.16,113750.0,199.3888,201.4078,199.3888,201.0697,113750.0
2022-05-17 15:30:00,202.19,202.79,201.33,202.7,148091.0,201.0995,201.6963,200.2442,201.6068,148091.0
2022-05-18 09:30:00,200.0,200.99,197.6,197.8,208127.0,198.9213,199.906,196.5343,196.7332,208127.0
2022-05-18 10:00:00,197.67,200.16,197.54,198.8,113882.0,196.6039,199.0805,196.4746,197.7278,113882.0
2022-05-18 10:30:00,198.74,200.03,198.2,199.63,91895.0,197.6681,198.9512,197.131,198.5533,91895.0
2022-05-18 11:00:00,199.63,199.63,196.19,196.32,139271.0,198.5533,198.5533,195.1319,195.2612,139271.0
2022-05-18 11:30:00,196.42,196.75,195.26,195.92,115326.0,195.3606,195.6889,194.2069,194.8633,115326.0
2022-05-18 12:00:00,195.89,196.15,194.88,195.53,77171.0,194.8335,195.0921,193.8289,194.4754,77171.0
2022-05-18 12:30:00,195.52,196.52,195.05,196.47,74447.0,194.4655,195.4601,193.998,195.4104,74447.0
2022-05-18 13:00:00,196.47,196.5,193.91,194.36,78143.0,195.4104,195.4402,192.8642,193.3117,78143.0
2022-05-18 13:30:00,194.3,194.86,193.43,193.7,76725.0,193.2521,193.8091,192.3868,192.6553,76725.0
2022-05-18 14:00:00,193.74,194.32,193.37,194.2,75980.0,192.6951,193.272,192.3271,193.1526,75980.0
2022-05-18 14:30:00,194.19,194.45,193.04,193.34,76214.0,193.1427,193.4013,191.9989,192.2973,76214.0
2022-05-18 15:00:00,193.25,194.22,192.47,192.6,107552.0,192.2077,193.1725,191.4319,191.5612,107552.0
2022-05-18 15:30:00,192.63,193.75,191.63,192.28,171513.0,191.5911,192.705,190.5965,191.243,171513.0
2022-05-19 09:30:00,191.26,194.26,189.64,193.1,266738.0,190.2285,193.2123,188.6172,192.0585,266738.0
2022-05-19 10:00:00,192.89,194.73,191.77,192.79,175359.0,191.8497,193.6798,190.7357,191.7502,175359.0
2022-05-19 10:30:00,192.8,194.01,191.15,192.2,106561.0,191.7602,192.9636,190.1191,191.1634,106561.0
2022-05-19 11:00:00,192.23,193.91,191.83,192.99,85486.0,191.1932,192.8642,190.7954,191.9491,85486.0
2022-05-19 11:30:00,193.21,194.99,193.19,194.9,91268.0,192.168,193.9384,192.1481,193.8488,91268.0
2022-05-19 12:00:00,194.8,195.26,194.04,194.59,75273.0,193.7494,194.2069,192.9935,193.5405,75273.0
2022-05-19 12:30:00,194.61,194.71,192.41,193.2,56210.0,193.5604,193.6599,191.3723,192.158,56210.0
2022-05-19 13:00:00,193.23,193.31,191.45,191.95,104420.0,192.1878,192.2674,190.4174,190.9147,104420.0
2022-05-19 13:30:00,192.04,193.45,190.84,193.19,87586.0,191.0043,192.4067,189.8107,192.1481,87586.0
2022-05-19 14:00:00,193.07,193.07,191.9,192.72,76730.0,192.0287,192.0287,190.865,191.6806,76730.0
2022-05-19 14:30:00,192.75,194.0,192.34,193.39,80759.0,191.7104,192.9537,191.3026,192.347,80759.0
2022-05-19 15:00:00,193.3,194.1,191.74,191.81,102573.0,192.2575,193.0532,190.7059,190.7755,102573.0
2022-05-19 15:30:00,191.8,192.4,190.7,191.29,149200.0,190.7656,191.3623,189.6715,190.2583,149200.0
2022-05-20 09:30:00,195.15,197.88,194.0,197.41,263581.0,194.0975,196.8128,192.9537,196.3453,263581.0
2022-05-20 10:00:00,197.31,197.68,195.29,197.32,165195.0,196.2458,196.6138,194.2367,196.2558,165195.0
2022-05-20 10:30:00,197.12,197.12,194.21,194.46,147020.0,196.0569,196.0569,193.1626,193.4112,147020.0
2022-05-20 11:00:00,194.47,194.72,191.78,193.24,162549.0,193.4212,193.6698,190.7457,192.1978,162549.0
2022-05-20 11:30:00,193.16,193.75,192.46,192.71,84823.0,192.1182,192.705,191.422,191.6706,84823.0
2022-05-20 12:00:00,192.71,192.87,191.03,192.06,83715.0,191.6706,191.8298,189.9997,191.0242,83715.0
2022-05-20 12:30:00,192.02,192.51,190.2,190.45,116066.0,190.9844,191.4717,189.1742,189.4228,116066.0
2022-05-20 13:00:00,190.53,190.58,187.87,188.18,158021.0,189.5024,189.5521,186.8568,187.1651,158021.0
2022-05-20 13:30:00,188.24,191.28,188.09,190.97,126785.0,187.2248,190.2484,187.0756,189.94,126785.0
2022-05-20 14:00:00,190.97,191.12,189.61,190.26,77012.0,189.94,190.0892,188.5874,189.2339,77012.0
2022-05-20 14:30:00,190.24,191.5,189.46,190.36,90293.0,189.214,190.4672,188.4382,189.3333,90293.0
2022-05-20 15:00:00,190.42,191.75,189.76,191.74,80489.0,189.393,190.7158,188.7366,190.7059,80489.0
2022-05-20 15:30:00,191.78,193.67,191.28,193.58,185518.0,190.7457,192.6255,190.2484,192.536,185518.0
2022-05-23 09:30:00,195.15,195.48,191.99,192.27,275314.0,194.0975,194.4257,190.9545,191.233,275314.0
2022-05-23 10:00:00,192.25,194.56,191.29,193.98,130538.0,191.2131,193.5107,190.2583,192.9338,130538.0
2022-05-23 10:30:00,194.16,195.33,193.17,193.66,125768.0,193.1128,194.2765,192.1282,192.6155,125768.0
2022-05-23 11:00:00,193.71,195.53,193.24,195.07,108685.0,192.6653,194.4754,192.1978,194.0179,108685.0
2022-05-23 11:30:00,195.17,196.46,195.08,195.72,128752.0,194.1174,195.4004,194.0279,194.6644,128752.0
2022-05-23 12:00:00,195.76,196.99,195.42,196.11,95247.0,194.7042,195.9276,194.366,195.0523,95247.0
2022-05-23 12:30:00,196.24,196.24,194.57,194.57,73302.0,195.1816,195.1816,193.5206,193.5206,73302.0
2022-05-23 13:00:00,194.56,194.69,193.63,194.43,75764.0,193.5107,193.64,192.5857,193.3814,75764.0
2022-05-23 13:30:00,194.39,195.07,194.25,194.5,75255.0,193.3416,194.0179,193.2023,193.451,75255.0
2022-05-23 14:00:00,194.53,195.04,194.23,194.82,67189.0,193.4808,193.9881,193.1825,193.7693,67189.0
2022-05-23 14:30:00,194.95,195.72,194.6,194.87,81031.0,193.8986,194.6644,193.5505,193.819,81031.0
2022-05-23 15:00:00,194.81,195.86,194.81,195.07,96606.0,193.7593,194.8037,193.7593,194.0179,96606.0
2022-05-23 15:30:00,195.06,196.3,194.93,196.18,107892.0,194.008,195.2413,193.8787,195.1219,107892.0
2022-05-24 09:30:00,180.68,183.64,176.12,176.98,875410.0,179.7055,182.6496,175.1701,176.0255,875410.0
2022-05-24 10:00:00,177.0,178.46,176.2,178.23,361555.0,176.0454,177.4975,175.2497,177.2687,361555.0
2022-05-24 10:30:00,178.21,178.6,176.5,176.96,290132.0,177.2489,177.6367,175.5481,176.0056,290132.0
2022-05-24 11:00:00,177.01,179.49,176.49,179.4,272659.0,176.0553,178.5219,175.5381,178.4324,272659.0
2022-05-24 11:30:00,179.42,179.67,178.29,178.83,190233.0,178.4523,178.701,177.3284,177.8655,190233.0
2022-05-24 12:00:00,178.79,180.71,178.62,179.52,171661.0,177.8257,179.7354,177.6566,178.5518,171661.0
2022-05-24 12:30:00,179.47,179.75,178.23,178.46,98383.0,178.5021,178.7805,177.2687,177.4975,98383.0
2022-05-24 13:00:00,178.41,178.7,177.34,178.69,90931.0,177.4478,177.7362,176.3835,177.7263,90931.0
2022-05-24 13:30:00,178.65,180.78,178.21,179.93,131133.0,177.6865,179.805,177.2489,178.9596,131133.0
2022-05-24 14:00:00,180.0,181.57,179.38,180.22,140578.0,179.0292,180.5907,178.4125,179.248,140578.0
2022-05-24 14:30:00,180.2,180.93,178.5,178.91,123372.0,179.2281,179.9542,177.5373,177.9451,123372.0
2022-05-24 15:00:00,178.9,180.42,178.66,180.07,155727.0,177.9351,179.4469,177.6964,179.0988,155727.0
2022-05-24 15:30:00,180.07,182.33,179.97,181.12,246457.0,179.0988,181.3466,178.9994,180.1432,246457.0
2022-05-25 09:30:00,180.5,183.0,179.32,180.22,263792.0,179.5265,182.013,178.3529,179.248,263792.0
2022-05-25 10:00:00,180.21,181.85,179.36,181.85,419841.0,179.2381,180.8692,178.3926,180.8692,419841.0
2022-05-25 10:30:00,181.88,183.38,181.58,182.88,351680.0,180.8991,182.391,180.6007,181.8937,351680.0
2022-05-25 11:00:00,182.87,183.29,181.95,182.63,104266.0,181.8837,182.3015,180.9687,181.645,104266.0
2022-05-25 11:30:00,182.6,182.92,181.49,182.4,91842.0,181.6152,181.9334,180.5112,181.4163,91842.0
2022-05-25 12:00:00,182.38,183.19,181.55,181.82,90218.0,181.3964,182.202,180.5708,180.8394,90218.0
2022-05-25 12:30:00,181.99,182.7,181.6,182.61,72940.0,181.0085,181.7146,180.6206,181.6251,72940.0
2022-05-25 13:00:00,182.56,182.59,181.61,181.92,67578.0,181.5754,181.6052,180.6305,180.9388,67578.0
2022-05-25 13:30:00,181.9,182.56,181.87,182.28,72502.0,180.919,181.5754,180.8891,181.2969,72502.0
2022-05-25 14:00:00,182.28,183.64,180.31,183.51,222216.0,181.2969,182.6496,179.3375,182.5203,222216.0
2022-05-25 14:30:00,183.47,184.24,182.91,184.0,124691.0,182.4805,183.2463,181.9235,183.0076,124691.0
2022-05-25 15:00:00,184.05,185.44,183.95,184.47,179965.0,183.0574,184.4399,182.9579,183.4751,179965.0
2022-05-25 15:30:00,184.51,184.65,182.53,183.83,171830.0,183.5149,183.6541,181.5456,182.8385,171830.0
2022-05-26 09:30:00,182.9,186.7,182.26,186.54,189568.0,181.9136,185.6931,181.277,185.5339,189568.0
2022-05-26 10:00:00,186.65,187.7,186.08,186.46,121965.0,185.6433,186.6877,185.0764,185.4544,121965.0
2022-05-26 10:30:00,186.34,188.26,186.18,188.25,94827.0,185.335,187.2446,185.1759,187.2347,94827.0
2022-05-26 11:00:00,188.29,189.38,188.17,188.87,83081.0,187.2745,188.3586,187.1551,187.8514,83081.0
2022-05-26 11:30:00,188.83,189.98,188.44,189.88,99800.0,187.8116,188.9554,187.4237,188.8559,99800.0
2022-05-26 12:00:00,189.94,190.74,189.61,190.71,78754.0,188.9156,189.7113,188.5874,189.6814,78754.0
2022-05-26 12:30:00,190.74,191.49,190.22,191.48,75693.0,189.7113,190.4572,189.1941,190.4473,75693.0
2022-05-26 13:00:00,191.5,191.5,190.46,190.6,66062.0,190.4672,190.4672,189.4328,189.572,66062.0
2022-05-26 13:30:00,190.59,192.37,190.11,192.13,109524.0,189.5621,191.3325,189.0847,191.0938,109524.0
2022-05-26 14:00:00,192.23,192.81,191.36,192.38,91754.0,191.1932,191.7701,190.3279,191.3424,91754.0
2022-05-26 14:30:00,192.38,192.44,191.62,192.15,71762.0,191.3424,191.4021,190.5865,191.1137,71762.0
2022-05-26 15:00:00,192.1,192.11,190.46,191.22,114484.0,191.0639,191.0739,189.4328,190.1887,114484.0
2022-05-26 15:30:00,191.16,192.49,191.15,191.61,113734.0,190.129,191.4518,190.1191,190.5766,113734.0
2022-05-27 09:30:00,191.45,192.73,189.82,192.3,224858.0,190.4174,191.6905,188.7962,191.2629,224858.0
2022-05-27 10:00:00,192.4,194.29,192.0,194.16,129623.0,191.3623,193.2421,190.9645,193.1128,129623.0
2022-05-27 10:30:00,194.18,194.7,191.72,191.81,106087.0,193.1327,193.6499,190.686,190.7755,106087.0
2022-05-27 11:00:00,191.92,193.4,191.13,192.95,77519.0,190.8849,192.3569,190.0992,191.9094,77519.0
2022-05-27 11:30:00,192.96,193.75,192.93,193.72,50706.0,191.9193,192.705,191.8895,192.6752,50706.0
2022-05-27 12:00:00,193.72,194.27,193.61,193.86,56656.0,192.6752,193.2222,192.5658,192.8144,56656.0
2022-05-27 12:30:00,193.77,194.12,193.29,193.86,39939.0,192.7249,193.073,192.2475,192.8144,39939.0
2022-05-27 13:00:00,193.85,194.21,193.54,193.63,35936.0,192.8045,193.1626,192.4962,192.5857,35936.0
2022-05-27 13:30:00,193.67,194.1,193.48,193.76,44613.0,192.6255,193.0532,192.4365,192.715,44613.0
2022-05-27 14:00:00,193.76,194.23,193.5,194.02,52396.0,192.715,193.1825,192.4564,192.9736,52396.0
2022-05-27 14:30:00,194.01,194.44,193.75,194.25,36040.0,192.9636,193.3913,192.705,193.2023,36040.0
2022-05-27 15:00:00,194.25,195.29,194.1,195.26,108916.0,193.2023,194.2367,193.0532,194.2069,108916.0
2022-05-27 15:30:00,195.24,195.33,194.03,195.07,109982.0,194.187,194.2765,192.9835,194.0179,109982.0
2022-05-31 09:30:00,194.98,195.72,192.86,193.96,206920.0,193.9284,194.6644,191.8198,192.9139,206920.0
2022-05-31 10:00:00,193.92,194.6,192.04,194.2,156032.0,192.8741,193.5505,191.0043,193.1526,156032.0
2022-05-31 10:30:00,194.16,196.0,194.0,195.11,103090.0,193.1128,194.9429,192.9537,194.0577,103090.0
2022-05-31 11:00:00,194.97,195.9,194.1,194.84,58412.0,193.9185,194.8434,193.0532,193.7892,58412.0
2022-05-31 11:30:00,194.76,197.1,194.4,196.97,81805.0,193.7096,196.037,193.3515,195.9077,81805.0
2022-05-31 12:00:00,196.89,197.59,195.98,196.8,77250.0,195.8281,196.5243,194.923,195.7386,77250.0
2022-05-31 12:30:00,196.86,197.52,196.47,197.26,44319.0,195.7983,196.4547,195.4104,196.1961,44319.0
2022-05-31 13:00:00,197.13,197.25,195.1,195.31,44615.0,196.0668,196.1862,194.0478,194.2566,44615.0
2022-05-31 13:30:00,195.43,197.18,195.28,197.14,45786.0,194.376,196.1165,194.2268,196.0768,45786.0
2022-05-31 14:00:00,197.08,197.14,196.2,196.4,46183.0,196.0171,196.0768,195.1418,195.3407,46183.0
2022-05-31 14:30:00,196.42,196.67,194.0,194.74,52072.0,195.3606,195.6093,192.9537,193.6897,52072.0
2022-05-31 15:00:00,194.65,196.1,194.38,195.9,68636.0,193.6002,195.0424,193.3316,194.8434,68636.0
2022-05-31 15:30:00,195.99,196.77,193.26,193.55,157582.0,194.933,195.7088,192.2177,192.5061,157582.0
2022-06-01 09:30:00,196.75,199.5,196.34,198.78,295868.0,195.6889,198.424,195.2811,197.7079,295868.0
2022-06-01 10:00:00,198.95,198.95,194.64,194.86,164917.0,197.877,197.877,193.5902,193.8091,164917.0
2022-06-01 10:30:00,194.78,195.62,193.55,195.05,128205.0,193.7295,194.565,192.5061,193.998,128205.0
2022-06-01 11:00:00,195.05,195.05,192.48,193.28,82657.0,193.998,193.998,191.4419,192.2376,82657.0
2022-06-01 11:30:00,193.28,193.31,192.39,192.61,53845.0,192.2376,192.2674,191.3524,191.5712,53845.0
2022-06-01 12:00:00,192.61,192.74,191.44,191.48,71944.0,191.5712,191.7005,190.4075,190.4473,71944.0
2022-06-01 12:30:00,191.75,192.31,190.45,191.48,47393.0,190.7158,191.2728,189.4228,190.4473,47393.0
2022-06-01 13:00:00,191.43,192.22,190.97,191.19,46745.0,190.3976,191.1833,189.94,190.1588,46745.0
2022-06-01 13:30:00,191.16,192.33,190.75,192.19,41014.0,190.129,191.2927,189.7212,191.1535,41014.0
2022-06-01 14:00:00,192.11,193.8,191.92,193.5,54444.0,191.0739,192.7548,190.8849,192.4564,54444.0
2022-06-01 14:30:00,193.6,194.15,193.0,193.24,72766.0,192.5558,193.1029,191.9591,192.1978,72766.0
2022-06-01 15:00:00,193.28,193.97,191.38,191.8,88554.0,192.2376,192.9239,190.3478,190.7656,88554.0
2022-06-01 15:30:00,191.81,191.81,185.01,188.6,810812.0,190.7755,190.7755,184.0122,187.5828,810812.0
2022-06-02 09:30:00,188.58,192.29,187.76,191.01,208679.0,187.5629,191.2529,186.7473,189.9798,208679.0
2022-06-02 10:00:00,190.97,192.57,189.78,190.49,145636.0,189.94,191.5314,188.7565,189.4626,145636.0
2022-06-02 10:30:00,190.59,192.76,190.53,192.7,88233.0,189.5621,191.7204,189.5024,191.6607,88233.0
2022-06-02 11:00:00,192.57,194.97,192.57,194.51,137055.0,191.5314,193.9185,191.5314,193.4609,137055.0
2022-06-02 11:30:00,194.6,195.06,193.72,194.49,84229.0,193.5505,194.008,192.6752,193.441,84229.0
2022-06-02 12:00:00,194.66,196.57,194.53,196.57,102660.0,193.6101,195.5098,193.4808,195.5098,102660.0
2022-06-02 12:30:00,196.61,198.32,196.57,197.92,114828.0,195.5496,197.2504,195.5098,196.8525,114828.0
2022-06-02 13:00:00,197.92,198.11,197.21,198.01,68759.0,196.8525,197.0415,196.1464,196.9421,68759.0
2022-06-02 13:30:00,198.02,199.66,197.75,199.26,96742.0,196.952,198.5832,196.6835,198.1853,96742.0
2022-06-02 14:00:00,199.29,200.93,199.08,199.93,123671.0,198.2152,199.8463,198.0063,198.8517,123671.0
2022-06-02 14:30:00,199.9,200.75,199.44,199.56,112169.0,198.8219,199.6673,198.3644,198.4837,112169.0
2022-06-02 15:00:00,199.56,199.65,197.07,197.4,130213.0,198.4837,198.5732,196.0071,196.3354,130213.0
2022-06-02 15:30:00,197.4,199.1,197.26,198.82,147809.0,196.3354,198.0262,196.1961,197.7477,147809.0
2022-06-03 09:30:00,195.9,196.55,194.1,195.21,195921.0,194.8434,195.4899,193.0532,194.1572,195921.0
2022-06-03 10:00:00,195.24,196.14,193.17,193.81,100276.0,194.187,195.0821,192.1282,192.7647,100276.0
2022-06-03 10:30:00,193.79,193.94,191.5,191.62,103860.0,192.7448,192.894,190.4672,190.5865,103860.0
2022-06-03 11:00:00,191.58,191.77,190.59,190.96,96111.0,190.5467,190.7357,189.5621,189.9301,96111.0
2022-06-03 11:30:00,191.19,191.87,190.95,191.13,58254.0,190.1588,190.8352,189.9201,190.0992,58254.0
2022-06-03 12:00:00,191.12,192.16,190.92,191.8,49753.0,190.0892,191.1236,189.8903,190.7656,49753.0
2022-06-03 12:30:00,191.82,192.71,191.66,192.49,39559.0,190.7854,191.6706,190.6263,191.4518,39559.0
2022-06-03 13:00:00,192.52,193.35,191.42,191.8,69072.0,191.4817,192.3072,190.3876,190.7656,69072.0
2022-06-03 13:30:00,191.75,191.85,190.99,191.29,41736.0,190.7158,190.8153,189.9599,190.2583,41736.0
2022-06-03 14:00:00,191.28,191.85,190.96,191.85,45354.0,190.2484,190.8153,189.9301,190.8153,45354.0
2022-06-03 14:30:00,191.83,191.84,190.55,190.8,70511.0,190.7954,190.8053,189.5223,189.7709,70511.0
2022-06-03 15:00:00,190.81,190.98,189.85,190.3,67359.0,189.7809,189.95,188.8261,189.2736,67359.0
2022-06-03 15:30:00,190.31,190.91,189.78,190.62,98339.0,189.2836,189.8804,188.7565,189.5919,98339.0
2022-06-06 09:30:00,193.99,194.61,190.92,192.08,169055.0,192.9437,193.5604,189.8903,191.044,169055.0
2022-06-06 10:00:00,192.09,194.23,192.09,194.01,89548.0,191.054,193.1825,191.054,192.9636,89548.0
2022-06-06 10:30:00,193.98,194.5,192.96,193.2,79078.0,192.9338,193.451,191.9193,192.158,79078.0
2022-06-06 11:00:00,193.3,193.66,190.55,191.23,82271.0,192.2575,192.6155,189.5223,190.1986,82271.0
2022-06-06 11:30:00,191.2,191.4,190.53,190.53,57517.0,190.1688,190.3677,189.5024,189.5024,57517.0
2022-06-06 12:00:00,190.5,190.5,188.66,188.79,55451.0,189.4726,189.4726,187.6425,187.7718,55451.0
2022-06-06 12:30:00,188.73,189.76,188.45,189.58,35930.0,187.7121,188.7366,187.4336,188.5575,35930.0
2022-06-06 13:00:00,189.62,189.72,188.67,189.34,43454.0,188.5973,188.6968,187.6524,188.3188,43454.0
2022-06-06 13:30:00,189.28,196.59,189.27,196.25,269051.0,188.2591,195.5297,188.2492,195.1916,269051.0
2022-06-06 14:00:00,196.24,196.9,193.15,193.48,160759.0,195.1816,195.8381,192.1083,192.4365,160759.0
2022-06-06 14:30:00,193.24,194.87,192.73,194.57,112438.0,192.1978,193.819,191.6905,193.5206,112438.0
2022-06-06 15:00:00,194.47,194.83,193.33,194.21,77642.0,193.4212,193.7792,192.2873,193.1626,77642.0
2022-06-06 15:30:00,194.18,195.0,193.76,194.23,112875.0,193.1327,193.9483,192.715,193.1825,112875.0
2022-06-07 09:30:00,191.97,194.84,191.5,193.02,145133.0,190.9346,193.7892,190.4672,191.979,145133.0
2022-06-07 10:00:00,193.0,194.41,192.35,194.39,90953.0,191.9591,193.3615,191.3126,193.3416,90953.0
2022-06-07 10:30:00,194.41,196.51,194.3,195.93,73355.0,193.3615,195.4502,193.2521,194.8733,73355.0
2022-06-07 11:00:00,195.95,195.95,193.76,194.1,59609.0,194.8932,194.8932,192.715,193.0532,59609.0
2022-06-07 11:30:00,194.08,194.48,193.46,194.39,56653.0,193.0333,193.4311,192.4166,193.3416,56653.0
2022-06-07 12:00:00,194.41,194.57,193.32,193.8,47688.0,193.3615,193.5206,192.2774,192.7548,47688.0
2022-06-07 12:30:00,193.8,194.57,193.57,194.02,49141.0,192.7548,193.5206,192.526,192.9736,49141.0
2022-06-07 13:00:00,194.01,194.55,193.54,194.27,43916.0,192.9636,193.5007,192.4962,193.2222,43916.0
2022-06-07 13:30:00,194.33,194.45,193.87,194.12,63303.0,193.2819,193.4013,192.8244,193.073,63303.0
2022-06-07 14:00:00,194.04,195.02,193.9,194.74,54528.0,192.9935,193.9682,192.8542,193.6897,54528.0
2022-06-07 14:30:00,194.74,194.95,194.0,194.28,45136.0,193.6897,193.8986,192.9537,193.2322,45136.0
2022-06-07 15:00:00,194.25,194.99,194.25,194.66,50461.0,193.2023,193.9384,193.2023,193.6101,50461.0
2022-06-07 15:30:00,194.66,195.95,194.57,195.56,103093.0,193.6101,194.8932,193.5206,194.5053,103093.0
2022-06-08 09:30:00,194.6,199.62,194.6,199.13,190981.0,193.5505,198.5434,193.5505,198.056,190981.0
2022-06-08 10:00:00,199.16,200.45,198.53,199.77,128207.0,198.0859,199.3689,197.4593,198.6926,128207.0
2022-06-08 10:30:00,199.69,200.8,199.15,199.41,84084.0,198.613,199.717,198.0759,198.3345,84084.0
2022-06-08 11:00:00,199.49,201.76,199.05,201.6,82162.0,198.4141,200.6718,197.9765,200.5127,82162.0
2022-06-08 11:30:00,201.61,202.0,199.96,199.96,88638.0,200.5226,200.9105,198.8815,198.8815,88638.0
2022-06-08 12:00:00,199.95,200.53,199.0,199.53,52670.0,198.8716,199.4485,197.9267,198.4539,52670.0
2022-06-08 12:30:00,199.51,199.51,197.5,198.4,229617.0,198.434,198.434,196.4348,197.33,229617.0
2022-06-08 13:00:00,198.25,198.35,197.6,197.63,46295.0,197.1808,197.2802,196.5343,196.5641,46295.0
2022-06-08 13:30:00,197.56,198.12,196.77,197.79,47575.0,196.4945,197.0515,195.7088,196.7233,47575.0
2022-06-08 14:00:00,197.84,198.26,196.52,197.09,53348.0,196.773,197.1907,195.4601,196.027,53348.0
2022-06-08 14:30:00,197.17,197.57,196.37,196.71,68146.0,196.1066,196.5044,195.3109,195.6491,68146.0
2022-06-08 15:00:00,196.69,197.47,195.87,196.87,78834.0,195.6292,196.405,194.8136,195.8082,78834.0
2022-06-08 15:30:00,196.97,197.45,196.28,196.55,118294.0,195.9077,196.3851,195.2214,195.4899,118294.0
2022-06-09 09:30:00,194.16,199.4,193.45,197.49,199308.0,193.1128,198.3246,192.4067,196.4249,199308.0
2022-06-09 10:00:00,197.43,197.43,193.8,196.32,117544.0,196.3652,196.3652,192.7548,195.2612,117544.0
2022-06-09 10:30:00,196.45,197.09,194.58,194.82,53786.0,195.3905,196.027,193.5306,193.7693,53786.0
2022-06-09 11:00:00,194.8,195.1,193.48,193.82,74112.0,193.7494,194.0478,192.4365,192.7747,74112.0
2022-06-09 11:30:00,193.87,193.95,191.69,192.33,114092.0,192.8244,192.904,190.6561,191.2927,114092.0
2022-06-09 12:00:00,192.22,192.57,191.03,192.29,59084.0,191.1833,191.5314,189.9997,191.2529,59084.0
2022-06-09 12:30:00,192.3,192.33,190.86,191.69,55636.0,191.2629,191.2927,189.8306,190.6561,55636.0
2022-06-09 13:00:00,191.67,191.67,190.43,190.44,59876.0,190.6363,190.6363,189.4029,189.4129,59876.0
2022-06-09 13:30:00,190.45,190.46,188.93,190.35,80193.0,189.4228,189.4328,187.911,189.3234,80193.0
2022-06-09 14:00:00,190.35,190.44,189.0,189.82,77193.0,189.3234,189.4129,187.9807,188.7962,77193.0
2022-06-09 14:30:00,189.74,189.74,188.3,188.33,74961.0,188.7167,188.7167,187.2844,187.3143,74961.0
2022-06-09 15:00:00,188.3,188.3,187.09,187.22,104258.0,187.2844,187.2844,186.081,186.2103,104258.0
2022-06-09 15:30:00,187.25,187.46,183.69,183.8,188484.0,186.2401,186.449,182.6993,182.8087,188484.0
2022-06-10 09:30:00,183.04,183.1,179.24,180.0,228669.0,182.0528,182.1125,178.2733,179.0292,228669.0
2022-06-10 10:00:00,179.78,179.81,177.22,178.27,134657.0,178.8104,178.8402,176.2642,177.3085,134657.0
2022-06-10 10:30:00,178.12,178.81,177.24,177.28,79539.0,177.1593,177.8456,176.2841,176.3239,79539.0
2022-06-10 11:00:00,177.3,177.84,176.47,176.61,96223.0,176.3438,176.8808,175.5182,175.6575,96223.0
2022-06-10 11:30:00,176.63,176.68,175.37,176.26,88791.0,175.6774,175.7271,174.4242,175.3094,88791.0
2022-06-10 12:00:00,176.25,177.03,175.93,176.46,54636.0,175.2994,176.0752,174.9811,175.5083,54636.0
2022-06-10 12:30:00,176.47,176.83,175.55,175.81,52335.0,175.5182,175.8763,174.6032,174.8618,52335.0
2022-06-10 13:00:00,175.79,175.9,175.02,175.68,66803.0,174.8419,174.9513,174.0761,174.7325,66803.0
2022-06-10 13:30:00,175.7,177.5,175.25,176.84,76339.0,174.7524,176.5427,174.3048,175.8862,76339.0
2022-06-10 14:00:00,176.82,177.21,176.19,176.56,67633.0,175.8663,176.2542,175.2397,175.6078,67633.0
2022-06-10 14:30:00,176.57,177.88,176.57,177.57,81728.0,175.6177,176.9206,175.6177,176.6123,81728.0
2022-06-10 15:00:00,177.6,178.26,176.97,177.67,107879.0,176.6421,177.2986,176.0155,176.7118,107879.0
2022-06-10 15:30:00,177.67,178.0,175.51,175.56,234256.0,176.7118,177.04,174.5634,174.6131,234256.0
2022-06-13 09:30:00,170.46,172.54,168.8,169.11,225530.0,169.5407,171.6094,167.8896,168.1979,225530.0
2022-06-13 10:00:00,169.11,170.0,167.84,168.5,101089.0,168.1979,169.0831,166.9348,167.5912,101089.0
2022-06-13 10:30:00,168.57,168.79,167.35,167.61,80222.0,167.6608,167.8797,166.4474,166.706,80222.0
2022-06-13 11:00:00,167.55,168.04,166.72,167.37,87336.0,166.6463,167.1337,165.8208,166.4673,87336.0
2022-06-13 11:30:00,167.3,168.23,166.73,167.69,90293.0,166.3977,167.3227,165.8308,166.7856,90293.0
2022-06-13 12:00:00,167.67,168.5,167.42,168.32,105356.0,166.7657,167.5912,166.517,167.4122,105356.0
2022-06-13 12:30:00,168.26,169.04,167.8,167.85,77775.0,167.3525,168.1283,166.895,166.9447,77775.0
2022-06-13 13:00:00,167.91,168.24,167.54,167.88,28204.0,167.0044,167.3326,166.6364,166.9746,28204.0
2022-06-13 13:30:00,167.92,168.8,167.83,168.33,32284.0,167.0143,167.8896,166.9248,167.4221,32284.0
2022-06-13 14:00:00,168.37,168.37,166.92,166.92,38606.0,167.4619,167.4619,166.0197,166.0197,38606.0
2022-06-13 14:30:00,166.91,167.45,166.16,166.23,51781.0,166.0098,166.5469,165.2638,165.3335,51781.0
2022-06-13 15:00:00,166.19,166.62,164.52,164.65,109798.0,165.2937,165.7214,163.6327,163.762,109798.0
2022-06-13 15:30:00,164.63,165.14,164.05,164.26,176219.0,163.7421,164.2493,163.1652,163.3741,176219.0
2022-06-14 09:30:00,166.03,166.72,162.26,164.75,120817.0,165.1345,165.8208,161.3849,163.8614,120817.0
2022-06-14 10:00:00,164.89,165.66,162.04,162.28,94592.0,164.0007,164.7665,161.1661,161.4048,94592.0
2022-06-14 10:30:00,162.25,163.86,161.88,163.25,58726.0,161.3749,162.9762,161.0069,162.3695,58726.0
2022-06-14 11:00:00,163.02,163.21,161.42,162.36,79768.0,162.1408,162.3298,160.5494,161.4843,79768.0
2022-06-14 11:30:00,162.36,164.34,162.18,164.28,71065.0,161.4843,163.4537,161.3053,163.394,71065.0
2022-06-14 12:00:00,164.14,164.82,163.44,164.74,38421.0,163.2547,163.9311,162.5585,163.8515,38421.0
2022-06-14 12:30:00,164.47,165.1,163.95,165.01,41685.0,163.583,164.2096,163.0658,164.12,41685.0
2022-06-14 13:00:00,165.01,166.6,164.9,165.53,64081.0,164.12,165.7015,164.0106,164.6372,64081.0
2022-06-14 13:30:00,165.43,165.44,163.76,163.76,31263.0,164.5378,164.5477,162.8768,162.8768,31263.0
2022-06-14 14:00:00,163.85,164.29,163.44,163.79,42629.0,162.9663,163.4039,162.5585,162.9066,42629.0
2022-06-14 14:30:00,163.75,163.97,162.8,162.98,29813.0,162.8668,163.0857,161.922,162.101,29813.0
2022-06-14 15:00:00,162.95,163.36,162.05,163.31,47412.0,162.0712,162.4789,161.176,162.4292,47412.0
2022-06-14 15:30:00,163.31,164.6,163.3,163.73,94667.0,162.4292,163.7123,162.4193,162.8469,94667.0
2022-06-15 09:30:00,167.2,168.7,165.15,165.2,190403.0,166.2982,167.7901,164.2593,164.309,190403.0
2022-06-15 10:00:00,165.46,166.53,164.08,164.63,100541.0,164.5676,165.6318,163.1951,163.7421,100541.0
2022-06-15 10:30:00,164.67,164.99,164.0,164.67,69791.0,163.7819,164.1002,163.1155,163.7819,69791.0
2022-06-15 11:00:00,164.64,165.58,164.59,165.22,71068.0,163.752,164.687,163.7023,164.3289,71068.0
2022-06-15 11:30:00,165.25,166.38,164.99,165.95,35123.0,164.3587,165.4827,164.1002,165.055,35123.0
2022-06-15 12:00:00,165.99,166.99,165.99,166.72,25236.0,165.0948,166.0894,165.0948,165.8208,25236.0
2022-06-15 12:30:00,166.76,167.8,165.94,166.17,120998.0,165.8606,166.895,165.045,165.2738,120998.0
2022-06-15 13:00:00,166.16,167.31,166.13,167.26,64020.0,165.2638,166.4076,165.234,166.3579,64020.0
2022-06-15 13:30:00,167.25,170.0,167.12,168.9,242074.0,166.348,169.0831,166.2187,167.9891,242074.0
2022-06-15 14:00:00,168.94,170.35,165.84,167.01,89127.0,168.0288,169.4312,164.9456,166.1093,89127.0
2022-06-15 14:30:00,167.15,171.8,165.44,168.57,100236.0,166.2485,170.8734,164.5477,167.6608,100236.0
2022-06-15 15:00:00,168.56,171.21,168.3,171.21,61026.0,167.6509,170.2866,167.3923,170.2866,61026.0
2022-06-15 15:30:00,171.19,172.14,168.63,169.35,137120.0,170.2667,171.2116,167.7205,168.4366,137120.0
2022-06-16 09:30:00,163.46,165.03,161.98,162.5,126760.0,162.5784,164.1399,161.1064,161.6236,126760.0
2022-06-16 10:00:00,162.38,162.45,161.14,161.56,78317.0,161.5042,161.5739,160.2709,160.6887,78317.0
2022-06-16 10:30:00,161.5,161.5,159.62,160.11,87735.0,160.629,160.629,158.7591,159.2465,87735.0
2022-06-16 11:00:00,160.08,162.06,160.08,161.53,78420.0,159.2166,161.186,159.2166,160.6588,78420.0
2022-06-16 11:30:00,161.51,161.66,160.83,161.39,52499.0,160.6389,160.7881,159.9626,160.5196,52499.0
2022-06-16 12:00:00,161.38,161.4,160.29,161.2,47347.0,160.5096,160.5295,159.4255,160.3306,47347.0
2022-06-16 12:30:00,161.18,162.5,160.81,162.04,52867.0,160.3107,161.6236,159.9427,161.1661,52867.0
2022-06-16 13:00:00,162.16,162.76,161.45,162.25,39559.0,161.2854,161.8822,160.5792,161.3749,39559.0
2022-06-16 13:30:00,162.34,162.59,159.89,160.0,88499.0,161.4644,161.7131,159.0277,159.1371,88499.0
2022-06-16 14:00:00,159.89,160.47,159.65,160.26,65017.0,159.0277,159.6045,158.789,159.3957,65017.0
2022-06-16 14:30:00,160.22,160.76,159.62,160.09,50849.0,159.3559,159.893,158.7591,159.2266,50849.0
2022-06-16 15:00:00,160.19,161.7,160.19,161.25,84947.0,159.326,160.8279,159.326,160.3803,84947.0
2022-06-16 15:30:00,161.2,161.31,159.72,160.93,197633.0,160.3306,160.44,158.8586,160.062,197633.0
2022-06-17 09:30:00,161.69,163.99,161.69,163.56,116139.0,160.818,163.1055,160.818,162.6779,116139.0
2022-06-17 10:00:00,163.6,163.66,161.1,161.45,61959.0,162.7176,162.7773,160.2311,160.5792,61959.0
2022-06-17 10:30:00,161.56,161.62,159.96,161.54,70876.0,160.6887,160.7483,159.0973,160.6688,70876.0
2022-06-17 11:00:00,161.49,163.67,160.88,163.54,69721.0,160.619,162.7873,160.0123,162.658,69721.0
2022-06-17 11:30:00,163.62,163.94,162.65,163.15,48368.0,162.7375,163.0558,161.7728,162.2701,48368.0
2022-06-17 12:00:00,163.09,163.67,162.77,163.5,49611.0,162.2104,162.7873,161.8921,162.6182,49611.0
2022-06-17 12:30:00,163.54,164.87,163.32,164.35,67494.0,162.658,163.9808,162.4392,163.4636,67494.0
2022-06-17 13:00:00,164.3,165.87,164.24,165.19,50761.0,163.4139,164.9754,163.3542,164.2991,50761.0
2022-06-17 13:30:00,165.28,165.43,164.18,164.6,42570.0,164.3886,164.5378,163.2945,163.7123,42570.0
2022-06-17 14:00:00,164.71,164.95,164.2,164.61,37204.0,163.8217,164.0604,163.3144,163.7222,37204.0
2022-06-17 14:30:00,164.5,164.86,163.79,163.91,61680.0,163.6128,163.9709,162.9066,163.026,61680.0
2022-06-17 15:00:00,163.93,164.4,162.46,163.66,140824.0,163.0459,163.5133,161.5838,162.7773,140824.0
2022-06-17 15:30:00,163.75,164.34,163.12,163.87,183347.0,162.8668,163.4537,162.2402,162.9862,183347.0
2022-06-21 09:30:00,166.01,167.67,164.75,166.48,130274.0,165.1147,166.7657,163.8614,165.5821,130274.0
2022-06-21 10:00:00,166.54,166.85,165.3,165.7,98021.0,165.6418,165.9501,164.4085,164.8063,98021.0
2022-06-21 10:30:00,165.75,166.33,164.77,164.91,219529.0,164.8561,165.4329,163.8813,164.0206,219529.0
2022-06-21 11:00:00,164.89,165.09,164.1,164.32,67596.0,164.0007,164.1996,163.215,163.4338,67596.0
2022-06-21 11:30:00,164.3,164.32,162.5,162.5,77317.0,163.4139,163.4338,161.6236,161.6236,77317.0
2022-06-21 12:00:00,162.47,162.66,161.38,161.53,91826.0,161.5937,161.7827,160.5096,160.6588,91826.0
2022-06-21 12:30:00,161.55,161.71,160.3,160.33,108914.0,160.6787,160.8378,159.4354,159.4653,108914.0
2022-06-21 13:00:00,160.33,160.33,158.14,158.17,203380.0,159.4653,159.4653,157.2871,157.3169,203380.0
2022-06-21 13:30:00,158.25,159.41,157.89,158.21,134191.0,157.3965,158.5502,157.0384,157.3567,134191.0
2022-06-21 14:00:00,158.22,158.27,157.23,157.54,119648.0,157.3667,157.4164,156.382,156.6903,119648.0
2022-06-21 14:30:00,157.64,157.67,156.0,157.1,182849.0,156.7898,156.8196,155.1586,156.2527,182849.0
2022-06-21 15:00:00,157.25,157.87,156.84,157.0,148230.0,156.4019,157.0186,155.9941,156.1532,148230.0
2022-06-21 15:30:00,157.02,157.58,156.7,157.03,194308.0,156.1731,156.7301,155.8549,156.1831,194308.0
2022-06-22 09:30:00,158.38,160.38,157.43,157.64,399908.0,157.5258,159.515,156.5809,156.7898,399908.0
2022-06-22 10:00:00,157.74,160.72,157.74,159.88,237624.0,156.8893,159.8532,156.8893,159.0177,237624.0
2022-06-22 10:30:00,159.93,160.77,159.27,159.58,114532.0,159.0674,159.9029,158.411,158.7193,114532.0
2022-06-22 11:00:00,159.64,159.65,157.66,158.45,105279.0,158.779,158.789,156.8097,157.5954,105279.0
2022-06-22 11:30:00,158.5,160.04,157.85,157.92,93430.0,157.6452,159.1768,156.9987,157.0683,93430.0
2022-06-22 12:00:00,157.9,158.87,157.85,158.71,91628.0,157.0484,158.0132,156.9987,157.854,91628.0
2022-06-22 12:30:00,158.57,159.38,158.14,159.24,58355.0,157.7148,158.5204,157.2871,158.3812,58355.0
2022-06-22 13:00:00,159.34,159.4,158.67,158.96,51524.0,158.4806,158.5403,157.8142,158.1027,51524.0
2022-06-22 13:30:00,158.97,159.72,158.77,159.4,99995.0,158.1126,158.8586,157.9137,158.5403,99995.0
2022-06-22 14:00:00,159.45,159.8,158.93,158.95,60676.0,158.59,158.9381,158.0728,158.0927,60676.0
2022-06-22 14:30:00,159.02,159.3,158.11,158.37,52071.0,158.1624,158.4408,157.2573,157.5159,52071.0
2022-06-22 15:00:00,158.36,158.45,156.37,156.5,96872.0,157.5059,157.5954,155.5266,155.6559,96872.0
2022-06-22 15:30:00,156.43,156.74,155.5,155.74,238423.0,155.5863,155.8946,154.6613,154.9,238423.0
2022-06-23 09:30:00,156.11,156.73,154.28,156.08,316612.0,155.268,155.8847,153.4479,155.2382,316612.0
2022-06-23 10:00:00,156.02,157.58,155.75,157.25,170117.0,155.1785,156.7301,154.91,156.4019,170117.0
2022-06-23 10:30:00,157.27,158.55,156.46,157.8,150656.0,156.4218,157.6949,155.6162,156.9489,150656.0
2022-06-23 11:00:00,158.01,159.29,157.31,158.95,122211.0,157.1578,158.4309,156.4616,158.0927,122211.0
2022-06-23 11:30:00,159.02,159.21,157.88,158.26,83357.0,158.1624,158.3513,157.0285,157.4064,83357.0
2022-06-23 12:00:00,158.22,158.25,155.93,157.07,103329.0,157.3667,157.3965,155.089,156.2229,103329.0
2022-06-23 12:30:00,157.1,157.17,155.64,155.64,85510.0,156.2527,156.3223,154.8006,154.8006,85510.0
2022-06-23 13:00:00,155.73,156.74,155.3,155.73,87325.0,154.8901,155.8946,154.4624,154.8901,87325.0
2022-06-23 13:30:00,155.7,157.09,155.27,157.09,54697.0,154.8603,156.2428,154.4326,156.2428,54697.0
2022-06-23 14:00:00,157.14,157.34,156.39,157.0,58564.0,156.2925,156.4914,155.5465,156.1532,58564.0
2022-06-23 14:30:00,157.05,157.5,156.84,157.08,69704.0,156.203,156.6505,155.9941,156.2328,69704.0
2022-06-23 15:00:00,157.1,158.52,156.93,158.49,95260.0,156.2527,157.665,156.0836,157.6352,95260.0
2022-06-23 15:30:00,158.49,159.72,158.49,158.69,537735.0,157.6352,158.8586,157.6352,157.8341,537735.0
2022-06-24 09:30:00,161.3,167.95,161.3,166.42,366257.0,160.4301,167.0442,160.4301,165.5224,366257.0
2022-06-24 10:00:00,166.44,169.53,166.44,168.88,205399.0,165.5423,168.6157,165.5423,167.9692,205399.0
2022-06-24 10:30:00,168.77,169.16,166.61,166.76,158172.0,167.8598,168.2477,165.7114,165.8606,158172.0
2022-06-24 11:00:00,166.78,167.86,166.59,167.55,122609.0,165.8805,166.9547,165.6915,166.6463,122609.0
2022-06-24 11:30:00,167.57,168.48,167.42,168.12,89631.0,166.6662,167.5713,166.517,167.2133,89631.0
2022-06-24 12:00:00,168.14,168.76,168.05,168.17,39902.0,167.2332,167.8498,167.1436,167.263,39902.0
2022-06-24 12:30:00,168.2,168.54,167.65,168.35,38228.0,167.2928,167.631,166.7458,167.442,38228.0
2022-06-24 13:00:00,168.29,168.74,167.67,167.86,74977.0,167.3824,167.8299,166.7657,166.9547,74977.0
2022-06-24 13:30:00,167.86,167.99,167.14,167.44,89501.0,166.9547,167.084,166.2386,166.5369,89501.0
2022-06-24 14:00:00,167.42,168.43,167.24,168.27,49866.0,166.517,167.5216,166.338,167.3625,49866.0
2022-06-24 14:30:00,168.25,168.66,168.04,168.31,54982.0,167.3426,167.7504,167.1337,167.4022,54982.0
2022-06-24 15:00:00,168.29,168.53,167.76,168.29,80729.0,167.3824,167.6211,166.8552,167.3824,80729.0
2022-06-24 15:30:00,168.3,170.25,167.53,170.19,204091.0,167.3923,169.3318,166.6265,169.2721,204091.0
2022-06-27 09:30:00,171.26,171.64,168.2,169.27,256355.0,170.3363,170.7143,167.2928,168.3571,256355.0
2022-06-27 10:00:00,169.34,170.2,168.07,168.61,95372.0,168.4267,169.2821,167.1635,167.7006,95372.0
2022-06-27 10:30:00,168.62,170.9,168.45,170.9,78044.0,167.7106,169.9783,167.5415,169.9783,78044.0
2022-06-27 11:00:00,170.91,171.0,169.07,169.74,72584.0,169.9882,170.0777,168.1581,168.8245,72584.0
2022-06-27 11:30:00,169.79,170.95,169.37,169.87,66148.0,168.8743,170.028,168.4565,168.9538,66148.0
2022-06-27 12:00:00,169.88,170.11,168.2,168.46,70324.0,168.9638,169.1925,167.2928,167.5514,70324.0
2022-06-27 12:30:00,168.48,170.04,168.32,169.88,70527.0,167.5713,169.1229,167.4122,168.9638,70527.0
2022-06-27 13:00:00,169.96,169.97,169.02,169.63,31710.0,169.0433,169.0533,168.1084,168.7151,31710.0
2022-06-27 13:30:00,169.69,169.73,168.79,169.11,43410.0,168.7748,168.8146,167.8797,168.1979,43410.0
2022-06-27 14:00:00,169.16,169.88,168.87,169.44,35248.0,168.2477,168.9638,167.9592,168.5262,35248.0
2022-06-27 14:30:00,169.42,171.14,169.34,170.29,160015.0,168.5063,170.217,168.4267,169.3716,160015.0
2022-06-27 15:00:00,170.24,170.33,169.27,169.36,83575.0,169.3218,169.4114,168.3571,168.4466,83575.0
2022-06-27 15:30:00,169.32,169.9,168.88,169.52,198635.0,168.4068,168.9837,167.9692,168.6057,198635.0
2022-06-28 09:30:00,169.84,171.29,168.6,170.07,191827.0,168.924,170.3662,167.6907,169.1528,191827.0
2022-06-28 10:00:00,170.03,170.66,167.88,168.75,96109.0,169.113,169.7396,166.9746,167.8399,96109.0
2022-06-28 10:30:00,168.73,169.25,168.0,168.79,69692.0,167.82,168.3372,167.0939,167.8797,69692.0
2022-06-28 11:00:00,168.81,169.11,166.8,166.8,64827.0,167.8995,168.1979,165.9004,165.9004,64827.0
2022-06-28 11:30:00,166.83,167.23,164.42,164.64,122630.0,165.9302,166.3281,163.5332,163.752,122630.0
2022-06-28 12:00:00,164.61,165.05,163.95,164.39,104775.0,163.7222,164.1598,163.0658,163.5034,104775.0
2022-06-28 12:30:00,164.3,164.44,163.56,164.06,109774.0,163.4139,163.5531,162.6779,163.1752,109774.0
2022-06-28 13:00:00,164.0,164.03,163.1,163.7,96211.0,163.1155,163.1453,162.2203,162.8171,96211.0
2022-06-28 13:30:00,163.66,163.76,162.93,162.99,103177.0,162.7773,162.8768,162.0513,162.1109,103177.0
2022-06-28 14:00:00,163.0,163.41,162.36,163.04,151604.0,162.1209,162.5287,161.4843,162.1607,151604.0
2022-06-28 14:30:00,163.0,163.3,162.79,163.1,108861.0,162.1209,162.4193,161.912,162.2203,108861.0
2022-06-28 15:00:00,163.03,163.15,161.93,162.59,127953.0,162.1507,162.2701,161.0567,161.7131,127953.0
2022-06-28 15:30:00,162.49,162.76,160.66,160.67,254510.0,161.6136,161.8822,159.7935,159.8035,254510.0
2022-06-29 09:30:00,163.57,164.97,160.35,164.69,390425.0,162.6878,164.0803,159.4852,163.8018,390425.0
2022-06-29 10:00:00,164.71,166.29,163.5,164.6,268949.0,163.8217,165.3931,162.6182,163.7123,268949.0
2022-06-29 10:30:00,164.66,165.41,163.6,163.77,106352.0,163.7719,164.5179,162.7176,162.8867,106352.0
2022-06-29 11:00:00,163.75,163.86,162.27,163.06,86891.0,162.8668,162.9762,161.3948,162.1806,86891.0
2022-06-29 11:30:00,163.13,164.07,162.79,164.04,108784.0,162.2502,163.1851,161.912,163.1553,108784.0
2022-06-29 12:00:00,163.95,164.04,162.39,162.42,56978.0,163.0658,163.1553,161.5142,161.544,56978.0
2022-06-29 12:30:00,162.39,163.0,162.17,162.88,43831.0,161.5142,162.1209,161.2954,162.0015,43831.0
2022-06-29 13:00:00,162.86,163.27,162.21,162.62,48712.0,161.9816,162.3894,161.3351,161.7429,48712.0
2022-06-29 13:30:00,162.59,163.06,162.33,162.92,48243.0,161.7131,162.1806,161.4545,162.0413,48243.0
2022-06-29 14:00:00,162.89,163.61,162.74,163.32,71749.0,162.0115,162.7276,161.8623,162.4392,71749.0
2022-06-29 14:30:00,163.36,163.36,162.04,162.1,90690.0,162.4789,162.4789,161.1661,161.2257,90690.0
2022-06-29 15:00:00,162.09,164.46,161.76,164.42,117421.0,161.2158,163.573,160.8876,163.5332,117421.0
2022-06-29 15:30:00,164.45,164.45,163.03,163.95,120809.0,163.5631,163.5631,162.1507,163.0658,120809.0
2022-06-30 09:30:00,162.29,163.98,159.72,159.79,262465.0,161.4147,163.0956,158.8586,158.9282,262465.0
2022-06-30 10:00:00,159.71,160.31,158.5,160.18,249170.0,158.8486,159.4454,157.6452,159.3161,249170.0
2022-06-30 10:30:00,160.14,163.13,160.01,162.91,141662.0,159.2763,162.2502,159.147,162.0314,141662.0
2022-06-30 11:00:00,162.92,164.82,162.15,163.58,166033.0,162.0413,163.9311,161.2755,162.6978,166033.0
2022-06-30 11:30:00,163.58,164.07,162.38,164.05,97171.0,162.6978,163.1851,161.5042,163.1652,97171.0
2022-06-30 12:00:00,164.06,164.52,162.6,164.18,68768.0,163.1752,163.6327,161.723,163.2945,68768.0
2022-06-30 12:30:00,164.24,164.89,163.66,164.54,68311.0,163.3542,164.0007,162.7773,163.6526,68311.0
2022-06-30 13:00:00,164.56,164.96,163.04,164.13,83312.0,163.6725,164.0703,162.1607,163.2448,83312.0
2022-06-30 13:30:00,164.16,165.22,163.58,164.71,200371.0,163.2746,164.3289,162.6978,163.8217,200371.0
2022-06-30 14:00:00,164.69,164.95,162.97,163.21,98375.0,163.8018,164.0604,162.091,162.3298,98375.0
2022-06-30 14:30:00,163.19,163.37,161.61,161.97,82333.0,162.3099,162.4889,160.7384,161.0964,82333.0
2022-06-30 15:00:00,161.94,162.24,160.43,161.84,101341.0,161.0666,161.365,159.5647,160.9671,101341.0
2022-06-30 15:30:00,161.74,162.4,160.05,161.3,227895.0,160.8677,161.5241,159.1868,160.4301,227895.0
2022-07-01 09:30:00,160.32,160.55,155.46,157.86,417371.0,159.4553,159.6841,154.6216,157.0086,417371.0
2022-07-01 10:00:00,157.84,158.95,155.99,156.25,137362.0,156.9887,158.0927,155.1487,155.4073,137362.0
2022-07-01 10:30:00,156.19,156.52,155.06,155.33,136294.0,155.3476,155.6758,154.2237,154.4923,136294.0
2022-07-01 11:00:00,155.24,157.14,155.01,156.58,112973.0,154.4027,156.2925,154.174,155.7355,112973.0
2022-07-01 11:30:00,156.7,157.35,156.36,156.52,44543.0,155.8549,156.5014,155.5167,155.6758,44543.0
2022-07-01 12:00:00,156.51,157.3,155.66,157.3,74498.0,155.6659,156.4516,154.8205,156.4516,74498.0
2022-07-01 12:30:00,157.3,157.78,156.91,156.93,40135.0,156.4516,156.929,156.0637,156.0836,40135.0
2022-07-01 13:00:00,157.0,157.35,156.55,157.35,48397.0,156.1532,156.5014,155.7057,156.5014,48397.0
2022-07-01 13:30:00,157.35,158.69,157.31,158.67,64708.0,156.5014,157.8341,156.4616,157.8142,64708.0
2022-07-01 14:00:00,158.76,158.89,157.7,158.49,47707.0,157.9038,158.0331,156.8495,157.6352,47707.0
2022-07-01 14:30:00,158.57,159.6,158.53,159.37,51108.0,157.7148,158.7392,157.675,158.5105,51108.0
2022-07-01 15:00:00,159.46,159.72,158.7,159.38,60084.0,158.6,158.8586,157.8441,158.5204,60084.0
2022-07-01 15:30:00,159.42,160.1,159.42,160.02,84979.0,158.5602,159.2365,158.5602,159.157,84979.0
2022-07-05 09:30:00,158.15,158.91,157.06,158.27,239548.0,157.297,158.0529,156.2129,157.4164,239548.0
2022-07-05 10:00:00,158.16,161.34,158.0,160.77,116589.0,157.307,160.4698,157.1479,159.9029,116589.0
2022-07-05 10:30:00,160.78,163.56,160.43,161.78,82952.0,159.9129,162.6779,159.5647,160.9075,82952.0
2022-07-05 11:00:00,161.78,161.87,160.67,161.81,49372.0,160.9075,160.997,159.8035,160.9373,49372.0
2022-07-05 11:30:00,161.77,163.89,161.51,163.36,56280.0,160.8975,163.0061,160.6389,162.4789,56280.0
2022-07-05 12:00:00,163.45,165.24,163.13,165.04,51139.0,162.5685,164.3488,162.2502,164.1499,51139.0
2022-07-05 12:30:00,165.07,165.62,163.86,163.86,60210.0,164.1797,164.7268,162.9762,162.9762,60210.0
2022-07-05 13:00:00,163.93,165.65,163.9,165.47,47756.0,163.0459,164.7566,163.016,164.5776,47756.0
2022-07-05 13:30:00,165.49,166.06,164.8,165.41,35349.0,164.5975,165.1644,163.9112,164.5179,35349.0
2022-07-05 14:00:00,165.37,166.3,164.88,166.16,64636.0,164.4781,165.4031,163.9907,165.2638,64636.0
2022-07-05 14:30:00,166.16,167.35,166.16,167.07,124158.0,165.2638,166.4474,165.2638,166.1689,124158.0
2022-07-05 15:00:00,167.03,167.62,166.17,167.47,169970.0,166.1291,166.716,165.2738,166.5668,169970.0
2022-07-05 15:30:00,167.47,168.25,167.3,168.22,199602.0,166.5668,167.3426,166.3977,167.3127,199602.0
2022-07-06 09:30:00,168.2,168.91,165.5,167.6,192693.0,167.2928,167.999,164.6074,166.6961,192693.0
2022-07-06 10:00:00,167.63,168.0,166.16,166.92,67100.0,166.7259,167.0939,165.2638,166.0197,67100.0
2022-07-06 10:30:00,167.1,167.97,166.87,167.63,52813.0,166.1988,167.0641,165.97,166.7259,52813.0
2022-07-06 11:00:00,167.54,168.5,166.86,167.33,50035.0,166.6364,167.5912,165.9601,166.4275,50035.0
2022-07-06 11:30:00,167.29,167.47,166.46,167.04,22686.0,166.3877,166.5668,165.5622,166.1391,22686.0
2022-07-06 12:00:00,167.11,167.54,166.84,167.43,29110.0,166.2087,166.6364,165.9402,166.527,29110.0
2022-07-06 12:30:00,167.42,168.27,167.23,168.27,24633.0,166.517,167.3625,166.3281,167.3625,24633.0
2022-07-06 13:00:00,168.36,169.19,168.27,168.74,40693.0,167.452,168.2775,167.3625,167.8299,40693.0
2022-07-06 13:30:00,168.77,169.25,168.53,169.2,24915.0,167.8598,168.3372,167.6211,168.2874,24915.0
2022-07-06 14:00:00,169.16,170.03,167.68,168.71,64869.0,168.2477,169.113,166.7756,167.8001,64869.0
2022-07-06 14:30:00,168.8,170.54,168.38,170.54,75205.0,167.8896,169.6202,167.4719,169.6202,75205.0
2022-07-06 15:00:00,170.56,171.57,170.13,171.08,110194.0,169.6401,170.6447,169.2124,170.1573,110194.0
2022-07-06 15:30:00,171.09,171.09,169.11,169.77,114894.0,170.1673,170.1673,168.1979,168.8544,114894.0
2022-07-07 09:30:00,169.46,171.15,168.86,169.23,140854.0,168.546,170.2269,167.9493,168.3173,140854.0
2022-07-07 10:00:00,169.2,169.4,167.81,168.54,206682.0,168.2874,168.4864,166.9049,167.631,206682.0
2022-07-07 10:30:00,168.47,170.37,167.92,170.29,106209.0,167.5614,169.4511,167.0143,169.3716,106209.0
2022-07-07 11:00:00,170.27,170.98,169.71,170.12,57946.0,169.3517,170.0578,168.7947,169.2025,57946.0
2022-07-07 11:30:00,170.0,171.0,169.88,171.0,60247.0,169.0831,170.0777,168.9638,170.0777,60247.0
2022-07-07 12:00:00,171.0,171.86,170.9,171.5,55537.0,170.0777,170.9331,169.9783,170.575,55537.0
2022-07-07 12:30:00,171.49,171.89,171.11,171.82,46046.0,170.5651,170.9629,170.1871,170.8933,46046.0
2022-07-07 13:00:00,171.84,172.31,171.23,171.54,48454.0,170.9132,171.3807,170.3065,170.6148,48454.0
2022-07-07 13:30:00,171.53,172.39,171.5,172.36,35340.0,170.6049,171.4602,170.575,171.4304,35340.0
2022-07-07 14:00:00,172.38,172.71,172.21,172.53,56746.0,171.4503,171.7785,171.2812,171.5995,56746.0
2022-07-07 14:30:00,172.28,172.29,171.25,171.58,48313.0,171.3508,171.3608,170.3264,170.6546,48313.0
2022-07-07 15:00:00,171.64,172.49,171.44,171.91,57119.0,170.7143,171.5597,170.5154,170.9828,57119.0
2022-07-07 15:30:00,171.91,172.49,171.65,172.18,109207.0,170.9828,171.5597,170.7242,171.2514,109207.0
2022-07-08 09:30:00,169.56,171.36,168.51,168.73,192592.0,168.6455,170.4358,167.6012,167.82,192592.0
2022-07-08 10:00:00,168.5,170.66,168.24,170.33,91889.0,167.5912,169.7396,167.3326,169.4114,91889.0
2022-07-08 10:30:00,170.31,171.5,170.31,171.24,68556.0,169.3915,170.575,169.3915,170.3164,68556.0
2022-07-08 11:00:00,171.42,172.39,171.33,172.34,77426.0,170.4955,171.4602,170.406,171.4105,77426.0
2022-07-08 11:30:00,172.3,172.37,170.72,171.84,57297.0,171.3707,171.4403,169.7992,170.9132,57297.0
2022-07-08 12:00:00,171.85,171.85,170.35,170.35,28109.0,170.9232,170.9232,169.4312,169.4312,28109.0
2022-07-08 12:30:00,170.33,170.53,169.33,169.54,47206.0,169.4114,169.6103,168.4167,168.6256,47206.0
2022-07-08 13:00:00,169.41,170.59,169.12,170.58,28410.0,168.4963,169.6699,168.2079,169.66,28410.0
2022-07-08 13:30:00,170.4,170.83,170.14,170.46,24556.0,169.481,169.9087,169.2224,169.5407,24556.0
2022-07-08 14:00:00,170.45,171.08,170.2,171.06,25121.0,169.5307,170.1573,169.2821,170.1374,25121.0
2022-07-08 14:30:00,171.11,171.59,171.06,171.56,41844.0,170.1871,170.6646,170.1374,170.6347,41844.0
2022-07-08 15:00:00,171.54,171.66,170.7,170.84,32497.0,170.6148,170.7342,169.7794,169.9186,32497.0
2022-07-08 15:30:00,170.9,171.28,170.65,170.87,64221.0,169.9783,170.3562,169.7296,169.9484,64221.0
2022-07-11 09:30:00,167.0,167.46,162.28,162.99,250525.0,166.0993,166.5568,161.4048,162.1109,250525.0
2022-07-11 10:00:00,162.87,164.19,162.4,163.51,95773.0,161.9916,163.3045,161.5241,162.6281,95773.0
2022-07-11 10:30:00,163.52,164.65,163.18,163.22,85926.0,162.6381,163.762,162.2999,162.3397,85926.0
2022-07-11 11:00:00,163.18,163.84,162.98,163.69,34153.0,162.2999,162.9564,162.101,162.8072,34153.0
2022-07-11 11:30:00,163.72,163.83,163.2,163.61,23738.0,162.837,162.9464,162.3198,162.7276,23738.0
2022-07-11 12:00:00,163.64,164.27,163.27,163.97,54056.0,162.7574,163.384,162.3894,163.0857,54056.0
2022-07-11 12:30:00,163.91,164.25,163.56,163.98,22658.0,163.026,163.3641,162.6779,163.0956,22658.0
2022-07-11 13:00:00,163.85,164.99,163.85,164.79,25180.0,162.9663,164.1002,162.9663,163.9012,25180.0
2022-07-11 13:30:00,164.84,165.15,164.53,164.97,34921.0,163.951,164.2593,163.6426,164.0803,34921.0
2022-07-11 14:00:00,165.03,165.07,163.42,163.45,47208.0,164.1399,164.1797,162.5386,162.5685,47208.0
2022-07-11 14:30:00,163.45,163.49,162.6,162.6,57476.0,162.5685,162.6082,161.723,161.723,57476.0
2022-07-11 15:00:00,162.59,162.96,161.94,162.93,78353.0,161.7131,162.0811,161.0666,162.0513,78353.0
2022-07-11 15:30:00,162.9,163.16,162.1,162.88,106038.0,162.0214,162.28,161.2257,162.0015,106038.0
2022-07-12 09:30:00,164.72,165.9,163.61,163.63,130204.0,163.8316,165.0052,162.7276,162.7475,130204.0
2022-07-12 10:00:00,163.53,163.92,162.66,163.24,87276.0,162.648,163.0359,161.7827,162.3596,87276.0
2022-07-12 10:30:00,163.46,164.53,162.79,163.5,48688.0,162.5784,163.6426,161.912,162.6182,48688.0
2022-07-12 11:00:00,163.5,164.88,163.46,164.18,41200.0,162.6182,163.9907,162.5784,163.2945,41200.0
2022-07-12 11:30:00,164.18,164.38,163.34,163.95,24833.0,163.2945,163.4934,162.4591,163.0658,24833.0
2022-07-12 12:00:00,164.0,164.77,163.67,164.74,42152.0,163.1155,163.8813,162.7873,163.8515,42152.0
2022-07-12 12:30:00,164.74,165.79,164.47,165.19,45178.0,163.8515,164.8958,163.583,164.2991,45178.0
2022-07-12 13:00:00,165.17,165.6,164.34,164.57,17700.0,164.2792,164.7069,163.4537,163.6824,17700.0
2022-07-12 13:30:00,164.66,165.22,164.62,165.19,13558.0,163.7719,164.3289,163.7321,164.2991,13558.0
2022-07-12 14:00:00,165.23,165.27,164.57,164.95,16929.0,164.3389,164.3786,163.6824,164.0604,16929.0
2022-07-12 14:30:00,164.96,165.0,163.85,163.9,32099.0,164.0703,164.1101,162.9663,163.016,32099.0
2022-07-12 15:00:00,163.83,163.83,162.5,162.67,50707.0,162.9464,162.9464,161.6236,161.7927,50707.0
2022-07-12 15:30:00,162.69,163.5,162.11,163.27,58519.0,161.8126,162.6182,161.2357,162.3894,58519.0
2022-07-13 09:30:00,160.06,162.26,159.63,161.71,171140.0,159.1967,161.3849,158.7691,160.8378,171140.0
2022-07-13 10:00:00,161.47,162.02,160.33,161.67,67755.0,160.5991,161.1462,159.4653,160.7981,67755.0
2022-07-13 10:30:00,161.67,164.85,161.41,163.77,85408.0,160.7981,163.9609,160.5395,162.8867,85408.0
2022-07-13 11:00:00,163.79,164.59,163.28,163.28,39512.0,162.9066,163.7023,162.3994,162.3994,39512.0
2022-07-13 11:30:00,163.34,164.0,162.77,163.79,12083.0,162.4591,163.1155,161.8921,162.9066,12083.0
2022-07-13 12:00:00,163.77,164.25,162.88,163.69,18338.0,162.8867,163.3641,162.0015,162.8072,18338.0
2022-07-13 12:30:00,163.66,164.41,163.51,164.37,15100.0,162.7773,163.5233,162.6281,163.4835,15100.0
2022-07-13 13:00:00,164.37,164.96,164.13,164.43,23940.0,163.4835,164.0703,163.2448,163.5432,23940.0
2022-07-13 13:30:00,164.28,164.65,163.85,164.46,19735.0,163.394,163.762,162.9663,163.573,19735.0
2022-07-13 14:00:00,164.41,164.41,163.32,164.41,22453.0,163.5233,163.5233,162.4392,163.5233,22453.0
2022-07-13 14:30:00,164.38,164.91,164.11,164.8,21585.0,163.4934,164.0206,163.2249,163.9112,21585.0
2022-07-13 15:00:00,164.77,164.85,163.83,163.83,25591.0,163.8813,163.9609,162.9464,162.9464,25591.0
2022-07-13 15:30:00,163.84,163.97,163.14,163.44,37134.0,162.9564,163.0857,162.2601,162.5585,37134.0
2022-07-14 09:30:00,161.38,162.42,157.96,158.74,153206.0,160.5096,161.544,157.1081,157.8839,153206.0
2022-07-14 10:00:00,158.61,158.72,157.29,158.12,104415.0,157.7546,157.864,156.4417,157.2672,104415.0
2022-07-14 10:30:00,158.1,159.04,158.04,158.51,55292.0,157.2473,158.1822,157.1876,157.6551,55292.0
2022-07-14 11:00:00,158.73,159.15,158.3,158.7,59480.0,157.8739,158.2916,157.4462,157.8441,59480.0
2022-07-14 11:30:00,158.76,159.43,158.06,158.59,49032.0,157.9038,158.5701,157.2075,157.7347,49032.0
2022-07-14 12:00:00,158.69,158.75,158.05,158.21,29920.0,157.8341,157.8938,157.1976,157.3567,29920.0
2022-07-14 12:30:00,158.25,158.42,157.55,157.76,34068.0,157.3965,157.5656,156.7003,156.9091,34068.0
2022-07-14 13:00:00,157.76,158.33,157.43,158.33,32234.0,156.9091,157.4761,156.5809,157.4761,32234.0
2022-07-14 13:30:00,158.28,158.7,157.9,158.0,38411.0,157.4263,157.8441,157.0484,157.1479,38411.0
2022-07-14 14:00:00,157.99,158.75,157.55,158.57,67943.0,157.1379,157.8938,156.7003,157.7148,67943.0
2022-07-14 14:30:00,158.48,159.1,157.75,158.32,53257.0,157.6253,158.2419,156.8992,157.4661,53257.0
2022-07-14 15:00:00,158.38,158.42,157.52,158.18,90290.0,157.5258,157.5656,156.6704,157.3269,90290.0
2022-07-14 15:30:00,158.16,158.59,157.64,158.05,72155.0,157.307,157.7347,156.7898,157.1976,72155.0
2022-07-15 09:30:00,160.59,162.34,159.82,160.35,167368.0,159.7239,161.4644,158.958,159.4852,167368.0
2022-07-15 10:00:00,160.36,162.86,160.36,162.83,155935.0,159.4951,161.9816,159.4951,161.9518,155935.0
2022-07-15 10:30:00,162.83,163.29,161.71,161.95,80957.0,161.9518,162.4093,160.8378,161.0765,80957.0
2022-07-15 11:00:00,161.94,163.8,161.71,163.53,61002.0,161.0666,162.9166,160.8378,162.648,61002.0
2022-07-15 11:30:00,163.45,164.0,163.29,163.65,43871.0,162.5685,163.1155,162.4093,162.7674,43871.0
2022-07-15 12:00:00,163.66,163.86,162.94,163.06,60509.0,162.7773,162.9762,162.0612,162.1806,60509.0
2022-07-15 12:30:00,163.15,163.86,163.06,163.69,37667.0,162.2701,162.9762,162.1806,162.8072,37667.0
2022-07-15 13:00:00,163.73,164.05,163.55,164.03,24875.0,162.8469,163.1652,162.6679,163.1453,24875.0
2022-07-15 13:30:00,164.06,164.69,164.05,164.69,62379.0,163.1752,163.8018,163.1652,163.8018,62379.0
2022-07-15 14:00:00,164.66,164.94,164.23,164.35,57312.0,163.7719,164.0504,163.3443,163.4636,57312.0
2022-07-15 14:30:00,164.35,164.97,164.27,164.61,74864.0,163.4636,164.0803,163.384,163.7222,74864.0
2022-07-15 15:00:00,164.55,164.61,163.9,164.04,75409.0,163.6625,163.7222,163.016,163.1553,75409.0
2022-07-15 15:30:00,164.05,164.72,163.7,164.72,109464.0,163.1652,163.8316,162.8171,163.8316,109464.0
2022-07-18 09:30:00,166.77,169.05,165.76,168.37,121243.0,165.8706,168.1383,164.866,167.4619,121243.0
2022-07-18 10:00:00,168.29,168.39,166.71,167.0,43282.0,167.3824,167.4818,165.8109,166.0993,43282.0
2022-07-18 10:30:00,167.06,168.12,166.88,168.03,38924.0,166.159,167.2133,165.98,167.1238,38924.0
2022-07-18 11:00:00,168.01,168.44,167.88,168.34,43572.0,167.1039,167.5315,166.9746,167.4321,43572.0
2022-07-18 11:30:00,168.45,170.63,168.45,170.63,93012.0,167.5415,169.7097,167.5415,169.7097,93012.0
2022-07-18 12:00:00,170.61,171.67,170.49,170.93,66621.0,169.6898,170.7441,169.5705,170.0081,66621.0
2022-07-18 12:30:00,170.89,171.55,170.5,170.69,52156.0,169.9683,170.6248,169.5804,169.7694,52156.0
2022-07-18 13:00:00,170.28,170.85,169.69,170.0,39294.0,169.3616,169.9285,168.7748,169.0831,39294.0
2022-07-18 13:30:00,169.97,170.11,168.37,168.61,58879.0,169.0533,169.1925,167.4619,167.7006,58879.0
2022-07-18 14:00:00,168.57,169.21,168.11,168.2,45892.0,167.6608,168.2974,167.2033,167.2928,45892.0
2022-07-18 14:30:00,168.2,168.81,167.07,167.32,31786.0,167.2928,167.8995,166.1689,166.4176,31786.0
2022-07-18 15:00:00,167.2,167.96,166.96,167.16,47655.0,166.2982,167.0541,166.0595,166.2584,47655.0
2022-07-18 15:30:00,167.15,167.33,166.74,167.2,48498.0,166.2485,166.4275,165.8407,166.2982,48498.0
2022-07-19 09:30:00,170.34,172.16,169.97,171.5,192444.0,169.4213,171.2315,169.0533,170.575,192444.0
2022-07-19 10:00:00,171.54,171.71,169.56,171.43,100805.0,170.6148,170.7839,168.6455,170.5054,100805.0
2022-07-19 10:30:00,171.35,172.86,170.81,172.6,94247.0,170.4259,171.9277,169.8888,171.6691,94247.0
2022-07-19 11:00:00,172.63,173.85,172.51,173.32,83378.0,171.6989,172.9124,171.5796,172.3852,83378.0
2022-07-19 11:30:00,173.31,174.71,172.94,174.71,90169.0,172.3753,173.7677,172.0073,173.7677,90169.0
2022-07-19 12:00:00,174.7,175.39,174.1,175.27,62615.0,173.7578,174.4441,173.161,174.3247,62615.0
2022-07-19 12:30:00,175.29,175.49,174.91,175.45,58380.0,174.3446,174.5435,173.9667,174.5037,58380.0
2022-07-19 13:00:00,175.45,175.57,174.67,175.29,74506.0,174.5037,174.6231,173.7279,174.3446,74506.0
2022-07-19 13:30:00,175.31,176.04,175.17,175.72,82969.0,174.3645,175.0906,174.2252,174.7723,82969.0
2022-07-19 14:00:00,175.77,176.49,175.74,175.79,56300.0,174.822,175.5381,174.7922,174.8419,56300.0
2022-07-19 14:30:00,175.76,176.23,175.23,176.21,49449.0,174.8121,175.2795,174.2849,175.2596,49449.0
2022-07-19 15:00:00,176.2,176.25,175.88,175.94,57587.0,175.2497,175.2994,174.9314,174.9911,57587.0
2022-07-19 15:30:00,175.96,176.26,175.43,175.55,126347.0,175.011,175.3094,174.4838,174.6032,126347.0
2022-07-20 09:30:00,177.19,179.64,177.19,177.76,169827.0,176.2344,178.6711,176.2344,176.8013,169827.0
2022-07-20 10:00:00,177.75,179.4,176.75,179.35,75436.0,176.7913,178.4324,175.7967,178.3827,75436.0
2022-07-20 10:30:00,179.33,181.05,178.99,181.01,82026.0,178.3628,180.0735,178.0246,180.0338,82026.0
2022-07-20 11:00:00,181.0,181.0,180.1,180.9,53728.0,180.0238,180.0238,179.1287,179.9243,53728.0
2022-07-20 11:30:00,180.82,181.95,180.38,181.79,56505.0,179.8448,180.9687,179.4071,180.8095,56505.0
2022-07-20 12:00:00,181.78,182.86,181.72,182.04,83407.0,180.7996,181.8738,180.7399,181.0582,83407.0
2022-07-20 12:30:00,182.05,182.29,180.21,181.21,58848.0,181.0681,181.3068,179.2381,180.2327,58848.0
2022-07-20 13:00:00,181.17,181.17,179.53,180.88,57957.0,180.1929,180.1929,178.5617,179.9045,57957.0
2022-07-20 13:30:00,180.9,181.7,180.36,180.5,47466.0,179.9243,180.72,179.3873,179.5265,47466.0
2022-07-20 14:00:00,180.55,182.5,180.55,182.25,47530.0,179.5762,181.5157,179.5762,181.2671,47530.0
2022-07-20 14:30:00,182.13,182.69,181.95,182.53,45713.0,181.1477,181.7047,180.9687,181.5456,45713.0
2022-07-20 15:00:00,182.54,183.42,182.39,183.37,55772.0,181.5555,182.4308,181.4063,182.381,55772.0
2022-07-20 15:30:00,183.39,183.56,182.79,183.08,101257.0,182.4009,182.57,181.8042,182.0926,101257.0
2022-07-21 09:30:00,180.74,182.95,178.93,182.61,156471.0,179.7652,181.9633,177.965,181.6251,156471.0
2022-07-21 10:00:00,182.9,183.34,179.77,180.11,91889.0,181.9136,182.3512,178.8004,179.1386,91889.0
2022-07-21 10:30:00,180.08,181.19,178.98,181.02,103351.0,179.1088,180.2128,178.0147,180.0437,103351.0
2022-07-21 11:00:00,181.18,182.7,181.04,182.66,75451.0,180.2028,181.7146,180.0636,181.6749,75451.0
2022-07-21 11:30:00,182.77,183.4,182.39,182.95,52715.0,181.7843,182.4109,181.4063,181.9633,52715.0
2022-07-21 12:00:00,182.81,183.53,182.65,183.09,43286.0,181.824,182.5402,181.6649,182.1025,43286.0
2022-07-21 12:30:00,182.99,183.07,181.97,182.14,50264.0,182.0031,182.0826,180.9886,181.1577,50264.0
2022-07-21 13:00:00,182.14,182.45,181.54,181.88,83156.0,181.1577,181.466,180.5609,180.8991,83156.0
2022-07-21 13:30:00,181.96,182.8,181.2,181.6,62295.0,180.9786,181.8141,180.2227,180.6206,62295.0
2022-07-21 14:00:00,181.68,182.54,181.5,182.47,70500.0,180.7001,181.5555,180.5211,181.4859,70500.0
2022-07-21 14:30:00,182.41,183.25,181.97,183.25,74232.0,181.4262,182.2617,180.9886,182.2617,74232.0
2022-07-21 15:00:00,183.24,183.8,182.1,182.67,100566.0,182.2517,182.8087,181.1179,181.6848,100566.0
2022-07-21 15:30:00,182.66,183.28,182.3,183.18,157180.0,181.6749,182.2915,181.3168,182.192,157180.0
2022-07-22 09:30:00,173.09,175.56,172.12,172.7,474171.0,172.1565,174.6131,171.1917,171.7686,474171.0
2022-07-22 10:00:00,172.65,173.35,171.82,172.6,155117.0,171.7188,172.4151,170.8933,171.6691,155117.0
2022-07-22 10:30:00,172.59,173.3,172.01,172.77,75666.0,171.6592,172.3653,171.0823,171.8382,75666.0
2022-07-22 11:00:00,172.74,172.77,170.7,170.75,148810.0,171.8084,171.8382,169.7794,169.8291,148810.0
2022-07-22 11:30:00,170.75,170.75,169.43,169.98,111067.0,169.8291,169.8291,168.5162,169.0632,111067.0
2022-07-22 12:00:00,170.04,170.1,168.86,169.3,65264.0,169.1229,169.1826,167.9493,168.3869,65264.0
2022-07-22 12:30:00,169.2,169.83,168.74,168.91,52842.0,168.2874,168.914,167.8299,167.999,52842.0
2022-07-22 13:00:00,168.88,169.31,168.68,168.99,57455.0,167.9692,168.3969,167.7703,168.0786,57455.0
2022-07-22 13:30:00,169.0,169.81,168.62,169.66,51965.0,168.0885,168.8942,167.7106,168.745,51965.0
2022-07-22 14:00:00,169.7,170.08,169.16,169.41,105078.0,168.7847,169.1627,168.2477,168.4963,105078.0
2022-07-22 14:30:00,169.38,169.71,168.42,169.46,123021.0,168.4665,168.7947,167.5117,168.546,123021.0
2022-07-22 15:00:00,169.44,169.88,168.76,169.72,84976.0,168.5262,168.9638,167.8498,168.8046,84976.0
2022-07-22 15:30:00,169.7,169.7,168.88,169.3,151678.0,168.7847,168.7847,167.9692,168.3869,151678.0
2022-07-25 09:30:00,169.0,170.54,168.76,169.24,270560.0,168.0885,169.6202,167.8498,168.3272,270560.0
2022-07-25 10:00:00,169.28,169.7,166.78,167.04,128676.0,168.367,168.7847,165.8805,166.1391,128676.0
2022-07-25 10:30:00,166.92,167.89,166.86,167.06,92914.0,166.0197,166.9845,165.9601,166.159,92914.0
2022-07-25 11:00:00,167.07,167.45,166.32,167.38,56138.0,166.1689,166.5469,165.423,166.4773,56138.0
2022-07-25 11:30:00,167.2,167.57,166.43,166.61,64708.0,166.2982,166.6662,165.5324,165.7114,64708.0
2022-07-25 12:00:00,166.62,166.83,166.18,166.58,46765.0,165.7214,165.9302,165.2837,165.6816,46765.0
2022-07-25 12:30:00,166.57,167.21,166.53,166.79,41482.0,165.6716,166.3082,165.6318,165.8904,41482.0
2022-07-25 13:00:00,166.75,167.03,166.49,166.51,36390.0,165.8507,166.1291,165.5921,165.612,36390.0
2022-07-25 13:30:00,166.46,166.6,165.4,165.52,71051.0,165.5622,165.7015,164.5079,164.6273,71051.0
2022-07-25 14:00:00,165.51,166.11,165.4,165.65,39367.0,164.6173,165.2141,164.5079,164.7566,39367.0
2022-07-25 14:30:00,165.64,166.11,164.98,165.19,53648.0,164.7466,165.2141,164.0902,164.2991,53648.0
2022-07-25 15:00:00,165.19,165.66,165.08,165.1,59047.0,164.2991,164.7665,164.1897,164.2096,59047.0
2022-07-25 15:30:00,165.1,166.69,164.83,166.69,82499.0,164.2096,165.791,163.941,165.791,82499.0
2022-07-26 09:30:00,165.94,166.0,163.25,163.41,161358.0,165.045,165.1047,162.3695,162.5287,161358.0
2022-07-26 10:00:00,163.54,163.89,162.72,162.81,84865.0,162.658,163.0061,161.8424,161.9319,84865.0
2022-07-26 10:30:00,162.81,163.85,162.54,162.85,58536.0,161.9319,162.9663,161.6634,161.9717,58536.0
2022-07-26 11:00:00,162.83,162.88,161.55,161.72,77285.0,161.9518,162.0015,160.6787,160.8478,77285.0
2022-07-26 11:30:00,161.71,161.83,161.17,161.27,53594.0,160.8378,160.9572,160.3008,160.4002,53594.0
2022-07-26 12:00:00,161.24,161.87,161.12,161.66,45208.0,160.3704,160.997,160.251,160.7881,45208.0
2022-07-26 12:30:00,161.6,161.9,160.9,161.15,33854.0,160.7284,161.0268,160.0322,160.2809,33854.0
2022-07-26 13:00:00,161.17,161.43,160.4,160.54,67128.0,160.3008,160.5594,159.5349,159.6742,67128.0
2022-07-26 13:30:00,160.61,160.61,159.86,160.21,79742.0,159.7438,159.7438,158.9978,159.3459,79742.0
2022-07-26 14:00:00,160.24,160.59,158.95,158.99,86278.0,159.3758,159.7239,158.0927,158.1325,86278.0
2022-07-26 14:30:00,158.99,159.27,158.59,158.72,101125.0,158.1325,158.411,157.7347,157.864,101125.0
2022-07-26 15:00:00,158.69,158.92,157.95,158.73,147327.0,157.8341,158.0629,157.0981,157.8739,147327.0
2022-07-26 15:30:00,158.76,159.41,158.64,159.23,162516.0,157.9038,158.5502,157.7844,158.3712,162516.0
2022-07-27 09:30:00,162.59,165.22,162.04,163.9,188303.0,161.7131,164.3289,161.1661,163.016,188303.0
2022-07-27 10:00:00,163.89,165.53,163.8,164.67,117980.0,163.0061,164.6372,162.9166,163.7819,117980.0
2022-07-27 10:30:00,164.84,166.47,164.54,166.44,95602.0,163.951,165.5722,163.6526,165.5423,95602.0
2022-07-27 11:00:00,166.45,167.16,166.31,166.77,80031.0,165.5523,166.2584,165.413,165.8706,80031.0
2022-07-27 11:30:00,166.79,167.65,166.79,167.56,75353.0,165.8904,166.7458,165.8904,166.6563,75353.0
2022-07-27 12:00:00,167.55,168.19,167.45,167.95,55244.0,166.6463,167.2829,166.5469,167.0442,55244.0
2022-07-27 12:30:00,167.92,168.06,167.34,167.4,41857.0,167.0143,167.1536,166.4375,166.4972,41857.0
2022-07-27 13:00:00,167.5,167.94,166.36,167.94,61537.0,166.5966,167.0342,165.4628,167.0342,61537.0
2022-07-27 13:30:00,168.0,168.2,167.38,167.9,38956.0,167.0939,167.2928,166.4773,166.9945,38956.0
2022-07-27 14:00:00,167.83,168.68,166.98,167.4,63855.0,166.9248,167.7703,166.0794,166.4972,63855.0
2022-07-27 14:30:00,167.4,170.44,166.7,169.5,169287.0,166.4972,169.5208,165.8009,168.5858,169287.0
2022-07-27 15:00:00,169.55,170.79,169.23,170.79,122852.0,168.6356,169.8689,168.3173,169.8689,122852.0
2022-07-27 15:30:00,170.79,170.79,167.99,169.39,376179.0,169.8689,169.8689,167.084,168.4764,376179.0
2022-07-28 09:30:00,161.04,161.5,154.88,156.43,856503.0,160.1715,160.629,154.0447,155.5863,856503.0
2022-07-28 10:00:00,156.4,157.29,155.9,156.98,355239.0,155.5565,156.4417,155.0592,156.1334,355239.0
2022-07-28 10:30:00,156.94,158.94,155.91,158.42,198641.0,156.0936,158.0828,155.0691,157.5656,198641.0
2022-07-28 11:00:00,158.37,159.22,157.93,159.04,179978.0,157.5159,158.3613,157.0782,158.1822,179978.0
2022-07-28 11:30:00,159.03,161.48,159.03,160.68,285414.0,158.1723,160.6091,158.1723,159.8134,285414.0
2022-07-28 12:00:00,160.71,161.06,159.27,159.9,127127.0,159.8432,160.1913,158.411,159.0376,127127.0
2022-07-28 12:30:00,159.9,160.15,158.61,158.93,84901.0,159.0376,159.2863,157.7546,158.0728,84901.0
2022-07-28 13:00:00,158.85,159.06,157.84,159.0,111628.0,157.9933,158.2021,156.9887,158.1425,111628.0
2022-07-28 13:30:00,158.92,159.75,158.74,159.2,127272.0,158.0629,158.8884,157.8839,158.3414,127272.0
2022-07-28 14:00:00,159.2,159.22,157.39,157.75,125489.0,158.3414,158.3613,156.5411,156.8992,125489.0
2022-07-28 14:30:00,157.88,159.17,157.32,159.14,107562.0,157.0285,158.3115,156.4715,158.2817,107562.0
2022-07-28 15:00:00,159.13,159.86,159.01,159.59,143374.0,158.2718,158.9978,158.1524,158.7293,143374.0
2022-07-28 15:30:00,159.6,160.8,158.84,160.72,221964.0,158.7392,159.9328,157.9833,159.8532,221964.0
2022-07-29 09:30:00,157.69,158.58,155.68,157.84,391835.0,156.8395,157.7247,154.8404,156.9887,391835.0
2022-07-29 10:00:00,157.93,158.77,157.09,157.7,134176.0,157.0782,157.9137,156.2428,156.8495,134176.0
2022-07-29 10:30:00,157.7,157.79,156.18,156.18,182437.0,156.8495,156.939,155.3377,155.3377,182437.0
2022-07-29 11:00:00,156.16,156.37,155.27,155.68,188628.0,155.3178,155.5266,154.4326,154.8404,188628.0
2022-07-29 11:30:00,155.63,156.25,155.32,155.54,94631.0,154.7906,155.4073,154.4823,154.7011,94631.0
2022-07-29 12:00:00,155.6,156.03,155.46,155.74,84358.0,154.7608,155.1885,154.6216,154.9,84358.0
2022-07-29 12:30:00,155.77,156.68,155.17,156.53,90325.0,154.9299,155.835,154.3331,155.6858,90325.0
2022-07-29 13:00:00,156.53,158.04,156.53,157.59,102059.0,155.6858,157.1876,155.6858,156.7401,102059.0
2022-07-29 13:30:00,157.63,158.9,157.63,158.6,116189.0,156.7798,158.043,156.7798,157.7446,116189.0
2022-07-29 14:00:00,158.62,159.52,158.31,159.21,110830.0,157.7645,158.6597,157.4562,158.3513,110830.0
2022-07-29 14:30:00,159.33,159.9,159.32,159.84,84501.0,158.4707,159.0376,158.4607,158.9779,84501.0
2022-07-29 15:00:00,159.84,160.13,159.46,159.74,179355.0,158.9779,159.2664,158.6,158.8785,179355.0
2022-07-29 15:30:00,159.71,159.81,158.64,159.1,192848.0,158.8486,158.9481,157.7844,158.2419,192848.0
2022-08-01 09:30:00,157.26,157.75,155.25,157.44,369918.0,156.4118,156.8992,154.4127,156.5909,369918.0
2022-08-01 10:00:00,157.28,160.5,157.19,159.4,221327.0,156.4317,159.6344,156.3422,158.5403,221327.0
2022-08-01 10:30:00,159.47,162.87,159.33,162.39,264776.0,158.6099,161.9916,158.4707,161.5142,264776.0
2022-08-01 11:00:00,162.5,163.76,162.01,163.74,112762.0,161.6236,162.8768,161.1362,162.8569,112762.0
2022-08-01 11:30:00,163.63,165.19,163.35,164.69,121934.0,162.7475,164.2991,162.469,163.8018,121934.0
2022-08-01 12:00:00,164.71,164.77,163.21,163.78,104788.0,163.8217,163.8813,162.3298,162.8967,104788.0
2022-08-01 12:30:00,163.76,163.78,162.27,162.77,62882.0,162.8768,162.8967,161.3948,161.8921,62882.0
2022-08-01 13:00:00,162.76,163.07,161.69,161.7,100633.0,161.8822,162.1905,160.818,160.8279,100633.0
2022-08-01 13:30:00,161.71,161.89,160.6,160.83,83651.0,160.8378,161.0169,159.7338,159.9626,83651.0
2022-08-01 14:00:00,160.84,161.38,160.34,161.07,83678.0,159.9725,160.5096,159.4752,160.2013,83678.0
2022-08-01 14:30:00,161.08,161.2,160.39,160.95,94454.0,160.2112,160.3306,159.525,160.0819,94454.0
2022-08-01 15:00:00,160.96,161.23,159.95,160.23,96205.0,160.0919,160.3604,159.0873,159.3658,96205.0
2022-08-01 15:30:00,160.2,160.37,159.47,159.86,122612.0,159.336,159.5051,158.6099,158.9978,122612.0
2022-08-02 09:30:00,158.32,160.81,158.11,160.18,335279.0,157.4661,159.9427,157.2573,159.3161,335279.0
2022-08-02 10:00:00,160.04,160.04,158.07,158.71,131580.0,159.1768,159.1768,157.2175,157.854,131580.0
2022-08-02 10:30:00,158.88,161.0,158.15,160.57,115813.0,158.0231,160.1317,157.297,159.704,115813.0
2022-08-02 11:00:00,160.6,161.26,159.7,160.82,122618.0,159.7338,160.3903,158.8387,159.9526,122618.0
2022-08-02 11:30:00,160.7,161.11,159.94,160.62,83971.0,159.8333,160.2411,159.0774,159.7537,83971.0
2022-08-02 12:00:00,160.7,162.15,160.55,161.93,73361.0,159.8333,161.2755,159.6841,161.0567,73361.0
2022-08-02 12:30:00,161.94,162.23,161.02,161.25,69947.0,161.0666,161.355,160.1516,160.3803,69947.0
2022-08-02 13:00:00,161.15,161.36,160.34,160.47,59477.0,160.2809,160.4897,159.4752,159.6045,59477.0
2022-08-02 13:30:00,160.35,160.35,159.0,159.78,86740.0,159.4852,159.4852,158.1425,158.9183,86740.0
2022-08-02 14:00:00,159.76,160.39,159.52,160.31,68210.0,158.8984,159.525,158.6597,159.4454,68210.0
2022-08-02 14:30:00,160.34,160.6,159.84,159.99,54761.0,159.4752,159.7338,158.9779,159.1271,54761.0
2022-08-02 15:00:00,159.98,160.67,159.65,160.1,50939.0,159.1172,159.8035,158.789,159.2365,50939.0
2022-08-02 15:30:00,160.11,160.48,159.88,160.19,77637.0,159.2465,159.6145,159.0177,159.326,77637.0
2022-08-03 09:30:00,162.69,166.83,161.6,165.94,422974.0,161.8126,165.9302,160.7284,165.045,422974.0
2022-08-03 10:00:00,165.92,167.71,165.3,167.06,198828.0,165.0251,166.8055,164.4085,166.159,198828.0
2022-08-03 10:30:00,167.04,167.38,165.52,167.35,118697.0,166.1391,166.4773,164.6273,166.4474,118697.0
2022-08-03 11:00:00,167.36,168.72,167.35,168.22,143367.0,166.4574,167.81,166.4474,167.3127,143367.0
2022-08-03 11:30:00,168.23,169.0,168.12,168.64,82688.0,167.3227,168.0885,167.2133,167.7305,82688.0
2022-08-03 12:00:00,168.52,168.66,167.38,168.42,73585.0,167.6111,167.7504,166.4773,167.5117,73585.0
2022-08-03 12:30:00,168.45,169.54,168.39,168.85,115689.0,167.5415,168.6256,167.4818,167.9393,115689.0
2022-08-03 13:00:00,168.89,169.24,167.81,168.14,127107.0,167.9791,168.3272,166.9049,167.2332,127107.0
2022-08-03 13:30:00,168.14,168.28,167.26,167.63,66975.0,167.2332,167.3724,166.3579,166.7259,66975.0
2022-08-03 14:00:00,167.68,168.26,167.23,168.06,65272.0,166.7756,167.3525,166.3281,167.1536,65272.0
2022-08-03 14:30:00,168.06,168.59,167.72,168.41,62476.0,167.1536,167.6807,166.8154,167.5017,62476.0
2022-08-03 15:00:00,168.4,168.76,167.92,168.22,134408.0,167.4918,167.8498,167.0143,167.3127,134408.0
2022-08-03 15:30:00,168.19,169.21,168.04,168.79,153452.0,167.2829,168.2974,167.1337,167.8797,153452.0
2022-08-04 09:30:00,167.8,172.1,167.71,170.24,327244.0,166.895,171.1718,166.8055,169.3218,327244.0
2022-08-04 10:00:00,170.16,170.3,167.84,168.22,98818.0,169.2423,169.3815,166.9348,167.3127,98818.0
2022-08-04 10:30:00,168.22,168.43,166.85,168.23,110088.0,167.3127,167.5216,165.9501,167.3227,110088.0
2022-08-04 11:00:00,168.41,168.84,167.5,167.96,57639.0,167.5017,167.9294,166.5966,167.0541,57639.0
2022-08-04 11:30:00,167.89,168.92,167.2,168.62,65078.0,166.9845,168.009,166.2982,167.7106,65078.0
2022-08-04 12:00:00,168.69,169.69,168.39,169.44,64812.0,167.7802,168.7748,167.4818,168.5262,64812.0
2022-08-04 12:30:00,169.42,169.54,168.76,169.13,68685.0,168.5063,168.6256,167.8498,168.2178,68685.0
2022-08-04 13:00:00,169.11,170.12,169.04,169.95,59513.0,168.1979,169.2025,168.1283,169.0334,59513.0
2022-08-04 13:30:00,169.9,170.09,169.25,169.36,48645.0,168.9837,169.1726,168.3372,168.4466,48645.0
2022-08-04 14:00:00,169.35,169.48,168.88,169.44,39510.0,168.4366,168.5659,167.9692,168.5262,39510.0
2022-08-04 14:30:00,169.43,169.93,169.11,169.88,40672.0,168.5162,169.0135,168.1979,168.9638,40672.0
2022-08-04 15:00:00,169.78,170.54,169.59,170.29,52737.0,168.8643,169.6202,168.6753,169.3716,52737.0
2022-08-04 15:30:00,170.34,170.79,169.64,170.58,131432.0,169.4213,169.8689,168.7251,169.66,131432.0
2022-08-05 09:30:00,166.99,169.64,166.35,169.24,183512.0,166.0894,168.7251,165.4528,168.3272,183512.0
2022-08-05 10:00:00,169.18,171.6,168.55,171.08,179934.0,168.2676,170.6745,167.641,170.1573,179934.0
2022-08-05 10:30:00,171.08,171.08,169.35,169.68,82391.0,170.1573,170.1573,168.4366,168.7649,82391.0
2022-08-05 11:00:00,169.7,169.7,167.44,167.46,127755.0,168.7847,168.7847,166.5369,166.5568,127755.0
2022-08-05 11:30:00,167.4,167.88,166.5,166.66,67255.0,166.4972,166.9746,165.602,165.7611,67255.0
2022-08-05 12:00:00,166.66,167.38,166.56,166.62,83527.0,165.7611,166.4773,165.6617,165.7214,83527.0
2022-08-05 12:30:00,166.63,167.01,165.81,166.97,89260.0,165.7313,166.1093,164.9157,166.0695,89260.0
2022-08-05 13:00:00,166.96,167.76,166.77,167.3,68486.0,166.0595,166.8552,165.8706,166.3977,68486.0
2022-08-05 13:30:00,167.3,167.5,166.2,166.45,59085.0,166.3977,166.5966,165.3036,165.5523,59085.0
2022-08-05 14:00:00,166.4,166.66,166.0,166.04,46366.0,165.5025,165.7611,165.1047,165.1445,46366.0
2022-08-05 14:30:00,166.02,166.52,165.83,166.2,47785.0,165.1246,165.6219,164.9356,165.3036,47785.0
2022-08-05 15:00:00,166.22,166.67,165.95,166.58,59795.0,165.3235,165.7711,165.055,165.6816,59795.0
2022-08-05 15:30:00,166.59,167.35,166.44,167.22,80456.0,165.6915,166.4474,165.5423,166.3181,80456.0
2022-08-08 09:30:00,168.0,175.97,167.17,175.8,335742.0,167.0939,175.0209,166.2684,174.8519,335742.0
2022-08-08 10:00:00,175.8,176.11,173.68,174.21,209352.0,174.8519,175.1602,172.7433,173.2704,209352.0
2022-08-08 10:30:00,174.21,175.58,172.5,172.76,112993.0,173.2704,174.633,171.5696,171.8282,112993.0
2022-08-08 11:00:00,172.99,173.8,172.15,172.7,64362.0,172.057,172.8626,171.2215,171.7686,64362.0
2022-08-08 11:30:00,172.77,172.79,170.9,172.59,72809.0,171.8382,171.8581,169.9783,171.6592,72809.0
2022-08-08 12:00:00,172.59,173.07,171.0,171.23,69187.0,171.6592,172.1366,170.0777,170.3065,69187.0
2022-08-08 12:30:00,171.21,172.35,171.2,171.79,80419.0,170.2866,171.4205,170.2767,170.8635,80419.0
2022-08-08 13:00:00,171.76,172.02,171.27,171.27,36239.0,170.8336,171.0922,170.3463,170.3463,36239.0
2022-08-08 13:30:00,171.44,172.38,171.24,172.06,40958.0,170.5154,171.4503,170.3164,171.132,40958.0
2022-08-08 14:00:00,172.03,172.06,170.8,171.13,50002.0,171.1022,171.132,169.8788,170.207,50002.0
2022-08-08 14:30:00,171.13,171.41,170.35,170.67,63547.0,170.207,170.4855,169.4312,169.7495,63547.0
2022-08-08 15:00:00,170.8,171.02,170.21,170.77,78212.0,169.8788,170.0976,169.292,169.849,78212.0
2022-08-08 15:30:00,170.76,171.01,170.13,170.26,105081.0,169.839,170.0877,169.2124,169.3417,105081.0
2022-08-09 09:30:00,168.74,169.4,166.92,167.05,159390.0,167.8299,168.4864,166.0197,166.149,159390.0
2022-08-09 10:00:00,167.04,167.87,166.61,167.87,70667.0,166.1391,166.9646,165.7114,166.9646,70667.0
2022-08-09 10:30:00,167.91,168.1,167.0,167.32,67734.0,167.0044,167.1934,166.0993,166.4176,67734.0
2022-08-09 11:00:00,167.32,168.44,166.73,167.99,113195.0,166.4176,167.5315,165.8308,167.084,113195.0
2022-08-09 11:30:00,168.0,168.23,167.55,167.67,60121.0,167.0939,167.3227,166.6463,166.7657,60121.0
2022-08-09 12:00:00,167.67,167.79,166.92,166.96,44657.0,166.7657,166.8851,166.0197,166.0595,44657.0
2022-08-09 12:30:00,166.94,167.44,166.91,167.33,38732.0,166.0396,166.5369,166.0098,166.4275,38732.0
2022-08-09 13:00:00,167.33,167.56,167.05,167.34,35222.0,166.4275,166.6563,166.149,166.4375,35222.0
2022-08-09 13:30:00,167.31,167.93,166.6,167.73,70933.0,166.4076,167.0243,165.7015,166.8254,70933.0
2022-08-09 14:00:00,167.75,168.02,167.36,167.6,57453.0,166.8453,167.1138,166.4574,166.6961,57453.0
2022-08-09 14:30:00,167.44,168.59,167.22,168.27,86406.0,166.5369,167.6807,166.3181,167.3625,86406.0
2022-08-09 15:00:00,168.24,168.8,167.69,168.54,77436.0,167.3326,167.8896,166.7856,167.631,77436.0
2022-08-09 15:30:00,168.55,168.75,168.22,168.57,95625.0,167.641,167.8399,167.3127,167.6608,95625.0
2022-08-10 09:30:00,175.99,179.14,174.0,177.39,419718.0,175.0408,178.1738,173.0616,176.4333,419718.0
2022-08-10 10:00:00,177.3,177.69,175.8,177.41,163826.0,176.3438,176.7317,174.8519,176.4532,163826.0
2022-08-10 10:30:00,177.45,178.77,177.0,178.67,215598.0,176.493,177.8058,176.0454,177.7064,215598.0
2022-08-10 11:00:00,178.66,180.47,178.64,178.94,180101.0,177.6964,179.4967,177.6765,177.9749,180101.0
2022-08-10 11:30:00,179.0,179.12,177.85,179.06,112004.0,178.0346,178.1539,176.8908,178.0943,112004.0
2022-08-10 12:00:00,178.98,179.72,178.25,178.56,79889.0,178.0147,178.7507,177.2886,177.597,79889.0
2022-08-10 12:30:00,178.55,179.28,178.48,178.65,74186.0,177.587,178.3131,177.5174,177.6865,74186.0
2022-08-10 13:00:00,178.64,178.74,177.96,178.42,73255.0,177.6765,177.776,177.0002,177.4577,73255.0
2022-08-10 13:30:00,178.43,178.89,178.02,178.35,91832.0,177.4677,177.9252,177.0599,177.3881,91832.0
2022-08-10 14:00:00,178.35,178.35,177.64,177.77,90422.0,177.3881,177.3881,176.6819,176.8112,90422.0
2022-08-10 14:30:00,177.66,178.0,177.24,177.42,69119.0,176.7018,177.04,176.2841,176.4631,69119.0
2022-08-10 15:00:00,177.38,178.06,177.27,177.97,82985.0,176.4233,177.0997,176.3139,177.0101,82985.0
2022-08-10 15:30:00,178.0,178.49,177.73,178.33,131329.0,177.04,177.5273,176.7714,177.3682,131329.0
2022-08-11 09:30:00,179.75,182.14,179.4,181.09,172786.0,178.7805,181.1577,178.4324,180.1133,172786.0
2022-08-11 10:00:00,181.17,183.09,181.16,181.64,122888.0,180.1929,182.1025,180.1829,180.6604,122888.0
2022-08-11 10:30:00,181.66,182.17,179.98,180.52,102463.0,180.6802,181.1875,179.0093,179.5464,102463.0
2022-08-11 11:00:00,180.58,180.98,177.93,178.51,120019.0,179.6061,180.0039,176.9704,177.5472,120019.0
2022-08-11 11:30:00,178.5,179.0,177.34,178.36,79237.0,177.5373,178.0346,176.3835,177.398,79237.0
2022-08-11 12:00:00,178.35,179.0,178.11,178.49,69052.0,177.3881,178.0346,177.1494,177.5273,69052.0
2022-08-11 12:30:00,178.49,178.93,178.35,178.83,37428.0,177.5273,177.965,177.3881,177.8655,37428.0
2022-08-11 13:00:00,178.84,179.23,178.27,178.7,53562.0,177.8755,178.2634,177.3085,177.7362,53562.0
2022-08-11 13:30:00,178.72,178.77,178.0,178.27,44703.0,177.7561,177.8058,177.04,177.3085,44703.0
2022-08-11 14:00:00,178.29,178.29,176.97,177.29,67734.0,177.3284,177.3284,176.0155,176.3338,67734.0
2022-08-11 14:30:00,177.34,177.71,176.74,177.22,73282.0,176.3835,176.7515,175.7868,176.2642,73282.0
2022-08-11 15:00:00,177.27,177.42,176.39,177.36,74205.0,176.3139,176.4631,175.4387,176.4034,74205.0
2022-08-11 15:30:00,177.38,177.69,176.86,177.47,105457.0,176.4233,176.7317,175.9061,176.5128,105457.0
2022-08-12 09:30:00,180.85,181.42,179.14,180.42,133904.0,179.8746,180.4415,178.1738,179.4469,133904.0
2022-08-12 10:00:00,180.33,180.67,179.18,180.18,95182.0,179.3574,179.6956,178.2136,179.2082,95182.0
2022-08-12 10:30:00,179.99,180.17,178.97,180.13,55042.0,179.0193,179.1983,178.0048,179.1585,55042.0
2022-08-12 11:00:00,180.07,180.91,179.98,180.4,58761.0,179.0988,179.9343,179.0093,179.427,58761.0
2022-08-12 11:30:00,180.49,180.8,179.83,179.93,68431.0,179.5166,179.8249,178.8601,178.9596,68431.0
2022-08-12 12:00:00,179.93,180.26,179.85,180.17,56912.0,178.9596,179.2878,178.88,179.1983,56912.0
2022-08-12 12:30:00,180.16,180.58,179.94,180.12,35721.0,179.1883,179.6061,178.9695,179.1486,35721.0
2022-08-12 13:00:00,180.14,180.46,179.87,179.98,31276.0,179.1684,179.4867,178.8999,179.0093,31276.0
2022-08-12 13:30:00,180.0,180.01,179.3,179.6,38954.0,179.0292,179.0391,178.333,178.6314,38954.0
2022-08-12 14:00:00,179.65,179.88,179.51,179.74,37730.0,178.6811,178.9098,178.5418,178.7706,37730.0
2022-08-12 14:30:00,179.73,179.95,179.54,179.87,62687.0,178.7607,178.9795,178.5717,178.8999,62687.0
2022-08-12 15:00:00,179.91,180.3,179.72,180.21,72824.0,178.9397,179.3276,178.7507,179.2381,72824.0
2022-08-12 15:30:00,180.24,180.47,179.77,180.42,90153.0,179.2679,179.4967,178.8004,179.4469,90153.0
2022-08-15 09:30:00,179.02,181.44,178.8,180.71,161154.0,178.0545,180.4614,177.8357,179.7354,161154.0
2022-08-15 10:00:00,180.73,180.73,178.23,178.81,83465.0,179.7553,179.7553,177.2687,177.8456,83465.0
2022-08-15 10:30:00,178.77,180.09,178.69,179.48,51312.0,177.8058,179.1187,177.7263,178.512,51312.0
2022-08-15 11:00:00,179.37,180.3,179.2,179.9,39327.0,178.4026,179.3276,178.2335,178.9297,39327.0
2022-08-15 11:30:00,180.01,181.1,179.97,180.94,41207.0,179.0391,180.1233,178.9994,179.9641,41207.0
2022-08-15 12:00:00,180.92,181.01,180.63,180.84,17794.0,179.9442,180.0338,179.6558,179.8647,17794.0
2022-08-15 12:30:00,180.74,181.16,180.49,181.01,52097.0,179.7652,180.1829,179.5166,180.0338,52097.0
2022-08-15 13:00:00,181.02,181.23,180.8,181.1,27976.0,180.0437,180.2526,179.8249,180.1233,27976.0
2022-08-15 13:30:00,181.08,181.12,180.41,180.97,47947.0,180.1034,180.1432,179.437,179.994,47947.0
2022-08-15 14:00:00,181.0,181.04,180.37,180.91,41310.0,180.0238,180.0636,179.3972,179.9343,41310.0
2022-08-15 14:30:00,180.96,181.28,180.73,181.19,36829.0,179.984,180.3023,179.7553,180.2128,36829.0
2022-08-15 15:00:00,181.23,181.38,180.97,181.09,39237.0,180.2526,180.4018,179.994,180.1133,39237.0
2022-08-15 15:30:00,181.07,181.23,180.57,180.72,69330.0,180.0934,180.2526,179.5961,179.7453,69330.0
2022-08-16 09:30:00,179.33,180.3,177.47,178.83,193829.0,178.3628,179.3276,176.5128,177.8655,193829.0
2022-08-16 10:00:00,178.72,179.35,177.88,177.98,85851.0,177.7561,178.3827,176.9206,177.0201,85851.0
2022-08-16 10:30:00,177.94,178.3,177.06,177.75,89660.0,176.9803,177.3384,176.1051,176.7913,89660.0
2022-08-16 11:00:00,177.75,178.85,177.68,178.84,95590.0,176.7913,177.8854,176.7217,177.8755,95590.0
2022-08-16 11:30:00,178.82,180.1,178.79,179.98,65897.0,177.8556,179.1287,177.8257,179.0093,65897.0
2022-08-16 12:00:00,179.97,180.05,178.79,178.87,53545.0,178.9994,179.0789,177.8257,177.9053,53545.0
2022-08-16 12:30:00,178.82,179.3,178.44,179.2,34631.0,177.8556,178.333,177.4776,178.2335,34631.0
2022-08-16 13:00:00,179.25,179.93,179.22,179.54,38412.0,178.2832,178.9596,178.2534,178.5717,38412.0
2022-08-16 13:30:00,179.59,180.74,179.59,180.59,57080.0,178.6214,179.7652,178.6214,179.616,57080.0
2022-08-16 14:00:00,180.58,180.99,180.31,180.37,41257.0,179.6061,180.0139,179.3375,179.3972,41257.0
2022-08-16 14:30:00,180.38,180.38,178.0,178.7,68151.0,179.4071,179.4071,177.04,177.7362,68151.0
2022-08-16 15:00:00,178.63,179.55,178.33,179.4,52681.0,177.6666,178.5816,177.3682,178.4324,52681.0
2022-08-16 15:30:00,179.37,179.92,179.21,179.59,77756.0,178.4026,178.9496,178.2435,178.6214,77756.0
2022-08-17 09:30:00,176.55,178.13,175.41,176.63,141014.0,175.5978,177.1693,174.464,175.6774,141014.0
2022-08-17 10:00:00,176.53,177.15,175.07,175.77,93351.0,175.5779,176.1946,174.1258,174.822,93351.0
2022-08-17 10:30:00,175.71,175.76,174.7,174.84,93952.0,174.7623,174.8121,173.7578,173.897,93952.0
2022-08-17 11:00:00,174.98,175.29,174.7,174.87,85434.0,174.0363,174.3446,173.7578,173.9269,85434.0
2022-08-17 11:30:00,174.89,175.18,174.21,174.54,84709.0,173.9468,174.2352,173.2704,173.5986,84709.0
2022-08-17 12:00:00,174.55,175.44,174.54,174.95,53348.0,173.6086,174.4938,173.5986,174.0064,53348.0
2022-08-17 12:30:00,174.95,175.74,174.51,175.4,74682.0,174.0064,174.7922,173.5688,174.454,74682.0
2022-08-17 13:00:00,175.32,175.79,174.92,175.72,36995.0,174.3744,174.8419,173.9766,174.7723,36995.0
2022-08-17 13:30:00,175.75,175.96,175.32,175.37,32527.0,174.8021,175.011,174.3744,174.4242,32527.0
2022-08-17 14:00:00,175.41,177.46,175.17,177.13,77170.0,174.464,176.5029,174.2252,176.1747,77170.0
2022-08-17 14:30:00,177.0,177.56,176.27,176.27,46789.0,176.0454,176.6024,175.3193,175.3193,46789.0
2022-08-17 15:00:00,176.2,176.65,175.23,175.84,59256.0,175.2497,175.6973,174.2849,174.8916,59256.0
2022-08-17 15:30:00,175.66,175.77,174.55,174.69,111000.0,174.7126,174.822,173.6086,173.7478,111000.0
2022-08-18 09:30:00,174.27,174.84,172.09,172.29,148689.0,173.3301,173.897,171.1619,171.3608,148689.0
2022-08-18 10:00:00,172.4,173.86,171.9,173.42,127384.0,171.4702,172.9223,170.9729,172.4847,127384.0
2022-08-18 10:30:00,173.45,175.0,173.37,174.34,91692.0,172.5145,174.0562,172.435,173.3997,91692.0
2022-08-18 11:00:00,174.48,175.5,174.02,175.48,67419.0,173.539,174.5535,173.0815,174.5336,67419.0
2022-08-18 11:30:00,175.49,175.76,175.11,175.41,53481.0,174.5435,174.8121,174.1656,174.464,53481.0
2022-08-18 12:00:00,175.46,175.7,174.42,174.52,44423.0,174.5137,174.7524,173.4793,173.5788,44423.0
2022-08-18 12:30:00,174.53,174.77,174.15,174.43,33070.0,173.5887,173.8274,173.2107,173.4892,33070.0
2022-08-18 13:00:00,174.49,175.39,174.34,175.38,41934.0,173.5489,174.4441,173.3997,174.4341,41934.0
2022-08-18 13:30:00,175.32,175.74,175.1,175.25,48515.0,174.3744,174.7922,174.1556,174.3048,48515.0
2022-08-18 14:00:00,175.17,175.7,175.06,175.28,46480.0,174.2252,174.7524,174.1158,174.3347,46480.0
2022-08-18 14:30:00,175.24,175.42,174.78,175.35,53557.0,174.2949,174.4739,173.8374,174.4043,53557.0
2022-08-18 15:00:00,175.33,175.73,175.12,175.27,72407.0,174.3844,174.7822,174.1755,174.3247,72407.0
2022-08-18 15:30:00,175.31,175.43,174.32,174.58,110021.0,174.3645,174.4838,173.3798,173.6384,110021.0
2022-08-19 09:30:00,170.2,172.32,169.59,170.0,219523.0,169.2821,171.3906,168.6753,169.0831,219523.0
2022-08-19 10:00:00,169.88,170.16,168.34,168.77,135149.0,168.9638,169.2423,167.4321,167.8598,135149.0
2022-08-19 10:30:00,168.79,169.34,168.38,168.66,97776.0,167.8797,168.4267,167.4719,167.7504,97776.0
2022-08-19 11:00:00,168.65,168.82,167.69,168.21,80839.0,167.7404,167.9095,166.7856,167.3028,80839.0
2022-08-19 11:30:00,168.18,168.86,167.74,168.0,60630.0,167.2729,167.9493,166.8353,167.0939,60630.0
2022-08-19 12:00:00,168.07,168.27,167.54,167.65,52558.0,167.1635,167.3625,166.6364,166.7458,52558.0
2022-08-19 12:30:00,167.63,168.21,167.2,167.97,53422.0,166.7259,167.3028,166.2982,167.0641,53422.0
2022-08-19 13:00:00,168.02,168.33,167.44,167.49,47955.0,167.1138,167.4221,166.5369,166.5867,47955.0
2022-08-19 13:30:00,167.46,168.32,167.07,168.13,65801.0,166.5568,167.4122,166.1689,167.2232,65801.0
2022-08-19 14:00:00,168.1,168.1,167.52,167.81,27989.0,167.1934,167.1934,166.6165,166.9049,27989.0
2022-08-19 14:30:00,167.86,168.16,167.56,167.67,38551.0,166.9547,167.2531,166.6563,166.7657,38551.0
2022-08-19 15:00:00,167.71,168.05,167.35,168.05,48848.0,166.8055,167.1436,166.4474,167.1436,48848.0
2022-08-19 15:30:00,168.1,168.4,167.83,167.95,93596.0,167.1934,167.4918,166.9248,167.0442,93596.0
2022-08-22 09:30:00,165.16,165.16,162.79,163.76,199465.0,164.2692,164.2692,161.912,162.8768,199465.0
2022-08-22 10:00:00,163.65,163.83,162.42,163.04,110261.0,162.7674,162.9464,161.544,162.1607,110261.0
2022-08-22 10:30:00,163.07,163.92,162.67,163.09,60091.0,162.1905,163.0359,161.7927,162.2104,60091.0
2022-08-22 11:00:00,163.13,163.78,162.98,163.18,131935.0,162.2502,162.8967,162.101,162.2999,131935.0
2022-08-22 11:30:00,163.12,164.03,162.98,163.82,67051.0,162.2402,163.1453,162.101,162.9365,67051.0
2022-08-22 12:00:00,163.76,163.9,163.2,163.36,33656.0,162.8768,163.016,162.3198,162.4789,33656.0
2022-08-22 12:30:00,163.36,163.69,163.09,163.3,28527.0,162.4789,162.8072,162.2104,162.4193,28527.0
2022-08-22 13:00:00,163.34,163.38,162.96,163.27,35381.0,162.4591,162.4988,162.0811,162.3894,35381.0
2022-08-22 13:30:00,163.2,163.2,162.62,162.65,63070.0,162.3198,162.3198,161.7429,161.7728,63070.0
2022-08-22 14:00:00,162.64,163.26,162.49,162.95,39745.0,161.7628,162.3795,161.6136,162.0712,39745.0
2022-08-22 14:30:00,162.92,162.96,162.26,162.85,71028.0,162.0413,162.0811,161.3849,161.9717,71028.0
2022-08-22 15:00:00,162.85,163.23,162.79,162.9,89575.0,161.9717,162.3496,161.912,162.0214,89575.0
2022-08-22 15:30:00,162.9,163.14,162.47,163.12,114715.0,162.0214,162.2601,161.5937,162.2402,114715.0
2022-08-23 09:30:00,162.37,164.56,162.07,163.86,103139.0,161.4943,163.6725,161.1959,162.9762,103139.0
2022-08-23 10:00:00,163.75,165.01,163.42,163.72,88164.0,162.8668,164.12,162.5386,162.837,88164.0
2022-08-23 10:30:00,163.71,164.15,162.37,162.38,55942.0,162.8271,163.2647,161.4943,161.5042,55942.0
2022-08-23 11:00:00,162.4,162.73,161.91,161.91,92791.0,161.5241,161.8523,161.0368,161.0368,92791.0
2022-08-23 11:30:00,161.98,162.45,161.61,161.86,39033.0,161.1064,161.5739,160.7384,160.987,39033.0
2022-08-23 12:00:00,161.92,161.95,161.5,161.73,27512.0,161.0467,161.0765,160.629,160.8577,27512.0
2022-08-23 12:30:00,161.69,162.38,161.69,162.14,27889.0,160.818,161.5042,160.818,161.2655,27889.0
2022-08-23 13:00:00,162.13,162.47,161.76,162.39,31010.0,161.2556,161.5937,160.8876,161.5142,31010.0
2022-08-23 13:30:00,162.44,162.54,161.65,161.73,21873.0,161.5639,161.6634,160.7782,160.8577,21873.0
2022-08-23 14:00:00,161.69,162.2,161.52,161.95,33547.0,160.818,161.3252,160.6489,161.0765,33547.0
2022-08-23 14:30:00,161.96,161.96,161.22,161.45,39743.0,161.0865,161.0865,160.3505,160.5792,39743.0
2022-08-23 15:00:00,161.44,161.62,161.03,161.29,46279.0,160.5693,160.7483,160.1615,160.4201,46279.0
2022-08-23 15:30:00,161.29,161.51,160.74,161.08,77046.0,160.4201,160.6389,159.8731,160.2112,77046.0
2022-08-24 09:30:00,160.5,162.28,159.77,162.22,142229.0,159.6344,161.4048,158.9083,161.3451,142229.0
2022-08-24 10:00:00,162.28,163.04,161.8,162.95,73902.0,161.4048,162.1607,160.9274,162.0712,73902.0
2022-08-24 10:30:00,163.0,163.75,162.48,163.15,58593.0,162.1209,162.8668,161.6037,162.2701,58593.0
2022-08-24 11:00:00,163.2,164.2,163.13,163.96,56500.0,162.3198,163.3144,162.2502,163.0757,56500.0
2022-08-24 11:30:00,164.05,164.51,163.66,164.42,45302.0,163.1652,163.6227,162.7773,163.5332,45302.0
2022-08-24 12:00:00,164.4,165.44,164.4,164.9,66239.0,163.5133,164.5477,163.5133,164.0106,66239.0
2022-08-24 12:30:00,164.9,165.13,163.94,164.13,46084.0,164.0106,164.2394,163.0558,163.2448,46084.0
2022-08-24 13:00:00,164.1,164.52,163.47,163.57,32480.0,163.215,163.6327,162.5884,162.6878,32480.0
2022-08-24 13:30:00,163.5,163.76,163.27,163.46,29107.0,162.6182,162.8768,162.3894,162.5784,29107.0
2022-08-24 14:00:00,163.43,163.86,163.27,163.69,33490.0,162.5486,162.9762,162.3894,162.8072,33490.0
2022-08-24 14:30:00,163.73,163.89,163.27,163.74,33102.0,162.8469,163.0061,162.3894,162.8569,33102.0
2022-08-24 15:00:00,163.67,163.92,163.51,163.75,35120.0,162.7873,163.0359,162.6281,162.8668,35120.0
2022-08-24 15:30:00,163.85,164.01,163.13,163.29,63839.0,162.9663,163.1254,162.2502,162.4093,63839.0
2022-08-25 09:30:00,165.11,166.84,164.02,166.67,133126.0,164.2195,165.9402,163.1354,165.7711,133126.0
2022-08-25 10:00:00,166.7,167.72,166.65,167.57,95058.0,165.8009,166.8154,165.7512,166.6662,95058.0
2022-08-25 10:30:00,167.65,168.45,167.47,167.54,53330.0,166.7458,167.5415,166.5668,166.6364,53330.0
2022-08-25 11:00:00,167.5,167.74,166.32,166.49,49138.0,166.5966,166.8353,165.423,165.5921,49138.0
2022-08-25 11:30:00,166.56,167.13,166.48,166.96,34884.0,165.6617,166.2286,165.5821,166.0595,34884.0
2022-08-25 12:00:00,166.94,167.03,166.49,166.87,22698.0,166.0396,166.1291,165.5921,165.97,22698.0
2022-08-25 12:30:00,166.87,166.87,166.2,166.78,25324.0,165.97,165.97,165.3036,165.8805,25324.0
2022-08-25 13:00:00,166.81,167.39,166.7,167.19,48279.0,165.9103,166.4872,165.8009,166.2883,48279.0
2022-08-25 13:30:00,167.28,167.74,167.13,167.55,31013.0,166.3778,166.8353,166.2286,166.6463,31013.0
2022-08-25 14:00:00,167.57,167.82,167.36,167.69,23124.0,166.6662,166.9149,166.4574,166.7856,23124.0
2022-08-25 14:30:00,167.71,167.71,166.97,167.35,29363.0,166.8055,166.8055,166.0695,166.4474,29363.0
2022-08-25 15:00:00,167.35,167.76,167.05,167.75,30752.0,166.4474,166.8552,166.149,166.8453,30752.0
2022-08-25 15:30:00,167.74,168.84,167.56,168.84,120733.0,166.8353,167.9294,166.6563,167.9294,120733.0
2022-08-26 09:30:00,168.35,170.85,168.11,168.51,135689.0,167.442,169.9285,167.2033,167.6012,135689.0
2022-08-26 10:00:00,168.3,170.22,166.4,166.93,137657.0,167.3923,169.3019,165.5025,166.0297,137657.0
2022-08-26 10:30:00,166.83,166.83,164.22,164.63,166278.0,165.9302,165.9302,163.3343,163.7421,166278.0
2022-08-26 11:00:00,164.6,164.74,163.0,163.84,81855.0,163.7123,163.8515,162.1209,162.9564,81855.0
2022-08-26 11:30:00,163.79,164.18,163.37,163.73,55092.0,162.9066,163.2945,162.4889,162.8469,55092.0
2022-08-26 12:00:00,163.69,163.84,162.92,163.36,42635.0,162.8072,162.9564,162.0413,162.4789,42635.0
2022-08-26 12:30:00,163.35,164.0,163.13,163.89,32640.0,162.469,163.1155,162.2502,163.0061,32640.0
2022-08-26 13:00:00,163.85,163.92,163.3,163.41,32458.0,162.9663,163.0359,162.4193,162.5287,32458.0
2022-08-26 13:30:00,163.32,163.36,162.75,162.97,31807.0,162.4392,162.4789,161.8722,162.091,31807.0
2022-08-26 14:00:00,163.02,163.4,162.81,162.88,38248.0,162.1408,162.5187,161.9319,162.0015,38248.0
2022-08-26 14:30:00,162.96,163.2,162.59,162.78,44386.0,162.0811,162.3198,161.7131,161.9021,44386.0
2022-08-26 15:00:00,162.79,163.1,162.15,162.41,89978.0,161.912,162.2203,161.2755,161.5341,89978.0
2022-08-26 15:30:00,162.39,162.51,161.68,161.76,146927.0,161.5142,161.6335,160.808,160.8876,146927.0
2022-08-29 09:30:00,160.6,162.61,160.44,161.59,166829.0,159.7338,161.733,159.5747,160.7185,166829.0
2022-08-29 10:00:00,161.5,163.02,161.0,162.11,81109.0,160.629,162.1408,160.1317,161.2357,81109.0
2022-08-29 10:30:00,162.06,162.38,159.78,159.88,76968.0,161.186,161.5042,158.9183,159.0177,76968.0
2022-08-29 11:00:00,159.85,160.5,159.52,159.76,58882.0,158.9879,159.6344,158.6597,158.8984,58882.0
2022-08-29 11:30:00,159.75,160.73,159.44,160.23,44369.0,158.8884,159.8631,158.5801,159.3658,44369.0
2022-08-29 12:00:00,160.33,161.06,160.18,160.35,28158.0,159.4653,160.1913,159.3161,159.4852,28158.0
2022-08-29 12:30:00,160.3,161.08,159.98,160.6,45575.0,159.4354,160.2112,159.1172,159.7338,45575.0
2022-08-29 13:00:00,160.61,160.97,160.18,160.38,40056.0,159.7438,160.1018,159.3161,159.515,40056.0
2022-08-29 13:30:00,160.31,161.23,160.3,160.64,37649.0,159.4454,160.3604,159.4354,159.7736,37649.0
2022-08-29 14:00:00,160.63,160.66,159.9,160.02,43499.0,159.7637,159.7935,159.0376,159.157,43499.0
2022-08-29 14:30:00,160.08,160.59,159.75,160.26,38860.0,159.2166,159.7239,158.8884,159.3957,38860.0
2022-08-29 15:00:00,160.2,160.85,159.98,160.1,43490.0,159.336,159.9825,159.1172,159.2365,43490.0
2022-08-29 15:30:00,160.1,160.43,159.03,159.03,84446.0,159.2365,159.5647,158.1723,158.1723,84446.0
2022-08-30 09:30:00,160.27,161.66,159.01,159.1,170177.0,159.4056,160.7881,158.1524,158.2419,170177.0
2022-08-30 10:00:00,159.14,159.6,158.04,158.22,125492.0,158.2817,158.7392,157.1876,157.3667,125492.0
2022-08-30 10:30:00,158.17,158.22,156.65,157.69,126718.0,157.3169,157.3667,155.8051,156.8395,126718.0
2022-08-30 11:00:00,157.69,157.88,156.86,157.09,76320.0,156.8395,157.0285,156.014,156.2428,76320.0
2022-08-30 11:30:00,157.08,157.7,156.94,157.33,49309.0,156.2328,156.8495,156.0936,156.4815,49309.0
2022-08-30 12:00:00,157.37,158.36,157.23,157.59,54339.0,156.5212,157.5059,156.382,156.7401,54339.0
2022-08-30 12:30:00,157.54,157.54,156.67,157.04,44050.0,156.6903,156.6903,155.825,156.193,44050.0
2022-08-30 13:00:00,156.99,157.25,156.15,156.4,48636.0,156.1433,156.4019,155.3078,155.5565,48636.0
2022-08-30 13:30:00,156.45,156.79,155.91,156.54,51644.0,155.6062,155.9444,155.0691,155.6957,51644.0
2022-08-30 14:00:00,156.63,156.94,156.32,156.44,40247.0,155.7852,156.0936,155.4769,155.5963,40247.0
2022-08-30 14:30:00,156.4,156.89,156.33,156.67,46199.0,155.5565,156.0438,155.4869,155.825,46199.0
2022-08-30 15:00:00,156.66,157.71,156.62,157.27,72544.0,155.8151,156.8594,155.7753,156.4218,72544.0
2022-08-30 15:30:00,157.25,157.47,156.53,157.13,100687.0,156.4019,156.6207,155.6858,156.2825,100687.0
2022-08-31 09:30:00,167.04,167.24,163.9,165.36,465729.0,166.1391,166.338,163.016,164.4682,465729.0
2022-08-31 10:00:00,165.29,167.22,165.0,166.45,248043.0,164.3985,166.3181,164.1101,165.5523,248043.0
2022-08-31 10:30:00,166.46,167.83,165.29,165.35,244315.0,165.5622,166.9248,164.3985,164.4582,244315.0
2022-08-31 11:00:00,165.4,165.4,163.5,163.54,168763.0,164.5079,164.5079,162.6182,162.658,168763.0
2022-08-31 11:30:00,163.42,164.7,163.18,164.36,107454.0,162.5386,163.8117,162.2999,163.4735,107454.0
2022-08-31 12:00:00,164.38,164.57,163.6,164.01,63322.0,163.4934,163.6824,162.7176,163.1254,63322.0
2022-08-31 12:30:00,164.14,164.38,163.35,163.68,45057.0,163.2547,163.4934,162.469,162.7972,45057.0
2022-08-31 13:00:00,163.68,163.94,162.53,162.71,57598.0,162.7972,163.0558,161.6534,161.8324,57598.0
2022-08-31 13:30:00,162.69,162.95,162.18,162.8,52189.0,161.8126,162.0712,161.3053,161.922,52189.0
2022-08-31 14:00:00,162.82,163.56,162.46,163.28,48827.0,161.9419,162.6779,161.5838,162.3994,48827.0
2022-08-31 14:30:00,163.24,163.32,162.5,163.11,60202.0,162.3596,162.4392,161.6236,162.2303,60202.0
2022-08-31 15:00:00,163.12,164.39,163.04,163.19,100236.0,162.2402,163.5034,162.1607,162.3099,100236.0
2022-08-31 15:30:00,163.13,164.59,162.86,162.92,192625.0,162.2502,163.7023,161.9816,162.0413,192625.0
2022-09-01 09:30:00,163.55,167.35,162.93,165.05,328184.0,162.6679,166.4474,162.0513,164.1598,328184.0
2022-09-01 10:00:00,164.95,165.17,163.36,165.1,172050.0,164.0604,164.2792,162.4789,164.2096,172050.0
2022-09-01 10:30:00,165.15,165.37,162.43,162.48,106050.0,164.2593,164.4781,161.554,161.6037,106050.0
2022-09-01 11:00:00,162.4,163.4,161.39,161.48,120560.0,161.5241,162.5187,160.5196,160.6091,120560.0
2022-09-01 11:30:00,161.53,162.64,161.21,161.55,83661.0,160.6588,161.7628,160.3405,160.6787,83661.0
2022-09-01 12:00:00,161.55,162.65,161.54,162.0,69848.0,160.6787,161.7728,160.6688,161.1263,69848.0
2022-09-01 12:30:00,161.87,161.96,160.36,160.74,83914.0,160.997,161.0865,159.4951,159.8731,83914.0
2022-09-01 13:00:00,160.8,162.27,160.63,162.19,65607.0,159.9328,161.3948,159.7637,161.3153,65607.0
2022-09-01 13:30:00,162.16,162.18,161.28,161.76,52432.0,161.2854,161.3053,160.4102,160.8876,52432.0
2022-09-01 14:00:00,161.8,163.41,161.58,163.12,75952.0,160.9274,162.5287,160.7085,162.2402,75952.0
2022-09-01 14:30:00,163.17,164.0,163.17,163.65,75970.0,162.29,163.1155,162.29,162.7674,75970.0
2022-09-01 15:00:00,163.52,164.65,163.37,163.86,139327.0,162.6381,163.762,162.4889,162.9762,139327.0
2022-09-01 15:30:00,163.74,165.7,163.74,165.7,146398.0,162.8569,164.8063,162.8569,164.8063,146398.0
2022-09-02 09:30:00,167.39,167.83,163.62,163.82,251168.0,166.4872,166.9248,162.7375,162.9365,251168.0
2022-09-02 10:00:00,163.82,166.1,163.33,165.88,87652.0,162.9365,165.2042,162.4491,164.9854,87652.0
2022-09-02 10:30:00,165.91,166.89,165.46,165.98,78166.0,165.0152,165.9899,164.5676,165.0848,78166.0
2022-09-02 11:00:00,166.01,166.45,165.16,165.21,59223.0,165.1147,165.5523,164.2692,164.319,59223.0
2022-09-02 11:30:00,165.25,165.35,164.2,164.72,37815.0,164.3587,164.4582,163.3144,163.8316,37815.0
2022-09-02 12:00:00,164.71,164.94,163.31,163.51,62738.0,163.8217,164.0504,162.4292,162.6281,62738.0
2022-09-02 12:30:00,163.49,163.73,161.58,162.2,66920.0,162.6082,162.8469,160.7085,161.3252,66920.0
2022-09-02 13:00:00,162.17,162.2,160.8,160.84,49068.0,161.2954,161.3252,159.9328,159.9725,49068.0
2022-09-02 13:30:00,160.93,161.42,159.87,159.98,76372.0,160.062,160.5494,159.0078,159.1172,76372.0
2022-09-02 14:00:00,159.95,160.74,159.95,160.74,61441.0,159.0873,159.8731,159.0873,159.8731,61441.0
2022-09-02 14:30:00,160.65,160.7,159.97,160.01,66529.0,159.7836,159.8333,159.1072,159.147,66529.0
2022-09-02 15:00:00,160.1,160.96,160.07,160.27,61184.0,159.2365,160.0919,159.2067,159.4056,61184.0
2022-09-02 15:30:00,160.17,160.74,159.24,160.37,155049.0,159.3061,159.8731,158.3812,159.5051,155049.0
2022-09-06 09:30:00,159.95,161.65,159.38,159.79,126556.0,159.0873,160.7782,158.5204,158.9282,126556.0
2022-09-06 10:00:00,159.75,159.75,157.73,158.44,113162.0,158.8884,158.8884,156.8793,157.5855,113162.0
2022-09-06 10:30:00,158.43,160.36,158.0,159.99,87729.0,157.5755,159.4951,157.1479,159.1271,87729.0
2022-09-06 11:00:00,159.96,160.01,158.89,159.03,61413.0,159.0973,159.147,158.0331,158.1723,61413.0
2022-09-06 11:30:00,159.04,160.17,158.94,159.96,39801.0,158.1822,159.3061,158.0828,159.0973,39801.0
2022-09-06 12:00:00,159.97,160.57,158.69,159.09,46240.0,159.1072,159.704,157.8341,158.232,46240.0
2022-09-06 12:30:00,159.1,159.3,158.67,158.97,33175.0,158.2419,158.4408,157.8142,158.1126,33175.0
2022-09-06 13:00:00,159.03,159.15,157.9,158.01,43170.0,158.1723,158.2916,157.0484,157.1578,43170.0
2022-09-06 13:30:00,157.98,158.46,157.7,158.21,37745.0,157.128,157.6054,156.8495,157.3567,37745.0
2022-09-06 14:00:00,158.2,158.99,158.2,158.64,38617.0,157.3468,158.1325,157.3468,157.7844,38617.0
2022-09-06 14:30:00,158.63,158.99,158.3,158.6,47428.0,157.7745,158.1325,157.4462,157.7446,47428.0
2022-09-06 15:00:00,158.61,159.36,158.34,158.84,44959.0,157.7546,158.5005,157.486,157.9833,44959.0
2022-09-06 15:30:00,158.81,158.97,158.01,158.55,91563.0,157.9535,158.1126,157.1578,157.6949,91563.0
2022-09-07 09:30:00,157.75,159.75,157.73,158.23,117924.0,156.8992,158.8884,156.8793,157.3766,117924.0
2022-09-07 10:00:00,158.24,158.42,156.83,157.83,92038.0,157.3866,157.5656,155.9842,156.9788,92038.0
2022-09-07 10:30:00,157.74,158.01,157.14,157.76,62771.0,156.8893,157.1578,156.2925,156.9091,62771.0
2022-09-07 11:00:00,157.74,159.16,157.56,158.59,70550.0,156.8893,158.3016,156.7102,157.7347,70550.0
2022-09-07 11:30:00,158.63,159.05,158.19,158.79,49838.0,157.7745,158.1922,157.3368,157.9336,49838.0
2022-09-07 12:00:00,158.85,159.03,157.96,158.17,32523.0,157.9933,158.1723,157.1081,157.3169,32523.0
2022-09-07 12:30:00,158.21,159.1,157.96,158.77,42212.0,157.3567,158.2419,157.1081,157.9137,42212.0
2022-09-07 13:00:00,158.76,159.2,158.69,158.73,38360.0,157.9038,158.3414,157.8341,157.8739,38360.0
2022-09-07 13:30:00,158.75,159.54,158.73,159.33,43732.0,157.8938,158.6795,157.8739,158.4707,43732.0
2022-09-07 14:00:00,159.34,159.92,159.23,159.85,50662.0,158.4806,159.0575,158.3712,158.9879,50662.0
2022-09-07 14:30:00,159.83,160.83,159.76,160.29,76508.0,158.968,159.9626,158.8984,159.4255,76508.0
2022-09-07 15:00:00,160.3,160.81,160.13,160.78,55996.0,159.4354,159.9427,159.2664,159.9129,55996.0
2022-09-07 15:30:00,160.75,160.95,160.3,160.39,98187.0,159.883,160.0819,159.4354,159.525,98187.0
2022-09-08 09:30:00,158.71,161.39,157.74,161.15,115282.0,157.854,160.5196,156.8893,160.2809,115282.0
2022-09-08 10:00:00,161.22,161.38,159.88,160.0,102129.0,160.3505,160.5096,159.0177,159.1371,102129.0
2022-09-08 10:30:00,159.94,161.79,159.67,161.55,108588.0,159.0774,160.9174,158.8088,160.6787,108588.0
2022-09-08 11:00:00,161.57,162.0,161.19,161.24,92633.0,160.6986,161.1263,160.3206,160.3704,92633.0
2022-09-08 11:30:00,161.19,161.43,160.17,160.39,61007.0,160.3206,160.5594,159.3061,159.525,61007.0
2022-09-08 12:00:00,160.36,160.5,158.26,158.9,81627.0,159.4951,159.6344,157.4064,158.043,81627.0
2022-09-08 12:30:00,158.87,160.79,158.8,160.35,67306.0,158.0132,159.9228,157.9435,159.4852,67306.0
2022-09-08 13:00:00,160.35,161.22,159.74,161.09,43541.0,159.4852,160.3505,158.8785,160.2212,43541.0
2022-09-08 13:30:00,161.16,161.62,160.5,161.14,62375.0,160.2908,160.7483,159.6344,160.2709,62375.0
2022-09-08 14:00:00,161.2,161.63,160.86,161.22,42804.0,160.3306,160.7583,159.9924,160.3505,42804.0
2022-09-08 14:30:00,161.25,161.83,160.96,161.09,38276.0,160.3803,160.9572,160.0919,160.2212,38276.0
2022-09-08 15:00:00,161.14,161.6,160.71,161.46,39778.0,160.2709,160.7284,159.8432,160.5892,39778.0
2022-09-08 15:30:00,161.41,162.16,161.0,162.14,78046.0,160.5395,161.2854,160.1317,161.2655,78046.0
2022-09-09 09:30:00,163.31,166.7,163.31,166.25,223637.0,162.4292,165.8009,162.4292,165.3534,223637.0
2022-09-09 10:00:00,166.22,166.95,165.76,166.42,80102.0,165.3235,166.0496,164.866,165.5224,80102.0
2022-09-09 10:30:00,166.42,167.88,166.1,167.75,83031.0,165.5224,166.9746,165.2042,166.8453,83031.0
2022-09-09 11:00:00,167.74,168.37,167.64,168.28,90689.0,166.8353,167.4619,166.7359,167.3724,90689.0
2022-09-09 11:30:00,168.13,168.54,167.76,168.12,64218.0,167.2232,167.631,166.8552,167.2133,64218.0
2022-09-09 12:00:00,168.11,168.47,167.81,168.13,36896.0,167.2033,167.5614,166.9049,167.2232,36896.0
2022-09-09 12:30:00,168.18,168.84,168.09,168.84,41847.0,167.2729,167.9294,167.1834,167.9294,41847.0
2022-09-09 13:00:00,168.85,169.0,168.55,168.85,35643.0,167.9393,168.0885,167.641,167.9393,35643.0
2022-09-09 13:30:00,168.87,169.08,168.59,168.81,39231.0,167.9592,168.1681,167.6807,167.8995,39231.0
2022-09-09 14:00:00,168.82,169.07,168.39,168.94,49637.0,167.9095,168.1581,167.4818,168.0288,49637.0
2022-09-09 14:30:00,168.94,168.94,167.79,168.3,126876.0,168.0288,168.0288,166.8851,167.3923,126876.0
2022-09-09 15:00:00,168.32,168.77,168.29,168.7,121891.0,167.4122,167.8598,167.3824,167.7901,121891.0
2022-09-09 15:30:00,168.7,169.51,168.62,169.15,189923.0,167.7901,168.5958,167.7106,168.2377,189923.0
2022-09-12 09:30:00,167.3,171.36,167.28,171.1,191221.0,166.3977,170.4358,166.3778,170.1772,191221.0
2022-09-12 10:00:00,171.13,171.24,170.0,170.16,72569.0,170.207,170.3164,169.0831,169.2423,72569.0
2022-09-12 10:30:00,170.24,170.91,168.05,168.09,124078.0,169.3218,169.9882,167.1436,167.1834,124078.0
2022-09-12 11:00:00,168.05,169.0,167.32,168.99,133082.0,167.1436,168.0885,166.4176,168.0786,133082.0
2022-09-12 11:30:00,168.99,169.06,167.64,167.92,74175.0,168.0786,168.1482,166.7359,167.0143,74175.0
2022-09-12 12:00:00,167.93,168.5,167.48,168.38,65294.0,167.0243,167.5912,166.5767,167.4719,65294.0
2022-09-12 12:30:00,168.38,168.84,168.29,168.7,57730.0,167.4719,167.9294,167.3824,167.7901,57730.0
2022-09-12 13:00:00,168.71,169.16,168.23,169.1,47332.0,167.8001,168.2477,167.3227,168.188,47332.0
2022-09-12 13:30:00,169.11,169.21,168.45,168.64,38211.0,168.1979,168.2974,167.5415,167.7305,38211.0
2022-09-12 14:00:00,168.57,168.57,167.96,167.99,47935.0,167.6608,167.6608,167.0541,167.084,47935.0
2022-09-12 14:30:00,168.03,168.7,167.9,168.28,44471.0,167.1238,167.7901,166.9945,167.3724,44471.0
2022-09-12 15:00:00,168.32,168.83,168.13,168.53,48561.0,167.4122,167.9194,167.2232,167.6211,48561.0
2022-09-12 15:30:00,168.46,168.97,168.41,168.96,83264.0,167.5514,168.0587,167.5017,168.0487,83264.0
2022-09-13 09:30:00,161.54,161.54,158.18,158.2,449919.0,160.6688,160.6688,157.3269,157.3468,449919.0
2022-09-13 10:00:00,158.18,158.33,156.8,156.8,287281.0,157.3269,157.4761,155.9543,155.9543,287281.0
2022-09-13 10:30:00,156.77,156.97,155.54,156.04,228442.0,155.9245,156.1234,154.7011,155.1984,228442.0
2022-09-13 11:00:00,156.07,156.47,155.6,155.96,132880.0,155.2283,155.6261,154.7608,155.1189,132880.0
2022-09-13 11:30:00,155.97,156.46,155.53,155.98,118890.0,155.1288,155.6162,154.6912,155.1387,118890.0
2022-09-13 12:00:00,155.97,156.77,155.8,156.17,90211.0,155.1288,155.9245,154.9597,155.3277,90211.0
2022-09-13 12:30:00,156.16,156.69,155.95,156.23,62776.0,155.3178,155.8449,155.1089,155.3874,62776.0
2022-09-13 13:00:00,156.15,156.9,156.02,156.86,71788.0,155.3078,156.0538,155.1785,156.014,71788.0
2022-09-13 13:30:00,156.87,156.93,156.27,156.27,64901.0,156.0239,156.0836,155.4272,155.4272,64901.0
2022-09-13 14:00:00,156.29,156.42,155.56,155.63,139166.0,155.4471,155.5764,154.721,154.7906,139166.0
2022-09-13 14:30:00,155.62,155.73,154.7,155.0,221551.0,154.7807,154.8901,153.8656,154.164,221551.0
2022-09-13 15:00:00,154.97,155.18,153.57,153.57,182466.0,154.1342,154.3431,152.7417,152.7417,182466.0
2022-09-13 15:30:00,153.57,153.69,152.7,152.96,429026.0,152.7417,152.8611,151.8764,152.135,429026.0
2022-09-14 09:30:00,153.28,153.54,150.65,151.9,344957.0,152.4533,152.7119,149.8375,151.0808,344957.0
2022-09-14 10:00:00,151.96,152.03,149.15,149.26,345878.0,151.1404,151.21,148.3456,148.455,345878.0
2022-09-14 10:30:00,149.26,150.9,149.08,150.38,152710.0,148.455,150.0861,148.276,149.5689,152710.0
2022-09-14 11:00:00,150.39,151.41,149.47,150.65,158233.0,149.5789,150.5934,148.6639,149.8375,158233.0
2022-09-14 11:30:00,150.62,151.3,150.36,151.06,71451.0,149.8077,150.484,149.5491,150.2453,71451.0
2022-09-14 12:00:00,151.15,151.61,150.43,150.89,61716.0,150.3348,150.7923,149.6187,150.0762,61716.0
2022-09-14 12:30:00,150.97,151.78,150.75,151.34,81784.0,150.1558,150.9614,149.937,150.5238,81784.0
2022-09-14 13:00:00,151.33,151.82,150.91,151.17,90958.0,150.5138,151.0012,150.0961,150.3547,90958.0
2022-09-14 13:30:00,151.2,151.3,149.97,150.16,107796.0,150.3845,150.484,149.1612,149.3501,107796.0
2022-09-14 14:00:00,150.19,150.47,149.78,150.23,72319.0,149.38,149.6585,148.9722,149.4198,72319.0
2022-09-14 14:30:00,150.18,150.58,149.93,149.99,93726.0,149.37,149.7679,149.1214,149.1811,93726.0
2022-09-14 15:00:00,149.98,150.74,149.68,149.93,116944.0,149.1711,149.927,148.8727,149.1214,116944.0
2022-09-14 15:30:00,149.9,151.75,149.48,151.49,203104.0,149.0915,150.9316,148.6738,150.673,203104.0
2022-09-15 09:30:00,149.8,154.19,149.68,153.63,330564.0,148.9921,153.3584,148.8727,152.8014,330564.0
2022-09-15 10:00:00,153.66,154.1,150.98,151.08,117678.0,152.8313,153.2689,150.1657,150.2652,117678.0
2022-09-15 10:30:00,151.06,151.43,149.75,149.86,195080.0,150.2453,150.6133,148.9423,149.0518,195080.0
2022-09-15 11:00:00,149.81,150.62,149.29,150.29,135380.0,149.002,149.8077,148.4848,149.4794,135380.0
2022-09-15 11:30:00,150.27,150.85,149.72,149.8,57367.0,149.4595,150.0364,148.9125,148.9921,57367.0
2022-09-15 12:00:00,149.78,150.12,149.49,149.83,70752.0,148.9722,149.3104,148.6837,149.0219,70752.0
2022-09-15 12:30:00,149.83,150.54,149.76,150.52,55665.0,149.0219,149.7281,148.9523,149.7082,55665.0
2022-09-15 13:00:00,150.59,152.0,150.59,151.67,91864.0,149.7778,151.1802,149.7778,150.852,91864.0
2022-09-15 13:30:00,151.67,151.77,150.75,150.86,65063.0,150.852,150.9515,149.937,150.0464,65063.0
2022-09-15 14:00:00,150.82,150.82,149.75,149.99,66329.0,150.0066,150.0066,148.9423,149.1811,66329.0
2022-09-15 14:30:00,149.98,150.45,149.66,150.0,64634.0,149.1711,149.6386,148.8528,149.191,64634.0
2022-09-15 15:00:00,150.01,150.1,148.71,148.89,110319.0,149.2009,149.2905,147.908,148.087,110319.0
2022-09-15 15:30:00,148.88,149.86,148.84,149.59,142221.0,148.077,149.0518,148.0373,148.7832,142221.0
2022-09-16 09:30:00,148.0,148.42,145.9,146.1,244718.0,147.2018,147.6195,145.1131,145.312,244718.0
2022-09-16 10:00:00,146.08,147.47,146.01,146.81,141836.0,145.2921,146.6746,145.2225,146.0182,141836.0
2022-09-16 10:30:00,146.85,147.7,146.11,146.11,112505.0,146.058,146.9034,145.322,145.322,112505.0
2022-09-16 11:00:00,146.17,146.58,145.72,145.9,123309.0,145.3817,145.7894,144.9341,145.1131,123309.0
2022-09-16 11:30:00,145.92,146.46,145.33,146.33,99727.0,145.133,145.6701,144.5462,145.5408,99727.0
2022-09-16 12:00:00,146.4,146.4,145.11,145.33,77712.0,145.6104,145.6104,144.3274,144.5462,77712.0
2022-09-16 12:30:00,145.34,146.21,145.25,146.19,91449.0,144.5561,145.4214,144.4666,145.4015,91449.0
2022-09-16 13:00:00,146.2,146.24,145.29,145.38,58608.0,145.4115,145.4513,144.5064,144.5959,58608.0
2022-09-16 13:30:00,145.38,145.54,144.46,144.54,196790.0,144.5959,144.7551,143.6809,143.7604,196790.0
2022-09-16 14:00:00,144.52,145.65,144.33,145.5,113587.0,143.7406,144.8645,143.5516,144.7153,113587.0
2022-09-16 14:30:00,145.51,145.97,145.08,145.82,105190.0,144.7252,145.1827,144.2975,145.0335,105190.0
2022-09-16 15:00:00,145.8,146.57,145.35,145.54,125419.0,145.0137,145.7795,144.5661,144.7551,125419.0
2022-09-16 15:30:00,145.53,146.69,145.27,146.31,216187.0,144.7451,145.8989,144.4865,145.5209,216187.0
2022-09-19 09:30:00,145.4,147.78,145.37,147.08,177045.0,144.6158,146.983,144.586,146.2867,177045.0
2022-09-19 10:00:00,147.13,147.14,146.05,146.93,85566.0,146.3365,146.3464,145.2623,146.1376,85566.0
2022-09-19 10:30:00,146.9,147.65,146.56,146.98,65674.0,146.1077,146.8537,145.7696,146.1873,65674.0
2022-09-19 11:00:00,147.07,147.35,146.16,146.21,63295.0,146.2768,146.5553,145.3717,145.4214,63295.0
2022-09-19 11:30:00,146.17,146.33,145.69,145.83,48022.0,145.3817,145.5408,144.9042,145.0435,48022.0
2022-09-19 12:00:00,145.86,146.32,145.46,145.91,37155.0,145.0733,145.5308,144.6755,145.1231,37155.0
2022-09-19 12:30:00,145.86,146.61,145.69,146.46,64759.0,145.0733,145.8193,144.9042,145.6701,64759.0
2022-09-19 13:00:00,146.48,146.59,146.1,146.56,29202.0,145.69,145.7994,145.312,145.7696,29202.0
2022-09-19 13:30:00,146.56,146.61,145.92,146.38,26304.0,145.7696,145.8193,145.133,145.5905,26304.0
2022-09-19 14:00:00,146.46,146.86,146.26,146.66,40957.0,145.6701,146.0679,145.4712,145.869,40957.0
2022-09-19 14:30:00,146.66,147.32,146.63,147.27,55258.0,145.869,146.5255,145.8392,146.4757,55258.0
2022-09-19 15:00:00,147.29,148.27,147.29,148.12,85574.0,146.4956,147.4703,146.4956,147.3211,85574.0
2022-09-19 15:30:00,148.2,148.58,147.6,148.02,112981.0,147.4007,147.7787,146.8039,147.2217,112981.0
2022-09-20 09:30:00,145.75,147.8,145.69,146.61,154932.0,144.9639,147.0029,144.9042,145.8193,154932.0
2022-09-20 10:00:00,146.52,148.34,146.5,147.78,132252.0,145.7298,147.54,145.7099,146.983,132252.0
2022-09-20 10:30:00,147.76,147.92,147.18,147.6,56134.0,146.9631,147.1222,146.3862,146.8039,56134.0
2022-09-20 11:00:00,147.59,148.35,147.12,147.98,56030.0,146.794,147.5499,146.3265,147.1819,56030.0
2022-09-20 11:30:00,147.99,148.64,147.41,148.55,56361.0,147.1918,147.8383,146.615,147.7488,56361.0
2022-09-20 12:00:00,148.61,148.82,147.31,147.35,51403.0,147.8085,148.0174,146.5155,146.5553,51403.0
2022-09-20 12:30:00,147.37,147.59,147.05,147.43,50261.0,146.5752,146.794,146.2569,146.6349,50261.0
2022-09-20 13:00:00,147.42,147.57,146.11,146.13,68158.0,146.6249,146.7741,145.322,145.3419,68158.0
2022-09-20 13:30:00,146.1,146.45,145.22,145.42,94029.0,145.312,145.6601,144.4368,144.6357,94029.0
2022-09-20 14:00:00,145.34,146.41,145.34,146.27,50111.0,144.5561,145.6204,144.5561,145.4811,50111.0
2022-09-20 14:30:00,146.2,146.43,145.89,146.18,65134.0,145.4115,145.6403,145.1032,145.3916,65134.0
2022-09-20 15:00:00,146.19,146.75,146.05,146.47,57799.0,145.4015,145.9585,145.2623,145.68,57799.0
2022-09-20 15:30:00,146.44,146.76,145.86,146.01,146624.0,145.6502,145.9685,145.0733,145.2225,146624.0
2022-09-21 09:30:00,146.39,146.58,144.44,144.45,154268.0,145.6005,145.7894,143.661,143.6709,154268.0
2022-09-21 10:00:00,144.51,145.09,143.91,145.07,110890.0,143.7306,144.3075,143.1338,144.2876,110890.0
2022-09-21 10:30:00,145.14,145.14,143.98,144.31,58846.0,144.3572,144.3572,143.2035,143.5317,58846.0
2022-09-21 11:00:00,144.36,145.0,144.03,144.67,67734.0,143.5814,144.218,143.2532,143.8897,67734.0
2022-09-21 11:30:00,144.66,144.99,144.58,144.75,36691.0,143.8798,144.208,143.8002,143.9693,36691.0
2022-09-21 12:00:00,144.65,144.93,144.56,144.93,58789.0,143.8699,144.1483,143.7803,144.1483,58789.0
2022-09-21 12:30:00,144.96,147.38,144.94,146.13,250337.0,144.1782,146.5851,144.1583,145.3419,250337.0
2022-09-21 13:00:00,146.1,146.76,145.69,146.14,94245.0,145.312,145.9685,144.9042,145.3518,94245.0
2022-09-21 13:30:00,146.15,146.78,146.04,146.78,77775.0,145.3618,145.9884,145.2524,145.9884,77775.0
2022-09-21 14:00:00,146.77,146.77,142.81,144.46,216765.0,145.9784,145.9784,142.0398,143.6809,216765.0
2022-09-21 14:30:00,144.42,149.6,144.02,147.55,262368.0,143.6411,148.7932,143.2433,146.7542,262368.0
2022-09-21 15:00:00,147.63,147.9,144.44,144.55,161329.0,146.8338,147.1023,143.661,143.7704,161329.0
2022-09-21 15:30:00,144.43,144.72,142.0,142.03,259773.0,143.651,143.9395,141.2341,141.264,259773.0
2022-09-22 09:30:00,141.48,143.08,141.25,141.83,230289.0,140.7169,142.3083,140.4882,141.0651,230289.0
2022-09-22 10:00:00,141.78,142.77,141.05,142.29,158287.0,141.0153,142.0,140.2893,141.5226,158287.0
2022-09-22 10:30:00,142.36,142.85,141.64,141.9,112486.0,141.5922,142.0796,140.8761,141.1347,112486.0
2022-09-22 11:00:00,141.86,142.4,140.87,141.46,143496.0,141.0949,141.632,140.1102,140.6971,143496.0
2022-09-22 11:30:00,141.48,142.87,141.34,142.52,104352.0,140.7169,142.0995,140.5777,141.7513,104352.0
2022-09-22 12:00:00,142.52,143.11,141.83,142.71,94862.0,141.7513,142.3382,141.0651,141.9403,94862.0
2022-09-22 12:30:00,142.7,144.1,142.28,143.77,148426.0,141.9304,143.3228,141.5126,142.9946,148426.0
2022-09-22 13:00:00,143.8,144.05,142.66,143.26,139062.0,143.0244,143.2731,141.8906,142.4873,139062.0
2022-09-22 13:30:00,143.23,144.56,143.23,144.18,79794.0,142.4575,143.7803,142.4575,143.4024,79794.0
2022-09-22 14:00:00,144.21,144.29,142.74,142.95,95027.0,143.4322,143.5118,141.9702,142.179,95027.0
2022-09-22 14:30:00,142.96,143.58,142.61,143.5,65600.0,142.189,142.8056,141.8409,142.7261,65600.0
2022-09-22 15:00:00,143.6,144.37,143.52,143.92,75782.0,142.8255,143.5914,142.7459,143.1438,75782.0
2022-09-22 15:30:00,143.94,144.58,142.72,142.8,190414.0,143.1637,143.8002,141.9503,142.0298,190414.0
2022-09-23 09:30:00,141.33,142.58,139.61,139.67,181189.0,140.5678,141.811,138.857,138.9167,181189.0
2022-09-23 10:00:00,139.65,140.89,139.25,140.82,106922.0,138.8968,140.1301,138.499,140.0605,106922.0
2022-09-23 10:30:00,140.85,141.0,139.89,140.3,99170.0,140.0903,140.2395,139.1355,139.5433,99170.0
2022-09-23 11:00:00,140.26,141.74,139.97,141.01,121440.0,139.5035,140.9755,139.2151,140.2495,121440.0
2022-09-23 11:30:00,141.05,141.52,140.34,140.47,81060.0,140.2893,140.7567,139.5831,139.7124,81060.0
2022-09-23 12:00:00,140.4,140.4,139.47,139.47,90398.0,139.6428,139.6428,138.7178,138.7178,90398.0
2022-09-23 12:30:00,139.46,140.57,139.31,140.47,105412.0,138.7078,139.8119,138.5587,139.7124,105412.0
2022-09-23 13:00:00,140.46,140.67,139.56,139.57,73039.0,139.7025,139.9113,138.8073,138.8173,73039.0
2022-09-23 13:30:00,139.59,140.22,139.57,140.1,65058.0,138.8371,139.4637,138.8173,139.3444,65058.0
2022-09-23 14:00:00,140.0,140.66,139.26,139.87,78759.0,139.2449,139.9014,138.5089,139.1156,78759.0
2022-09-23 14:30:00,139.86,139.86,138.9,139.01,95153.0,139.1057,139.1057,138.1509,138.2603,95153.0
2022-09-23 15:00:00,139.02,139.78,139.02,139.66,92876.0,138.2702,139.0261,138.2702,138.9068,92876.0
2022-09-23 15:30:00,139.7,140.7,139.7,140.43,163683.0,138.9465,139.9412,138.9465,139.6726,163683.0
2022-09-26 09:30:00,140.11,142.23,139.97,141.55,181876.0,139.3543,141.4629,139.2151,140.7866,181876.0
2022-09-26 10:00:00,141.6,142.1,140.31,140.85,119784.0,140.8363,141.3336,139.5533,140.0903,119784.0
2022-09-26 10:30:00,140.82,140.87,139.66,140.12,91382.0,140.0605,140.1102,138.9068,139.3643,91382.0
2022-09-26 11:00:00,140.16,140.37,138.36,138.58,88793.0,139.4041,139.6129,137.6138,137.8326,88793.0
2022-09-26 11:30:00,138.56,138.9,137.96,138.55,97335.0,137.8127,138.1509,137.2159,137.8028,97335.0
2022-09-26 12:00:00,138.55,138.55,137.11,137.37,74608.0,137.8028,137.8028,136.3705,136.6291,74608.0
2022-09-26 12:30:00,137.34,137.88,136.8,137.78,80597.0,136.5993,137.1364,136.0622,137.0369,80597.0
2022-09-26 13:00:00,137.75,137.81,136.9,137.31,52895.0,137.0071,137.0667,136.1617,136.5694,52895.0
2022-09-26 13:30:00,137.35,137.93,136.77,137.37,77823.0,136.6092,137.1861,136.0324,136.6291,77823.0
2022-09-26 14:00:00,137.36,138.28,137.32,137.6,54992.0,136.6192,137.5342,136.5794,136.8579,54992.0
2022-09-26 14:30:00,137.58,138.57,137.27,138.29,69517.0,136.838,137.8226,136.5297,137.5442,69517.0
2022-09-26 15:00:00,138.23,138.61,137.62,137.7,89137.0,137.4845,137.8624,136.8778,136.9573,89137.0
2022-09-26 15:30:00,137.72,137.83,136.23,136.43,198082.0,136.9772,137.0866,135.4953,135.6942,198082.0
2022-09-27 09:30:00,137.9,139.4,137.09,137.62,216851.0,137.1563,138.6482,136.3506,136.8778,216851.0
2022-09-27 10:00:00,137.7,138.38,136.73,137.7,121278.0,136.9573,137.6337,135.9926,136.9573,121278.0
2022-09-27 10:30:00,137.73,138.72,137.65,138.43,78580.0,136.9872,137.9718,136.9076,137.6834,78580.0
2022-09-27 11:00:00,138.47,138.61,137.07,137.2,71008.0,137.7232,137.8624,136.3307,136.46,71008.0
2022-09-27 11:30:00,137.15,137.32,136.05,136.09,86199.0,136.4103,136.5794,135.3162,135.356,86199.0
2022-09-27 12:00:00,136.04,136.22,134.86,135.46,88860.0,135.3063,135.4853,134.1327,134.7294,88860.0
2022-09-27 12:30:00,135.48,135.72,134.85,135.33,61554.0,134.7493,134.988,134.1227,134.6001,61554.0
2022-09-27 13:00:00,135.24,135.26,134.44,134.84,92108.0,134.5106,134.5305,133.7149,134.1128,92108.0
2022-09-27 13:30:00,134.75,135.14,134.15,134.71,78368.0,134.0232,134.4111,133.4265,133.9835,78368.0
2022-09-27 14:00:00,134.65,135.06,134.34,134.61,66959.0,133.9238,134.3316,133.6155,133.884,66959.0
2022-09-27 14:30:00,134.6,135.45,134.3,135.23,99716.0,133.8741,134.7195,133.5757,134.5007,99716.0
2022-09-27 15:00:00,135.1,135.31,134.53,134.72,119293.0,134.3714,134.5802,133.8044,133.9934,119293.0
2022-09-27 15:30:00,134.71,134.94,134.19,134.39,274713.0,133.9835,134.2122,133.4663,133.6652,274713.0
2022-09-28 09:30:00,134.62,136.94,134.34,136.32,215320.0,133.8939,136.2014,133.6155,135.5848,215320.0
2022-09-28 10:00:00,136.31,137.3,135.82,137.26,123572.0,135.5748,136.5595,135.0875,136.5197,123572.0
2022-09-28 10:30:00,137.23,138.5,137.01,138.45,136102.0,136.4899,137.753,136.2711,137.7033,136102.0
2022-09-28 11:00:00,138.44,139.43,138.39,138.96,126369.0,137.6933,138.678,137.6436,138.2105,126369.0
2022-09-28 11:30:00,139.05,139.89,138.61,139.56,85148.0,138.3001,139.1355,137.8624,138.8073,85148.0
2022-09-28 12:00:00,139.61,140.58,139.4,139.9,87222.0,138.857,139.8218,138.6482,139.1455,87222.0
2022-09-28 12:30:00,139.82,140.11,139.42,139.63,54489.0,139.0659,139.3543,138.6681,138.8769,54489.0
2022-09-28 13:00:00,139.65,140.72,139.47,140.34,59528.0,138.8968,139.961,138.7178,139.5831,59528.0
2022-09-28 13:30:00,140.4,140.84,140.21,140.72,76054.0,139.6428,140.0804,139.4538,139.961,76054.0
2022-09-28 14:00:00,140.73,141.23,140.7,141.1,64070.0,139.971,140.4683,139.9412,140.339,64070.0
2022-09-28 14:30:00,141.14,141.3,140.66,141.04,72142.0,140.3788,140.5379,139.9014,140.2793,72142.0
2022-09-28 15:00:00,141.03,141.68,140.92,141.34,102578.0,140.2694,140.9159,140.16,140.5777,102578.0
2022-09-28 15:30:00,141.36,142.01,141.34,141.58,242115.0,140.5976,141.2441,140.5777,140.8164,242115.0
2022-09-29 09:30:00,139.36,139.82,137.3,137.75,163122.0,138.6084,139.0659,136.5595,137.0071,163122.0
2022-09-29 10:00:00,137.79,138.05,135.49,135.94,133773.0,137.0469,137.3054,134.7593,135.2068,133773.0
2022-09-29 10:30:00,135.95,137.46,135.35,137.28,213237.0,135.2168,136.7186,134.62,136.5396,213237.0
2022-09-29 11:00:00,137.25,138.02,137.18,137.44,102410.0,136.5098,137.2756,136.4401,136.6987,102410.0
2022-09-29 11:30:00,137.47,138.48,137.36,138.19,105944.0,136.7286,137.7331,136.6192,137.4447,105944.0
2022-09-29 12:00:00,138.17,138.27,136.67,137.32,120434.0,137.4248,137.5243,135.9329,136.5794,120434.0
2022-09-29 12:30:00,137.3,137.7,137.15,137.25,103344.0,136.5595,136.9573,136.4103,136.5098,103344.0
2022-09-29 13:00:00,137.22,137.6,136.99,137.26,58667.0,136.4799,136.8579,136.2512,136.5197,58667.0
2022-09-29 13:30:00,137.25,137.62,136.28,136.29,75838.0,136.5098,136.8778,135.545,135.5549,75838.0
2022-09-29 14:00:00,136.23,136.64,135.2,136.43,201908.0,135.4953,135.9031,134.4708,135.6942,201908.0
2022-09-29 14:30:00,136.42,136.84,135.64,135.64,93674.0,135.6842,136.102,134.9084,134.9084,93674.0
2022-09-29 15:00:00,135.66,136.65,135.6,135.93,130319.0,134.9283,135.913,134.8687,135.1969,130319.0
2022-09-29 15:30:00,135.93,136.79,135.83,136.43,243464.0,135.1969,136.0522,135.0974,135.6942,243464.0
2022-09-30 09:30:00,136.23,138.63,136.09,137.48,158466.0,135.4953,137.8823,135.356,136.7385,158466.0
2022-09-30 10:00:00,137.54,139.16,137.02,138.78,122766.0,136.7982,138.4095,136.281,138.0315,122766.0
2022-09-30 10:30:00,138.8,140.16,138.72,140.16,152344.0,138.0514,139.4041,137.9718,139.4041,152344.0
2022-09-30 11:00:00,140.19,140.98,139.95,140.61,111487.0,139.4339,140.2196,139.1952,139.8516,111487.0
2022-09-30 11:30:00,140.6,140.64,139.14,139.22,64606.0,139.8417,139.8815,138.3896,138.4691,64606.0
2022-09-30 12:00:00,139.2,139.38,138.51,138.76,75784.0,138.4492,138.6283,137.763,138.0116,75784.0
2022-09-30 12:30:00,138.75,139.15,138.49,138.53,78215.0,138.0017,138.3995,137.7431,137.7829,78215.0
2022-09-30 13:00:00,138.54,138.61,138.04,138.34,50330.0,137.7928,137.8624,137.2955,137.5939,50330.0
2022-09-30 13:30:00,138.26,138.35,137.21,137.23,57010.0,137.5143,137.6038,136.47,136.4899,57010.0
2022-09-30 14:00:00,137.22,137.78,136.87,137.57,71825.0,136.4799,137.0369,136.1318,136.828,71825.0
2022-09-30 14:30:00,137.57,137.81,136.58,136.72,82283.0,136.828,137.0667,135.8434,135.9826,82283.0
2022-09-30 15:00:00,136.63,137.33,136.39,136.9,95512.0,135.8931,136.5893,135.6544,136.1617,95512.0
2022-09-30 15:30:00,136.92,137.2,135.52,135.78,203221.0,136.1815,136.46,134.7891,135.0477,203221.0
2022-10-03 09:30:00,137.14,138.52,136.37,137.27,142112.0,136.4004,137.7729,135.6345,136.5297,142112.0
2022-10-03 10:00:00,137.5,139.15,137.42,138.7,108657.0,136.7584,138.3995,136.6788,137.9519,108657.0
2022-10-03 10:30:00,138.78,138.89,137.55,137.56,103172.0,138.0315,138.1409,136.8081,136.8181,103172.0
2022-10-03 11:00:00,137.58,137.73,136.99,137.6,76778.0,136.838,136.9872,136.2512,136.8579,76778.0
2022-10-03 11:30:00,137.63,137.82,136.13,136.48,102614.0,136.8877,137.0767,135.3958,135.7439,102614.0
2022-10-03 12:00:00,136.46,137.25,136.4,137.07,49661.0,135.724,136.5098,135.6643,136.3307,49661.0
2022-10-03 12:30:00,137.07,137.36,136.51,137.11,40259.0,136.3307,136.6192,135.7738,136.3705,40259.0
2022-10-03 13:00:00,137.07,137.9,136.9,137.87,40430.0,136.3307,137.1563,136.1617,137.1264,40430.0
2022-10-03 13:30:00,137.89,138.52,137.89,138.06,59013.0,137.1463,137.7729,137.1463,137.3154,59013.0
2022-10-03 14:00:00,138.07,139.05,138.03,139.02,54684.0,137.3253,138.3001,137.2856,138.2702,54684.0
2022-10-03 14:30:00,138.98,139.39,138.62,139.2,54059.0,138.2304,138.6382,137.8724,138.4492,54059.0
2022-10-03 15:00:00,139.21,139.61,138.85,139.38,86242.0,138.4592,138.857,138.1011,138.6283,86242.0
2022-10-03 15:30:00,139.4,139.57,138.37,138.49,123905.0,138.6482,138.8173,137.6237,137.7431,123905.0
2022-10-04 09:30:00,140.49,142.1,139.84,140.56,206362.0,139.7323,141.3336,139.0858,139.8019,206362.0
2022-10-04 10:00:00,140.64,141.54,139.56,139.56,190491.0,139.8815,140.7766,138.8073,138.8073,190491.0
2022-10-04 10:30:00,139.52,142.36,139.35,141.92,227555.0,138.7675,141.5922,138.5984,141.1546,227555.0
2022-10-04 11:00:00,141.88,141.97,141.03,141.17,85266.0,141.1148,141.2043,140.2694,140.4086,85266.0
2022-10-04 11:30:00,141.18,141.2,140.32,140.87,110818.0,140.4186,140.4385,139.5632,140.1102,110818.0
2022-10-04 12:00:00,140.87,141.79,140.76,141.57,85201.0,140.1102,141.0253,140.0008,140.8065,85201.0
2022-10-04 12:30:00,141.58,141.74,140.69,140.92,61738.0,140.8164,140.9755,139.9312,140.16,61738.0
2022-10-04 13:00:00,140.88,140.88,139.42,140.0,95187.0,140.1202,140.1202,138.6681,139.2449,95187.0
2022-10-04 13:30:00,140.01,140.81,139.81,140.57,102311.0,139.2549,140.0506,139.056,139.8119,102311.0
2022-10-04 14:00:00,140.59,140.86,140.36,140.38,53901.0,139.8317,140.1003,139.603,139.6229,53901.0
2022-10-04 14:30:00,140.35,140.88,140.26,140.57,96453.0,139.593,140.1202,139.5035,139.8119,96453.0
2022-10-04 15:00:00,140.58,140.72,139.51,140.03,130435.0,139.8218,139.961,138.7576,139.2748,130435.0
2022-10-04 15:30:00,140.01,140.37,139.71,140.32,187402.0,139.2549,139.6129,138.9565,139.5632,187402.0
2022-10-05 09:30:00,138.25,138.77,136.45,137.0,134451.0,137.5044,138.0216,135.7141,136.2611,134451.0
2022-10-05 10:00:00,136.9,137.06,135.56,135.67,117617.0,136.1617,136.3208,134.8289,134.9383,117617.0
2022-10-05 10:30:00,135.55,135.92,134.79,135.04,117866.0,134.8189,135.1869,134.063,134.3117,117866.0
2022-10-05 11:00:00,134.97,135.84,134.81,135.81,73041.0,134.2421,135.1074,134.0829,135.0775,73041.0
2022-10-05 11:30:00,135.83,135.88,135.55,135.69,55045.0,135.0974,135.1472,134.8189,134.9582,55045.0
2022-10-05 12:00:00,135.7,136.47,135.24,136.19,104089.0,134.9681,135.734,134.5106,135.4555,104089.0
2022-10-05 12:30:00,136.2,137.17,136.02,136.69,69352.0,135.4654,136.4302,135.2864,135.9528,69352.0
2022-10-05 13:00:00,136.7,138.08,136.62,137.91,82632.0,135.9627,137.3353,135.8832,137.1662,82632.0
2022-10-05 13:30:00,137.88,138.29,137.54,137.9,67894.0,137.1364,137.5442,136.7982,137.1563,67894.0
2022-10-05 14:00:00,137.91,138.52,137.69,138.45,82055.0,137.1662,137.7729,136.9474,137.7033,82055.0
2022-10-05 14:30:00,138.49,139.1,138.41,139.1,81487.0,137.7431,138.3498,137.6635,138.3498,81487.0
2022-10-05 15:00:00,139.13,140.2,139.11,139.61,128315.0,138.3796,139.4439,138.3597,138.857,128315.0
2022-10-05 15:30:00,139.63,140.17,138.56,138.94,154565.0,138.8769,139.414,137.8127,138.1906,154565.0
2022-10-06 09:30:00,137.74,139.48,137.37,137.96,257734.0,136.9971,138.7277,136.6291,137.2159,257734.0
2022-10-06 10:00:00,138.0,138.03,136.61,136.75,169835.0,137.2557,137.2856,135.8732,136.0125,169835.0
2022-10-06 10:30:00,136.68,139.67,136.68,139.67,120726.0,135.9428,138.9167,135.9428,138.9167,120726.0
2022-10-06 11:00:00,139.64,141.42,139.15,141.11,168757.0,138.8869,140.6573,138.3995,140.3489,168757.0
2022-10-06 11:30:00,141.12,141.17,139.74,139.75,145665.0,140.3589,140.4086,138.9863,138.9963,145665.0
2022-10-06 12:00:00,139.81,139.87,139.03,139.58,74383.0,139.056,139.1156,138.2802,138.8272,74383.0
2022-10-06 12:30:00,139.56,140.18,139.21,139.84,72680.0,138.8073,139.424,138.4592,139.0858,72680.0
2022-10-06 13:00:00,139.86,140.52,139.48,140.5,59327.0,139.1057,139.7621,138.7277,139.7422,59327.0
2022-10-06 13:30:00,140.48,141.42,140.06,141.19,83991.0,139.7223,140.6573,139.3046,140.4285,83991.0
2022-10-06 14:00:00,141.24,141.24,140.18,140.46,74871.0,140.4782,140.4782,139.424,139.7025,74871.0
2022-10-06 14:30:00,140.44,140.71,139.38,139.66,68383.0,139.6826,139.9511,138.6283,138.9068,68383.0
2022-10-06 15:00:00,139.66,139.85,139.16,139.61,133286.0,138.9068,139.0957,138.4095,138.857,133286.0
2022-10-06 15:30:00,139.61,139.74,138.81,139.07,167753.0,138.857,138.9863,138.0613,138.3199,167753.0
2022-10-07 09:30:00,136.63,138.25,135.1,135.24,190197.0,135.8931,137.5044,134.3714,134.5106,190197.0
2022-10-07 10:00:00,135.27,136.33,135.24,135.67,88697.0,134.5404,135.5947,134.5106,134.9383,88697.0
2022-10-07 10:30:00,135.68,136.35,134.85,135.93,91916.0,134.9482,135.6146,134.1227,135.1969,91916.0
2022-10-07 11:00:00,135.93,136.12,134.91,135.0,66248.0,135.1969,135.3859,134.1824,134.2719,66248.0
2022-10-07 11:30:00,134.98,135.16,134.43,134.91,80123.0,134.252,134.431,133.705,134.1824,80123.0
2022-10-07 12:00:00,134.95,135.26,134.25,134.27,70484.0,134.2222,134.5305,133.5259,133.5458,70484.0
2022-10-07 12:30:00,134.26,134.72,134.04,134.7,58099.0,133.5359,133.9934,133.3171,133.9735,58099.0
2022-10-07 13:00:00,134.65,134.65,133.73,133.73,88733.0,133.9238,133.9238,133.0087,133.0087,88733.0
2022-10-07 13:30:00,133.69,133.71,132.55,132.68,104211.0,132.969,132.9889,131.8351,131.9644,104211.0
2022-10-07 14:00:00,132.61,133.43,132.45,133.04,68633.0,131.8948,132.7104,131.7357,132.3225,68633.0
2022-10-07 14:30:00,133.02,133.44,132.72,133.11,71558.0,132.3026,132.7203,132.0042,132.3921,71558.0
2022-10-07 15:00:00,133.19,133.64,132.78,132.97,99051.0,132.4717,132.9192,132.0639,132.2528,99051.0
2022-10-07 15:30:00,132.96,133.64,132.56,133.49,180328.0,132.2429,132.9192,131.8451,132.77,180328.0
2022-10-10 09:30:00,133.73,136.08,132.83,134.32,192575.0,133.0087,135.3461,132.1136,133.5956,192575.0
2022-10-10 10:00:00,134.34,135.2,134.01,134.76,79298.0,133.6155,134.4708,133.2872,134.0332,79298.0
2022-10-10 10:30:00,134.74,134.91,133.55,133.71,117224.0,134.0133,134.1824,132.8297,132.9889,117224.0
2022-10-10 11:00:00,133.7,134.0,133.23,133.45,74608.0,132.9789,133.2773,132.5114,132.7303,74608.0
2022-10-10 11:30:00,133.44,134.54,133.31,133.74,68148.0,132.7203,133.8144,132.591,133.0187,68148.0
2022-10-10 12:00:00,133.78,133.78,132.36,132.39,80762.0,133.0585,133.0585,131.6461,131.676,80762.0
2022-10-10 12:30:00,132.4,132.5,132.01,132.05,67227.0,131.6859,131.7854,131.298,131.3378,67227.0
2022-10-10 13:00:00,132.02,132.94,131.87,132.83,61937.0,131.308,132.223,131.1588,132.1136,61937.0
2022-10-10 13:30:00,132.83,134.57,132.83,134.24,59984.0,132.1136,133.8442,132.1136,133.516,59984.0
2022-10-10 14:00:00,134.2,134.24,133.64,133.96,32519.0,133.4762,133.516,132.9192,133.2375,32519.0
2022-10-10 14:30:00,133.98,134.6,133.76,133.97,40467.0,133.2574,133.8741,133.0386,133.2475,40467.0
2022-10-10 15:00:00,133.94,134.47,133.63,134.1,41147.0,133.2176,133.7448,132.9093,133.3768,41147.0
2022-10-10 15:30:00,134.1,134.49,133.54,133.75,104975.0,133.3768,133.7646,132.8198,133.0286,104975.0
2022-10-11 09:30:00,131.68,132.63,127.39,127.54,278520.0,130.9698,131.9147,126.7029,126.8521,278520.0
2022-10-11 10:00:00,127.53,128.09,126.99,127.4,166093.0,126.8422,127.3992,126.3051,126.7129,166093.0
2022-10-11 10:30:00,127.36,129.39,127.32,128.76,138533.0,126.6731,128.6922,126.6333,128.0656,138533.0
2022-10-11 11:00:00,128.76,130.11,128.76,129.82,110477.0,128.0656,129.4083,128.0656,129.1198,110477.0
2022-10-11 11:30:00,129.89,130.96,129.62,130.55,100138.0,129.1895,130.2537,128.9209,129.8459,100138.0
2022-10-11 12:00:00,130.55,130.82,129.5,130.32,88169.0,129.8459,130.1144,128.8016,129.6171,88169.0
2022-10-11 12:30:00,130.23,131.45,130.09,130.76,202469.0,129.5276,130.741,129.3884,130.0548,202469.0
2022-10-11 13:00:00,130.78,131.09,130.16,130.23,74715.0,130.0747,130.383,129.458,129.5276,74715.0
2022-10-11 13:30:00,130.25,130.73,129.98,130.3,74021.0,129.5475,130.0249,129.279,129.5972,74021.0
2022-10-11 14:00:00,130.37,130.64,129.42,130.15,79063.0,129.6669,129.9354,128.722,129.4481,79063.0
2022-10-11 14:30:00,130.12,130.27,128.08,128.17,108695.0,129.4182,129.5674,127.3892,127.4787,108695.0
2022-10-11 15:00:00,128.16,128.42,127.52,128.06,141800.0,127.4688,127.7274,126.8322,127.3693,141800.0
2022-10-11 15:30:00,128.06,128.76,127.88,128.58,218210.0,127.3693,128.0656,127.1903,127.8865,218210.0
2022-10-12 09:30:00,128.38,129.62,127.38,128.01,187135.0,127.6876,128.9209,126.693,127.3196,187135.0
2022-10-12 10:00:00,128.08,128.51,126.81,127.96,122159.0,127.3892,127.8169,126.1261,127.2699,122159.0
2022-10-12 10:30:00,127.99,128.26,126.87,127.12,82958.0,127.2997,127.5682,126.1857,126.4344,82958.0
2022-10-12 11:00:00,127.07,128.09,127.05,128.03,113617.0,126.3847,127.3992,126.3648,127.3395,113617.0
2022-10-12 11:30:00,128.05,128.92,127.76,128.13,161270.0,127.3594,128.2247,127.0709,127.439,161270.0
2022-10-12 12:00:00,128.14,128.19,126.97,127.05,81710.0,127.4489,127.4986,126.2852,126.3648,81710.0
2022-10-12 12:30:00,127.02,127.48,126.78,127.39,49128.0,126.3349,126.7925,126.0962,126.7029,49128.0
2022-10-12 13:00:00,127.4,127.59,127.0,127.23,41672.0,126.7129,126.9019,126.315,126.5438,41672.0
2022-10-12 13:30:00,127.22,127.22,126.41,126.56,79795.0,126.5339,126.5339,125.7282,125.8774,79795.0
2022-10-12 14:00:00,126.63,127.98,126.26,127.78,115553.0,125.947,127.2898,125.579,127.0908,115553.0
2022-10-12 14:30:00,127.79,128.0,127.48,127.53,84119.0,127.1008,127.3097,126.7925,126.8422,84119.0
2022-10-12 15:00:00,127.55,127.94,126.97,127.62,86389.0,126.8621,127.25,126.2852,126.9317,86389.0
2022-10-12 15:30:00,127.63,128.17,127.41,127.5,182899.0,126.9416,127.4787,126.7228,126.8123,182899.0
2022-10-13 09:30:00,123.69,125.43,122.54,124.59,252798.0,123.0229,124.7535,121.8791,123.918,252798.0
2022-10-13 10:00:00,124.58,125.71,124.31,124.93,144550.0,123.9081,125.032,123.6396,124.2562,144550.0
2022-10-13 10:30:00,124.9,125.73,124.79,124.82,133172.0,124.2264,125.0519,124.117,124.1468,133172.0
2022-10-13 11:00:00,124.8,130.05,124.47,128.7,182277.0,124.1269,129.3486,123.7987,128.0059,182277.0
2022-10-13 11:30:00,128.68,130.69,127.95,129.38,151730.0,127.986,129.9851,127.2599,128.6822,151730.0
2022-10-13 12:00:00,129.44,129.84,128.19,128.66,90519.0,128.7419,129.1397,127.4986,127.9661,90519.0
2022-10-13 12:30:00,128.74,129.37,128.6,129.33,183722.0,128.0457,128.6723,127.9064,128.6325,183722.0
2022-10-13 13:00:00,129.43,130.74,129.43,130.56,80431.0,128.7319,130.0349,128.7319,129.8558,80431.0
2022-10-13 13:30:00,130.69,130.98,129.85,130.29,93539.0,129.9851,130.2736,129.1497,129.5873,93539.0
2022-10-13 14:00:00,130.28,130.33,129.42,129.45,51604.0,129.5774,129.6271,128.722,128.7518,51604.0
2022-10-13 14:30:00,129.44,130.52,129.41,130.39,66879.0,128.7419,129.8161,128.712,129.6868,66879.0
2022-10-13 15:00:00,130.37,131.13,130.01,130.59,82944.0,129.6669,130.4228,129.3088,129.8857,82944.0
2022-10-13 15:30:00,130.55,130.96,129.95,130.27,137777.0,129.8459,130.2537,129.2491,129.5674,137777.0
2022-10-14 09:30:00,131.11,131.78,129.09,129.78,116357.0,130.4029,131.0693,128.3938,129.0801,116357.0
2022-10-14 10:00:00,129.61,129.69,127.18,128.35,96267.0,128.911,128.9905,126.4941,127.6578,96267.0
2022-10-14 10:30:00,128.32,128.66,127.46,128.48,62343.0,127.6279,127.9661,126.7726,127.7871,62343.0
2022-10-14 11:00:00,128.46,129.25,128.12,128.72,85075.0,127.7672,128.5529,127.429,128.0258,85075.0
2022-10-14 11:30:00,128.59,128.65,127.26,127.68,51288.0,127.8965,127.9561,126.5736,126.9914,51288.0
2022-10-14 12:00:00,127.47,128.26,127.35,128.2,47159.0,126.7825,127.5682,126.6632,127.5086,47159.0
2022-10-14 12:30:00,128.17,128.37,127.74,128.06,24040.0,127.4787,127.6777,127.0511,127.3693,24040.0
2022-10-14 13:00:00,128.01,128.42,127.86,128.01,32554.0,127.3196,127.7274,127.1704,127.3196,32554.0
2022-10-14 13:30:00,128.0,128.65,127.96,128.6,38974.0,127.3097,127.9561,127.2699,127.9064,38974.0
2022-10-14 14:00:00,128.61,128.61,127.56,127.8,41633.0,127.9164,127.9164,126.872,127.1107,41633.0
2022-10-14 14:30:00,127.75,127.83,127.31,127.68,42375.0,127.061,127.1406,126.6234,126.9914,42375.0
2022-10-14 15:00:00,127.79,127.99,127.27,127.52,63585.0,127.1008,127.2997,126.5836,126.8322,63585.0
2022-10-14 15:30:00,127.45,127.82,126.54,126.81,165153.0,126.7626,127.1306,125.8575,126.1261,165153.0
2022-10-17 09:30:00,130.3,132.38,130.29,131.38,214506.0,129.5972,131.666,129.5873,130.6714,214506.0
2022-10-17 10:00:00,131.35,132.15,131.02,131.65,114594.0,130.6416,131.4373,130.3134,130.94,114594.0
2022-10-17 10:30:00,131.67,132.27,130.9,130.97,121289.0,130.9599,131.5566,130.194,130.2636,121289.0
2022-10-17 11:00:00,130.95,132.24,130.87,132.2,74142.0,130.2437,131.5268,130.1642,131.487,74142.0
2022-10-17 11:30:00,132.26,133.79,132.2,133.71,111584.0,131.5467,133.0684,131.487,132.9889,111584.0
2022-10-17 12:00:00,133.71,134.07,133.34,133.85,87201.0,132.9889,133.3469,132.6209,133.1281,87201.0
2022-10-17 12:30:00,133.85,134.04,133.43,133.91,58928.0,133.1281,133.3171,132.7104,133.1878,58928.0
2022-10-17 13:00:00,133.89,134.36,133.66,134.12,81503.0,133.1679,133.6354,132.9391,133.3966,81503.0
2022-10-17 13:30:00,134.13,134.61,133.94,134.59,65706.0,133.4066,133.884,133.2176,133.8641,65706.0
2022-10-17 14:00:00,134.59,134.78,133.96,134.3,77175.0,133.8641,134.0531,133.2375,133.5757,77175.0
2022-10-17 14:30:00,134.32,134.5,134.0,134.11,67599.0,133.5956,133.7746,133.2773,133.3867,67599.0
2022-10-17 15:00:00,134.13,134.3,133.57,134.21,113868.0,133.4066,133.5757,132.8496,133.4862,113868.0
2022-10-17 15:30:00,134.22,134.49,133.86,134.06,200656.0,133.4961,133.7646,133.138,133.337,200656.0
2022-10-18 09:30:00,137.14,137.8,134.58,135.17,215495.0,136.4004,137.0568,133.8542,134.441,215495.0
2022-10-18 10:00:00,135.18,135.96,134.62,134.64,95309.0,134.4509,135.2267,133.8939,133.9138,95309.0
2022-10-18 10:30:00,134.6,134.67,133.49,133.6,87024.0,133.8741,133.9437,132.77,132.8794,87024.0
2022-10-18 11:00:00,133.52,133.98,131.91,132.02,98356.0,132.7999,133.2574,131.1986,131.308,98356.0
2022-10-18 11:30:00,131.96,132.69,131.41,132.59,60156.0,131.2483,131.9744,130.7013,131.8749,60156.0
2022-10-18 12:00:00,132.55,133.67,132.28,133.06,56917.0,131.8351,132.9491,131.5666,132.3424,56917.0
2022-10-18 12:30:00,133.05,133.92,132.84,133.06,55431.0,132.3324,133.1977,132.1235,132.3424,55431.0
2022-10-18 13:00:00,133.09,133.6,132.5,133.46,56040.0,132.3722,132.8794,131.7854,132.7402,56040.0
2022-10-18 13:30:00,133.5,134.09,133.4,133.8,51362.0,132.78,133.3668,132.6805,133.0784,51362.0
2022-10-18 14:00:00,133.78,133.85,133.41,133.73,41709.0,133.0585,133.1281,132.6905,133.0087,41709.0
2022-10-18 14:30:00,133.75,133.75,132.14,132.93,62043.0,133.0286,133.0286,131.4273,132.2131,62043.0
2022-10-18 15:00:00,132.95,132.95,132.38,132.74,62838.0,132.233,132.233,131.666,132.0241,62838.0
2022-10-18 15:30:00,132.72,133.19,132.37,132.77,142917.0,132.0042,132.4717,131.6561,132.0539,142917.0
2022-10-19 09:30:00,132.86,135.73,132.86,133.16,254684.0,132.1434,134.998,132.1434,132.4418,254684.0
2022-10-19 10:00:00,133.15,136.74,132.72,136.43,209277.0,132.4319,136.0025,132.0042,135.6942,209277.0
2022-10-19 10:30:00,136.52,136.99,134.89,134.96,140680.0,135.7837,136.2512,134.1625,134.2321,140680.0
2022-10-19 11:00:00,134.92,135.9,134.72,135.38,77557.0,134.1923,135.167,133.9934,134.6498,77557.0
2022-10-19 11:30:00,135.37,135.7,134.8,135.48,53261.0,134.6399,134.9681,134.073,134.7493,53261.0
2022-10-19 12:00:00,135.54,135.64,134.21,134.21,75244.0,134.809,134.9084,133.4862,133.4862,75244.0
2022-10-19 12:30:00,134.17,134.51,133.46,133.68,84900.0,133.4464,133.7845,132.7402,132.959,84900.0
2022-10-19 13:00:00,133.63,133.79,132.28,132.59,119829.0,132.9093,133.0684,131.5666,131.8749,119829.0
2022-10-19 13:30:00,132.58,133.17,132.43,133.13,67679.0,131.865,132.4518,131.7158,132.412,67679.0
2022-10-19 14:00:00,133.18,133.64,132.97,133.54,83783.0,132.4617,132.9192,132.2528,132.8198,83783.0
2022-10-19 14:30:00,133.58,133.75,132.7,132.78,80104.0,132.8596,133.0286,131.9843,132.0639,80104.0
2022-10-19 15:00:00,132.79,133.33,132.33,132.46,113550.0,132.0738,132.6109,131.6163,131.7456,113550.0
2022-10-19 15:30:00,132.46,133.25,132.22,133.21,157058.0,131.7456,132.5313,131.5069,132.4916,157058.0
2022-10-20 09:30:00,132.97,135.44,132.86,134.75,116942.0,132.2528,134.7095,132.1434,134.0232,116942.0
2022-10-20 10:00:00,134.77,136.76,134.62,136.44,132863.0,134.0431,136.0224,133.8939,135.7041,132863.0
2022-10-20 10:30:00,136.45,136.59,135.43,136.29,195150.0,135.7141,135.8533,134.6996,135.5549,195150.0
2022-10-20 11:00:00,136.3,136.66,135.6,135.8,101944.0,135.5649,135.9229,134.8687,135.0676,101944.0
2022-10-20 11:30:00,135.8,136.41,135.65,135.73,64646.0,135.0676,135.6743,134.9184,134.998,64646.0
2022-10-20 12:00:00,135.72,135.82,134.09,134.19,98988.0,134.988,135.0875,133.3668,133.4663,98988.0
2022-10-20 12:30:00,134.16,134.33,133.17,133.64,103430.0,133.4364,133.6055,132.4518,132.9192,103430.0
2022-10-20 13:00:00,133.63,133.78,132.76,133.02,107028.0,132.9093,133.0585,132.044,132.3026,107028.0
2022-10-20 13:30:00,133.0,133.03,131.97,132.16,95699.0,132.2827,132.3125,131.2582,131.4472,95699.0
2022-10-20 14:00:00,132.13,132.14,131.42,131.76,100632.0,131.4174,131.4273,130.7112,131.0494,100632.0
2022-10-20 14:30:00,131.75,132.15,131.63,131.98,144886.0,131.0394,131.4373,130.9201,131.2682,144886.0
2022-10-20 15:00:00,132.08,132.41,131.66,131.77,117121.0,131.3676,131.6959,130.9499,131.0593,117121.0
2022-10-20 15:30:00,131.77,132.05,131.31,131.49,196663.0,131.0593,131.3378,130.6018,130.7808,196663.0
2022-10-21 09:30:00,126.27,128.9,126.04,128.32,406982.0,125.589,128.2048,125.3602,127.6279,406982.0
2022-10-21 10:00:00,128.34,129.45,126.9,127.11,246676.0,127.6478,128.7518,126.2156,126.4245,246676.0
2022-10-21 10:30:00,127.1,128.36,127.1,127.18,138151.0,126.4145,127.6677,126.4145,126.4941,138151.0
2022-10-21 11:00:00,127.26,127.36,125.44,126.65,204785.0,126.5736,126.6731,124.7635,125.9669,204785.0
2022-10-21 11:30:00,126.77,128.2,126.68,128.13,140601.0,126.0863,127.5086,125.9968,127.439,140601.0
2022-10-21 12:00:00,128.2,128.82,127.57,127.79,146818.0,127.5086,128.1252,126.882,127.1008,146818.0
2022-10-21 12:30:00,127.79,128.75,127.67,128.1,111072.0,127.1008,128.0556,126.9814,127.4091,111072.0
2022-10-21 13:00:00,128.12,128.52,128.03,128.18,73531.0,127.429,127.8268,127.3395,127.4887,73531.0
2022-10-21 13:30:00,128.18,128.89,128.02,128.86,97851.0,127.4887,128.1949,127.3295,128.165,97851.0
2022-10-21 14:00:00,128.87,129.78,128.87,129.73,108354.0,128.175,129.0801,128.175,129.0303,108354.0
2022-10-21 14:30:00,129.76,130.03,128.78,129.16,122105.0,129.0602,129.3287,128.0854,128.4634,122105.0
2022-10-21 15:00:00,129.19,129.91,129.07,129.74,92989.0,128.4932,129.2094,128.3739,129.0403,92989.0
2022-10-21 15:30:00,129.68,130.12,129.49,129.97,223595.0,128.9806,129.4182,128.7916,129.269,223595.0
2022-10-24 09:30:00,127.25,127.3,124.76,125.66,416677.0,126.5637,126.6134,124.0871,124.9823,416677.0
2022-10-24 10:00:00,125.71,126.62,124.58,126.39,319043.0,125.032,125.9371,123.9081,125.7083,319043.0
2022-10-24 10:30:00,126.39,131.68,126.2,131.45,583242.0,125.7083,130.9698,125.5194,130.741,583242.0
2022-10-24 11:00:00,131.5,132.16,128.84,129.93,347434.0,130.7908,131.4472,128.1451,129.2292,347434.0
2022-10-24 11:30:00,129.95,131.37,129.85,131.31,142262.0,129.2491,130.6615,129.1497,130.6018,142262.0
2022-10-24 12:00:00,131.28,131.63,130.16,131.44,100061.0,130.572,130.9201,129.458,130.7311,100061.0
2022-10-24 12:30:00,131.4,133.48,131.23,132.37,119416.0,130.6913,132.7601,130.5222,131.6561,119416.0
2022-10-24 13:00:00,132.47,132.56,131.47,132.27,137043.0,131.7555,131.8451,130.7609,131.5566,137043.0
2022-10-24 13:30:00,132.28,132.28,128.23,129.15,308313.0,131.5666,131.5666,127.5384,128.4534,308313.0
2022-10-24 14:00:00,129.14,130.21,129.03,129.78,118147.0,128.4435,129.5077,128.3341,129.0801,118147.0
2022-10-24 14:30:00,129.73,130.52,129.73,130.18,135805.0,129.0303,129.8161,129.0303,129.4779,135805.0
2022-10-24 15:00:00,130.2,131.22,130.09,131.03,128710.0,129.4978,130.5123,129.3884,130.3233,128710.0
2022-10-24 15:30:00,131.03,131.06,129.41,129.78,223798.0,130.3233,130.3531,128.712,129.0801,223798.0
2022-10-25 09:30:00,130.91,134.92,130.69,133.74,249444.0,130.204,134.1923,129.9851,133.0187,249444.0
2022-10-25 10:00:00,133.74,134.66,133.44,134.24,149180.0,133.0187,133.9337,132.7203,133.516,149180.0
2022-10-25 10:30:00,134.21,134.31,133.31,133.76,70471.0,133.4862,133.5856,132.591,133.0386,70471.0
2022-10-25 11:00:00,133.73,135.43,133.7,135.3,82725.0,133.0087,134.6996,132.9789,134.5703,82725.0
2022-10-25 11:30:00,135.31,135.55,134.88,135.04,60795.0,134.5802,134.8189,134.1525,134.3117,60795.0
2022-10-25 12:00:00,135.01,135.54,134.83,135.45,48555.0,134.2818,134.809,134.1028,134.7195,48555.0
2022-10-25 12:30:00,135.45,136.19,135.27,136.08,62859.0,134.7195,135.4555,134.5404,135.3461,62859.0
2022-10-25 13:00:00,136.1,136.45,135.07,135.24,83187.0,135.366,135.7141,134.3415,134.5106,83187.0
2022-10-25 13:30:00,135.31,135.85,135.31,135.59,55166.0,134.5802,135.1173,134.5802,134.8587,55166.0
2022-10-25 14:00:00,135.59,137.07,135.58,137.05,81289.0,134.8587,136.3307,134.8488,136.3108,81289.0
2022-10-25 14:30:00,137.08,137.71,137.02,137.48,154595.0,136.3407,136.9673,136.281,136.7385,154595.0
2022-10-25 15:00:00,137.48,138.13,137.12,138.03,105330.0,136.7385,137.385,136.3805,137.2856,105330.0
2022-10-25 15:30:00,138.04,138.35,137.28,137.42,202842.0,137.2955,137.6038,136.5396,136.6788,202842.0
2022-10-26 09:30:00,131.66,133.73,130.58,132.16,290888.0,130.9499,133.0087,129.8757,131.4472,290888.0
2022-10-26 10:00:00,132.16,133.38,132.16,133.24,115915.0,131.4472,132.6606,131.4472,132.5214,115915.0
2022-10-26 10:30:00,133.26,135.01,132.98,133.92,119621.0,132.5413,134.2818,132.2628,133.1977,119621.0
2022-10-26 11:00:00,133.96,135.53,133.96,135.21,89010.0,133.2375,134.799,133.2375,134.4808,89010.0
2022-10-26 11:30:00,135.2,135.24,134.1,134.11,76567.0,134.4708,134.5106,133.3768,133.3867,76567.0
2022-10-26 12:00:00,134.12,134.22,133.03,133.04,74593.0,133.3966,133.4961,132.3125,132.3225,74593.0
2022-10-26 12:30:00,133.06,133.2,131.71,131.9,87060.0,132.3424,132.4816,130.9996,131.1886,87060.0
2022-10-26 13:00:00,131.75,131.93,130.4,130.44,130255.0,131.0394,131.2185,129.6967,129.7365,130255.0
2022-10-26 13:30:00,130.45,130.64,129.93,130.1,104140.0,129.7464,129.9354,129.2292,129.3983,104140.0
2022-10-26 14:00:00,130.11,130.63,129.34,129.38,147027.0,129.4083,129.9255,128.6424,128.6822,147027.0
2022-10-26 14:30:00,129.38,129.45,128.55,129.02,130228.0,128.6822,128.7518,127.8567,128.3242,130228.0
2022-10-26 15:00:00,128.99,129.63,128.66,129.63,180317.0,128.2943,128.9309,127.9661,128.9309,180317.0
2022-10-26 15:30:00,129.66,130.53,129.11,129.96,333797.0,128.9607,129.826,128.4137,129.2591,333797.0
2022-10-27 09:30:00,98.0,101.34,97.37,101.26,2947522.0,97.4715,100.7934,96.8449,100.7139,2947522.0
2022-10-27 10:00:00,101.27,102.5,100.5,101.71,1337801.0,100.7238,101.9472,99.958,101.1614,1337801.0
2022-10-27 10:30:00,101.72,102.24,100.19,100.19,1135329.0,101.1714,101.6886,99.6496,99.6496,1135329.0
2022-10-27 11:00:00,100.18,101.02,99.8,100.83,980544.0,99.6397,100.4752,99.2617,100.2862,980544.0
2022-10-27 11:30:00,100.88,101.4,100.01,100.08,489872.0,100.3359,100.8531,99.4706,99.5402,489872.0
2022-10-27 12:00:00,100.07,101.69,100.0,100.57,633282.0,99.5303,101.1416,99.4607,100.0276,633282.0
2022-10-27 12:30:00,100.56,101.42,100.26,100.87,520897.0,100.0176,100.873,99.7193,100.326,520897.0
2022-10-27 13:00:00,100.88,101.24,100.04,100.09,465202.0,100.3359,100.694,99.5004,99.5502,465202.0
2022-10-27 13:30:00,100.09,100.47,99.51,99.53,633065.0,99.5502,99.9281,98.9733,98.9932,633065.0
2022-10-27 14:00:00,99.52,99.59,98.42,98.42,721082.0,98.9833,99.0529,97.8892,97.8892,721082.0
2022-10-27 14:30:00,98.42,99.2,97.42,97.53,786834.0,97.8892,98.665,96.8946,97.004,786834.0
2022-10-27 15:00:00,97.53,98.38,96.39,98.22,1279025.0,97.004,97.8494,95.8701,97.6903,1279025.0
2022-10-27 15:30:00,98.22,98.53,97.57,97.99,1210143.0,97.6903,97.9986,97.0438,97.4615,1210143.0
2022-10-28 09:30:00,99.58,100.84,98.1,99.93,1244293.0,99.0429,100.2961,97.5709,99.391,1244293.0
2022-10-28 10:00:00,99.95,100.82,99.4,100.02,743357.0,99.4109,100.2762,98.8639,99.4806,743357.0
2022-10-28 10:30:00,100.02,100.34,98.92,99.16,756199.0,99.4806,99.7988,98.3865,98.6252,756199.0
2022-10-28 11:00:00,99.2,100.17,98.23,98.45,616443.0,98.665,99.6297,97.7002,97.919,616443.0
2022-10-28 11:30:00,98.46,98.78,98.14,98.31,403368.0,97.929,98.2472,97.6107,97.7798,403368.0
2022-10-28 12:00:00,98.31,98.73,97.52,98.67,473861.0,97.7798,98.1975,96.994,98.1378,473861.0
2022-10-28 12:30:00,98.68,99.12,98.42,98.62,233576.0,98.1478,98.5854,97.8892,98.0881,233576.0
2022-10-28 13:00:00,98.62,99.24,98.46,98.92,268348.0,98.0881,98.7048,97.929,98.3865,268348.0
2022-10-28 13:30:00,98.91,99.34,98.85,99.11,191279.0,98.3765,98.8042,98.3169,98.5755,191279.0
2022-10-28 14:00:00,99.14,99.31,98.86,98.9,184851.0,98.6053,98.7744,98.3268,98.3666,184851.0
2022-10-28 14:30:00,98.9,99.16,98.81,99.01,212196.0,98.3666,98.6252,98.2771,98.476,212196.0
2022-10-28 15:00:00,99.0,99.72,98.92,99.58,317770.0,98.4661,99.1822,98.3865,99.0429,317770.0
2022-10-28 15:30:00,99.56,99.58,99.06,99.17,412256.0,99.023,99.0429,98.5257,98.6351,412256.0
2022-10-31 09:30:00,98.36,99.3,95.85,96.07,822521.0,97.8295,98.7644,95.333,95.5519,822521.0
2022-10-31 10:00:00,96.07,96.72,94.73,95.0,617217.0,95.5519,96.1984,94.2191,94.4876,617217.0
2022-10-31 10:30:00,95.0,95.25,94.05,94.52,533121.0,94.4876,94.7363,93.5428,94.0102,533121.0
2022-10-31 11:00:00,94.52,94.66,93.97,94.3,459992.0,94.0102,94.1495,93.4632,93.7914,459992.0
2022-10-31 11:30:00,94.32,94.95,94.16,94.44,273199.0,93.8113,94.4379,93.6522,93.9307,273199.0
2022-10-31 12:00:00,94.46,94.75,94.23,94.42,220190.0,93.9505,94.239,93.7218,93.9108,220190.0
2022-10-31 12:30:00,94.42,94.48,93.03,93.06,497959.0,93.9108,93.9704,92.5283,92.5581,497959.0
2022-10-31 13:00:00,93.09,93.56,92.82,93.51,384456.0,92.5879,93.0554,92.3194,93.0057,384456.0
2022-10-31 13:30:00,93.51,93.61,92.84,93.02,279016.0,93.0057,93.1051,92.3393,92.5183,279016.0
2022-10-31 14:00:00,93.0,93.2,92.6,92.78,417742.0,92.4984,92.6973,92.1006,92.2796,417742.0
2022-10-31 14:30:00,92.77,93.53,92.73,93.26,392525.0,92.2697,93.0256,92.2299,92.757,392525.0
2022-10-31 15:00:00,93.26,93.32,92.72,93.12,461646.0,92.757,92.8167,92.2199,92.6178,461646.0
2022-10-31 15:30:00,93.11,93.94,92.99,93.14,778254.0,92.6078,93.4333,92.4885,92.6377,778254.0
2022-11-01 09:30:00,94.4,95.06,93.72,94.75,594273.0,93.8909,94.5473,93.2145,94.239,594273.0
2022-11-01 10:00:00,94.8,95.43,93.55,95.33,476126.0,94.2887,94.9153,93.0455,94.8159,476126.0
2022-11-01 10:30:00,95.36,95.48,94.3,94.63,389742.0,94.8457,94.965,93.7914,94.1196,389742.0
2022-11-01 11:00:00,94.58,95.24,94.33,94.7,292884.0,94.0699,94.7263,93.8212,94.1893,292884.0
2022-11-01 11:30:00,94.68,94.91,93.94,94.45,291269.0,94.1694,94.3981,93.4333,93.9406,291269.0
2022-11-01 12:00:00,94.47,94.89,94.23,94.62,261854.0,93.9605,94.3782,93.7218,94.1097,261854.0
2022-11-01 12:30:00,94.62,96.97,94.29,96.44,908194.0,94.1097,96.447,93.7815,95.9199,908194.0
2022-11-01 13:00:00,96.47,97.48,95.69,96.76,908236.0,95.9497,96.9543,95.1739,96.2381,908236.0
2022-11-01 13:30:00,96.77,97.3,96.25,96.95,335094.0,96.2481,96.7752,95.7309,96.4271,335094.0
2022-11-01 14:00:00,97.0,97.26,96.28,96.32,361813.0,96.4768,96.7354,95.7607,95.8005,361813.0
2022-11-01 14:30:00,96.31,96.32,95.23,95.81,323536.0,95.7906,95.8005,94.7164,95.2933,323536.0
2022-11-01 15:00:00,95.8,96.08,95.37,95.5,264968.0,95.2833,95.5618,94.8556,94.9849,264968.0
2022-11-01 15:30:00,95.51,95.81,95.14,95.19,332006.0,94.9949,95.2933,94.6269,94.6766,332006.0
2022-11-02 09:30:00,94.23,95.02,92.83,93.39,705402.0,93.7218,94.5075,92.3293,92.8863,705402.0
2022-11-02 10:00:00,93.4,93.87,92.98,93.2,274781.0,92.8963,93.3637,92.4785,92.6973,274781.0
2022-11-02 10:30:00,93.23,93.5,92.74,92.96,296186.0,92.7272,92.9957,92.2398,92.4586,296186.0
2022-11-02 11:00:00,92.99,93.2,92.46,92.85,166248.0,92.4885,92.6973,91.9613,92.3492,166248.0
2022-11-02 11:30:00,92.85,93.19,92.65,92.98,151053.0,92.3492,92.6874,92.1503,92.4785,151053.0
2022-11-02 12:00:00,92.95,93.25,92.82,92.94,135248.0,92.4487,92.7471,92.3194,92.4387,135248.0
2022-11-02 12:30:00,92.93,93.08,92.64,92.9,133738.0,92.4288,92.578,92.1404,92.399,133738.0
2022-11-02 13:00:00,92.89,93.02,92.64,92.8,128086.0,92.389,92.5183,92.1404,92.2995,128086.0
2022-11-02 13:30:00,92.8,93.39,92.54,93.22,182919.0,92.2995,92.8863,92.0409,92.7172,182919.0
2022-11-02 14:00:00,93.23,94.95,92.82,94.95,310361.0,92.7272,94.4379,92.3194,94.4379,310361.0
2022-11-02 14:30:00,94.96,95.2,92.48,92.9,478741.0,94.4478,94.6866,91.9812,92.399,478741.0
2022-11-02 15:00:00,92.88,93.3,91.5,91.7,508272.0,92.3791,92.7968,91.0065,91.2054,508272.0
2022-11-02 15:30:00,91.71,92.0,90.49,90.53,616871.0,91.2154,91.5038,90.002,90.0417,616871.0
2022-11-03 09:30:00,90.08,90.27,88.69,88.78,745549.0,89.5942,89.7831,88.2117,88.3012,745549.0
2022-11-03 10:00:00,88.8,89.36,88.43,89.36,450524.0,88.3211,88.8781,87.9531,88.8781,450524.0
2022-11-03 10:30:00,89.37,90.12,88.72,89.97,340239.0,88.888,89.634,88.2415,89.4848,340239.0
2022-11-03 11:00:00,89.99,90.14,89.09,89.14,249032.0,89.5047,89.6538,88.6095,88.6592,249032.0
2022-11-03 11:30:00,89.15,89.26,88.52,88.55,201551.0,88.6692,88.7786,88.0426,88.0724,201551.0
2022-11-03 12:00:00,88.57,89.57,88.48,89.37,187111.0,88.0923,89.0869,88.0028,88.888,187111.0
2022-11-03 12:30:00,89.35,90.45,89.1,90.17,307853.0,88.8681,89.9622,88.6195,89.6837,307853.0
2022-11-03 13:00:00,90.17,90.28,89.06,89.38,181272.0,89.6837,89.7931,88.5797,88.8979,181272.0
2022-11-03 13:30:00,89.33,89.95,89.3,89.55,196986.0,88.8482,89.4649,88.8184,89.067,196986.0
2022-11-03 14:00:00,89.55,89.68,89.24,89.61,137183.0,89.067,89.1963,88.7587,89.1267,137183.0
2022-11-03 14:30:00,89.62,89.72,89.28,89.64,144712.0,89.1366,89.2361,88.7985,89.1565,144712.0
2022-11-03 15:00:00,89.64,89.72,89.31,89.55,196688.0,89.1565,89.2361,88.8283,89.067,196688.0
2022-11-03 15:30:00,89.54,89.97,88.78,88.9,363255.0,89.0571,89.4848,88.3012,88.4205,363255.0
2022-11-04 09:30:00,90.35,91.39,88.34,89.66,561321.0,89.8627,90.8971,87.8636,89.1764,561321.0
2022-11-04 10:00:00,89.67,90.44,89.04,89.98,269457.0,89.1864,89.9522,88.5598,89.4947,269457.0
2022-11-04 10:30:00,90.0,90.51,89.25,89.43,179659.0,89.5146,90.0218,88.7686,88.9477,179659.0
2022-11-04 11:00:00,89.46,89.6,88.93,89.16,167865.0,88.9775,89.1168,88.4504,88.6791,167865.0
2022-11-04 11:30:00,89.18,89.51,88.21,88.36,224872.0,88.699,89.0272,87.7343,87.8834,224872.0
2022-11-04 12:00:00,88.34,89.29,88.1,89.22,126289.0,87.8636,88.8084,87.6248,88.7388,126289.0
2022-11-04 12:30:00,89.23,89.4,88.57,88.98,103308.0,88.7488,88.9178,88.0923,88.5001,103308.0
2022-11-04 13:00:00,88.97,89.6,88.68,89.47,117574.0,88.4902,89.1168,88.2017,88.9875,117574.0
2022-11-04 13:30:00,89.48,89.66,88.98,89.26,100322.0,88.9974,89.1764,88.5001,88.7786,100322.0
2022-11-04 14:00:00,89.26,89.78,88.74,89.78,132931.0,88.7786,89.2958,88.2614,89.2958,132931.0
2022-11-04 14:30:00,89.78,90.33,89.61,90.24,163361.0,89.2958,89.8428,89.1267,89.7533,163361.0
2022-11-04 15:00:00,90.24,90.73,90.13,90.47,172221.0,89.7533,90.2407,89.6439,89.9821,172221.0
2022-11-04 15:30:00,90.45,90.87,90.3,90.8,249568.0,89.9622,90.3799,89.813,90.3103,249568.0
2022-11-07 09:30:00,94.84,95.87,93.1,95.18,1045042.0,94.3285,95.3529,92.5979,94.6667,1045042.0
2022-11-07 10:00:00,95.19,96.29,95.03,95.55,540710.0,94.6766,95.7707,94.5175,95.0347,540710.0
2022-11-07 10:30:00,95.56,96.84,95.02,96.83,376407.0,95.0446,96.3177,94.5075,96.3078,376407.0
2022-11-07 11:00:00,96.82,96.87,96.13,96.44,239815.0,96.2978,96.3475,95.6115,95.9199,239815.0
2022-11-07 11:30:00,96.42,96.45,95.17,95.19,363014.0,95.9,95.9298,94.6567,94.6766,363014.0
2022-11-07 12:00:00,95.2,95.5,94.68,94.72,249326.0,94.6866,94.9849,94.1694,94.2091,249326.0
2022-11-07 12:30:00,94.7,94.8,94.31,94.69,166063.0,94.1893,94.2887,93.8014,94.1793,166063.0
2022-11-07 13:00:00,94.68,95.85,94.67,95.32,203103.0,94.1694,95.333,94.1594,94.8059,203103.0
2022-11-07 13:30:00,95.34,95.36,94.85,94.98,169531.0,94.8258,94.8457,94.3384,94.4677,169531.0
2022-11-07 14:00:00,94.99,95.64,94.93,95.5,132487.0,94.4777,95.1242,94.418,94.9849,132487.0
2022-11-07 14:30:00,95.47,95.94,95.47,95.63,151473.0,94.9551,95.4226,94.9551,95.1142,151473.0
2022-11-07 15:00:00,95.64,96.33,95.6,96.23,187394.0,95.1242,95.8105,95.0844,95.711,187394.0
2022-11-07 15:30:00,96.23,96.83,96.17,96.73,419046.0,95.711,96.3078,95.6513,96.2083,419046.0
2022-11-08 09:30:00,95.9,97.12,95.35,95.5,505957.0,95.3828,96.5962,94.8357,94.9849,505957.0
2022-11-08 10:00:00,95.5,96.15,95.03,95.94,310588.0,94.9849,95.6314,94.5175,95.4226,310588.0
2022-11-08 10:30:00,95.94,96.1,95.19,95.42,227185.0,95.4226,95.5817,94.6766,94.9054,227185.0
2022-11-08 11:00:00,95.43,96.18,95.39,96.18,142121.0,94.9153,95.6613,94.8755,95.6613,142121.0
2022-11-08 11:30:00,96.18,96.49,95.68,95.85,173677.0,95.6613,95.9696,95.164,95.333,173677.0
2022-11-08 12:00:00,95.82,96.94,95.82,96.94,117546.0,95.3032,96.4172,95.3032,96.4172,117546.0
2022-11-08 12:30:00,96.94,97.55,96.66,97.4,155709.0,96.4172,97.0239,96.1387,96.8747,155709.0
2022-11-08 13:00:00,97.44,97.79,96.1,96.25,196449.0,96.9145,97.2626,95.5817,95.7309,196449.0
2022-11-08 13:30:00,96.21,96.64,95.89,96.01,163687.0,95.6911,96.1188,95.3728,95.4922,163687.0
2022-11-08 14:00:00,96.01,96.32,95.06,95.19,201478.0,95.4922,95.8005,94.5473,94.6766,201478.0
2022-11-08 14:30:00,95.18,95.79,94.8,95.5,209950.0,94.6667,95.2734,94.2887,94.9849,209950.0
2022-11-08 15:00:00,95.49,96.26,95.43,96.24,124574.0,94.975,95.7408,94.9153,95.7209,124574.0
2022-11-08 15:30:00,96.25,96.9,96.22,96.51,264742.0,95.7309,96.3774,95.7011,95.9895,264742.0
2022-11-09 09:30:00,101.7,103.33,100.9,102.9,1581455.0,101.1515,102.7727,100.3558,102.345,1581455.0
2022-11-09 10:00:00,102.83,104.23,102.62,103.55,825025.0,102.2754,103.6679,102.0665,102.9915,825025.0
2022-11-09 10:30:00,103.55,103.92,102.56,102.8,558944.0,102.9915,103.3595,102.0069,102.2456,558944.0
2022-11-09 11:00:00,102.78,103.88,102.78,103.76,319219.0,102.2257,103.3197,102.2257,103.2004,319219.0
2022-11-09 11:30:00,103.74,104.9,103.51,104.38,346330.0,103.1805,104.3342,102.9517,103.817,346330.0
2022-11-09 12:00:00,104.38,104.75,103.34,103.73,403114.0,103.817,104.185,102.7827,103.1705,403114.0
2022-11-09 12:30:00,103.71,103.84,102.55,102.96,396554.0,103.1507,103.28,101.9969,102.4047,396554.0
2022-11-09 13:00:00,102.96,103.24,102.52,102.77,258401.0,102.4047,102.6832,101.9671,102.2157,258401.0
2022-11-09 13:30:00,102.76,102.76,101.93,102.37,258194.0,102.2058,102.2058,101.3803,101.8179,258194.0
2022-11-09 14:00:00,102.37,102.89,102.27,102.67,223524.0,101.8179,102.3351,101.7184,102.1163,223524.0
2022-11-09 14:30:00,102.65,102.65,101.5,101.8,303534.0,102.0964,102.0964,100.9526,101.251,303534.0
2022-11-09 15:00:00,101.78,102.24,101.65,101.97,348079.0,101.2311,101.6886,101.1018,101.42,348079.0
2022-11-09 15:30:00,101.99,102.15,101.09,101.44,501209.0,101.4399,101.5991,100.5448,100.8929,501209.0
2022-11-10 09:30:00,107.12,107.87,104.62,107.1,697713.0,106.5423,107.2882,104.0557,106.5224,697713.0
2022-11-10 10:00:00,107.19,108.11,106.86,107.0,462554.0,106.6119,107.5269,106.2837,106.4229,462554.0
2022-11-10 10:30:00,107.02,108.22,106.33,108.04,346050.0,106.4428,107.6363,105.7565,107.4573,346050.0
2022-11-10 11:00:00,108.08,109.0,107.77,108.93,301123.0,107.4971,108.4121,107.1888,108.3425,301123.0
2022-11-10 11:30:00,108.99,110.29,108.94,110.16,292672.0,108.4022,109.6952,108.3524,109.5659,292672.0
2022-11-10 12:00:00,110.15,110.36,109.07,109.59,192325.0,109.5559,109.7648,108.4817,108.9989,192325.0
2022-11-10 12:30:00,109.53,109.63,108.84,108.9,158597.0,108.9393,109.0387,108.253,108.3127,158597.0
2022-11-10 13:00:00,108.95,109.79,108.89,109.35,143546.0,108.3624,109.1979,108.3027,108.7602,143546.0
2022-11-10 13:30:00,109.38,109.92,109.03,109.8,133485.0,108.7901,109.3272,108.442,109.2078,133485.0
2022-11-10 14:00:00,109.79,111.18,109.67,111.07,287669.0,109.1979,110.5804,109.0785,110.471,287669.0
2022-11-10 14:30:00,111.13,112.18,111.07,112.13,277279.0,110.5306,111.575,110.471,111.5252,277279.0
2022-11-10 15:00:00,112.11,112.75,111.87,111.98,344211.0,111.5054,112.1419,111.2666,111.3761,344211.0
2022-11-10 15:30:00,111.96,112.24,111.72,111.82,563889.0,111.3562,111.6347,111.1175,111.2169,563889.0
2022-11-11 09:30:00,109.29,112.47,108.81,111.41,341096.0,108.7006,111.8634,108.2232,110.8091,341096.0
2022-11-11 10:00:00,111.4,113.23,110.76,113.1,178827.0,110.7992,112.6193,110.1626,112.49,178827.0
2022-11-11 10:30:00,113.12,113.65,112.24,113.59,149186.0,112.5099,113.037,111.6347,112.9774,149186.0
2022-11-11 11:00:00,113.59,113.73,111.35,111.35,125469.0,112.9774,113.1166,110.7495,110.7495,125469.0
2022-11-11 11:30:00,111.32,112.28,110.98,112.2,100084.0,110.7196,111.6744,110.3814,111.5949,100084.0
2022-11-11 12:00:00,112.19,112.47,111.69,111.94,94847.0,111.5849,111.8634,111.0876,111.3363,94847.0
2022-11-11 12:30:00,111.99,113.83,111.99,113.78,119314.0,111.386,113.2161,111.386,113.1663,119314.0
2022-11-11 13:00:00,113.75,114.52,113.75,114.43,117757.0,113.1365,113.9024,113.1365,113.8128,117757.0
2022-11-11 13:30:00,114.44,114.74,113.85,114.46,134477.0,113.8228,114.1212,113.236,113.8427,134477.0
2022-11-11 14:00:00,114.47,114.89,114.16,114.53,94130.0,113.8526,114.2704,113.5443,113.9123,94130.0
2022-11-11 14:30:00,114.5,114.67,113.92,113.98,115703.0,113.8825,114.0515,113.3056,113.3653,115703.0
2022-11-11 15:00:00,113.98,113.98,112.57,113.54,171274.0,113.3653,113.3653,111.9629,112.9276,171274.0
2022-11-11 15:30:00,113.55,113.67,112.94,112.99,216085.0,112.9376,113.0569,112.3309,112.3806,216085.0
2022-11-14 09:30:00,111.0,113.2,110.86,112.44,333332.0,110.4013,112.5895,110.2621,111.8336,333332.0
2022-11-14 10:00:00,112.47,114.78,112.43,113.77,256504.0,111.8634,114.161,111.8236,113.1564,256504.0
2022-11-14 10:30:00,113.8,115.26,113.73,114.87,155875.0,113.1862,114.6384,113.1166,114.2505,155875.0
2022-11-14 11:00:00,114.84,114.92,113.53,114.09,156600.0,114.2206,114.3002,112.9177,113.4747,156600.0
2022-11-14 11:30:00,114.08,115.29,113.9,114.86,135466.0,113.4647,114.6682,113.2857,114.2405,135466.0
2022-11-14 12:00:00,114.9,115.64,114.79,115.54,139840.0,114.2803,115.0163,114.1709,114.9169,139840.0
2022-11-14 12:30:00,115.54,115.64,114.96,114.98,82141.0,114.9169,115.0163,114.34,114.3599,82141.0
2022-11-14 13:00:00,114.94,115.55,114.64,115.55,88427.0,114.3201,114.9268,114.0217,114.9268,88427.0
2022-11-14 13:30:00,115.54,116.26,115.5,115.92,105697.0,114.9169,115.633,114.8771,115.2948,105697.0
2022-11-14 14:00:00,115.93,116.2,115.53,115.94,123986.0,115.3047,115.5733,114.9069,115.3147,123986.0
2022-11-14 14:30:00,115.97,116.18,114.77,114.81,148478.0,115.3445,115.5534,114.151,114.1908,148478.0
2022-11-14 15:00:00,114.89,115.3,114.2,114.43,158458.0,114.2704,114.6781,113.5841,113.8128,158458.0
2022-11-14 15:30:00,114.4,114.78,114.06,114.26,241045.0,113.783,114.161,113.4448,113.6438,241045.0
2022-11-15 09:30:00,116.19,117.88,116.19,117.66,331654.0,115.5633,117.2442,115.5633,117.0254,331654.0
2022-11-15 10:00:00,117.68,118.27,116.98,117.44,168466.0,117.0453,117.6321,116.3491,116.8066,168466.0
2022-11-15 10:30:00,117.46,117.8,116.05,116.5,149689.0,116.8265,117.1647,115.4241,115.8717,149689.0
2022-11-15 11:00:00,116.46,117.06,116.1,116.58,93460.0,115.8319,116.4287,115.4738,115.9512,93460.0
2022-11-15 11:30:00,116.71,117.83,116.71,117.74,106446.0,116.0805,117.1945,116.0805,117.105,106446.0
2022-11-15 12:00:00,117.81,118.74,117.47,118.02,186348.0,117.1746,118.0996,116.8364,117.3835,186348.0
2022-11-15 12:30:00,118.07,118.33,117.08,117.44,106230.0,117.4332,117.6918,116.4485,116.8066,106230.0
2022-11-15 13:00:00,117.51,117.65,115.61,115.8,154668.0,116.8762,117.0155,114.9865,115.1755,154668.0
2022-11-15 13:30:00,115.84,116.16,114.44,115.89,159876.0,115.2152,115.5335,113.8228,115.265,159876.0
2022-11-15 14:00:00,115.88,117.25,115.2,117.05,110467.0,115.255,116.6176,114.5787,116.4187,110467.0
2022-11-15 14:30:00,117.08,117.25,116.59,117.12,71977.0,116.4485,116.6176,115.9612,116.4883,71977.0
2022-11-15 15:00:00,117.14,117.52,116.77,117.27,98409.0,116.5082,116.8862,116.1402,116.6375,98409.0
2022-11-15 15:30:00,117.26,117.3,116.62,117.1,159955.0,116.6276,116.6674,115.991,116.4684,159955.0
2022-11-16 09:30:00,114.5,116.06,113.44,114.2,244892.0,113.8825,115.434,112.8282,113.5841,244892.0
2022-11-16 10:00:00,114.21,114.73,113.65,114.02,130818.0,113.594,114.1112,113.037,113.4051,130818.0
2022-11-16 10:30:00,114.0,114.34,112.67,112.8,132182.0,113.3852,113.7233,112.0623,112.1916,132182.0
2022-11-16 11:00:00,112.79,113.47,112.72,113.25,77918.0,112.1817,112.858,112.1121,112.6392,77918.0
2022-11-16 11:30:00,113.28,113.47,112.94,113.34,78245.0,112.669,112.858,112.3309,112.7287,78245.0
2022-11-16 12:00:00,113.35,113.44,112.84,113.22,42393.0,112.7387,112.8282,112.2314,112.6094,42393.0
2022-11-16 12:30:00,113.21,114.43,113.1,114.03,90349.0,112.5994,113.8128,112.49,113.415,90349.0
2022-11-16 13:00:00,114.01,114.36,113.56,113.56,75300.0,113.3951,113.7432,112.9475,112.9475,75300.0
2022-11-16 13:30:00,113.58,113.67,112.77,112.9,57803.0,112.9674,113.0569,112.1618,112.2911,57803.0
2022-11-16 14:00:00,112.92,113.48,112.8,113.33,60077.0,112.311,112.868,112.1916,112.7188,60077.0
2022-11-16 14:30:00,113.32,113.64,113.08,113.41,76522.0,112.7088,113.0271,112.4701,112.7983,76522.0
2022-11-16 15:00:00,113.41,113.47,112.87,113.07,90035.0,112.7983,112.858,112.2613,112.4602,90035.0
2022-11-16 15:30:00,113.07,113.39,112.86,113.2,126599.0,112.4602,112.7784,112.2513,112.5895,126599.0
2022-11-17 09:30:00,110.43,111.23,109.85,110.26,226438.0,109.8344,110.6301,109.2575,109.6653,226438.0
2022-11-17 10:00:00,110.3,111.6,109.97,111.02,172256.0,109.7051,110.9981,109.3769,110.4212,172256.0
2022-11-17 10:30:00,111.03,111.45,110.43,110.88,137509.0,110.4312,110.8489,109.8344,110.282,137509.0
2022-11-17 11:00:00,110.92,111.66,110.9,111.5,85801.0,110.3218,111.0578,110.3019,110.8986,85801.0
2022-11-17 11:30:00,111.51,112.08,111.34,111.92,101148.0,110.9086,111.4755,110.7395,111.3164,101148.0
2022-11-17 12:00:00,112.06,112.24,111.7,111.71,49704.0,111.4556,111.6347,111.0976,111.1075,49704.0
2022-11-17 12:30:00,111.73,111.97,111.42,111.8,75696.0,111.1274,111.3661,110.8191,111.197,75696.0
2022-11-17 13:00:00,111.85,111.96,111.31,111.4,65254.0,111.2468,111.3562,110.7097,110.7992,65254.0
2022-11-17 13:30:00,111.41,112.32,111.41,112.09,99812.0,110.8091,111.7142,110.8091,111.4855,99812.0
2022-11-17 14:00:00,112.09,112.15,111.15,111.29,126453.0,111.4855,111.5451,110.5505,110.6898,126453.0
2022-11-17 14:30:00,111.27,111.6,111.05,111.05,100293.0,110.6699,110.9981,110.4511,110.4511,100293.0
2022-11-17 15:00:00,111.05,111.27,110.68,110.86,117800.0,110.4511,110.6699,110.0831,110.2621,117800.0
2022-11-17 15:30:00,110.85,111.53,110.83,111.45,136090.0,110.2521,110.9285,110.2323,110.8489,136090.0
2022-11-18 09:30:00,113.92,114.31,110.66,113.26,367724.0,113.3056,113.6935,110.0632,112.6491,367724.0
2022-11-18 10:00:00,113.28,113.45,112.0,113.03,161262.0,112.669,112.8381,111.3959,112.4204,161262.0
2022-11-18 10:30:00,113.02,113.37,112.08,112.29,98430.0,112.4104,112.7586,111.4755,111.6844,98430.0
2022-11-18 11:00:00,112.33,112.53,112.01,112.12,58183.0,111.7242,111.9231,111.4059,111.5153,58183.0
2022-11-18 11:30:00,112.12,112.17,111.7,112.05,58166.0,111.5153,111.565,111.0976,111.4457,58166.0
2022-11-18 12:00:00,112.1,112.21,111.34,111.68,55409.0,111.4954,111.6048,110.7395,111.0777,55409.0
2022-11-18 12:30:00,111.65,111.92,111.56,111.84,55014.0,111.0478,111.3164,110.9583,111.2368,55014.0
2022-11-18 13:00:00,111.89,112.08,111.35,111.79,57627.0,111.2865,111.4755,110.7495,111.1871,57627.0
2022-11-18 13:30:00,111.78,111.78,111.28,111.64,50716.0,111.1771,111.1771,110.6798,111.0379,50716.0
2022-11-18 14:00:00,111.66,111.76,111.4,111.4,59518.0,111.0578,111.1572,110.7992,110.7992,59518.0
2022-11-18 14:30:00,111.4,111.51,111.23,111.4,68639.0,110.7992,110.9086,110.6301,110.7992,68639.0
2022-11-18 15:00:00,111.45,111.94,111.32,111.91,93859.0,110.8489,111.3363,110.7196,111.3064,93859.0
2022-11-18 15:30:00,111.91,112.36,111.78,112.07,186555.0,111.3064,111.754,111.1771,111.4656,186555.0
2022-11-21 09:30:00,111.54,112.34,110.91,111.18,170858.0,110.9384,111.7341,110.3118,110.5804,170858.0
2022-11-21 10:00:00,111.18,111.2,110.28,110.35,101692.0,110.5804,110.6003,109.6852,109.7548,101692.0
2022-11-21 10:30:00,110.31,110.46,109.71,110.42,126126.0,109.7151,109.8643,109.1183,109.8245,126126.0
2022-11-21 11:00:00,110.41,110.74,110.12,110.47,57433.0,109.8145,110.1427,109.5261,109.8742,57433.0
2022-11-21 11:30:00,110.48,110.7,109.99,110.12,73700.0,109.8841,110.103,109.3968,109.5261,73700.0
2022-11-21 12:00:00,110.14,110.26,109.33,109.36,67105.0,109.546,109.6653,108.7403,108.7702,67105.0
2022-11-21 12:30:00,109.32,109.88,109.22,109.32,60623.0,108.7304,109.2874,108.6309,108.7304,60623.0
2022-11-21 13:00:00,109.3,110.19,109.3,110.03,88959.0,108.7105,109.5957,108.7105,109.4366,88959.0
2022-11-21 13:30:00,110.04,110.67,110.03,110.36,75569.0,109.4465,110.0731,109.4366,109.7648,75569.0
2022-11-21 14:00:00,110.38,110.42,109.8,109.86,57090.0,109.7847,109.8245,109.2078,109.2675,57090.0
2022-11-21 14:30:00,109.83,110.36,109.64,110.06,51586.0,109.2376,109.7648,109.0487,109.4664,51586.0
2022-11-21 15:00:00,110.0,110.21,109.75,109.81,75609.0,109.4067,109.6156,109.1581,109.2178,75609.0
2022-11-21 15:30:00,109.79,110.24,109.58,109.79,150703.0,109.1979,109.6454,108.989,109.1979,150703.0
2022-11-22 09:30:00,109.75,110.0,108.33,108.54,156448.0,109.1581,109.4067,107.7457,107.9546,156448.0
2022-11-22 10:00:00,108.54,110.3,108.52,110.16,146692.0,107.9546,109.7051,107.9347,109.5659,146692.0
2022-11-22 10:30:00,110.1,111.18,109.01,110.25,213580.0,109.5062,110.5804,108.4221,109.6554,213580.0
2022-11-22 11:00:00,110.28,110.79,110.02,110.3,112344.0,109.6852,110.1925,109.4266,109.7051,112344.0
2022-11-22 11:30:00,110.19,110.19,109.66,110.04,57070.0,109.5957,109.5957,109.0686,109.4465,57070.0
2022-11-22 12:00:00,110.05,110.54,109.89,110.54,65804.0,109.4565,109.9438,109.2973,109.9438,65804.0
2022-11-22 12:30:00,110.55,110.91,110.34,110.42,66532.0,109.9538,110.3118,109.7449,109.8245,66532.0
2022-11-22 13:00:00,110.42,110.86,110.33,110.81,35523.0,109.8245,110.2621,109.735,110.2124,35523.0
2022-11-22 13:30:00,110.84,111.14,110.75,110.95,44562.0,110.2422,110.5406,110.1527,110.3516,44562.0
2022-11-22 14:00:00,110.98,111.03,110.51,110.67,43630.0,110.3814,110.4312,109.914,110.0731,43630.0
2022-11-22 14:30:00,110.65,110.85,110.49,110.62,54896.0,110.0532,110.2521,109.8941,110.0234,54896.0
2022-11-22 15:00:00,110.6,111.23,110.6,111.12,67734.0,110.0035,110.6301,110.0035,110.5207,67734.0
2022-11-22 15:30:00,111.13,111.57,111.08,111.51,96346.0,110.5306,110.9683,110.4809,110.9086,96346.0
2022-11-23 09:30:00,111.72,112.44,111.27,111.82,153264.0,111.1175,111.8336,110.6699,111.2169,153264.0
2022-11-23 10:00:00,111.84,112.41,111.44,112.29,84950.0,111.2368,111.8037,110.839,111.6844,84950.0
2022-11-23 10:30:00,112.35,112.48,112.09,112.47,59469.0,111.7441,111.8734,111.4855,111.8634,59469.0
2022-11-23 11:00:00,112.47,112.67,111.65,111.82,78342.0,111.8634,112.0623,111.0478,111.2169,78342.0
2022-11-23 11:30:00,111.84,111.87,111.03,111.26,76567.0,111.2368,111.2666,110.4312,110.6599,76567.0
2022-11-23 12:00:00,111.27,111.76,111.2,111.51,63551.0,110.6699,111.1572,110.6003,110.9086,63551.0
2022-11-23 12:30:00,111.54,111.69,110.75,110.96,80256.0,110.9384,111.0876,110.1527,110.3616,80256.0
2022-11-23 13:00:00,110.97,111.59,110.8,111.55,46515.0,110.3715,110.9882,110.2024,110.9484,46515.0
2022-11-23 13:30:00,111.58,111.9,111.58,111.75,40607.0,110.9782,111.2965,110.9782,111.1473,40607.0
2022-11-23 14:00:00,111.82,112.42,111.38,112.23,72364.0,111.2169,111.8137,110.7793,111.6247,72364.0
2022-11-23 14:30:00,112.21,112.59,111.87,112.38,63874.0,111.6048,111.9828,111.2666,111.7739,63874.0
2022-11-23 15:00:00,112.34,112.54,112.2,112.4,62404.0,111.7341,111.933,111.5949,111.7938,62404.0
2022-11-23 15:30:00,112.4,112.42,111.94,112.29,73613.0,111.7938,111.8137,111.3363,111.6844,73613.0
2022-11-25 09:30:00,111.31,112.72,111.1,111.48,178210.0,110.7097,112.1121,110.5008,110.8788,178210.0
2022-11-25 10:00:00,111.5,111.81,111.35,111.49,81915.0,110.8986,111.207,110.7495,110.8887,81915.0
2022-11-25 10:30:00,111.48,111.62,111.27,111.37,64612.0,110.8788,111.018,110.6699,110.7693,64612.0
2022-11-25 11:00:00,111.37,111.5,111.26,111.27,66890.0,110.7693,110.8986,110.6599,110.6699,66890.0
2022-11-25 11:30:00,111.27,111.39,111.17,111.31,78411.0,110.6699,110.7892,110.5704,110.7097,78411.0
2022-11-25 12:00:00,111.33,111.34,111.06,111.29,89389.0,110.7296,110.7395,110.461,110.6898,89389.0
2022-11-25 12:30:00,111.29,111.65,111.27,111.46,85988.0,110.6898,111.0478,110.6699,110.8589,85988.0
2022-11-28 09:30:00,110.93,112.04,110.42,110.56,208163.0,110.3317,111.4357,109.8245,109.9637,208163.0
2022-11-28 10:00:00,110.56,110.74,109.31,109.49,117541.0,109.9637,110.1427,108.7205,108.8995,117541.0
2022-11-28 10:30:00,109.41,109.71,109.2,109.4,79095.0,108.8199,109.1183,108.611,108.81,79095.0
2022-11-28 11:00:00,109.34,109.69,109.08,109.25,64479.0,108.7503,109.0984,108.4917,108.6608,64479.0
2022-11-28 11:30:00,109.28,109.41,109.11,109.28,70524.0,108.6906,108.8199,108.5215,108.6906,70524.0
2022-11-28 12:00:00,109.27,109.44,108.83,109.28,73073.0,108.6807,108.8498,108.243,108.6906,73073.0
2022-11-28 12:30:00,109.3,109.56,109.2,109.26,49694.0,108.7105,108.9691,108.611,108.6707,49694.0
2022-11-28 13:00:00,109.23,109.54,109.22,109.25,55271.0,108.6409,108.9492,108.6309,108.6608,55271.0
2022-11-28 13:30:00,109.27,109.41,109.15,109.22,52397.0,108.6807,108.8199,108.5613,108.6309,52397.0
2022-11-28 14:00:00,109.22,109.22,108.88,109.04,56993.0,108.6309,108.6309,108.2928,108.4519,56993.0
2022-11-28 14:30:00,109.02,109.26,108.92,109.01,54761.0,108.432,108.6707,108.3326,108.4221,54761.0
2022-11-28 15:00:00,109.0,109.07,108.39,108.46,70257.0,108.4121,108.4817,107.8054,107.875,70257.0
2022-11-28 15:30:00,108.47,108.93,108.42,108.85,140099.0,107.885,108.3425,107.8353,108.2629,140099.0
2022-11-29 09:30:00,109.52,110.93,109.3,109.63,234142.0,108.9293,110.3317,108.7105,109.0387,234142.0
2022-11-29 10:00:00,109.63,110.1,109.15,110.06,165730.0,109.0387,109.5062,108.5613,109.4664,165730.0
2022-11-29 10:30:00,110.08,110.11,109.46,109.59,107666.0,109.4863,109.5161,108.8696,108.9989,107666.0
2022-11-29 11:00:00,109.62,109.76,108.55,108.89,107430.0,109.0288,109.168,107.9646,108.3027,107430.0
2022-11-29 11:30:00,108.89,109.15,108.76,109.12,68302.0,108.3027,108.5613,108.1734,108.5315,68302.0
2022-11-29 12:00:00,109.12,109.28,108.93,109.23,65557.0,108.5315,108.6906,108.3425,108.6409,65557.0
2022-11-29 12:30:00,109.22,109.77,109.12,109.56,67333.0,108.6309,109.178,108.5315,108.9691,67333.0
2022-11-29 13:00:00,109.56,109.56,108.86,108.86,66996.0,108.9691,108.9691,108.2729,108.2729,66996.0
2022-11-29 13:30:00,108.85,109.42,108.78,109.41,59592.0,108.2629,108.8299,108.1933,108.8199,59592.0
2022-11-29 14:00:00,109.42,109.87,109.42,109.7,83734.0,108.8299,109.2774,108.8299,109.1084,83734.0
2022-11-29 14:30:00,109.69,109.97,109.41,109.96,85894.0,109.0984,109.3769,108.8199,109.3669,85894.0
2022-11-29 15:00:00,109.95,110.11,109.73,109.98,73643.0,109.357,109.5161,109.1382,109.3868,73643.0
2022-11-29 15:30:00,109.97,110.15,109.36,109.46,120030.0,109.3769,109.5559,108.7702,108.8696,120030.0
2022-11-30 09:30:00,109.57,110.63,109.53,110.2,194593.0,108.9791,110.0333,108.9393,109.6057,194593.0
2022-11-30 10:00:00,110.19,111.13,109.63,110.86,143163.0,109.5957,110.5306,109.0387,110.2621,143163.0
2022-11-30 10:30:00,110.84,111.08,110.57,110.84,135826.0,110.2422,110.4809,109.9737,110.2422,135826.0
2022-11-30 11:00:00,110.85,112.07,110.85,111.8,115219.0,110.2521,111.4656,110.2521,111.197,115219.0
2022-11-30 11:30:00,111.8,113.08,111.51,111.75,171475.0,111.197,112.4701,110.9086,111.1473,171475.0
2022-11-30 12:00:00,111.75,111.89,111.07,111.24,58812.0,111.1473,111.2865,110.471,110.64,58812.0
2022-11-30 12:30:00,111.25,111.26,110.9,110.95,66617.0,110.65,110.6599,110.3019,110.3516,66617.0
2022-11-30 13:00:00,110.94,111.71,110.92,111.67,64811.0,110.3417,111.1075,110.3218,111.0677,64811.0
2022-11-30 13:30:00,111.67,114.24,111.46,114.0,182232.0,111.0677,113.6239,110.8589,113.3852,182232.0
2022-11-30 14:00:00,113.98,116.92,113.98,116.69,269566.0,113.3653,116.2894,113.3653,116.0607,269566.0
2022-11-30 14:30:00,116.73,116.86,116.04,116.5,171794.0,116.1004,116.2297,115.4142,115.8717,171794.0
2022-11-30 15:00:00,116.49,117.47,116.17,117.4,129775.0,115.8617,116.8364,115.5435,116.7668,129775.0
2022-11-30 15:30:00,117.4,118.12,117.26,118.12,415832.0,116.7668,117.4829,116.6276,117.4829,415832.0
2022-12-01 09:30:00,119.17,120.83,118.44,119.83,405242.0,118.5273,120.1783,117.8012,119.1837,405242.0
2022-12-01 10:00:00,119.86,120.59,118.63,118.78,201886.0,119.2136,119.9396,117.9902,118.1394,201886.0
2022-12-01 10:30:00,118.82,120.71,118.48,120.63,126756.0,118.1792,120.059,117.841,119.9794,126756.0
2022-12-01 11:00:00,120.65,120.67,119.24,119.51,88835.0,119.9993,120.0192,118.5969,118.8654,88835.0
2022-12-01 11:30:00,119.52,120.04,119.21,119.73,74627.0,118.8754,119.3926,118.5671,119.0843,74627.0
2022-12-01 12:00:00,119.73,119.95,119.02,119.93,82817.0,119.0843,119.3031,118.3781,119.2832,82817.0
2022-12-01 12:30:00,119.94,120.33,119.88,119.97,61340.0,119.2931,119.681,119.2334,119.323,61340.0
2022-12-01 13:00:00,119.99,120.43,119.65,120.0,99809.0,119.3429,119.7805,119.0047,119.3528,99809.0
2022-12-01 13:30:00,120.02,120.5,119.95,120.14,62632.0,119.3727,119.8501,119.3031,119.492,62632.0
2022-12-01 14:00:00,120.16,120.19,119.79,120.02,61898.0,119.5119,119.5418,119.1439,119.3727,61898.0
2022-12-01 14:30:00,120.04,120.8,119.89,120.79,79676.0,119.3926,120.1485,119.2434,120.1385,79676.0
2022-12-01 15:00:00,120.8,121.18,119.2,120.38,169072.0,120.1485,120.5264,118.5571,119.7307,169072.0
2022-12-01 15:30:00,120.43,120.88,120.25,120.45,118937.0,119.7805,120.2281,119.6015,119.8004,118937.0
2022-12-02 09:30:00,117.81,120.13,117.61,119.99,277040.0,117.1746,119.4821,116.9757,119.3429,277040.0
2022-12-02 10:00:00,120.02,122.17,119.83,121.43,252097.0,119.3727,121.5111,119.1837,120.7751,252097.0
2022-12-02 10:30:00,121.41,122.33,121.25,121.67,148814.0,120.7552,121.6702,120.5961,121.0138,148814.0
2022-12-02 11:00:00,121.68,122.18,121.08,122.17,96554.0,121.0237,121.521,120.427,121.5111,96554.0
2022-12-02 11:30:00,122.18,123.1,122.0,122.78,98298.0,121.521,122.4361,121.342,122.1178,98298.0
2022-12-02 12:00:00,122.77,123.04,122.4,122.59,101256.0,122.1079,122.3764,121.7399,121.9288,101256.0
2022-12-02 12:30:00,122.54,122.74,121.91,122.56,73004.0,121.8791,122.078,121.2525,121.899,73004.0
2022-12-02 13:00:00,122.56,122.92,122.02,122.42,104016.0,121.899,122.2571,121.3619,121.7597,104016.0
2022-12-02 13:30:00,122.43,122.73,122.33,122.44,71279.0,121.7697,122.0681,121.6702,121.7796,71279.0
2022-12-02 14:00:00,122.43,123.27,122.1,123.18,108068.0,121.7697,122.6052,121.4415,122.5156,108068.0
2022-12-02 14:30:00,123.18,123.6,122.84,123.49,110142.0,122.5156,122.9334,122.1775,122.824,110142.0
2022-12-02 15:00:00,123.5,124.04,123.3,123.8,130664.0,122.8339,123.371,122.635,123.1323,130664.0
2022-12-02 15:30:00,123.84,123.89,123.04,123.48,222274.0,123.1721,123.2218,122.3764,122.814,222274.0
2022-12-05 09:30:00,122.18,124.66,121.96,124.45,298482.0,121.521,123.9877,121.3022,123.7788,298482.0
2022-12-05 10:00:00,124.43,124.64,122.71,122.92,175708.0,123.7589,123.9678,122.0482,122.2571,175708.0
2022-12-05 10:30:00,122.88,123.96,122.53,123.46,124062.0,122.2173,123.2914,121.8692,122.7941,124062.0
2022-12-05 11:00:00,123.47,123.8,122.39,122.57,111895.0,122.8041,123.1323,121.7299,121.9089,111895.0
2022-12-05 11:30:00,122.58,122.93,122.05,122.9,79057.0,121.9189,122.267,121.3917,122.2372,79057.0
2022-12-05 12:00:00,122.9,123.25,122.56,122.93,60342.0,122.2372,122.5853,121.899,122.267,60342.0
2022-12-05 12:30:00,122.92,122.94,121.97,122.2,103273.0,122.2571,122.2769,121.3122,121.5409,103273.0
2022-12-05 13:00:00,122.19,122.7,121.75,122.45,85934.0,121.531,122.0382,121.0934,121.7896,85934.0
2022-12-05 13:30:00,122.42,122.78,121.75,121.87,63518.0,121.7597,122.1178,121.0934,121.2127,63518.0
2022-12-05 14:00:00,121.86,122.22,121.56,121.94,90423.0,121.2028,121.5608,120.9044,121.2823,90423.0
2022-12-05 14:30:00,121.93,122.02,121.35,121.68,101792.0,121.2724,121.3619,120.6955,121.0237,101792.0
2022-12-05 15:00:00,121.73,122.37,121.57,121.97,130543.0,121.0735,121.71,120.9143,121.3122,130543.0
2022-12-05 15:30:00,121.95,122.63,121.85,122.51,243212.0,121.2923,121.9686,121.1928,121.8493,243212.0
2022-12-06 09:30:00,120.0,120.49,116.37,116.46,302555.0,119.3528,119.8402,115.7424,115.8319,302555.0
2022-12-06 10:00:00,116.47,116.47,114.87,115.34,216356.0,115.8418,115.8418,114.2505,114.7179,216356.0
2022-12-06 10:30:00,115.4,115.74,114.45,114.52,176528.0,114.7776,115.1158,113.8327,113.9024,176528.0
2022-12-06 11:00:00,114.53,116.65,114.5,115.97,277547.0,113.9123,116.0209,113.8825,115.3445,277547.0
2022-12-06 11:30:00,115.98,116.3,114.94,114.95,102429.0,115.3545,115.6728,114.3201,114.33,102429.0
2022-12-06 12:00:00,114.93,115.22,114.65,114.89,72679.0,114.3101,114.5986,114.0317,114.2704,72679.0
2022-12-06 12:30:00,114.83,114.89,114.36,114.51,65919.0,114.2107,114.2704,113.7432,113.8924,65919.0
2022-12-06 13:00:00,114.5,115.22,114.43,114.97,66872.0,113.8825,114.5986,113.8128,114.3499,66872.0
2022-12-06 13:30:00,114.95,115.3,114.6,114.93,70376.0,114.33,114.6781,113.9819,114.3101,70376.0
2022-12-06 14:00:00,114.95,114.95,114.04,114.09,88528.0,114.33,114.33,113.4249,113.4747,88528.0
2022-12-06 14:30:00,114.06,114.78,114.05,114.38,116201.0,113.4448,114.161,113.4349,113.7631,116201.0
2022-12-06 15:00:00,114.4,114.67,113.75,113.82,139425.0,113.783,114.0515,113.1365,113.2061,139425.0
2022-12-06 15:30:00,113.82,114.7,113.82,114.08,270868.0,113.2061,114.0814,113.2061,113.4647,270868.0
2022-12-07 09:30:00,113.76,115.88,113.15,113.65,396996.0,113.1465,115.255,112.5397,113.037,396996.0
2022-12-07 10:00:00,113.63,114.98,112.9,114.2,207462.0,113.0172,114.3599,112.2911,113.5841,207462.0
2022-12-07 10:30:00,114.13,114.84,113.32,114.48,126208.0,113.5145,114.2206,112.7088,113.8626,126208.0
2022-12-07 11:00:00,114.48,115.05,113.1,113.24,125624.0,113.8626,114.4295,112.49,112.6293,125624.0
2022-12-07 11:30:00,113.17,113.9,113.08,113.64,79148.0,112.5596,113.2857,112.4701,113.0271,79148.0
2022-12-07 12:00:00,113.61,113.85,113.24,113.31,47767.0,112.9973,113.236,112.6293,112.6989,47767.0
2022-12-07 12:30:00,113.3,114.13,113.17,114.1,65995.0,112.6889,113.5145,112.5596,113.4846,65995.0
2022-12-07 13:00:00,114.07,114.67,113.77,114.15,74665.0,113.4548,114.0515,113.1564,113.5343,74665.0
2022-12-07 13:30:00,114.12,114.12,113.54,113.57,59686.0,113.5045,113.5045,112.9276,112.9575,59686.0
2022-12-07 14:00:00,113.57,114.0,113.23,113.84,59107.0,112.9575,113.3852,112.6193,113.226,59107.0
2022-12-07 14:30:00,113.83,114.12,113.57,113.85,85839.0,113.2161,113.5045,112.9575,113.236,85839.0
2022-12-07 15:00:00,113.87,114.14,113.58,114.03,89541.0,113.2559,113.5244,112.9674,113.415,89541.0
2022-12-07 15:30:00,114.0,114.11,113.57,113.96,92182.0,113.3852,113.4946,112.9575,113.3454,92182.0
2022-12-08 09:30:00,116.39,117.33,114.59,116.41,321670.0,115.7623,116.6972,113.972,115.7822,321670.0
2022-12-08 10:00:00,116.42,116.84,115.56,115.8,133395.0,115.7921,116.2098,114.9367,115.1755,133395.0
2022-12-08 10:30:00,115.8,115.86,114.73,115.82,119154.0,115.1755,115.2351,114.1112,115.1953,119154.0
2022-12-08 11:00:00,115.8,116.0,114.89,115.6,112305.0,115.1755,115.3744,114.2704,114.9765,112305.0
2022-12-08 11:30:00,115.6,116.37,115.6,115.94,138908.0,114.9765,115.7424,114.9765,115.3147,138908.0
2022-12-08 12:00:00,115.97,116.11,115.17,115.26,50875.0,115.3445,115.4838,114.5488,114.6384,50875.0
2022-12-08 12:30:00,115.24,115.41,114.88,115.13,73760.0,114.6185,114.7876,114.2604,114.5091,73760.0
2022-12-08 13:00:00,115.11,115.47,114.99,115.47,55636.0,114.4892,114.8472,114.3698,114.8472,55636.0
2022-12-08 13:30:00,115.53,116.19,115.41,115.8,60254.0,114.9069,115.5633,114.7876,115.1755,60254.0
2022-12-08 14:00:00,115.72,115.89,115.1,115.6,61355.0,115.0959,115.265,114.4792,114.9765,61355.0
2022-12-08 14:30:00,115.57,115.92,115.38,115.63,77150.0,114.9467,115.2948,114.7577,115.0064,77150.0
2022-12-08 15:00:00,115.64,115.78,115.22,115.69,83883.0,115.0163,115.1556,114.5986,115.066,83883.0
2022-12-08 15:30:00,115.7,115.9,114.99,115.32,141185.0,115.076,115.2749,114.3698,114.698,141185.0
2022-12-09 09:30:00,115.3,115.88,113.87,115.08,211258.0,114.6781,115.255,113.2559,114.4593,211258.0
2022-12-09 10:00:00,115.13,115.71,114.52,115.31,124990.0,114.5091,115.0859,113.9024,114.6881,124990.0
2022-12-09 10:30:00,115.32,116.74,115.07,116.71,118978.0,114.698,116.1104,114.4494,116.0805,118978.0
2022-12-09 11:00:00,116.72,116.93,116.28,116.68,115388.0,116.0905,116.2994,115.6529,116.0507,115388.0
2022-12-09 11:30:00,116.66,117.17,116.43,116.84,62015.0,116.0308,116.5381,115.8021,116.2098,62015.0
2022-12-09 12:00:00,116.81,117.17,116.45,117.04,59284.0,116.18,116.5381,115.8219,116.4088,59284.0
2022-12-09 12:30:00,117.04,117.52,116.93,117.02,60533.0,116.4088,116.8862,116.2994,116.3889,60533.0
2022-12-09 13:00:00,117.03,117.03,116.34,116.79,68908.0,116.3988,116.3988,115.7125,116.1601,68908.0
2022-12-09 13:30:00,116.78,117.26,116.64,116.86,72836.0,116.1502,116.6276,116.0109,116.2297,72836.0
2022-12-09 14:00:00,116.85,116.86,116.38,116.72,51249.0,116.2198,116.2297,115.7523,116.0905,51249.0
2022-12-09 14:30:00,116.7,116.82,116.55,116.65,57838.0,116.0706,116.1899,115.9214,116.0209,57838.0
2022-12-09 15:00:00,116.69,116.85,116.38,116.47,80776.0,116.0607,116.2198,115.7523,115.8418,80776.0
2022-12-09 15:30:00,116.38,116.52,115.82,115.89,128300.0,115.7523,115.8916,115.1953,115.265,128300.0
2022-12-12 09:30:00,115.2,115.71,114.04,115.02,80777.0,114.5787,115.0859,113.4249,114.3997,80777.0
2022-12-12 10:00:00,114.81,115.2,113.5,113.84,64715.0,114.1908,114.5787,112.8879,113.226,64715.0
2022-12-12 10:30:00,113.83,113.83,113.2,113.56,54188.0,113.2161,113.2161,112.5895,112.9475,54188.0
2022-12-12 11:00:00,113.6,114.38,113.52,113.92,63645.0,112.9873,113.7631,112.9077,113.3056,63645.0
2022-12-12 11:30:00,113.94,113.99,113.35,113.99,41698.0,113.3255,113.3752,112.7387,113.3752,41698.0
2022-12-12 12:00:00,113.99,114.15,113.57,113.59,30439.0,113.3752,113.5343,112.9575,112.9774,30439.0
2022-12-12 12:30:00,113.57,114.05,113.54,113.76,30593.0,112.9575,113.4349,112.9276,113.1465,30593.0
2022-12-12 13:00:00,113.79,113.98,113.4,113.67,34174.0,113.1763,113.3653,112.7884,113.0569,34174.0
2022-12-12 13:30:00,113.67,114.01,113.47,113.77,24386.0,113.0569,113.3951,112.858,113.1564,24386.0
2022-12-12 14:00:00,113.77,114.23,113.44,114.18,35564.0,113.1564,113.6139,112.8282,113.5642,35564.0
2022-12-12 14:30:00,114.19,114.78,113.92,114.62,20722.0,113.5741,114.161,113.3056,114.0018,20722.0
2022-12-12 15:00:00,114.69,115.12,114.54,114.9,53452.0,114.0714,114.4991,113.9222,114.2803,53452.0
2022-12-12 15:30:00,114.93,114.98,114.27,114.7,96306.0,114.3101,114.3599,113.6537,114.0814,96306.0
2022-12-13 09:30:00,122.2,123.29,120.36,122.28,301884.0,121.5409,122.6251,119.7109,121.6205,301884.0
2022-12-13 10:00:00,122.32,122.47,121.03,121.28,156234.0,121.6603,121.8095,120.3772,120.6259,156234.0
2022-12-13 10:30:00,121.36,121.59,120.08,120.28,103870.0,120.7055,120.9342,119.4324,119.6313,103870.0
2022-12-13 11:00:00,120.37,122.46,119.65,121.47,314729.0,119.7208,121.7995,119.0047,120.8149,314729.0
2022-12-13 11:30:00,121.47,122.18,120.27,120.82,146169.0,120.8149,121.521,119.6213,120.1684,146169.0
2022-12-13 12:00:00,120.87,121.44,119.52,119.53,119477.0,120.2181,120.785,118.8754,118.8853,119477.0
2022-12-13 12:30:00,119.5,119.72,118.67,119.13,63611.0,118.8555,119.0743,118.03,118.4875,63611.0
2022-12-13 13:00:00,119.11,119.98,118.83,119.94,56848.0,118.4676,119.3329,118.1891,119.2931,56848.0
2022-12-13 13:30:00,119.93,120.16,119.15,119.49,48669.0,119.2832,119.5119,118.5074,118.8455,48669.0
2022-12-13 14:00:00,119.53,120.29,119.37,120.28,80688.0,118.8853,119.6412,118.7262,119.6313,80688.0
2022-12-13 14:30:00,120.27,120.64,119.84,120.08,58457.0,119.6213,119.9893,119.1937,119.4324,58457.0
2022-12-13 15:00:00,120.12,120.12,119.08,120.01,64920.0,119.4722,119.4722,118.4378,119.3627,64920.0
2022-12-13 15:30:00,120.0,120.85,119.81,120.19,186339.0,119.3528,120.1982,119.1638,119.5418,186339.0
2022-12-14 09:30:00,119.39,121.33,119.39,120.56,96547.0,118.7461,120.6756,118.7461,119.9098,96547.0
2022-12-14 10:00:00,120.56,122.0,120.27,121.68,66377.0,119.9098,121.342,119.6213,121.0237,66377.0
2022-12-14 10:30:00,121.64,122.83,121.4,122.63,78232.0,120.984,122.1675,120.7452,121.9686,78232.0
2022-12-14 11:00:00,122.66,123.89,122.45,123.5,96870.0,121.9985,123.2218,121.7896,122.8339,96870.0
2022-12-14 11:30:00,123.48,124.13,123.36,123.61,83832.0,122.814,123.4605,122.6947,122.9433,83832.0
2022-12-14 12:00:00,123.61,123.68,122.61,122.68,61923.0,122.9433,123.013,121.9487,122.0183,61923.0
2022-12-14 12:30:00,122.63,123.38,122.63,122.64,52564.0,121.9686,122.7146,121.9686,121.9786,52564.0
2022-12-14 13:00:00,122.65,122.99,122.46,122.69,51841.0,121.9885,122.3267,121.7995,122.0283,51841.0
2022-12-14 13:30:00,122.73,123.34,122.18,122.19,118664.0,122.0681,122.6748,121.521,121.531,118664.0
2022-12-14 14:00:00,122.12,122.12,119.77,121.38,92691.0,121.4614,121.4614,119.124,120.7254,92691.0
2022-12-14 14:30:00,121.34,121.5,119.54,121.05,112388.0,120.6856,120.8447,118.8953,120.3971,112388.0
2022-12-14 15:00:00,121.12,123.14,121.0,121.4,105307.0,120.4668,122.4759,120.3474,120.7452,105307.0
2022-12-14 15:30:00,121.35,122.26,121.02,121.58,172310.0,120.6955,121.6006,120.3673,120.9243,172310.0
2022-12-15 09:30:00,118.33,118.61,116.24,117.26,280740.0,117.6918,117.9703,115.6131,116.6276,280740.0
2022-12-15 10:00:00,117.25,117.64,116.75,116.92,103717.0,116.6176,117.0055,116.1203,116.2894,103717.0
2022-12-15 10:30:00,116.82,117.13,116.05,116.36,87331.0,116.1899,116.4983,115.4241,115.7324,87331.0
2022-12-15 11:00:00,116.38,116.66,115.82,116.24,90311.0,115.7523,116.0308,115.1953,115.6131,90311.0
2022-12-15 11:30:00,116.24,116.35,115.5,115.5,76697.0,115.6131,115.7225,114.8771,114.8771,76697.0
2022-12-15 12:00:00,115.57,115.84,115.35,115.39,61521.0,114.9467,115.2152,114.7279,114.7677,61521.0
2022-12-15 12:30:00,115.41,115.73,115.1,115.29,44893.0,114.7876,115.1058,114.4792,114.6682,44893.0
2022-12-15 13:00:00,115.28,115.6,114.95,115.37,46911.0,114.6583,114.9765,114.33,114.7478,46911.0
2022-12-15 13:30:00,115.31,115.34,114.07,114.61,81084.0,114.6881,114.7179,113.4548,113.9919,81084.0
2022-12-15 14:00:00,114.57,114.57,114.02,114.3,73450.0,113.9521,113.9521,113.4051,113.6835,73450.0
2022-12-15 14:30:00,114.29,115.05,114.26,115.01,79001.0,113.6736,114.4295,113.6438,114.3897,79001.0
2022-12-15 15:00:00,115.01,115.65,114.92,115.57,100184.0,114.3897,115.0263,114.3002,114.9467,100184.0
2022-12-15 15:30:00,115.56,116.35,114.99,116.11,219592.0,114.9367,115.7225,114.3698,115.4838,219592.0
2022-12-16 09:30:00,120.23,123.3,119.49,122.8,419376.0,119.5816,122.635,118.8455,122.1377,419376.0
2022-12-16 10:00:00,122.76,122.79,120.43,120.43,205172.0,122.0979,122.1278,119.7805,119.7805,205172.0
2022-12-16 10:30:00,120.45,121.44,120.23,121.39,98841.0,119.8004,120.785,119.5816,120.7353,98841.0
2022-12-16 11:00:00,121.39,121.58,120.52,120.78,119381.0,120.7353,120.9243,119.87,120.1286,119381.0
2022-12-16 11:30:00,120.8,121.03,120.28,120.41,59453.0,120.1485,120.3772,119.6313,119.7606,59453.0
2022-12-16 12:00:00,120.43,120.81,120.02,120.03,48303.0,119.7805,120.1584,119.3727,119.3826,48303.0
2022-12-16 12:30:00,120.0,120.69,119.43,119.5,80293.0,119.3528,120.0391,118.7859,118.8555,80293.0
2022-12-16 13:00:00,119.52,119.92,119.38,119.64,45224.0,118.8754,119.2732,118.7361,118.9947,45224.0
2022-12-16 13:30:00,119.62,120.1,119.55,119.78,39307.0,118.9748,119.4523,118.9052,119.134,39307.0
2022-12-16 14:00:00,119.72,120.35,119.71,119.72,35598.0,119.0743,119.7009,119.0644,119.0743,35598.0
2022-12-16 14:30:00,119.64,119.83,119.17,119.68,62541.0,118.9947,119.1837,118.5273,119.0345,62541.0
2022-12-16 15:00:00,119.67,119.78,118.83,119.62,95723.0,119.0246,119.134,118.1891,118.9748,95723.0
2022-12-16 15:30:00,119.63,120.15,119.2,119.4,276193.0,118.9848,119.502,118.5571,118.756,276193.0
2022-12-19 09:30:00,116.83,117.8,115.95,116.47,179392.0,116.1999,117.1647,115.3246,115.8418,179392.0
2022-12-19 10:00:00,116.33,116.49,115.35,116.32,109235.0,115.7026,115.8617,114.7279,115.6926,109235.0
2022-12-19 10:30:00,116.26,116.31,115.7,116.16,66285.0,115.633,115.6827,115.076,115.5335,66285.0
2022-12-19 11:00:00,116.16,116.33,115.66,115.95,96254.0,115.5335,115.7026,115.0362,115.3246,96254.0
2022-12-19 11:30:00,115.94,116.32,115.45,116.06,57077.0,115.3147,115.6926,114.8273,115.434,57077.0
2022-12-19 12:00:00,116.02,116.27,115.75,115.81,52174.0,115.3943,115.6429,115.1257,115.1854,52174.0
2022-12-19 12:30:00,115.81,116.76,115.81,116.34,73013.0,115.1854,116.1303,115.1854,115.7125,73013.0
2022-12-19 13:00:00,116.37,116.44,115.88,115.9,62867.0,115.7424,115.812,115.255,115.2749,62867.0
2022-12-19 13:30:00,115.88,115.88,114.85,115.02,64411.0,115.255,115.255,114.2306,114.3997,64411.0
2022-12-19 14:00:00,114.98,115.02,114.64,114.77,53852.0,114.3599,114.3997,114.0217,114.151,53852.0
2022-12-19 14:30:00,114.76,115.1,114.62,114.75,65098.0,114.1411,114.4792,114.0018,114.1311,65098.0
2022-12-19 15:00:00,114.76,115.04,114.54,114.94,95123.0,114.1411,114.4195,113.9222,114.3201,95123.0
2022-12-19 15:30:00,114.94,115.04,114.34,114.48,159502.0,114.3201,114.4195,113.7233,113.8626,159502.0
2022-12-20 09:30:00,113.44,113.97,112.47,113.7,109754.0,112.8282,113.3553,111.8634,113.0868,109754.0
2022-12-20 10:00:00,113.74,115.4,113.64,115.02,81435.0,113.1266,114.7776,113.0271,114.3997,81435.0
2022-12-20 10:30:00,115.16,116.19,115.0,115.55,77517.0,114.5389,115.5633,114.3798,114.9268,77517.0
2022-12-20 11:00:00,115.55,116.35,114.84,114.86,47341.0,114.9268,115.7225,114.2206,114.2405,47341.0
2022-12-20 11:30:00,114.92,115.65,114.72,115.59,40014.0,114.3002,115.0263,114.1013,114.9666,40014.0
2022-12-20 12:00:00,115.61,116.32,115.45,116.11,52394.0,114.9865,115.6926,114.8273,115.4838,52394.0
2022-12-20 12:30:00,116.02,116.85,115.56,116.84,38640.0,115.3943,116.2198,114.9367,116.2098,38640.0
2022-12-20 13:00:00,116.86,116.94,116.1,116.51,47394.0,116.2297,116.3093,115.4738,115.8816,47394.0
2022-12-20 13:30:00,116.46,117.03,116.43,116.57,28982.0,115.8319,116.3988,115.8021,115.9413,28982.0
2022-12-20 14:00:00,116.59,116.93,116.51,116.76,46058.0,115.9612,116.2994,115.8816,116.1303,46058.0
2022-12-20 14:30:00,116.79,116.9,116.38,116.66,39184.0,116.1601,116.2695,115.7523,116.0308,39184.0
2022-12-20 15:00:00,116.66,116.88,116.5,116.79,61413.0,116.0308,116.2496,115.8717,116.1601,61413.0
2022-12-20 15:30:00,116.8,117.31,116.77,117.07,162514.0,116.1701,116.6773,116.1402,116.4386,162514.0
2022-12-21 09:30:00,116.74,118.77,115.7,117.82,129557.0,116.1104,118.1294,115.076,117.1846,129557.0
2022-12-21 10:00:00,117.8,118.63,117.59,118.39,54498.0,117.1647,117.9902,116.9558,117.7515,54498.0
2022-12-21 10:30:00,118.43,119.39,118.35,119.26,77382.0,117.7913,118.7461,117.7117,118.6168,77382.0
2022-12-21 11:00:00,119.35,119.7,119.08,119.42,54618.0,118.7063,119.0544,118.4378,118.7759,54618.0
2022-12-21 11:30:00,119.43,119.77,119.24,119.59,48821.0,118.7859,119.124,118.5969,118.945,48821.0
2022-12-21 12:00:00,119.6,119.68,119.13,119.23,39043.0,118.955,119.0345,118.4875,118.587,39043.0
2022-12-21 12:30:00,119.24,119.93,119.24,119.89,37219.0,118.5969,119.2832,118.5969,119.2434,37219.0
2022-12-21 13:00:00,119.91,120.11,119.32,119.45,45088.0,119.2633,119.4622,118.6765,118.8058,45088.0
2022-12-21 13:30:00,119.44,120.0,119.3,119.85,51004.0,118.7958,119.3528,118.6566,119.2036,51004.0
2022-12-21 14:00:00,119.85,120.34,119.85,120.02,34297.0,119.2036,119.691,119.2036,119.3727,34297.0
2022-12-21 14:30:00,120.01,120.14,119.64,119.82,32729.0,119.3627,119.492,118.9947,119.1738,32729.0
2022-12-21 15:00:00,119.78,119.91,119.6,119.61,42614.0,119.134,119.2633,118.955,118.9649,42614.0
2022-12-21 15:30:00,119.59,119.85,119.46,119.73,107043.0,118.945,119.2036,118.8157,119.0843,107043.0
2022-12-22 09:30:00,117.3,118.62,116.28,117.11,165074.0,116.6674,117.9802,115.6529,116.4784,165074.0
2022-12-22 10:00:00,117.2,117.2,116.12,116.44,91824.0,116.5679,116.5679,115.4937,115.812,91824.0
2022-12-22 10:30:00,116.39,116.44,115.83,116.08,89921.0,115.7623,115.812,115.2053,115.4539,89921.0
2022-12-22 11:00:00,116.07,116.75,116.03,116.32,68828.0,115.444,116.1203,115.4042,115.6926,68828.0
2022-12-22 11:30:00,116.31,116.52,116.14,116.31,55753.0,115.6827,115.8916,115.5136,115.6827,55753.0
2022-12-22 12:00:00,116.28,116.33,115.17,115.27,68359.0,115.6529,115.7026,114.5488,114.6483,68359.0
2022-12-22 12:30:00,115.23,115.48,114.9,114.96,70559.0,114.6085,114.8572,114.2803,114.34,70559.0
2022-12-22 13:00:00,114.97,114.97,114.41,114.66,76810.0,114.3499,114.3499,113.7929,114.0416,76810.0
2022-12-22 13:30:00,114.63,115.28,114.56,114.9,85442.0,114.0118,114.6583,113.9421,114.2803,85442.0
2022-12-22 14:00:00,114.91,115.65,114.83,115.61,90065.0,114.2903,115.0263,114.2107,114.9865,90065.0
2022-12-22 14:30:00,115.52,116.38,115.44,116.29,80674.0,114.897,115.7523,114.8174,115.6628,80674.0
2022-12-22 15:00:00,116.3,117.19,116.15,116.95,114918.0,115.6728,116.558,115.5236,116.3192,114918.0
2022-12-22 15:30:00,116.95,117.22,116.35,117.1,183616.0,116.3192,116.5878,115.7225,116.4684,183616.0
2022-12-23 09:30:00,116.1,117.71,115.58,115.81,126744.0,115.4738,117.0751,114.9566,115.1854,126744.0
2022-12-23 10:00:00,115.91,117.41,115.6,117.08,83380.0,115.2849,116.7768,114.9765,116.4485,83380.0
2022-12-23 10:30:00,117.11,117.89,117.07,117.07,51433.0,116.4784,117.2542,116.4386,116.4386,51433.0
2022-12-23 11:00:00,117.06,117.22,116.4,116.87,65294.0,116.4287,116.5878,115.7722,116.2397,65294.0
2022-12-23 11:30:00,116.91,117.49,116.74,117.05,53163.0,116.2795,116.8563,116.1104,116.4187,53163.0
2022-12-23 12:00:00,117.03,117.53,116.99,117.34,42587.0,116.3988,116.8961,116.359,116.7071,42587.0
2022-12-23 12:30:00,117.35,117.68,117.28,117.62,44543.0,116.7171,117.0453,116.6475,116.9856,44543.0
2022-12-23 13:00:00,117.67,117.89,117.45,117.64,44040.0,117.0354,117.2542,116.8166,117.0055,44040.0
2022-12-23 13:30:00,117.59,117.72,117.3,117.61,45943.0,116.9558,117.0851,116.6674,116.9757,45943.0
2022-12-23 14:00:00,117.66,118.12,117.53,117.95,49821.0,117.0254,117.4829,116.8961,117.3139,49821.0
2022-12-23 14:30:00,117.95,118.03,117.72,117.9,57538.0,117.3139,117.3934,117.0851,117.2641,57538.0
2022-12-23 15:00:00,117.94,118.17,117.78,117.89,94915.0,117.3039,117.5327,117.1448,117.2542,94915.0
2022-12-23 15:30:00,117.93,118.11,117.61,118.05,107228.0,117.294,117.473,116.9757,117.4133,107228.0
2022-12-27 09:30:00,117.94,118.25,116.12,116.46,153333.0,117.3039,117.6122,115.4937,115.8319,153333.0
2022-12-27 10:00:00,116.45,117.77,116.09,117.63,95691.0,115.8219,117.1348,115.4639,116.9956,95691.0
2022-12-27 10:30:00,117.66,118.59,117.25,117.95,111528.0,117.0254,117.9504,116.6176,117.3139,111528.0
2022-12-27 11:00:00,117.95,118.4,117.7,118.29,49484.0,117.3139,117.7614,117.0652,117.652,49484.0
2022-12-27 11:30:00,118.32,118.45,117.82,117.93,42984.0,117.6819,117.8112,117.1846,117.294,42984.0
2022-12-27 12:00:00,117.92,118.12,117.56,117.6,36043.0,117.284,117.4829,116.926,116.9657,36043.0
2022-12-27 12:30:00,117.59,117.77,117.21,117.45,80702.0,116.9558,117.1348,116.5778,116.8166,80702.0
2022-12-27 13:00:00,117.43,117.55,117.05,117.13,50439.0,116.7967,116.916,116.4187,116.4983,50439.0
2022-12-27 13:30:00,117.11,117.25,116.7,116.84,47710.0,116.4784,116.6176,116.0706,116.2098,47710.0
2022-12-27 14:00:00,116.79,117.09,116.47,116.54,42880.0,116.1601,116.4585,115.8418,115.9115,42880.0
2022-12-27 14:30:00,116.48,116.93,116.48,116.75,80813.0,115.8518,116.2994,115.8518,116.1203,80813.0
2022-12-27 15:00:00,116.75,117.22,116.69,117.15,106411.0,116.1203,116.5878,116.0607,116.5182,106411.0
2022-12-27 15:30:00,117.17,117.54,116.79,116.88,138110.0,116.5381,116.9061,116.1601,116.2496,138110.0
2022-12-28 09:30:00,116.25,118.12,116.25,117.43,81717.0,115.623,117.4829,115.623,116.7967,81717.0
2022-12-28 10:00:00,117.5,117.89,117.17,117.25,75168.0,116.8663,117.2542,116.5381,116.6176,75168.0
2022-12-28 10:30:00,117.3,117.39,116.46,116.48,102280.0,116.6674,116.7569,115.8319,115.8518,102280.0
2022-12-28 11:00:00,116.43,116.87,116.34,116.69,80130.0,115.8021,116.2397,115.7125,116.0607,80130.0
2022-12-28 11:30:00,116.71,116.78,116.12,116.12,51437.0,116.0805,116.1502,115.4937,115.4937,51437.0
2022-12-28 12:00:00,116.13,116.29,115.6,116.2,62724.0,115.5037,115.6628,114.9765,115.5733,62724.0
2022-12-28 12:30:00,116.26,116.92,116.22,116.9,37327.0,115.633,116.2894,115.5932,116.2695,37327.0
2022-12-28 13:00:00,116.89,117.45,116.43,116.54,63580.0,116.2596,116.8166,115.8021,115.9115,63580.0
2022-12-28 13:30:00,116.52,116.54,116.06,116.06,48306.0,115.8916,115.9115,115.434,115.434,48306.0
2022-12-28 14:00:00,116.07,116.23,115.83,115.83,49508.0,115.444,115.6031,115.2053,115.2053,49508.0
2022-12-28 14:30:00,115.78,116.16,115.63,115.93,55419.0,115.1556,115.5335,115.0064,115.3047,55419.0
2022-12-28 15:00:00,115.92,116.17,115.66,115.82,84349.0,115.2948,115.5435,115.0362,115.1953,84349.0
2022-12-28 15:30:00,115.8,116.26,115.51,115.59,146509.0,115.1755,115.633,114.887,114.9666,146509.0
2022-12-29 09:30:00,116.55,118.73,115.81,118.7,152379.0,115.9214,118.0896,115.1854,118.0598,152379.0
2022-12-29 10:00:00,118.71,119.82,118.64,119.15,107225.0,118.0698,119.1738,118.0001,118.5074,107225.0
2022-12-29 10:30:00,119.2,120.12,119.13,119.96,92084.0,118.5571,119.4722,118.4875,119.313,92084.0
2022-12-29 11:00:00,120.01,120.12,119.29,119.73,113155.0,119.3627,119.4722,118.6466,119.0843,113155.0
2022-12-29 11:30:00,119.74,120.1,119.49,120.04,59686.0,119.0942,119.4523,118.8455,119.3926,59686.0
2022-12-29 12:00:00,120.03,120.17,119.62,119.75,42052.0,119.3826,119.5219,118.9748,119.1041,42052.0
2022-12-29 12:30:00,119.76,119.96,119.56,119.75,39589.0,119.1141,119.313,118.9152,119.1041,39589.0
2022-12-29 13:00:00,119.73,119.95,119.31,119.84,41860.0,119.0843,119.3031,118.6665,119.1937,41860.0
2022-12-29 13:30:00,119.85,120.46,119.69,120.41,51213.0,119.2036,119.8103,119.0445,119.7606,51213.0
2022-12-29 14:00:00,120.42,120.73,120.34,120.53,52024.0,119.7705,120.0789,119.691,119.8799,52024.0
2022-12-29 14:30:00,120.53,120.53,120.15,120.22,48342.0,119.8799,119.8799,119.502,119.5716,48342.0
2022-12-29 15:00:00,120.23,120.7,120.22,120.62,85506.0,119.5816,120.049,119.5716,119.9695,85506.0
2022-12-29 15:30:00,120.63,121.02,120.17,120.23,179569.0,119.9794,120.3673,119.5219,119.5816,179569.0
2022-12-30 09:30:00,118.18,119.22,117.76,118.41,109859.0,117.5426,118.577,117.1249,117.7714,109859.0
2022-12-30 10:00:00,118.38,118.85,117.91,118.53,76441.0,117.7415,118.209,117.2741,117.8907,76441.0
2022-12-30 10:30:00,118.51,119.16,118.28,118.79,49681.0,117.8708,118.5173,117.6421,118.1493,49681.0
2022-12-30 11:00:00,118.81,119.27,118.69,118.71,67959.0,118.1692,118.6267,118.0499,118.0698,67959.0
2022-12-30 11:30:00,118.71,118.95,118.5,118.8,52056.0,118.0698,118.3085,117.8609,118.1593,52056.0
2022-12-30 12:00:00,118.84,119.03,118.65,118.97,30503.0,118.1991,118.388,118.0101,118.3284,30503.0
2022-12-30 12:30:00,119.0,119.25,118.77,119.25,38290.0,118.3582,118.6068,118.1294,118.6068,38290.0
2022-12-30 13:00:00,119.3,119.32,118.58,118.83,48406.0,118.6566,118.6765,117.9405,118.1891,48406.0
2022-12-30 13:30:00,118.8,119.17,118.71,118.87,41593.0,118.1593,118.5273,118.0698,118.2289,41593.0
2022-12-30 14:00:00,118.89,118.96,118.61,118.89,55300.0,118.2488,118.3184,117.9703,118.2488,55300.0
2022-12-30 14:30:00,118.89,119.03,118.81,118.98,50536.0,118.2488,118.388,118.1692,118.3383,50536.0
2022-12-30 15:00:00,119.0,119.67,119.0,119.51,86034.0,118.3582,119.0246,118.3582,118.8654,86034.0
2022-12-30 15:30:00,119.5,120.42,119.44,120.35,198058.0,118.8555,119.7705,118.7958,119.7009,198058.0
2023-01-03 09:30:00,122.97,126.35,122.75,122.84,303771.0,122.3068,125.6686,122.088,122.1775,303771.0
2023-01-03 10:00:00,122.86,123.36,122.29,123.07,201083.0,122.1974,122.6947,121.6304,122.4062,201083.0
2023-01-03 10:30:00,123.03,124.47,122.61,124.45,185058.0,122.3665,123.7987,121.9487,123.7788,185058.0
2023-01-03 11:00:00,124.46,124.65,123.83,124.65,139509.0,123.7887,123.9777,123.1621,123.9777,139509.0
2023-01-03 11:30:00,124.63,124.63,123.57,124.03,76058.0,123.9578,123.9578,122.9035,123.3611,76058.0
2023-01-03 12:00:00,124.01,124.41,123.69,123.92,87318.0,123.3412,123.739,123.0229,123.2517,87318.0
2023-01-03 12:30:00,123.95,124.53,123.67,124.06,53597.0,123.2815,123.8584,123.003,123.3909,53597.0
2023-01-03 13:00:00,124.07,124.57,123.96,124.53,52326.0,123.4008,123.8982,123.2914,123.8584,52326.0
2023-01-03 13:30:00,124.51,124.84,124.15,124.74,60976.0,123.8385,124.1667,123.4804,124.0672,60976.0
2023-01-03 14:00:00,124.75,125.03,124.58,124.72,56881.0,124.0772,124.3557,123.9081,124.0473,56881.0
2023-01-03 14:30:00,124.77,125.55,124.17,124.95,84297.0,124.0971,124.8729,123.5003,124.2761,84297.0
2023-01-03 15:00:00,124.96,125.76,124.93,125.56,169297.0,124.286,125.0817,124.2562,124.8828,169297.0
2023-01-03 15:30:00,125.58,125.66,124.6,124.76,208473.0,124.9027,124.9823,123.928,124.0871,208473.0
2023-01-04 09:30:00,127.39,129.02,126.62,126.88,228844.0,126.7029,128.3242,125.9371,126.1957,228844.0
2023-01-04 10:00:00,126.63,127.39,125.9,126.48,204975.0,125.947,126.7029,125.221,125.7978,204975.0
2023-01-04 10:30:00,126.44,127.63,125.93,127.23,110587.0,125.7581,126.9416,125.2508,126.5438,110587.0
2023-01-04 11:00:00,127.32,128.0,126.97,127.87,98052.0,126.6333,127.3097,126.2852,127.1804,98052.0
2023-01-04 11:30:00,127.9,128.87,127.9,128.21,89698.0,127.2102,128.175,127.2102,127.5185,89698.0
2023-01-04 12:00:00,128.25,128.42,127.65,128.14,52819.0,127.5583,127.7274,126.9615,127.4489,52819.0
2023-01-04 12:30:00,128.13,128.83,127.88,127.88,80809.0,127.439,128.1352,127.1903,127.1903,80809.0
2023-01-04 13:00:00,127.89,128.06,127.5,127.71,59066.0,127.2002,127.3693,126.8123,127.0212,59066.0
2023-01-04 13:30:00,127.73,128.13,127.14,127.14,59003.0,127.0411,127.439,126.4543,126.4543,59003.0
2023-01-04 14:00:00,127.1,128.01,126.15,126.59,93581.0,126.4145,127.3196,125.4696,125.9073,93581.0
2023-01-04 14:30:00,126.57,127.97,126.51,127.92,59437.0,125.8874,127.2798,125.8277,127.2301,59437.0
2023-01-04 15:00:00,127.95,128.26,127.12,127.14,71876.0,127.2599,127.5682,126.4344,126.4543,71876.0
2023-01-04 15:30:00,127.14,127.45,126.53,127.37,120831.0,126.4543,126.7626,125.8476,126.683,120831.0
2023-01-05 09:30:00,126.25,126.44,124.67,125.33,147463.0,125.5691,125.7581,123.9976,124.6541,147463.0
2023-01-05 10:00:00,125.26,125.65,124.73,125.16,81405.0,124.5844,124.9723,124.0573,124.485,81405.0
2023-01-05 10:30:00,125.15,125.15,124.54,125.1,62868.0,124.475,124.475,123.8683,124.4253,62868.0
2023-01-05 11:00:00,125.1,125.85,125.05,125.56,54133.0,124.4253,125.1712,124.3756,124.8828,54133.0
2023-01-05 11:30:00,125.62,127.14,125.56,126.34,55674.0,124.9425,126.4543,124.8828,125.6586,55674.0
2023-01-05 12:00:00,126.32,126.63,125.87,125.99,37657.0,125.6387,125.947,125.1911,125.3105,37657.0
2023-01-05 12:30:00,125.99,126.34,125.77,126.24,46390.0,125.3105,125.6586,125.0917,125.5591,46390.0
2023-01-05 13:00:00,126.22,127.56,126.16,127.27,51194.0,125.5393,126.872,125.4796,126.5836,51194.0
2023-01-05 13:30:00,127.37,128.05,127.21,127.73,76858.0,126.683,127.3594,126.5239,127.0411,76858.0
2023-01-05 14:00:00,127.74,127.77,127.09,127.47,38343.0,127.0511,127.0809,126.4046,126.7825,38343.0
2023-01-05 14:30:00,127.45,128.5,127.45,127.95,64027.0,126.7626,127.807,126.7626,127.2599,64027.0
2023-01-05 15:00:00,127.94,128.12,127.51,127.67,86524.0,127.25,127.429,126.8223,126.9814,86524.0
2023-01-05 15:30:00,127.67,127.88,126.72,126.96,140059.0,126.9814,127.1903,126.0366,126.2753,140059.0
2023-01-06 09:30:00,128.97,129.35,126.05,126.82,129606.0,128.2744,128.6524,125.3702,126.136,129606.0
2023-01-06 10:00:00,127.0,128.48,126.84,128.06,107858.0,126.315,127.7871,126.1559,127.3693,107858.0
2023-01-06 10:30:00,128.12,128.71,127.95,128.49,63397.0,127.429,128.0158,127.2599,127.797,63397.0
2023-01-06 11:00:00,128.48,128.99,128.25,128.73,65115.0,127.7871,128.2943,127.5583,128.0357,65115.0
2023-01-06 11:30:00,128.77,129.28,128.64,129.01,56483.0,128.0755,128.5827,127.9462,128.3142,56483.0
2023-01-06 12:00:00,129.11,129.19,128.69,128.9,36918.0,128.4137,128.4932,127.9959,128.2048,36918.0
2023-01-06 12:30:00,128.88,129.11,128.63,128.69,38184.0,128.1849,128.4137,127.9363,127.9959,38184.0
2023-01-06 13:00:00,128.75,129.32,128.73,129.32,37925.0,128.0556,128.6225,128.0357,128.6225,37925.0
2023-01-06 13:30:00,129.29,129.46,129.08,129.14,57316.0,128.5927,128.7618,128.3838,128.4435,57316.0
2023-01-06 14:00:00,129.17,129.71,129.1,129.55,37067.0,128.4733,129.0104,128.4037,128.8513,37067.0
2023-01-06 14:30:00,129.56,129.87,129.46,129.74,149990.0,128.8612,129.1696,128.7618,129.0403,149990.0
2023-01-06 15:00:00,129.75,130.18,129.66,130.08,247898.0,129.0502,129.4779,128.9607,129.3784,247898.0
2023-01-06 15:30:00,130.09,130.33,129.87,130.03,307355.0,129.3884,129.6271,129.1696,129.3287,307355.0
2023-01-09 09:30:00,131.12,132.92,130.48,131.67,162257.0,130.4128,132.2031,129.7763,130.9599,162257.0
2023-01-09 10:00:00,131.73,131.89,130.89,131.21,115385.0,131.0195,131.1787,130.1841,130.5023,115385.0
2023-01-09 10:30:00,131.2,132.28,130.82,130.85,119873.0,130.4924,131.5666,130.1144,130.1443,119873.0
2023-01-09 11:00:00,130.87,131.41,130.67,131.28,103869.0,130.1642,130.7013,129.9653,130.572,103869.0
2023-01-09 11:30:00,131.26,131.45,130.8,131.45,76157.0,130.5521,130.741,130.0946,130.741,76157.0
2023-01-09 12:00:00,131.48,131.52,130.66,131.23,76927.0,130.7709,130.8107,129.9553,130.5222,76927.0
2023-01-09 12:30:00,131.25,131.47,130.85,131.42,51067.0,130.5421,130.7609,130.1443,130.7112,51067.0
2023-01-09 13:00:00,131.4,131.69,131.17,131.47,57248.0,130.6913,130.9798,130.4626,130.7609,57248.0
2023-01-09 13:30:00,131.52,131.71,130.61,131.13,42679.0,130.8107,130.9996,129.9056,130.4228,42679.0
2023-01-09 14:00:00,131.1,131.45,130.99,131.24,52262.0,130.3929,130.741,130.2835,130.5322,52262.0
2023-01-09 14:30:00,131.2,131.2,129.93,130.04,56801.0,130.4924,130.4924,129.2292,129.3386,56801.0
2023-01-09 15:00:00,129.94,129.95,129.57,129.86,71915.0,129.2392,129.2491,128.8712,129.1596,71915.0
2023-01-09 15:30:00,129.86,130.06,129.28,129.48,128260.0,129.1596,129.3585,128.5827,128.7817,128260.0
2023-01-10 09:30:00,127.27,130.47,127.2,129.77,198586.0,126.5836,129.7663,126.514,129.0701,198586.0
2023-01-10 10:00:00,129.83,131.55,129.71,130.9,148400.0,129.1298,130.8405,129.0104,130.194,148400.0
2023-01-10 10:30:00,130.92,131.87,130.47,131.75,79421.0,130.2139,131.1588,129.7663,131.0394,79421.0
2023-01-10 11:00:00,131.86,131.87,131.26,131.52,58823.0,131.1488,131.1588,130.5521,130.8107,58823.0
2023-01-10 11:30:00,131.57,131.75,131.25,131.7,47341.0,130.8604,131.0394,130.5421,130.9897,47341.0
2023-01-10 12:00:00,131.71,132.05,131.42,131.7,41563.0,130.9996,131.3378,130.7112,130.9897,41563.0
2023-01-10 12:30:00,131.67,132.07,131.58,132.01,27118.0,130.9599,131.3577,130.8703,131.298,27118.0
2023-01-10 13:00:00,132.0,132.16,131.68,131.98,37047.0,131.2881,131.4472,130.9698,131.2682,37047.0
2023-01-10 13:30:00,131.93,132.07,131.76,132.07,26421.0,131.2185,131.3577,131.0494,131.3577,26421.0
2023-01-10 14:00:00,132.03,132.29,131.91,132.28,38958.0,131.3179,131.5765,131.1986,131.5666,38958.0
2023-01-10 14:30:00,132.29,133.05,132.0,132.97,174308.0,131.5765,132.3324,131.2881,132.2528,174308.0
2023-01-10 15:00:00,132.96,133.43,132.59,132.85,114281.0,132.2429,132.7104,131.8749,132.1335,114281.0
2023-01-10 15:30:00,132.83,133.22,132.41,132.99,279289.0,132.1136,132.5015,131.6959,132.2727,279289.0
2023-01-11 09:30:00,131.0,133.16,130.35,132.82,334327.0,130.2935,132.4418,129.647,132.1037,334327.0
2023-01-11 10:00:00,132.78,132.94,132.25,132.39,152929.0,132.0639,132.223,131.5367,131.676,152929.0
2023-01-11 10:30:00,132.41,132.42,131.87,131.88,80932.0,131.6959,131.7058,131.1588,131.1687,80932.0
2023-01-11 11:00:00,131.85,132.6,131.8,132.47,92290.0,131.1389,131.8848,131.0892,131.7555,92290.0
2023-01-11 11:30:00,132.54,133.2,132.54,132.8,46136.0,131.8252,132.4816,131.8252,132.0838,46136.0
2023-01-11 12:00:00,132.91,133.8,132.81,133.56,38990.0,132.1932,133.0784,132.0937,132.8397,38990.0
2023-01-11 12:30:00,133.61,133.63,133.22,133.58,32646.0,132.8894,132.9093,132.5015,132.8596,32646.0
2023-01-11 13:00:00,133.6,133.84,133.19,133.38,37179.0,132.8794,133.1182,132.4717,132.6606,37179.0
2023-01-11 13:30:00,133.37,133.49,132.89,132.98,35236.0,132.6507,132.77,132.1733,132.2628,35236.0
2023-01-11 14:00:00,133.0,133.06,132.53,132.7,60824.0,132.2827,132.3424,131.8152,131.9843,60824.0
2023-01-11 14:30:00,132.73,132.92,132.56,132.82,55360.0,132.0141,132.2031,131.8451,132.1037,55360.0
2023-01-11 15:00:00,132.86,133.21,132.49,132.5,103692.0,132.1434,132.4916,131.7754,131.7854,103692.0
2023-01-11 15:30:00,132.47,133.0,132.47,132.88,151225.0,131.7555,132.2827,131.7555,132.1633,151225.0
2023-01-12 09:30:00,133.5,134.21,131.76,132.35,264139.0,132.78,133.4862,131.0494,131.6362,264139.0
2023-01-12 10:00:00,132.43,134.47,132.43,133.98,145668.0,131.7158,133.7448,131.7158,133.2574,145668.0
2023-01-12 10:30:00,133.78,134.41,133.4,134.06,82082.0,133.0585,133.6851,132.6805,133.337,82082.0
2023-01-12 11:00:00,133.99,135.58,133.44,135.46,125645.0,133.2673,134.8488,132.7203,134.7294,125645.0
2023-01-12 11:30:00,135.47,136.15,135.15,136.13,118074.0,134.7394,135.4157,134.4211,135.3958,118074.0
2023-01-12 12:00:00,136.11,136.74,135.84,136.7,64888.0,135.3759,136.0025,135.1074,135.9627,64888.0
2023-01-12 12:30:00,136.71,136.85,136.22,136.63,47799.0,135.9727,136.1119,135.4853,135.8931,47799.0
2023-01-12 13:00:00,136.6,136.8,135.96,135.99,50270.0,135.8633,136.0622,135.2267,135.2566,50270.0
2023-01-12 13:30:00,135.96,137.2,135.79,137.13,77369.0,135.2267,136.46,135.0576,136.3904,77369.0
2023-01-12 14:00:00,137.15,137.55,136.8,137.53,66684.0,136.4103,136.8081,136.0622,136.7883,66684.0
2023-01-12 14:30:00,137.5,137.65,137.06,137.21,77257.0,136.7584,136.9076,136.3208,136.47,77257.0
2023-01-12 15:00:00,137.2,137.28,136.81,137.11,101146.0,136.46,136.5396,136.0721,136.3705,101146.0
2023-01-12 15:30:00,137.19,137.32,136.6,136.68,153585.0,136.4501,136.5794,135.8633,135.9428,153585.0
2023-01-13 09:30:00,134.92,136.32,134.88,135.81,132425.0,134.1923,135.5848,134.1525,135.0775,132425.0
2023-01-13 10:00:00,135.74,136.5,135.54,136.23,94121.0,135.0079,135.7638,134.809,135.4953,94121.0
2023-01-13 10:30:00,136.22,137.07,136.03,136.03,83381.0,135.4853,136.3307,135.2963,135.2963,83381.0
2023-01-13 11:00:00,136.08,136.1,135.34,135.6,81273.0,135.3461,135.366,134.6101,134.8687,81273.0
2023-01-13 11:30:00,135.61,136.26,135.29,136.16,61672.0,134.8786,135.5251,134.5603,135.4256,61672.0
2023-01-13 12:00:00,136.18,136.7,136.15,136.67,45883.0,135.4455,135.9627,135.4157,135.9329,45883.0
2023-01-13 12:30:00,136.7,136.95,136.47,136.78,46159.0,135.9627,136.2114,135.734,136.0423,46159.0
2023-01-13 13:00:00,136.78,136.85,136.13,136.38,49097.0,136.0423,136.1119,135.3958,135.6445,49097.0
2023-01-13 13:30:00,136.37,137.01,136.35,137.0,66599.0,135.6345,136.2711,135.6146,136.2611,66599.0
2023-01-13 14:00:00,137.0,137.06,136.63,136.95,58199.0,136.2611,136.3208,135.8931,136.2114,58199.0
2023-01-13 14:30:00,137.0,137.09,136.56,136.74,58142.0,136.2611,136.3506,135.8235,136.0025,58142.0
2023-01-13 15:00:00,136.77,137.19,136.74,137.19,70007.0,136.0324,136.4501,136.0025,136.4501,70007.0
2023-01-13 15:30:00,137.19,137.38,136.81,136.95,155172.0,136.4501,136.6391,136.0721,136.2114,155172.0
2023-01-17 09:30:00,136.25,136.75,134.49,135.71,135326.0,135.5152,136.0125,133.7646,134.9781,135326.0
2023-01-17 10:00:00,135.77,136.68,135.77,136.45,89755.0,135.0377,135.9428,135.0377,135.7141,89755.0
2023-01-17 10:30:00,136.49,136.51,135.05,135.99,75914.0,135.7539,135.7738,134.3216,135.2566,75914.0
2023-01-17 11:00:00,135.91,136.07,134.33,134.68,104132.0,135.177,135.3361,133.6055,133.9536,104132.0
2023-01-17 11:30:00,134.66,135.3,134.66,135.14,76862.0,133.9337,134.5703,133.9337,134.4111,76862.0
2023-01-17 12:00:00,135.09,135.24,134.5,134.64,51441.0,134.3614,134.5106,133.7746,133.9138,51441.0
2023-01-17 12:30:00,134.6,135.2,134.52,135.18,58868.0,133.8741,134.4708,133.7945,134.4509,58868.0
2023-01-17 13:00:00,135.17,135.63,135.1,135.36,50941.0,134.441,134.8985,134.3714,134.63,50941.0
2023-01-17 13:30:00,135.35,135.93,135.25,135.93,44378.0,134.62,135.1969,134.5206,135.1969,44378.0
2023-01-17 14:00:00,135.93,136.09,135.54,135.98,75467.0,135.1969,135.356,134.809,135.2466,75467.0
2023-01-17 14:30:00,136.04,136.13,135.73,135.87,61871.0,135.3063,135.3958,134.998,135.1372,61871.0
2023-01-17 15:00:00,135.88,136.1,135.62,135.62,71844.0,135.1472,135.366,134.8886,134.8886,71844.0
2023-01-17 15:30:00,135.59,135.7,135.13,135.3,155945.0,134.8587,134.9681,134.4012,134.5703,155945.0
2023-01-18 09:30:00,135.81,137.0,135.63,136.44,120104.0,135.0775,136.2611,134.8985,135.7041,120104.0
2023-01-18 10:00:00,136.52,137.25,136.52,136.78,98208.0,135.7837,136.5098,135.7837,136.0423,98208.0
2023-01-18 10:30:00,136.79,136.8,134.52,134.88,89605.0,136.0522,136.0622,133.7945,134.1525,89605.0
2023-01-18 11:00:00,134.88,134.97,133.91,134.18,73527.0,134.1525,134.2421,133.1878,133.4563,73527.0
2023-01-18 11:30:00,134.12,134.12,133.19,133.75,68521.0,133.3966,133.3966,132.4717,133.0286,68521.0
2023-01-18 12:00:00,133.7,133.9,133.27,133.37,54824.0,132.9789,133.1778,132.5512,132.6507,54824.0
2023-01-18 12:30:00,133.35,133.66,133.15,133.49,47353.0,132.6308,132.9391,132.4319,132.77,47353.0
2023-01-18 13:00:00,133.53,133.53,132.92,133.47,67257.0,132.8098,132.8098,132.2031,132.7502,67257.0
2023-01-18 13:30:00,133.46,133.68,132.97,133.08,76071.0,132.7402,132.959,132.2528,132.3623,76071.0
2023-01-18 14:00:00,133.08,133.71,132.87,133.66,51277.0,132.3623,132.9889,132.1534,132.9391,51277.0
2023-01-18 14:30:00,133.7,133.96,133.47,133.8,69988.0,132.9789,133.2375,132.7502,133.0784,69988.0
2023-01-18 15:00:00,133.79,134.0,133.68,133.69,110201.0,133.0684,133.2773,132.959,132.969,110201.0
2023-01-18 15:30:00,133.67,133.75,132.89,132.89,148598.0,132.9491,133.0286,132.1733,132.1733,148598.0
2023-01-19 09:30:00,132.76,134.75,132.19,133.6,167317.0,132.044,134.0232,131.4771,132.8794,167317.0
2023-01-19 10:00:00,133.59,135.1,133.35,134.41,159440.0,132.8695,134.3714,132.6308,133.6851,159440.0
2023-01-19 10:30:00,134.31,135.76,134.04,134.87,83644.0,133.5856,135.0278,133.3171,134.1426,83644.0
2023-01-19 11:00:00,134.82,135.64,134.73,134.8,81165.0,134.0929,134.9084,134.0034,134.073,81165.0
2023-01-19 11:30:00,134.8,134.96,134.41,134.89,62979.0,134.073,134.2321,133.6851,134.1625,62979.0
2023-01-19 12:00:00,134.88,135.46,134.78,135.24,40818.0,134.1525,134.7294,134.0531,134.5106,40818.0
2023-01-19 12:30:00,135.2,135.75,135.03,135.43,46137.0,134.4708,135.0179,134.3017,134.6996,46137.0
2023-01-19 13:00:00,135.45,136.15,135.44,136.05,55787.0,134.7195,135.4157,134.7095,135.3162,55787.0
2023-01-19 13:30:00,136.07,136.78,135.96,136.13,60703.0,135.3361,136.0423,135.2267,135.3958,60703.0
2023-01-19 14:00:00,136.16,136.98,135.98,136.85,70592.0,135.4256,136.2412,135.2466,136.1119,70592.0
2023-01-19 14:30:00,136.85,137.44,136.7,137.15,72428.0,136.1119,136.6987,135.9627,136.4103,72428.0
2023-01-19 15:00:00,137.07,137.37,136.79,137.07,92508.0,136.3307,136.6291,136.0522,136.3307,92508.0
2023-01-19 15:30:00,137.07,137.26,136.05,136.12,157361.0,136.3307,136.5197,135.3162,135.3859,157361.0
2023-01-20 09:30:00,136.19,137.69,134.64,137.41,173413.0,135.4555,136.9474,133.9138,136.6689,173413.0
2023-01-20 10:00:00,137.44,138.34,137.14,137.89,129091.0,136.6987,137.5939,136.4004,137.1463,129091.0
2023-01-20 10:30:00,137.99,138.01,136.53,137.64,77536.0,137.2458,137.2657,135.7936,136.8977,77536.0
2023-01-20 11:00:00,137.63,138.28,137.54,138.27,81717.0,136.8877,137.5342,136.7982,137.5243,81717.0
2023-01-20 11:30:00,138.28,138.41,137.61,137.74,67029.0,137.5342,137.6635,136.8678,136.9971,67029.0
2023-01-20 12:00:00,137.72,138.32,137.69,138.09,63033.0,136.9772,137.574,136.9474,137.3452,63033.0
2023-01-20 12:30:00,138.07,138.26,137.78,138.07,47544.0,137.3253,137.5143,137.0369,137.3253,47544.0
2023-01-20 13:00:00,138.09,138.37,137.74,138.23,58543.0,137.3452,137.6237,136.9971,137.4845,58543.0
2023-01-20 13:30:00,138.24,138.84,138.24,138.7,51426.0,137.4944,138.0912,137.4944,137.9519,51426.0
2023-01-20 14:00:00,138.68,139.3,138.41,139.28,110955.0,137.9321,138.5487,137.6635,138.5288,110955.0
2023-01-20 14:30:00,139.24,139.43,139.08,139.39,75811.0,138.489,138.678,138.3299,138.6382,75811.0
2023-01-20 15:00:00,139.41,139.94,139.39,139.51,191603.0,138.6581,139.1853,138.6382,138.7576,191603.0
2023-01-20 15:30:00,139.52,139.62,139.09,139.29,229622.0,138.7675,138.867,138.3398,138.5388,229622.0
2023-01-23 09:30:00,139.11,141.49,138.66,140.8,194855.0,138.3597,140.7269,137.9122,140.0406,194855.0
2023-01-23 10:00:00,140.84,141.98,140.72,141.92,102576.0,140.0804,141.2143,139.961,141.1546,102576.0
2023-01-23 10:30:00,141.93,142.25,141.57,142.1,75711.0,141.1645,141.4828,140.8065,141.3336,75711.0
2023-01-23 11:00:00,142.1,143.24,142.01,142.63,78389.0,141.3336,142.4675,141.2441,141.8607,78389.0
2023-01-23 11:30:00,142.68,142.79,142.42,142.72,74252.0,141.9105,142.0199,141.6519,141.9503,74252.0
2023-01-23 12:00:00,142.73,143.08,142.36,142.63,69082.0,141.9602,142.3083,141.5922,141.8607,69082.0
2023-01-23 12:30:00,142.58,142.92,142.31,142.74,42765.0,141.811,142.1492,141.5425,141.9702,42765.0
2023-01-23 13:00:00,142.74,143.03,142.67,142.91,61944.0,141.9702,142.2586,141.9005,142.1392,61944.0
2023-01-23 13:30:00,142.93,143.14,142.31,142.46,57841.0,142.1591,142.368,141.5425,141.6917,57841.0
2023-01-23 14:00:00,142.44,142.88,142.2,142.69,107024.0,141.6718,142.1094,141.4331,141.9204,107024.0
2023-01-23 14:30:00,142.7,142.91,142.09,142.75,101674.0,141.9304,142.1392,141.3237,141.9801,101674.0
2023-01-23 15:00:00,142.76,143.36,142.42,142.98,164806.0,141.99,142.5868,141.6519,142.2089,164806.0
2023-01-23 15:30:00,143.0,143.76,142.86,143.27,228782.0,142.2288,142.9847,142.0895,142.4973,228782.0
2023-01-24 09:30:00,141.73,144.99,141.39,144.45,199487.0,140.9656,144.208,140.6274,143.6709,199487.0
2023-01-24 10:00:00,144.46,144.99,143.2,144.01,105339.0,143.6809,144.208,142.4277,143.2333,105339.0
2023-01-24 10:30:00,144.0,144.83,142.9,144.73,64644.0,143.2234,144.0489,142.1293,143.9494,64644.0
2023-01-24 11:00:00,144.73,144.83,143.78,144.44,64938.0,143.9494,144.0489,143.0045,143.661,64938.0
2023-01-24 11:30:00,144.46,144.6,143.84,144.04,50855.0,143.6809,143.8201,143.0642,143.2631,50855.0
2023-01-24 12:00:00,144.05,144.16,143.7,143.85,43907.0,143.2731,143.3825,142.925,143.0742,43907.0
2023-01-24 12:30:00,143.8,143.86,143.31,143.46,49665.0,143.0244,143.0841,142.5371,142.6863,49665.0
2023-01-24 13:00:00,143.43,143.97,143.23,143.94,44428.0,142.6564,143.1935,142.4575,143.1637,44428.0
2023-01-24 13:30:00,143.94,144.53,143.78,144.31,52258.0,143.1637,143.7505,143.0045,143.5317,52258.0
2023-01-24 14:00:00,144.34,144.36,143.56,143.65,38666.0,143.5615,143.5814,142.7857,142.8752,38666.0
2023-01-24 14:30:00,143.6,143.85,143.24,143.32,54973.0,142.8255,143.0742,142.4675,142.547,54973.0
2023-01-24 15:00:00,143.33,143.37,142.93,143.02,60514.0,142.557,142.5968,142.1591,142.2486,60514.0
2023-01-24 15:30:00,143.04,143.31,142.34,143.14,108147.0,142.2685,142.5371,141.5723,142.368,108147.0
2023-01-25 09:30:00,141.36,143.16,141.36,141.82,158249.0,140.5976,142.3879,140.5976,141.0551,158249.0
2023-01-25 10:00:00,141.64,142.66,141.57,141.7,116020.0,140.8761,141.8906,140.8065,140.9358,116020.0
2023-01-25 10:30:00,141.69,142.0,140.31,140.96,112183.0,140.9258,141.2341,139.5533,140.1998,112183.0
2023-01-25 11:00:00,140.94,141.94,140.81,141.66,75733.0,140.1799,141.1745,140.0506,140.896,75733.0
2023-01-25 11:30:00,141.65,142.35,141.28,141.39,80109.0,140.886,141.5823,140.518,140.6274,80109.0
2023-01-25 12:00:00,141.51,141.78,141.17,141.59,24248.0,140.7468,141.0153,140.4086,140.8264,24248.0
2023-01-25 12:30:00,141.59,141.81,141.41,141.52,42746.0,140.8264,141.0452,140.6473,140.7567,42746.0
2023-01-25 13:00:00,141.5,142.08,141.26,141.96,65253.0,140.7368,141.3137,140.4981,141.1944,65253.0
2023-01-25 13:30:00,142.05,142.52,141.88,142.4,56538.0,141.2839,141.7513,141.1148,141.632,56538.0
2023-01-25 14:00:00,142.4,142.67,142.25,142.36,80680.0,141.632,141.9005,141.4828,141.5922,80680.0
2023-01-25 14:30:00,142.33,142.56,142.03,142.46,54821.0,141.5624,141.7911,141.264,141.6917,54821.0
2023-01-25 15:00:00,142.46,142.74,142.07,142.22,37941.0,141.6917,141.9702,141.3038,141.453,37941.0
2023-01-25 15:30:00,142.22,142.3,141.33,141.43,161467.0,141.453,141.5325,140.5678,140.6672,161467.0
2023-01-26 09:30:00,144.49,145.87,143.62,143.98,138009.0,143.7107,145.0833,142.8454,143.2035,138009.0
2023-01-26 10:00:00,144.04,145.05,143.32,144.88,106327.0,143.2631,144.2677,142.547,144.0986,106327.0
2023-01-26 10:30:00,144.88,145.22,144.01,144.05,75168.0,144.0986,144.4368,143.2333,143.2731,75168.0
2023-01-26 11:00:00,144.13,145.06,143.91,144.69,63259.0,143.3527,144.2776,143.1338,143.9096,63259.0
2023-01-26 11:30:00,144.66,145.77,144.66,145.77,64386.0,143.8798,144.9838,143.8798,144.9838,64386.0
2023-01-26 12:00:00,145.77,146.74,145.58,146.48,67379.0,144.9838,145.9486,144.7948,145.69,67379.0
2023-01-26 12:30:00,146.49,146.82,146.09,146.52,76830.0,145.6999,146.0281,145.3021,145.7298,76830.0
2023-01-26 13:00:00,146.54,146.59,145.78,145.85,47708.0,145.7497,145.7994,144.9938,145.0634,47708.0
2023-01-26 13:30:00,145.87,146.58,145.84,146.32,60284.0,145.0833,145.7894,145.0534,145.5308,60284.0
2023-01-26 14:00:00,146.33,146.56,146.15,146.47,50508.0,145.5408,145.7696,145.3618,145.68,50508.0
2023-01-26 14:30:00,146.47,146.72,146.27,146.35,46757.0,145.68,145.9287,145.4811,145.5607,46757.0
2023-01-26 15:00:00,146.37,146.5,145.95,146.46,58702.0,145.5806,145.7099,145.1628,145.6701,58702.0
2023-01-26 15:30:00,146.43,147.51,146.41,147.26,156018.0,145.6403,146.7144,145.6204,146.4658,156018.0
2023-01-27 09:30:00,148.28,150.74,147.39,149.71,341270.0,147.4803,149.927,146.5951,148.9026,341270.0
2023-01-27 10:00:00,149.79,150.86,149.3,150.3,144876.0,148.9821,150.0464,148.4948,149.4894,144876.0
2023-01-27 10:30:00,150.31,150.6,149.37,149.69,112506.0,149.4993,149.7878,148.5644,148.8827,112506.0
2023-01-27 11:00:00,149.69,151.36,149.64,151.16,145844.0,148.8827,150.5437,148.8329,150.3447,145844.0
2023-01-27 11:30:00,151.16,151.91,150.99,151.41,74856.0,150.3447,151.0907,150.1757,150.5934,74856.0
2023-01-27 12:00:00,151.45,151.61,151.05,151.52,75095.0,150.6332,150.7923,150.2353,150.7028,75095.0
2023-01-27 12:30:00,151.47,152.52,151.31,152.32,69317.0,150.6531,151.6974,150.4939,151.4985,69317.0
2023-01-27 13:00:00,152.32,152.34,151.53,152.27,77398.0,151.4985,151.5184,150.7127,151.4488,77398.0
2023-01-27 13:30:00,152.37,152.75,152.28,152.73,57751.0,151.5482,151.9262,151.4587,151.9063,57751.0
2023-01-27 14:00:00,152.72,153.19,152.39,152.43,85342.0,151.8963,152.3638,151.5681,151.6079,85342.0
2023-01-27 14:30:00,152.39,152.69,152.08,152.6,101567.0,151.5681,151.8665,151.2598,151.777,101567.0
2023-01-27 15:00:00,152.58,152.97,152.35,152.53,110955.0,151.7571,152.145,151.5283,151.7074,110955.0
2023-01-27 15:30:00,152.52,152.62,151.45,151.72,197102.0,151.6974,151.7969,150.6332,150.9017,197102.0
2023-01-30 09:30:00,149.38,151.1,149.21,150.53,173925.0,148.5743,150.2851,148.4053,149.7181,173925.0
2023-01-30 10:00:00,150.55,150.93,147.93,148.09,115371.0,149.738,150.116,147.1322,147.2913,115371.0
2023-01-30 10:30:00,148.11,148.26,146.97,147.9,115298.0,147.3112,147.4604,146.1773,147.1023,115298.0
2023-01-30 11:00:00,147.91,148.8,147.82,148.16,89787.0,147.1123,147.9975,147.0228,147.3609,89787.0
2023-01-30 11:30:00,148.17,148.66,147.56,148.27,52028.0,147.3709,147.8582,146.7642,147.4703,52028.0
2023-01-30 12:00:00,148.27,148.64,147.71,148.05,51136.0,147.4703,147.8383,146.9133,147.2515,51136.0
2023-01-30 12:30:00,148.0,148.22,147.73,148.07,40588.0,147.2018,147.4206,146.9332,147.2714,40588.0
2023-01-30 13:00:00,147.98,148.65,147.83,148.41,53602.0,147.1819,147.8483,147.0327,147.6096,53602.0
2023-01-30 13:30:00,148.4,148.52,147.94,148.23,55100.0,147.5996,147.719,147.1421,147.4305,55100.0
2023-01-30 14:00:00,148.24,148.44,147.67,147.71,44320.0,147.4405,147.6394,146.8736,146.9133,44320.0
2023-01-30 14:30:00,147.69,147.86,147.38,147.83,69033.0,146.8935,147.0625,146.5851,147.0327,69033.0
2023-01-30 15:00:00,147.83,148.14,147.49,147.54,71620.0,147.0327,147.341,146.6945,146.7443,71620.0
2023-01-30 15:30:00,147.55,147.98,146.96,147.07,154438.0,146.7542,147.1819,146.1674,146.2768,154438.0
2023-01-31 09:30:00,147.96,149.86,147.94,148.37,92632.0,147.162,149.0518,147.1421,147.5698,92632.0
2023-01-31 10:00:00,148.47,148.52,147.58,148.38,74995.0,147.6693,147.719,146.7841,147.5797,74995.0
2023-01-31 10:30:00,148.36,148.48,147.66,148.27,83874.0,147.5598,147.6792,146.8636,147.4703,83874.0
2023-01-31 11:00:00,148.34,148.43,147.86,147.98,67890.0,147.54,147.6295,147.0625,147.1819,67890.0
2023-01-31 11:30:00,147.97,148.33,147.88,148.11,89126.0,147.1719,147.53,147.0824,147.3112,89126.0
2023-01-31 12:00:00,148.13,148.17,147.54,147.79,64774.0,147.3311,147.3709,146.7443,146.9929,64774.0
2023-01-31 12:30:00,147.77,148.33,147.53,148.23,77146.0,146.973,147.53,146.7343,147.4305,77146.0
2023-01-31 13:00:00,148.24,148.3,147.64,147.67,88990.0,147.4405,147.5002,146.8437,146.8736,88990.0
2023-01-31 13:30:00,147.67,148.77,147.63,148.58,71388.0,146.8736,147.9676,146.8338,147.7787,71388.0
2023-01-31 14:00:00,148.57,149.09,148.48,148.86,68289.0,147.7687,148.2859,147.6792,148.0571,68289.0
2023-01-31 14:30:00,148.86,149.09,148.55,148.84,54529.0,148.0571,148.2859,147.7488,148.0373,54529.0
2023-01-31 15:00:00,148.83,149.25,148.23,148.23,65718.0,148.0273,148.445,147.4305,147.4305,65718.0
2023-01-31 15:30:00,148.25,149.0,148.25,148.96,138790.0,147.4504,148.1964,147.4504,148.1566,138790.0
2023-02-01 09:30:00,148.0,148.95,147.07,147.61,154803.0,147.2018,148.1467,146.2768,146.8139,154803.0
2023-02-01 10:00:00,147.66,149.59,147.44,149.3,108574.0,146.8636,148.7832,146.6448,148.4948,108574.0
2023-02-01 10:30:00,149.37,149.98,148.74,148.76,118219.0,148.5644,149.1711,147.9378,147.9577,118219.0
2023-02-01 11:00:00,148.76,149.09,148.17,148.7,105057.0,147.9577,148.2859,147.3709,147.898,105057.0
2023-02-01 11:30:00,148.63,148.94,148.49,148.74,60990.0,147.8284,148.1367,147.6891,147.9378,60990.0
2023-02-01 12:00:00,148.76,149.33,148.69,149.21,63800.0,147.9577,148.5246,147.8881,148.4053,63800.0
2023-02-01 12:30:00,149.22,149.45,148.94,149.02,47417.0,148.4152,148.644,148.1367,148.2163,47417.0
2023-02-01 13:00:00,149.02,149.61,148.85,149.61,81305.0,148.2163,148.8031,148.0472,148.8031,81305.0
2023-02-01 13:30:00,149.62,149.69,148.76,149.14,66082.0,148.813,148.8827,147.9577,148.3356,66082.0
2023-02-01 14:00:00,148.9,150.71,148.58,149.81,112746.0,148.0969,149.8972,147.7787,149.002,112746.0
2023-02-01 14:30:00,149.81,152.4,148.46,151.78,131441.0,149.002,151.5781,147.6593,150.9614,131441.0
2023-02-01 15:00:00,151.95,153.26,151.76,152.34,137477.0,151.1305,152.4334,150.9415,151.5184,137477.0
2023-02-01 15:30:00,152.29,153.56,152.24,153.1,271160.0,151.4686,152.7318,151.4189,152.2743,271160.0
2023-02-02 09:30:00,183.38,184.59,180.17,183.13,1220995.0,182.391,183.5944,179.1983,182.1423,1220995.0
2023-02-02 10:00:00,183.16,189.15,181.81,188.47,671529.0,182.1722,188.1298,180.8294,187.4535,671529.0
2023-02-02 10:30:00,188.5,190.32,188.12,189.23,496266.0,187.4834,189.2935,187.1054,188.2094,496266.0
2023-02-02 11:00:00,189.23,193.0,189.02,190.14,411497.0,188.2094,191.9591,188.0006,189.1145,411497.0
2023-02-02 11:30:00,190.11,190.56,188.28,188.79,253130.0,189.0847,189.5322,187.2645,187.7718,253130.0
2023-02-02 12:00:00,188.83,191.5,188.81,191.43,170606.0,187.8116,190.4672,187.7917,190.3976,170606.0
2023-02-02 12:30:00,191.44,192.82,191.18,192.32,195960.0,190.4075,191.7801,190.1489,191.2828,195960.0
2023-02-02 13:00:00,192.37,195.75,192.37,195.64,224695.0,191.3325,194.6943,191.3325,194.5848,224695.0
2023-02-02 13:30:00,195.71,197.11,195.04,195.62,264936.0,194.6545,196.0469,193.9881,194.565,264936.0
2023-02-02 14:00:00,195.61,195.61,191.87,192.13,266037.0,194.555,194.555,190.8352,191.0938,266037.0
2023-02-02 14:30:00,192.1,192.34,188.66,188.73,233027.0,191.0639,191.3026,187.6425,187.7121,233027.0
2023-02-02 15:00:00,188.59,190.0,186.25,188.93,343453.0,187.5729,188.9753,185.2455,187.911,343453.0
2023-02-02 15:30:00,188.95,189.0,186.69,188.78,488545.0,187.9309,187.9807,185.6831,187.7618,488545.0
2023-02-03 09:30:00,183.43,196.75,183.13,193.85,681185.0,182.4407,195.6889,182.1423,192.8045,681185.0
2023-02-03 10:00:00,193.95,194.05,189.03,189.03,339699.0,192.904,193.0034,188.0105,188.0105,339699.0
2023-02-03 10:30:00,188.92,192.82,188.19,191.31,226907.0,187.9011,191.7801,187.175,190.2782,226907.0
2023-02-03 11:00:00,191.32,193.11,191.28,192.61,154959.0,190.2881,192.0685,190.2484,191.5712,154959.0
2023-02-03 11:30:00,192.66,194.68,192.4,192.5,162899.0,191.6209,193.63,191.3623,191.4618,162899.0
2023-02-03 12:00:00,192.48,194.56,192.12,194.04,103449.0,191.4419,193.5107,191.0838,192.9935,103449.0
2023-02-03 12:30:00,194.05,194.8,191.57,191.71,113366.0,193.0034,193.7494,190.5368,190.676,113366.0
2023-02-03 13:00:00,191.69,192.03,189.56,189.89,128804.0,190.6561,190.9943,188.5376,188.8659,128804.0
2023-02-03 13:30:00,189.86,190.66,189.0,189.76,143128.0,188.836,189.6317,187.9807,188.7366,143128.0
2023-02-03 14:00:00,189.74,189.91,188.33,189.31,152783.0,188.7167,188.8858,187.3143,188.289,152783.0
2023-02-03 14:30:00,189.27,189.66,187.5,187.61,146449.0,188.2492,188.6371,186.4887,186.5982,146449.0
2023-02-03 15:00:00,187.49,188.75,187.16,187.88,162678.0,186.4788,187.732,186.1506,186.8667,162678.0
2023-02-03 15:30:00,187.95,188.13,186.32,186.52,256605.0,186.9363,187.1154,185.3151,185.514,256605.0
2023-02-06 09:30:00,186.5,190.7,185.9,189.13,446214.0,185.4941,189.6715,184.8974,188.11,446214.0
2023-02-06 10:00:00,189.17,190.0,187.14,187.43,194323.0,188.1497,188.9753,186.1307,186.4191,194323.0
2023-02-06 10:30:00,187.47,189.0,186.09,188.9,187546.0,186.4589,187.9807,185.0864,187.8812,187546.0
2023-02-06 11:00:00,188.99,189.1,187.53,188.8,143994.0,187.9707,188.0801,186.5186,187.7817,143994.0
2023-02-06 11:30:00,188.82,188.97,187.2,187.44,135833.0,187.8016,187.9508,186.1904,186.4291,135833.0
2023-02-06 12:00:00,187.61,187.64,186.43,186.55,100801.0,186.5982,186.628,185.4245,185.5439,100801.0
2023-02-06 12:30:00,186.75,188.11,186.62,187.54,93677.0,185.7428,187.0955,185.6135,186.5285,93677.0
2023-02-06 13:00:00,187.57,187.6,185.85,186.88,80162.0,186.5584,186.5882,184.8476,185.8721,80162.0
2023-02-06 13:30:00,186.91,187.29,186.61,187.08,62628.0,185.9019,186.2799,185.6035,186.071,62628.0
2023-02-06 14:00:00,187.08,188.39,187.07,188.04,98374.0,186.071,187.3739,186.0611,187.0258,98374.0
2023-02-06 14:30:00,188.03,188.06,186.57,186.6,94055.0,187.0159,187.0457,185.5638,185.5936,94055.0
2023-02-06 15:00:00,186.58,186.65,185.55,185.86,134185.0,185.5737,185.6433,184.5493,184.8576,134185.0
2023-02-06 15:30:00,185.86,186.62,185.59,186.03,159543.0,184.8576,185.6135,184.589,185.0267,159543.0
2023-02-07 09:30:00,185.93,187.31,184.46,186.11,190723.0,184.9272,186.2998,183.4651,185.1062,190723.0
2023-02-07 10:00:00,186.15,189.11,185.91,187.92,243040.0,185.146,188.0901,184.9073,186.9065,243040.0
2023-02-07 10:30:00,187.99,188.62,187.6,187.92,135626.0,186.9761,187.6027,186.5882,186.9065,135626.0
2023-02-07 11:00:00,187.98,189.01,187.73,188.97,73654.0,186.9662,187.9906,186.7175,187.9508,73654.0
2023-02-07 11:30:00,189.11,190.99,188.78,188.79,210131.0,188.0901,189.9599,187.7618,187.7718,210131.0
2023-02-07 12:00:00,188.74,189.5,187.89,188.02,96575.0,187.7221,188.478,186.8766,187.0059,96575.0
2023-02-07 12:30:00,187.97,193.75,187.97,192.89,174834.0,186.9562,192.705,186.9562,191.8497,174834.0
2023-02-07 13:00:00,193.0,193.18,187.92,188.0,162704.0,191.9591,192.1381,186.9065,186.9861,162704.0
2023-02-07 13:30:00,187.91,188.9,187.2,188.38,108927.0,186.8965,187.8812,186.1904,187.364,108927.0
2023-02-07 14:00:00,188.37,190.33,188.33,189.68,109349.0,187.3541,189.3035,187.3143,188.657,109349.0
2023-02-07 14:30:00,189.71,191.27,189.58,190.94,129507.0,188.6868,190.2384,188.5575,189.9102,129507.0
2023-02-07 15:00:00,190.95,191.36,189.77,190.98,139677.0,189.9201,190.3279,188.7465,189.95,139677.0
2023-02-07 15:30:00,191.0,192.66,190.83,191.62,157864.0,189.9699,191.6209,189.8008,190.5865,157864.0
2023-02-08 09:30:00,190.21,190.8,186.7,187.31,363589.0,189.1841,189.7709,185.6931,186.2998,363589.0
2023-02-08 10:00:00,187.23,188.24,185.41,185.57,265088.0,186.2202,187.2248,184.41,184.5692,265088.0
2023-02-08 10:30:00,185.52,185.6,184.11,184.8,196866.0,184.5194,184.599,183.117,183.8033,196866.0
2023-02-08 11:00:00,184.85,184.86,182.95,183.32,158311.0,183.853,183.863,181.9633,182.3313,158311.0
2023-02-08 11:30:00,183.28,185.41,183.28,185.23,118868.0,182.2915,184.41,182.2915,184.231,118868.0
2023-02-08 12:00:00,185.19,186.09,184.77,185.54,74866.0,184.1912,185.0864,183.7735,184.5393,74866.0
2023-02-08 12:30:00,185.56,186.06,184.74,185.77,78352.0,184.5592,185.0565,183.7436,184.7681,78352.0
2023-02-08 13:00:00,185.79,186.34,185.14,185.26,69145.0,184.788,185.335,184.1415,184.2608,69145.0
2023-02-08 13:30:00,185.29,185.47,184.54,185.03,72886.0,184.2907,184.4697,183.5447,184.0321,72886.0
2023-02-08 14:00:00,185.05,185.86,184.74,185.51,78972.0,184.052,184.8576,183.7436,184.5095,78972.0
2023-02-08 14:30:00,185.51,185.62,184.87,185.42,62322.0,184.5095,184.6189,183.8729,184.42,62322.0
2023-02-08 15:00:00,185.39,185.45,183.65,183.75,63402.0,184.3901,184.4498,182.6595,182.759,63402.0
2023-02-08 15:30:00,183.71,184.65,183.35,183.43,139569.0,182.7192,183.6541,182.3611,182.4407,139569.0
2023-02-09 09:30:00,186.15,186.65,184.04,184.28,254951.0,185.146,185.6433,183.0474,183.2861,254951.0
2023-02-09 10:00:00,184.31,184.62,181.82,181.82,196741.0,183.316,183.6243,180.8394,180.8394,196741.0
2023-02-09 10:30:00,181.86,183.48,181.59,182.89,168063.0,180.8792,182.4904,180.6106,181.9036,168063.0
2023-02-09 11:00:00,182.94,182.94,181.44,182.46,126977.0,181.9533,181.9533,180.4614,181.4759,126977.0
2023-02-09 11:30:00,182.47,182.77,181.16,181.82,122839.0,181.4859,181.7843,180.1829,180.8394,122839.0
2023-02-09 12:00:00,181.88,182.2,181.12,181.12,77152.0,180.8991,181.2173,180.1432,180.1432,77152.0
2023-02-09 12:30:00,181.08,181.16,179.61,180.5,138940.0,180.1034,180.1829,178.6413,179.5265,138940.0
2023-02-09 13:00:00,180.49,180.53,179.4,180.21,103631.0,179.5166,179.5563,178.4324,179.2381,103631.0
2023-02-09 13:30:00,180.19,180.43,178.29,178.94,114030.0,179.2182,179.4569,177.3284,177.9749,114030.0
2023-02-09 14:00:00,178.92,179.05,178.15,178.32,113476.0,177.955,178.0843,177.1892,177.3583,113476.0
2023-02-09 14:30:00,178.31,178.96,178.16,178.57,110755.0,177.3483,177.9948,177.1991,177.6069,110755.0
2023-02-09 15:00:00,178.58,178.86,177.7,178.09,174114.0,177.6169,177.8953,176.7416,177.1295,174114.0
2023-02-09 15:30:00,178.03,178.67,177.29,177.85,228667.0,177.0698,177.7064,176.3338,176.8908,228667.0
2023-02-10 09:30:00,176.01,177.42,175.44,176.0,256457.0,175.0607,176.4631,174.4938,175.0508,256457.0
2023-02-10 10:00:00,175.93,178.86,174.59,177.85,245877.0,174.9811,177.8953,173.6484,176.8908,245877.0
2023-02-10 10:30:00,177.83,178.37,175.5,175.7,154279.0,176.8709,177.408,174.5535,174.7524,154279.0
2023-02-10 11:00:00,175.68,177.55,175.4,176.61,135364.0,174.7325,176.5924,174.454,175.6575,135364.0
2023-02-10 11:30:00,176.64,176.67,175.32,175.35,99718.0,175.6873,175.7172,174.3744,174.4043,99718.0
2023-02-10 12:00:00,175.25,175.4,174.12,175.03,104283.0,174.3048,174.454,173.1809,174.086,104283.0
2023-02-10 12:30:00,175.0,176.11,174.68,175.92,63761.0,174.0562,175.1602,173.7379,174.9712,63761.0
2023-02-10 13:00:00,175.99,176.65,175.5,176.08,73165.0,175.0408,175.6973,174.5535,175.1303,73165.0
2023-02-10 13:30:00,176.06,176.06,175.17,175.18,77635.0,175.1104,175.1104,174.2252,174.2352,77635.0
2023-02-10 14:00:00,175.22,175.25,173.9,174.2,112859.0,174.275,174.3048,172.9621,173.2605,112859.0
2023-02-10 14:30:00,174.17,174.68,173.64,174.36,105377.0,173.2306,173.7379,172.7035,173.4196,105377.0
2023-02-10 15:00:00,174.41,174.5,173.38,174.07,127029.0,173.4693,173.5589,172.4449,173.1312,127029.0
2023-02-10 15:30:00,174.12,174.46,173.82,174.15,139686.0,173.1809,173.5191,172.8825,173.2107,139686.0
2023-02-13 09:30:00,178.27,179.76,175.82,177.85,240266.0,177.3085,178.7905,174.8717,176.8908,240266.0
2023-02-13 10:00:00,178.14,178.5,177.09,178.37,177560.0,177.1792,177.5373,176.1349,177.408,177560.0
2023-02-13 10:30:00,178.4,180.4,178.0,180.37,137302.0,177.4378,179.427,177.04,179.3972,137302.0
2023-02-13 11:00:00,180.45,180.78,179.52,179.91,111719.0,179.4768,179.805,178.5518,178.9397,111719.0
2023-02-13 11:30:00,179.89,180.25,179.09,179.81,106052.0,178.9198,179.2778,178.1241,178.8402,106052.0
2023-02-13 12:00:00,179.76,180.03,179.02,179.18,81441.0,178.7905,179.059,178.0545,178.2136,81441.0
2023-02-13 12:30:00,179.18,179.89,178.97,179.22,75192.0,178.2136,178.9198,178.0048,178.2534,75192.0
2023-02-13 13:00:00,179.21,179.92,178.86,179.89,59293.0,178.2435,178.9496,177.8953,178.9198,59293.0
2023-02-13 13:30:00,179.88,180.59,179.83,180.45,69144.0,178.9098,179.616,178.8601,179.4768,69144.0
2023-02-13 14:00:00,180.49,181.0,179.98,180.41,80387.0,179.5166,180.0238,179.0093,179.437,80387.0
2023-02-13 14:30:00,180.45,180.48,179.11,179.39,103268.0,179.4768,179.5066,178.144,178.4225,103268.0
2023-02-13 15:00:00,179.45,179.97,178.75,179.52,95937.0,178.4822,178.9994,177.7859,178.5518,95937.0
2023-02-13 15:30:00,179.57,179.91,178.53,179.44,141213.0,178.6015,178.9397,177.5671,178.4722,141213.0
2023-02-14 09:30:00,177.16,180.32,175.97,179.8,272826.0,176.2045,179.3475,175.0209,178.8303,272826.0
2023-02-14 10:00:00,179.93,181.48,179.88,180.32,207628.0,178.9596,180.5012,178.9098,179.3475,207628.0
2023-02-14 10:30:00,180.29,180.69,178.0,178.82,142662.0,179.3176,179.7155,177.04,177.8556,142662.0
2023-02-14 11:00:00,178.84,180.01,178.42,178.57,102696.0,177.8755,179.0391,177.4577,177.6069,102696.0
2023-02-14 11:30:00,178.6,178.86,177.78,178.83,99078.0,177.6367,177.8953,176.8212,177.8655,99078.0
2023-02-14 12:00:00,178.75,179.59,178.27,179.08,71316.0,177.7859,178.6214,177.3085,178.1142,71316.0
2023-02-14 12:30:00,178.98,179.64,178.53,179.21,72485.0,178.0147,178.6711,177.5671,178.2435,72485.0
2023-02-14 13:00:00,179.16,180.4,179.13,180.05,83615.0,178.1937,179.427,178.1639,179.0789,83615.0
2023-02-14 13:30:00,180.06,180.38,179.47,179.74,63951.0,179.0889,179.4071,178.5021,178.7706,63951.0
2023-02-14 14:00:00,179.81,180.19,179.23,180.07,68073.0,178.8402,179.2182,178.2634,179.0988,68073.0
2023-02-14 14:30:00,180.1,180.83,180.08,180.2,84132.0,179.1287,179.8547,179.1088,179.2281,84132.0
2023-02-14 15:00:00,180.28,180.41,179.58,179.62,107794.0,179.3077,179.437,178.6115,178.6512,107794.0
2023-02-14 15:30:00,179.55,180.03,179.18,179.46,126051.0,178.5816,179.059,178.2136,178.4921,126051.0
2023-02-15 09:30:00,176.24,178.15,176.15,176.61,448918.0,175.2895,177.1892,175.2,175.6575,448918.0
2023-02-15 10:00:00,176.6,176.98,175.67,176.42,188656.0,175.6475,176.0255,174.7226,175.4685,188656.0
2023-02-15 10:30:00,176.32,176.81,175.35,175.85,129432.0,175.369,175.8564,174.4043,174.9016,129432.0
2023-02-15 11:00:00,175.79,177.28,175.7,177.27,73052.0,174.8419,176.3239,174.7524,176.3139,73052.0
2023-02-15 11:30:00,177.29,177.45,176.38,176.39,170293.0,176.3338,176.493,175.4287,175.4387,170293.0
2023-02-15 12:00:00,176.38,176.63,175.58,175.6,66426.0,175.4287,175.6774,174.633,174.6529,66426.0
2023-02-15 12:30:00,175.58,176.35,175.51,175.82,36970.0,174.633,175.3989,174.5634,174.8717,36970.0
2023-02-15 13:00:00,175.88,176.22,175.59,175.71,29411.0,174.9314,175.2696,174.643,174.7623,29411.0
2023-02-15 13:30:00,175.81,176.28,175.34,176.27,52293.0,174.8618,175.3293,174.3943,175.3193,52293.0
2023-02-15 14:00:00,176.31,177.24,176.25,177.21,47766.0,175.3591,176.2841,175.2994,176.2542,47766.0
2023-02-15 14:30:00,177.22,177.4,176.66,176.69,79460.0,176.2642,176.4432,175.7072,175.7371,79460.0
2023-02-15 15:00:00,176.78,176.89,175.99,176.34,93553.0,175.8266,175.936,175.0408,175.3889,93553.0
2023-02-15 15:30:00,176.36,177.18,176.14,177.14,111071.0,175.4088,176.2244,175.19,176.1846,111071.0
2023-02-16 09:30:00,172.77,175.18,171.85,174.04,321244.0,171.8382,174.2352,170.9232,173.1013,321244.0
2023-02-16 10:00:00,173.91,174.92,173.36,174.46,191279.0,172.972,173.9766,172.425,173.5191,191279.0
2023-02-16 10:30:00,174.43,175.03,174.08,174.9,118807.0,173.4892,174.086,173.1411,173.9567,118807.0
2023-02-16 11:00:00,174.89,175.27,174.38,174.75,67937.0,173.9468,174.3247,173.4395,173.8075,67937.0
2023-02-16 11:30:00,174.77,175.08,173.81,173.89,49598.0,173.8274,174.1357,172.8726,172.9522,49598.0
2023-02-16 12:00:00,173.93,174.11,172.92,174.08,80703.0,172.9919,173.171,171.9874,173.1411,80703.0
2023-02-16 12:30:00,174.11,174.84,174.11,174.29,65798.0,173.171,173.897,173.171,173.35,65798.0
2023-02-16 13:00:00,174.46,175.43,174.34,174.78,62294.0,173.5191,174.4838,173.3997,173.8374,62294.0
2023-02-16 13:30:00,174.82,175.42,174.66,175.32,49039.0,173.8771,174.4739,173.718,174.3744,49039.0
2023-02-16 14:00:00,175.35,175.51,174.5,174.87,39821.0,174.4043,174.5634,173.5589,173.9269,39821.0
2023-02-16 14:30:00,174.87,175.84,174.86,175.48,92403.0,173.9269,174.8916,173.9169,174.5336,92403.0
2023-02-16 15:00:00,175.47,175.49,172.73,172.76,150819.0,174.5236,174.5435,171.7984,171.8282,150819.0
2023-02-16 15:30:00,172.74,173.0,172.23,172.39,169469.0,171.8084,172.067,171.3011,171.4602,169469.0
2023-02-17 09:30:00,170.01,172.35,169.82,171.37,230382.0,169.0931,171.4205,168.9041,170.4457,230382.0
2023-02-17 10:00:00,171.34,172.05,170.78,171.49,189024.0,170.4159,171.1221,169.8589,170.5651,189024.0
2023-02-17 10:30:00,171.45,171.74,170.4,170.94,127298.0,170.5253,170.8137,169.481,170.0181,127298.0
2023-02-17 11:00:00,170.86,171.43,170.48,170.76,105116.0,169.9385,170.5054,169.5605,169.839,105116.0
2023-02-17 11:30:00,170.77,171.03,170.34,170.95,84880.0,169.849,170.1076,169.4213,170.028,84880.0
2023-02-17 12:00:00,170.97,171.41,170.33,170.56,88594.0,170.0479,170.4855,169.4114,169.6401,88594.0
2023-02-17 12:30:00,170.55,170.65,170.07,170.27,105684.0,169.6302,169.7296,169.1528,169.3517,105684.0
2023-02-17 13:00:00,170.22,171.01,170.16,170.43,69941.0,169.3019,170.0877,169.2423,169.5108,69941.0
2023-02-17 13:30:00,170.33,171.02,170.31,170.99,73411.0,169.4114,170.0976,169.3915,170.0678,73411.0
2023-02-17 14:00:00,171.0,171.84,170.6,171.66,118496.0,170.0777,170.9132,169.6799,170.7342,118496.0
2023-02-17 14:30:00,171.75,172.2,171.23,172.16,125707.0,170.8237,171.2713,170.3065,171.2315,125707.0
2023-02-17 15:00:00,172.15,172.98,171.75,171.84,135188.0,171.2215,172.0471,170.8237,170.9132,135188.0
2023-02-17 15:30:00,171.71,173.16,171.6,172.88,129459.0,170.7839,172.2261,170.6745,171.9476,129459.0
2023-02-21 09:30:00,174.05,178.13,173.32,174.77,297151.0,173.1113,177.1693,172.3852,173.8274,297151.0
2023-02-21 10:00:00,174.67,174.81,173.28,174.49,230427.0,173.7279,173.8672,172.3454,173.5489,230427.0
2023-02-21 10:30:00,174.48,175.32,174.0,174.03,141249.0,173.539,174.3744,173.0616,173.0914,141249.0
2023-02-21 11:00:00,174.1,174.68,173.39,173.46,103085.0,173.161,173.7379,172.4548,172.5245,103085.0
2023-02-21 11:30:00,173.45,174.21,173.3,173.57,76581.0,172.5145,173.2704,172.3653,172.6339,76581.0
2023-02-21 12:00:00,173.56,173.88,173.36,173.63,77109.0,172.6239,172.9422,172.425,172.6936,77109.0
2023-02-21 12:30:00,173.67,173.94,172.78,173.22,98813.0,172.7333,173.0019,171.8481,172.2858,98813.0
2023-02-21 13:00:00,173.21,173.39,172.19,172.71,86256.0,172.2758,172.4548,171.2613,171.7785,86256.0
2023-02-21 13:30:00,172.7,172.94,172.45,172.8,65701.0,171.7686,172.0073,171.5199,171.868,65701.0
2023-02-21 14:00:00,172.83,172.83,172.24,172.58,77269.0,171.8979,171.8979,171.3111,171.6492,77269.0
2023-02-21 14:30:00,172.62,173.68,172.47,173.07,75851.0,171.689,172.7433,171.5398,172.1366,75851.0
2023-02-21 15:00:00,173.03,173.35,172.75,172.85,74091.0,172.0968,172.4151,171.8183,171.9178,74091.0
2023-02-21 15:30:00,172.87,173.41,171.9,172.07,152568.0,171.9377,172.4747,170.9729,171.142,152568.0
2023-02-22 09:30:00,171.06,172.7,170.98,171.21,111984.0,170.1374,171.7686,170.0578,170.2866,111984.0
2023-02-22 10:00:00,171.19,171.19,169.69,170.31,200941.0,170.2667,170.2667,168.7748,169.3915,200941.0
2023-02-22 10:30:00,170.23,171.51,169.85,171.16,105939.0,169.3119,170.585,168.9339,170.2369,105939.0
2023-02-22 11:00:00,171.22,171.91,171.17,171.33,117634.0,170.2966,170.9828,170.2468,170.406,117634.0
2023-02-22 11:30:00,171.32,171.95,171.1,171.94,87409.0,170.396,171.0226,170.1772,171.0127,87409.0
2023-02-22 12:00:00,171.96,172.23,171.36,172.02,65390.0,171.0326,171.3011,170.4358,171.0922,65390.0
2023-02-22 12:30:00,172.03,172.31,171.86,172.12,47996.0,171.1022,171.3807,170.9331,171.1917,47996.0
2023-02-22 13:00:00,172.1,172.75,172.07,172.43,73181.0,171.1718,171.8183,171.142,171.5,73181.0
2023-02-22 13:30:00,172.44,172.48,171.48,171.63,104327.0,171.51,171.5498,170.5551,170.7043,104327.0
2023-02-22 14:00:00,171.58,172.24,170.69,171.19,103367.0,170.6546,171.3111,169.7694,170.2667,103367.0
2023-02-22 14:30:00,171.18,171.63,170.68,170.84,86760.0,170.2568,170.7043,169.7595,169.9186,86760.0
2023-02-22 15:00:00,170.78,171.47,170.5,171.06,55095.0,169.8589,170.5452,169.5804,170.1374,55095.0
2023-02-22 15:30:00,170.95,171.47,170.75,171.09,68279.0,170.028,170.5452,169.8291,170.1673,68279.0
2023-02-23 09:30:00,172.09,173.67,171.8,172.38,175021.0,171.1619,172.7333,170.8734,171.4503,175021.0
2023-02-23 10:00:00,172.54,172.85,171.07,171.88,141320.0,171.6094,171.9178,170.1474,170.953,141320.0
2023-02-23 10:30:00,171.84,172.03,170.37,170.48,121862.0,170.9132,171.1022,169.4511,169.5605,121862.0
2023-02-23 11:00:00,170.48,170.85,169.97,170.21,78658.0,169.5605,169.9285,169.0533,169.292,78658.0
2023-02-23 11:30:00,170.2,170.45,169.42,169.67,103639.0,169.2821,169.5307,168.5063,168.7549,103639.0
2023-02-23 12:00:00,169.71,170.41,169.69,170.35,92173.0,168.7947,169.4909,168.7748,169.4312,92173.0
2023-02-23 12:30:00,170.35,170.89,170.27,170.8,64013.0,169.4312,169.9683,169.3517,169.8788,64013.0
2023-02-23 13:00:00,170.75,171.04,170.38,171.02,68805.0,169.8291,170.1175,169.4611,170.0976,68805.0
2023-02-23 13:30:00,171.04,171.76,170.79,171.7,55188.0,170.1175,170.8336,169.8689,170.774,55188.0
2023-02-23 14:00:00,171.7,172.77,171.41,172.67,47788.0,170.774,171.8382,170.4855,171.7387,47788.0
2023-02-23 14:30:00,172.7,173.09,172.55,172.82,47561.0,171.7686,172.1565,171.6194,171.8879,47561.0
2023-02-23 15:00:00,172.8,173.52,172.75,173.49,55516.0,171.868,172.5841,171.8183,172.5543,55516.0
2023-02-23 15:30:00,173.5,173.67,171.98,171.98,100481.0,172.5643,172.7333,171.0525,171.0525,100481.0
2023-02-24 09:30:00,168.4,169.52,167.93,169.14,202089.0,167.4918,168.6057,167.0243,168.2278,202089.0
2023-02-24 10:00:00,169.08,169.39,167.7,169.25,163233.0,168.1681,168.4764,166.7955,168.3372,163233.0
2023-02-24 10:30:00,169.25,169.59,168.02,168.57,120514.0,168.3372,168.6753,167.1138,167.6608,120514.0
2023-02-24 11:00:00,168.59,169.46,168.22,168.65,93812.0,167.6807,168.546,167.3127,167.7404,93812.0
2023-02-24 11:30:00,168.66,169.64,168.25,169.56,75116.0,167.7504,168.7251,167.3426,168.6455,75116.0
2023-02-24 12:00:00,169.64,169.82,169.17,169.77,54107.0,168.7251,168.9041,168.2576,168.8544,54107.0
2023-02-24 12:30:00,169.71,169.83,168.91,168.99,42824.0,168.7947,168.914,167.999,168.0786,42824.0
2023-02-24 13:00:00,169.01,169.85,168.91,169.76,29720.0,168.0985,168.9339,167.999,168.8444,29720.0
2023-02-24 13:30:00,169.62,169.91,169.15,169.62,52661.0,168.7052,168.9936,168.2377,168.7052,52661.0
2023-02-24 14:00:00,169.64,170.16,169.35,170.07,49208.0,168.7251,169.2423,168.4366,169.1528,49208.0
2023-02-24 14:30:00,170.03,170.72,169.62,170.58,58871.0,169.113,169.7992,168.7052,169.66,58871.0
2023-02-24 15:00:00,170.61,170.7,169.85,169.89,77596.0,169.6898,169.7794,168.9339,168.9737,77596.0
2023-02-24 15:30:00,169.93,170.45,169.62,170.41,94607.0,169.0135,169.5307,168.7052,169.4909,94607.0
2023-02-27 09:30:00,171.87,173.08,170.53,171.51,140596.0,170.943,172.1465,169.6103,170.585,140596.0
2023-02-27 10:00:00,171.6,172.29,171.1,171.48,149078.0,170.6745,171.3608,170.1772,170.5551,149078.0
2023-02-27 10:30:00,171.46,171.62,169.99,170.3,146125.0,170.5353,170.6944,169.0732,169.3815,146125.0
2023-02-27 11:00:00,170.45,170.66,169.75,169.96,59849.0,169.5307,169.7396,168.8345,169.0433,59849.0
2023-02-27 11:30:00,169.96,170.86,169.59,169.77,102940.0,169.0433,169.9385,168.6753,168.8544,102940.0
2023-02-27 12:00:00,169.82,169.96,169.23,169.6,82336.0,168.9041,169.0433,168.3173,168.6853,82336.0
2023-02-27 12:30:00,169.59,170.3,169.59,170.25,71481.0,168.6753,169.3815,168.6753,169.3318,71481.0
2023-02-27 13:00:00,170.22,170.34,169.76,169.94,35366.0,169.3019,169.4213,168.8444,169.0235,35366.0
2023-02-27 13:30:00,169.97,170.4,169.8,170.4,31604.0,169.0533,169.481,168.8842,169.481,31604.0
2023-02-27 14:00:00,170.39,170.73,169.87,170.09,46176.0,169.471,169.8092,168.9538,169.1726,46176.0
2023-02-27 14:30:00,170.09,170.09,169.2,169.64,48359.0,169.1726,169.1726,168.2874,168.7251,48359.0
2023-02-27 15:00:00,169.62,169.73,169.27,169.53,49556.0,168.7052,168.8146,168.3571,168.6157,49556.0
2023-02-27 15:30:00,169.5,169.66,169.1,169.54,80391.0,168.5858,168.745,168.188,168.6256,80391.0
2023-02-28 09:30:00,171.9,176.13,171.87,176.13,470244.0,170.9729,175.1801,170.943,175.1801,470244.0
2023-02-28 10:00:00,176.12,176.7,174.69,174.71,262632.0,175.1701,175.747,173.7478,173.7677,262632.0
2023-02-28 10:30:00,174.79,175.91,174.15,175.07,187620.0,173.8473,174.9613,173.2107,174.1258,187620.0
2023-02-28 11:00:00,175.07,176.09,174.98,175.34,123501.0,174.1258,175.1403,174.0363,174.3943,123501.0
2023-02-28 11:30:00,175.26,175.44,174.71,175.04,90940.0,174.3148,174.4938,173.7677,174.0959,90940.0
2023-02-28 12:00:00,175.07,175.66,174.92,175.38,92095.0,174.1258,174.7126,173.9766,174.4341,92095.0
2023-02-28 12:30:00,175.38,175.82,174.78,175.79,85656.0,174.4341,174.8717,173.8374,174.8419,85656.0
2023-02-28 13:00:00,175.71,175.82,175.14,175.63,67315.0,174.7623,174.8717,174.1954,174.6828,67315.0
2023-02-28 13:30:00,175.63,176.33,175.24,176.13,60445.0,174.6828,175.379,174.2949,175.1801,60445.0
2023-02-28 14:00:00,176.18,176.65,175.88,176.51,61767.0,175.2298,175.6973,174.9314,175.558,61767.0
2023-02-28 14:30:00,176.5,177.45,176.37,177.19,100829.0,175.5481,176.493,175.4188,176.2344,100829.0
2023-02-28 15:00:00,177.14,177.54,176.75,177.17,117688.0,176.1846,176.5825,175.7967,176.2145,117688.0
2023-02-28 15:30:00,177.19,177.33,174.73,174.97,329546.0,176.2344,176.3736,173.7876,174.0263,329546.0
2023-03-01 09:30:00,174.72,177.04,173.79,176.57,236502.0,173.7777,176.0852,172.8527,175.6177,236502.0
2023-03-01 10:00:00,176.6,177.0,175.52,176.56,238778.0,175.6475,176.0454,174.5734,175.6078,238778.0
2023-03-01 10:30:00,176.25,177.81,176.11,177.0,171940.0,175.2994,176.851,175.1602,176.0454,171940.0
2023-03-01 11:00:00,176.94,176.96,176.21,176.35,115344.0,175.9857,176.0056,175.2596,175.3989,115344.0
2023-03-01 11:30:00,176.37,177.59,176.33,177.34,78187.0,175.4188,176.6322,175.379,176.3835,78187.0
2023-03-01 12:00:00,177.38,177.6,176.71,176.85,86669.0,176.4233,176.6421,175.7569,175.8962,86669.0
2023-03-01 12:30:00,176.85,176.92,176.42,176.52,60006.0,175.8962,175.9658,175.4685,175.568,60006.0
2023-03-01 13:00:00,176.45,176.53,175.47,175.47,60211.0,175.4983,175.5779,174.5236,174.5236,60211.0
2023-03-01 13:30:00,175.46,175.61,174.76,175.4,81646.0,174.5137,174.6629,173.8175,174.454,81646.0
2023-03-01 14:00:00,175.4,175.4,174.79,175.18,62661.0,174.454,174.454,173.8473,174.2352,62661.0
2023-03-01 14:30:00,175.08,175.4,174.45,174.54,89482.0,174.1357,174.454,173.5091,173.5986,89482.0
2023-03-01 15:00:00,174.58,174.84,173.82,173.97,127655.0,173.6384,173.897,172.8825,173.0317,127655.0
2023-03-01 15:30:00,173.95,174.37,173.32,173.41,167802.0,173.0118,173.4296,172.3852,172.4747,167802.0
2023-03-02 09:30:00,172.33,174.32,172.28,172.85,185166.0,171.4006,173.3798,171.3508,171.9178,185166.0
2023-03-02 10:00:00,172.85,173.01,171.45,172.18,115416.0,171.9178,172.0769,170.5253,171.2514,115416.0
2023-03-02 10:30:00,172.04,172.98,171.8,172.95,119969.0,171.1121,172.0471,170.8734,172.0172,119969.0
2023-03-02 11:00:00,172.94,173.43,172.64,172.93,81565.0,172.0073,172.4946,171.7089,171.9973,81565.0
2023-03-02 11:30:00,172.91,172.93,172.12,172.43,71560.0,171.9774,171.9973,171.1917,171.5,71560.0
2023-03-02 12:00:00,172.45,172.92,172.32,172.79,32476.0,171.5199,171.9874,171.3906,171.8581,32476.0
2023-03-02 12:30:00,172.83,173.3,172.48,173.16,53644.0,171.8979,172.3653,171.5498,172.2261,53644.0
2023-03-02 13:00:00,173.11,173.41,172.83,172.97,72901.0,172.1764,172.4747,171.8979,172.0371,72901.0
2023-03-02 13:30:00,172.88,174.06,172.88,173.96,60569.0,171.9476,173.1212,171.9476,173.0218,60569.0
2023-03-02 14:00:00,173.98,174.48,173.45,174.12,101325.0,173.0417,173.539,172.5145,173.1809,101325.0
2023-03-02 14:30:00,174.16,174.29,173.84,174.16,89600.0,173.2207,173.35,172.9024,173.2207,89600.0
2023-03-02 15:00:00,174.12,174.43,173.4,173.73,98461.0,173.1809,173.4892,172.4648,172.793,98461.0
2023-03-02 15:30:00,173.73,175.0,173.73,174.51,71587.0,172.793,174.0562,172.793,173.5688,71587.0
2023-03-03 09:30:00,179.05,180.24,177.06,180.02,386982.0,178.0843,179.2679,176.1051,179.0491,386982.0
2023-03-03 10:00:00,180.1,182.94,179.27,182.63,246261.0,179.1287,181.9533,178.3031,181.645,246261.0
2023-03-03 10:30:00,182.66,183.57,182.15,182.3,210039.0,181.6749,182.5799,181.1676,181.3168,210039.0
2023-03-03 11:00:00,182.38,183.5,182.36,183.31,113760.0,181.3964,182.5103,181.3765,182.3213,113760.0
2023-03-03 11:30:00,183.35,184.6,183.28,184.48,98924.0,182.3611,183.6044,182.2915,183.485,98924.0
2023-03-03 12:00:00,184.5,184.85,183.5,183.5,113602.0,183.5049,183.853,182.5103,182.5103,113602.0
2023-03-03 12:30:00,183.58,184.78,183.24,184.71,96478.0,182.5899,183.7834,182.2517,183.7138,96478.0
2023-03-03 13:00:00,184.63,185.17,184.5,184.92,98511.0,183.6342,184.1713,183.5049,183.9227,98511.0
2023-03-03 13:30:00,184.95,185.9,184.6,185.54,91317.0,183.9525,184.8974,183.6044,184.5393,91317.0
2023-03-03 14:00:00,185.61,186.6,185.2,185.62,125508.0,184.6089,185.5936,184.2012,184.6189,125508.0
2023-03-03 14:30:00,185.57,186.02,185.33,185.54,115130.0,184.5692,185.0167,184.3305,184.5393,115130.0
2023-03-03 15:00:00,185.56,186.16,184.89,185.32,165261.0,184.5592,185.156,183.8928,184.3205,165261.0
2023-03-03 15:30:00,185.32,185.56,184.56,185.22,195383.0,184.3205,184.5592,183.5646,184.221,195383.0
2023-03-06 09:30:00,188.1,189.66,185.57,186.96,556523.0,187.0855,188.6371,184.5692,185.9517,556523.0
2023-03-06 10:00:00,187.08,188.93,186.46,188.22,220212.0,186.071,187.911,185.4544,187.2049,220212.0
2023-03-06 10:30:00,188.23,188.98,188.12,188.59,152940.0,187.2148,187.9608,187.1054,187.5729,152940.0
2023-03-06 11:00:00,188.53,189.25,187.62,187.81,143367.0,187.5132,188.2293,186.6081,186.7971,143367.0
2023-03-06 11:30:00,187.85,188.08,187.2,187.92,74950.0,186.8369,187.0656,186.1904,186.9065,74950.0
2023-03-06 12:00:00,187.86,188.1,187.52,187.93,41632.0,186.8468,187.0855,186.5086,186.9164,41632.0
2023-03-06 12:30:00,187.94,188.45,186.48,186.77,88358.0,186.9264,187.4336,185.4742,185.7627,88358.0
2023-03-06 13:00:00,186.78,186.98,185.89,186.56,73790.0,185.7726,185.9716,184.8874,185.5538,73790.0
2023-03-06 13:30:00,186.54,186.63,185.8,186.17,62738.0,185.5339,185.6234,184.7979,185.1659,62738.0
2023-03-06 14:00:00,186.1,186.47,185.8,186.28,44539.0,185.0963,185.4643,184.7979,185.2753,44539.0
2023-03-06 14:30:00,186.2,187.24,186.02,186.26,110133.0,185.1958,186.2302,185.0167,185.2554,110133.0
2023-03-06 15:00:00,186.25,186.76,185.74,185.82,105802.0,185.2455,185.7527,184.7382,184.8178,105802.0
2023-03-06 15:30:00,185.84,186.11,184.67,184.87,125644.0,184.8377,185.1062,183.674,183.8729,125644.0
2023-03-07 09:30:00,188.88,190.28,187.44,187.48,406666.0,187.8613,189.2538,186.4291,186.4689,406666.0
2023-03-07 10:00:00,187.44,187.55,184.87,187.22,272144.0,186.4291,186.5385,183.8729,186.2103,272144.0
2023-03-07 10:30:00,187.21,188.78,186.14,186.18,148452.0,186.2003,187.7618,185.1361,185.1759,148452.0
2023-03-07 11:00:00,186.08,186.77,185.41,185.65,129365.0,185.0764,185.7627,184.41,184.6487,129365.0
2023-03-07 11:30:00,185.61,186.3,185.5,185.92,84315.0,184.6089,185.2952,184.4995,184.9173,84315.0
2023-03-07 12:00:00,185.95,187.95,185.88,187.46,64603.0,184.9471,186.9363,184.8775,186.449,64603.0
2023-03-07 12:30:00,187.46,187.64,185.74,185.76,78276.0,186.449,186.628,184.7382,184.7581,78276.0
2023-03-07 13:00:00,185.72,186.05,185.1,185.82,53870.0,184.7183,185.0466,184.1017,184.8178,53870.0
2023-03-07 13:30:00,185.68,186.13,184.36,184.65,84346.0,184.6786,185.1261,183.3657,183.6541,84346.0
2023-03-07 14:00:00,184.62,185.65,184.62,184.8,96576.0,183.6243,184.6487,183.6243,183.8033,96576.0
2023-03-07 14:30:00,184.74,184.96,184.02,184.36,60877.0,183.7436,183.9624,183.0275,183.3657,60877.0
2023-03-07 15:00:00,184.35,185.48,184.35,184.64,119785.0,183.3557,184.4796,183.3557,183.6442,119785.0
2023-03-07 15:30:00,184.64,185.52,184.31,184.52,180867.0,183.6442,184.5194,183.316,183.5248,180867.0
2023-03-08 09:30:00,182.88,183.75,181.43,182.79,260653.0,181.8937,182.759,180.4515,181.8042,260653.0
2023-03-08 10:00:00,182.76,183.22,181.35,183.03,185657.0,181.7743,182.2318,180.3719,182.0429,185657.0
2023-03-08 10:30:00,183.0,183.65,182.28,182.32,60915.0,182.013,182.6595,181.2969,181.3367,60915.0
2023-03-08 11:00:00,182.35,183.46,182.29,183.11,36771.0,181.3665,182.4705,181.3068,182.1224,36771.0
2023-03-08 11:30:00,183.1,184.31,182.48,184.05,76107.0,182.1125,183.316,181.4958,183.0574,76107.0
2023-03-08 12:00:00,184.02,184.09,183.11,183.75,50418.0,183.0275,183.0971,182.1224,182.759,50418.0
2023-03-08 12:30:00,183.61,184.21,183.16,183.91,33348.0,182.6197,183.2165,182.1722,182.9181,33348.0
2023-03-08 13:00:00,183.99,184.21,183.41,183.56,55668.0,182.9977,183.2165,182.4208,182.57,55668.0
2023-03-08 13:30:00,183.52,183.67,183.01,183.21,69372.0,182.5302,182.6794,182.023,182.2219,69372.0
2023-03-08 14:00:00,183.21,183.88,183.15,183.66,62019.0,182.2219,182.8883,182.1622,182.6695,62019.0
2023-03-08 14:30:00,183.68,183.94,183.42,183.54,29780.0,182.6894,182.9479,182.4308,182.5501,29780.0
2023-03-08 15:00:00,183.61,183.97,183.08,183.91,84078.0,182.6197,182.9778,182.0926,182.9181,84078.0
2023-03-08 15:30:00,183.92,185.25,183.8,185.0,100270.0,182.9281,184.2509,182.8087,184.0022,100270.0
2023-03-09 09:30:00,186.48,188.91,186.13,187.67,264926.0,185.4742,187.8911,185.1261,186.6578,264926.0
2023-03-09 10:00:00,187.69,188.52,185.62,186.14,139511.0,186.6777,187.5032,184.6189,185.1361,139511.0
2023-03-09 10:30:00,186.18,187.26,185.78,185.93,110536.0,185.1759,186.25,184.778,184.9272,110536.0
2023-03-09 11:00:00,185.94,186.9,185.7,186.04,92746.0,184.9372,185.892,184.6985,185.0366,92746.0
2023-03-09 11:30:00,186.08,186.81,185.9,186.2,72405.0,185.0764,185.8025,184.8974,185.1958,72405.0
2023-03-09 12:00:00,186.17,186.17,185.18,185.65,61157.0,185.1659,185.1659,184.1813,184.6487,61157.0
2023-03-09 12:30:00,185.6,185.71,183.91,184.02,60964.0,184.599,184.7084,182.9181,183.0275,60964.0
2023-03-09 13:00:00,183.97,184.23,182.79,182.91,84927.0,182.9778,183.2364,181.8042,181.9235,84927.0
2023-03-09 13:30:00,182.75,182.76,181.34,181.41,113159.0,181.7644,181.7743,180.362,180.4316,113159.0
2023-03-09 14:00:00,181.28,182.27,180.72,182.15,130024.0,180.3023,181.287,179.7453,181.1676,130024.0
2023-03-09 14:30:00,182.17,183.37,181.85,182.45,117470.0,181.1875,182.381,180.8692,181.466,117470.0
2023-03-09 15:00:00,182.48,182.56,180.32,180.94,137971.0,181.4958,181.5754,179.3475,179.9641,137971.0
2023-03-09 15:30:00,180.83,182.52,180.67,181.67,179174.0,179.8547,181.5356,179.6956,180.6902,179174.0
2023-03-10 09:30:00,181.09,182.47,179.78,181.13,250240.0,180.1133,181.4859,178.8104,180.1531,250240.0
2023-03-10 10:00:00,181.35,183.96,181.35,182.0,184572.0,180.3719,182.9678,180.3719,181.0184,184572.0
2023-03-10 10:30:00,182.16,183.35,180.8,183.35,101377.0,181.1775,182.3611,179.8249,182.3611,101377.0
2023-03-10 11:00:00,183.25,184.36,182.83,184.24,97349.0,182.2617,183.3657,181.8439,183.2463,97349.0
2023-03-10 11:30:00,184.28,184.76,182.83,183.0,87581.0,183.2861,183.7635,181.8439,182.013,87581.0
2023-03-10 12:00:00,182.92,183.11,181.48,182.39,87611.0,181.9334,182.1224,180.5012,181.4063,87611.0
2023-03-10 12:30:00,182.46,183.24,181.35,181.35,89637.0,181.4759,182.2517,180.3719,180.3719,89637.0
2023-03-10 13:00:00,181.37,181.68,179.89,179.89,84701.0,180.3918,180.7001,178.9198,178.9198,84701.0
2023-03-10 13:30:00,179.87,179.99,178.91,179.31,72582.0,178.8999,179.0193,177.9451,178.3429,72582.0
2023-03-10 14:00:00,179.31,180.59,179.3,179.6,77706.0,178.3429,179.616,178.333,178.6314,77706.0
2023-03-10 14:30:00,179.66,181.19,179.66,180.79,88634.0,178.691,180.2128,178.691,179.8149,88634.0
2023-03-10 15:00:00,180.75,181.09,179.64,180.09,127921.0,179.7752,180.1133,178.6711,179.1187,127921.0
2023-03-10 15:30:00,179.97,180.25,178.82,179.42,140143.0,178.9994,179.2778,177.8556,178.4523,140143.0
2023-03-13 09:30:00,177.91,182.22,174.91,180.53,325953.0,176.9505,181.2372,173.9667,179.5563,325953.0
2023-03-13 10:00:00,180.75,182.0,180.03,180.23,168801.0,179.7752,181.0184,179.059,179.258,168801.0
2023-03-13 10:30:00,180.75,181.78,178.99,180.67,113120.0,179.7752,180.7996,178.0246,179.6956,113120.0
2023-03-13 11:00:00,180.5,183.02,180.28,183.02,110089.0,179.5265,182.0329,179.3077,182.0329,110089.0
2023-03-13 11:30:00,183.08,183.21,181.72,182.2,102912.0,182.0926,182.2219,180.7399,181.2173,102912.0
2023-03-13 12:00:00,182.16,183.01,181.53,182.02,85521.0,181.1775,182.023,180.5509,181.0383,85521.0
2023-03-13 12:30:00,182.05,182.97,181.45,181.85,70525.0,181.0681,181.9832,180.4714,180.8692,70525.0
2023-03-13 13:00:00,181.91,182.21,180.96,181.68,62300.0,180.9289,181.2273,179.984,180.7001,62300.0
2023-03-13 13:30:00,181.71,182.51,181.34,182.18,71197.0,180.73,181.5257,180.362,181.1974,71197.0
2023-03-13 14:00:00,182.29,183.18,182.23,182.77,71933.0,181.3068,182.192,181.2472,181.7843,71933.0
2023-03-13 14:30:00,182.88,183.7,182.38,183.55,74878.0,181.8937,182.7092,181.3964,182.5601,74878.0
2023-03-13 15:00:00,183.56,183.74,181.21,181.57,85003.0,182.57,182.749,180.2327,180.5907,85003.0
2023-03-13 15:30:00,181.54,182.67,180.47,180.88,120116.0,180.5609,181.6848,179.4967,179.9045,120116.0
2023-03-14 09:30:00,187.58,192.24,186.59,191.22,414484.0,186.5683,191.2032,185.5837,190.1887,414484.0
2023-03-14 10:00:00,191.25,191.3,188.84,190.45,162386.0,190.2185,190.2683,187.8215,189.4228,162386.0
2023-03-14 10:30:00,190.53,191.07,189.18,189.42,83500.0,189.5024,190.0395,188.1597,188.3984,83500.0
2023-03-14 11:00:00,189.43,191.65,189.32,191.31,97347.0,188.4083,190.6164,188.2989,190.2782,97347.0
2023-03-14 11:30:00,191.49,192.54,191.27,192.35,94761.0,190.4572,191.5016,190.2384,191.3126,94761.0
2023-03-14 12:00:00,192.4,193.13,191.84,191.89,84218.0,191.3623,192.0884,190.8053,190.8551,84218.0
2023-03-14 12:30:00,191.86,193.74,191.86,192.85,88585.0,190.8252,192.6951,190.8252,191.8099,88585.0
2023-03-14 13:00:00,192.92,193.69,192.25,193.52,89049.0,191.8795,192.6454,191.2131,192.4763,89049.0
2023-03-14 13:30:00,193.45,194.0,192.28,192.54,100679.0,192.4067,192.9537,191.243,191.5016,100679.0
2023-03-14 14:00:00,192.52,192.91,191.33,192.76,122067.0,191.4817,191.8696,190.2981,191.7204,122067.0
2023-03-14 14:30:00,192.76,193.26,191.35,191.7,85106.0,191.7204,192.2177,190.318,190.6661,85106.0
2023-03-14 15:00:00,191.74,191.95,189.98,191.06,80264.0,190.7059,190.9147,188.9554,190.0295,80264.0
2023-03-14 15:30:00,191.07,194.31,190.88,194.03,145333.0,190.0395,193.262,189.8505,192.9835,145333.0
2023-03-15 09:30:00,192.75,195.25,192.07,192.54,360878.0,191.7104,194.1969,191.0341,191.5016,360878.0
2023-03-15 10:00:00,192.39,194.25,191.85,192.48,193784.0,191.3524,193.2023,190.8153,191.4419,193784.0
2023-03-15 10:30:00,192.29,192.9,190.86,192.73,133649.0,191.2529,191.8596,189.8306,191.6905,133649.0
2023-03-15 11:00:00,192.7,193.87,192.26,193.35,114222.0,191.6607,192.8244,191.2231,192.3072,114222.0
2023-03-15 11:30:00,193.24,196.16,192.89,195.17,130786.0,192.1978,195.102,191.8497,194.1174,130786.0
2023-03-15 12:00:00,195.28,195.44,192.88,193.32,99555.0,194.2268,194.3859,191.8397,192.2774,99555.0
2023-03-15 12:30:00,193.23,193.86,192.15,192.43,70034.0,192.1878,192.8144,191.1137,191.3922,70034.0
2023-03-15 13:00:00,192.28,193.76,191.68,193.63,73633.0,191.243,192.715,190.6462,192.5857,73633.0
2023-03-15 13:30:00,193.6,194.31,192.62,194.1,84716.0,192.5558,193.262,191.5811,193.0532,84716.0
2023-03-15 14:00:00,194.14,195.89,193.68,195.09,118674.0,193.0929,194.8335,192.6354,194.0378,118674.0
2023-03-15 14:30:00,195.13,196.35,195.04,196.26,112363.0,194.0776,195.291,193.9881,195.2015,112363.0
2023-03-15 15:00:00,196.31,196.83,195.59,196.54,121223.0,195.2512,195.7684,194.5351,195.48,121223.0
2023-03-15 15:30:00,196.47,197.76,195.64,197.76,186633.0,195.4104,196.6934,194.5848,196.6934,186633.0
2023-03-16 09:30:00,198.29,200.35,197.11,198.38,472512.0,197.2206,199.2694,196.0469,197.3101,472512.0
2023-03-16 10:00:00,198.41,198.49,196.14,196.73,204272.0,197.3399,197.4195,195.0821,195.669,204272.0
2023-03-16 10:30:00,196.77,199.7,196.72,199.37,144434.0,195.7088,198.6229,195.659,198.2947,144434.0
2023-03-16 11:00:00,199.37,201.7,198.75,201.23,157710.0,198.2947,200.6122,197.6781,200.1447,157710.0
2023-03-16 11:30:00,201.4,201.96,200.33,200.64,78522.0,200.3138,200.8708,199.2496,199.5579,78522.0
2023-03-16 12:00:00,200.64,200.86,199.29,200.42,92873.0,199.5579,199.7767,198.2152,199.3391,92873.0
2023-03-16 12:30:00,200.54,202.0,200.27,201.48,65764.0,199.4584,200.9105,199.1899,200.3933,65764.0
2023-03-16 13:00:00,201.49,201.49,199.26,200.34,57222.0,200.4033,200.4033,198.1853,199.2595,57222.0
2023-03-16 13:30:00,200.38,200.52,199.3,199.41,52512.0,199.2993,199.4385,198.2251,198.3345,52512.0
2023-03-16 14:00:00,199.24,199.58,198.28,198.72,127560.0,198.1654,198.5036,197.2106,197.6482,127560.0
2023-03-16 14:30:00,198.67,199.73,198.14,199.64,119557.0,197.5985,198.6528,197.0714,198.5633,119557.0
2023-03-16 15:00:00,199.66,201.5,199.53,201.5,93642.0,198.5832,200.4132,198.4539,200.4132,93642.0
2023-03-16 15:30:00,201.5,205.76,201.2,204.9,326471.0,200.4132,204.6503,200.1149,203.7949,326471.0
2023-03-17 09:30:00,200.45,201.5,199.1,200.79,281552.0,199.3689,200.4132,198.0262,199.7071,281552.0
2023-03-17 10:00:00,200.89,201.82,198.45,198.87,136854.0,199.8065,200.7315,197.3797,197.7974,136854.0
2023-03-17 10:30:00,198.93,199.65,198.0,199.35,136858.0,197.8571,198.5732,196.9321,198.2748,136858.0
2023-03-17 11:00:00,199.33,200.01,198.26,198.57,84688.0,198.2549,198.9313,197.1907,197.499,84688.0
2023-03-17 11:30:00,198.52,199.75,197.97,199.59,90787.0,197.4493,198.6727,196.9023,198.5135,90787.0
2023-03-17 12:00:00,199.6,199.82,198.57,199.31,43205.0,198.5235,198.7423,197.499,198.2351,43205.0
2023-03-17 12:30:00,199.31,200.04,198.22,198.55,60703.0,198.2351,198.9611,197.1509,197.4792,60703.0
2023-03-17 13:00:00,198.63,199.89,198.45,199.02,66684.0,197.5587,198.8119,197.3797,197.9466,66684.0
2023-03-17 13:30:00,198.99,199.39,197.95,198.19,88963.0,197.9168,198.3146,196.8824,197.1211,88963.0
2023-03-17 14:00:00,198.25,198.54,196.58,196.75,72954.0,197.1808,197.4692,195.5198,195.6889,72954.0
2023-03-17 14:30:00,196.73,197.29,195.92,196.83,116204.0,195.669,196.2259,194.8633,195.7684,116204.0
2023-03-17 15:00:00,196.87,198.33,196.63,197.91,114031.0,195.8082,197.2603,195.5695,196.8426,114031.0
2023-03-17 15:30:00,197.9,198.29,195.45,195.69,283158.0,196.8327,197.2206,194.3959,194.6346,283158.0
2023-03-20 09:30:00,198.47,199.29,193.76,193.95,125237.0,197.3996,198.2152,192.715,192.904,125237.0
2023-03-20 10:00:00,194.01,195.69,193.76,195.41,85354.0,192.9636,194.6346,192.715,194.3561,85354.0
2023-03-20 10:30:00,195.5,197.37,195.29,197.32,78716.0,194.4456,196.3055,194.2367,196.2558,78716.0
2023-03-20 11:00:00,197.36,197.5,196.39,197.04,55370.0,196.2956,196.4348,195.3308,195.9773,55370.0
2023-03-20 11:30:00,197.16,197.19,195.34,195.38,70142.0,196.0966,196.1265,194.2865,194.3262,70142.0
2023-03-20 12:00:00,195.39,196.16,194.73,195.22,59131.0,194.3362,195.102,193.6798,194.1671,59131.0
2023-03-20 12:30:00,195.35,196.66,195.17,196.41,34031.0,194.2964,195.5993,194.1174,195.3507,34031.0
2023-03-20 13:00:00,196.42,197.05,196.3,196.47,27621.0,195.3606,195.9872,195.2413,195.4104,27621.0
2023-03-20 13:30:00,196.53,197.45,196.28,197.0,43228.0,195.47,196.3851,195.2214,195.9375,43228.0
2023-03-20 14:00:00,197.03,197.51,196.38,197.16,41435.0,195.9673,196.4448,195.3209,196.0966,41435.0
2023-03-20 14:30:00,197.15,197.57,196.72,197.15,43629.0,196.0867,196.5044,195.659,196.0867,43629.0
2023-03-20 15:00:00,197.21,197.85,197.09,197.71,36138.0,196.1464,196.7829,196.027,196.6437,36138.0
2023-03-20 15:30:00,197.64,197.91,197.04,197.77,171541.0,196.5741,196.8426,195.9773,196.7034,171541.0
2023-03-21 09:30:00,203.19,203.51,200.22,201.37,168037.0,202.0941,202.4124,199.1401,200.2839,168037.0
2023-03-21 10:00:00,201.5,202.0,199.37,199.82,76301.0,200.4132,200.9105,198.2947,198.7423,76301.0
2023-03-21 10:30:00,199.88,200.12,198.8,199.64,72454.0,198.802,199.0407,197.7278,198.5633,72454.0
2023-03-21 11:00:00,199.51,199.78,198.42,198.51,82214.0,198.434,198.7025,197.3499,197.4394,82214.0
2023-03-21 11:30:00,198.86,199.27,197.96,199.12,59736.0,197.7875,198.1953,196.8923,198.0461,59736.0
2023-03-21 12:00:00,199.09,200.42,198.94,200.38,81926.0,198.0162,199.3391,197.867,199.2993,81926.0
2023-03-21 12:30:00,200.56,201.04,200.15,200.44,42104.0,199.4783,199.9557,199.0705,199.359,42104.0
2023-03-21 13:00:00,200.6,200.82,199.95,200.76,44914.0,199.5181,199.7369,198.8716,199.6772,44914.0
2023-03-21 13:30:00,200.77,200.99,200.12,200.17,44916.0,199.6872,199.906,199.0407,199.0904,44916.0
2023-03-21 14:00:00,200.13,201.16,200.0,200.97,48341.0,199.0506,200.0751,198.9213,199.8861,48341.0
2023-03-21 14:30:00,201.05,201.53,200.7,201.3,43924.0,199.9657,200.4431,199.6176,200.2143,43924.0
2023-03-21 15:00:00,201.27,202.03,201.27,201.74,88841.0,200.1845,200.9404,200.1845,200.6519,88841.0
2023-03-21 15:30:00,201.81,202.81,201.72,202.2,166470.0,200.7216,201.7162,200.6321,201.1095,166470.0
2023-03-22 09:30:00,202.5,204.4,201.89,203.42,97902.0,201.4078,203.2976,200.8011,202.3229,97902.0
2023-03-22 10:00:00,203.42,203.8,201.98,203.74,63902.0,202.3229,202.7008,200.8907,202.6412,63902.0
2023-03-22 10:30:00,203.78,204.0,202.68,202.84,35219.0,202.6809,202.8998,201.5869,201.746,35219.0
2023-03-22 11:00:00,202.68,203.53,202.32,203.51,26206.0,201.5869,202.4323,201.2288,202.4124,26206.0
2023-03-22 11:30:00,203.56,204.71,203.53,203.89,51148.0,202.4621,203.6059,202.4323,202.7904,51148.0
2023-03-22 12:00:00,203.88,204.17,203.07,203.36,42483.0,202.7804,203.0688,201.9748,202.2632,42483.0
2023-03-22 12:30:00,203.39,203.75,203.09,203.67,41996.0,202.293,202.6511,201.9947,202.5715,41996.0
2023-03-22 13:00:00,203.65,204.27,203.61,204.06,75038.0,202.5516,203.1683,202.5119,202.9594,75038.0
2023-03-22 13:30:00,204.06,204.98,203.92,204.94,28360.0,202.9594,203.8745,202.8202,203.8347,28360.0
2023-03-22 14:00:00,204.81,207.32,204.13,205.52,119107.0,203.7054,206.2019,203.0291,204.4116,119107.0
2023-03-22 14:30:00,205.52,207.09,203.0,203.88,82795.0,204.4116,205.9731,201.9052,202.7804,82795.0
2023-03-22 15:00:00,203.82,205.73,201.96,204.71,65017.0,202.7207,204.6204,200.8708,203.6059,65017.0
2023-03-22 15:30:00,204.66,204.72,199.68,199.72,85248.0,203.5562,203.6159,198.6031,198.6428,85248.0
2023-03-23 09:30:00,202.84,205.4,202.84,204.35,146924.0,201.746,204.2922,201.746,203.2479,146924.0
2023-03-23 10:00:00,204.6,206.58,204.04,205.54,83070.0,203.4965,205.4658,202.9395,204.4315,83070.0
2023-03-23 10:30:00,205.47,207.2,205.4,206.56,76466.0,204.3618,206.0825,204.2922,205.446,76466.0
2023-03-23 11:00:00,206.6,207.86,206.2,206.36,63640.0,205.4857,206.7389,205.0879,205.247,63640.0
2023-03-23 11:30:00,206.5,207.62,206.5,207.0,47527.0,205.3863,206.5002,205.3863,205.8836,47527.0
2023-03-23 12:00:00,207.01,207.8,206.24,207.01,46141.0,205.8935,206.6793,205.1277,205.8935,46141.0
2023-03-23 12:30:00,207.01,207.19,205.76,206.19,32342.0,205.8935,206.0726,204.6503,205.0779,32342.0
2023-03-23 13:00:00,206.18,206.86,205.22,205.58,39755.0,205.068,205.7443,204.1132,204.4712,39755.0
2023-03-23 13:30:00,205.52,206.39,205.49,205.59,27034.0,204.4116,205.2769,204.3817,204.4812,27034.0
2023-03-23 14:00:00,205.68,205.9,203.77,203.84,56656.0,204.5707,204.7895,202.671,202.7406,56656.0
2023-03-23 14:30:00,203.73,204.27,202.26,204.06,50113.0,202.6312,203.1683,201.1691,202.9594,50113.0
2023-03-23 15:00:00,204.06,205.25,202.19,203.08,89736.0,202.9594,204.143,201.0995,201.9847,89736.0
2023-03-23 15:30:00,203.02,205.37,202.64,204.31,84247.0,201.925,204.2624,201.5471,203.2081,84247.0
2023-03-24 09:30:00,205.05,207.56,204.9,206.52,226400.0,203.9441,206.4406,203.7949,205.4062,226400.0
2023-03-24 10:00:00,206.28,206.77,204.73,206.22,91442.0,205.1675,205.6548,203.6258,205.1078,91442.0
2023-03-24 10:30:00,206.28,206.58,205.0,206.13,54764.0,205.1675,205.4658,203.8944,205.0183,54764.0
2023-03-24 11:00:00,206.09,206.3,203.6,204.65,58216.0,204.9785,205.1874,202.5019,203.5463,58216.0
2023-03-24 11:30:00,204.63,206.13,204.32,205.96,33336.0,203.5264,205.0183,203.218,204.8492,33336.0
2023-03-24 12:00:00,205.98,206.2,203.75,204.16,43449.0,204.8691,205.0879,202.6511,203.0589,43449.0
2023-03-24 12:30:00,204.3,204.5,203.63,204.14,32670.0,203.1981,203.3971,202.5318,203.039,32670.0
2023-03-24 13:00:00,204.34,204.78,203.56,204.58,41975.0,203.2379,203.6756,202.4621,203.4766,41975.0
2023-03-24 13:30:00,204.62,205.3,204.55,205.2,24536.0,203.5164,204.1927,203.4468,204.0933,24536.0
2023-03-24 14:00:00,205.35,205.77,204.84,205.06,35282.0,204.2425,204.6602,203.7352,203.954,35282.0
2023-03-24 14:30:00,205.06,205.9,205.0,205.38,33098.0,203.954,204.7895,203.8944,204.2723,33098.0
2023-03-24 15:00:00,205.44,206.29,205.14,206.19,36703.0,204.332,205.1774,204.0336,205.0779,36703.0
2023-03-24 15:30:00,206.2,206.31,205.64,205.99,85739.0,205.0879,205.1973,204.5309,204.879,85739.0
2023-03-27 09:30:00,204.81,205.62,203.12,204.99,92250.0,203.7054,204.511,202.0245,203.8844,92250.0
2023-03-27 10:00:00,205.1,205.8,204.12,204.18,72977.0,203.9938,204.69,203.0191,203.0788,72977.0
2023-03-27 10:30:00,204.18,204.2,203.39,203.42,55304.0,203.0788,203.0987,202.293,202.3229,55304.0
2023-03-27 11:00:00,203.38,203.72,202.65,203.38,46512.0,202.2831,202.6213,201.557,202.2831,46512.0
2023-03-27 11:30:00,203.29,203.39,201.41,201.46,22404.0,202.1936,202.293,200.3237,200.3735,22404.0
2023-03-27 12:00:00,201.49,203.0,201.37,202.95,31347.0,200.4033,201.9052,200.2839,201.8554,31347.0
2023-03-27 12:30:00,202.98,202.98,201.77,202.26,20623.0,201.8853,201.8853,200.6818,201.1691,20623.0
2023-03-27 13:00:00,202.27,202.57,201.54,202.18,24552.0,201.1791,201.4775,200.453,201.0896,24552.0
2023-03-27 13:30:00,202.22,202.98,202.1,202.34,17316.0,201.1294,201.8853,201.01,201.2487,17316.0
2023-03-27 14:00:00,202.35,203.4,202.12,203.17,23732.0,201.2587,202.303,201.0299,202.0742,23732.0
2023-03-27 14:30:00,203.15,204.02,203.11,203.94,23605.0,202.0543,202.9196,202.0146,202.8401,23605.0
2023-03-27 15:00:00,203.99,204.14,202.96,203.04,19954.0,202.8898,203.039,201.8654,201.9449,19954.0
2023-03-27 15:30:00,202.95,203.35,202.18,202.84,73209.0,201.8554,202.2533,201.0896,201.746,73209.0
2023-03-28 09:30:00,200.2,200.24,197.9,198.5,128282.0,199.1203,199.16,196.8327,197.4294,128282.0
2023-03-28 10:00:00,198.54,200.56,198.44,199.79,85412.0,197.4692,199.4783,197.3697,198.7125,85412.0
2023-03-28 10:30:00,199.92,199.92,198.49,199.06,54757.0,198.8418,198.8418,197.4195,197.9864,54757.0
2023-03-28 11:00:00,199.01,200.17,199.01,200.09,34158.0,197.9367,199.0904,197.9367,199.0108,34158.0
2023-03-28 11:30:00,200.1,200.25,199.49,200.06,32534.0,199.0208,199.17,198.4141,198.981,32534.0
2023-03-28 12:00:00,200.15,200.45,199.48,199.54,44929.0,199.0705,199.3689,198.4041,198.4638,44929.0
2023-03-28 12:30:00,199.48,199.58,198.39,199.48,42926.0,198.4041,198.5036,197.32,198.4041,42926.0
2023-03-28 13:00:00,199.47,199.77,199.27,199.52,30072.0,198.3942,198.6926,198.1953,198.4439,30072.0
2023-03-28 13:30:00,199.48,199.77,198.38,198.6,44938.0,198.4041,198.6926,197.3101,197.5289,44938.0
2023-03-28 14:00:00,198.58,199.37,198.53,199.21,39684.0,197.509,198.2947,197.4593,198.1356,39684.0
2023-03-28 14:30:00,199.21,200.0,199.11,199.82,43023.0,198.1356,198.9213,198.0361,198.7423,43023.0
2023-03-28 15:00:00,199.88,200.48,199.86,200.0,37793.0,198.802,199.3987,198.7821,198.9213,37793.0
2023-03-28 15:30:00,199.97,201.02,199.6,200.68,113958.0,198.8915,199.9358,198.5235,199.5977,113958.0
2023-03-29 09:30:00,203.7,203.97,202.74,203.35,102666.0,202.6014,202.8699,201.6466,202.2533,102666.0
2023-03-29 10:00:00,203.46,203.66,202.55,202.98,71172.0,202.3627,202.5616,201.4576,201.8853,71172.0
2023-03-29 10:30:00,202.94,203.47,202.69,202.81,51303.0,201.8455,202.3726,201.5968,201.7162,51303.0
2023-03-29 11:00:00,202.8,203.68,202.75,203.68,29605.0,201.7062,202.5815,201.6565,202.5815,29605.0
2023-03-29 11:30:00,203.63,204.49,203.62,204.45,35590.0,202.5318,203.3871,202.5218,203.3473,35590.0
2023-03-29 12:00:00,204.5,204.95,204.04,204.76,37935.0,203.3971,203.8446,202.9395,203.6557,37935.0
2023-03-29 12:30:00,204.71,205.01,204.27,204.42,21984.0,203.6059,203.9043,203.1683,203.3175,21984.0
2023-03-29 13:00:00,204.41,205.25,204.31,205.22,37289.0,203.3075,204.143,203.2081,204.1132,37289.0
2023-03-29 13:30:00,205.15,205.26,204.57,205.16,30940.0,204.0436,204.153,203.4667,204.0535,30940.0
2023-03-29 14:00:00,205.2,205.21,204.6,204.79,28320.0,204.0933,204.1032,203.4965,203.6855,28320.0
2023-03-29 14:30:00,204.79,205.35,204.74,205.28,37790.0,203.6855,204.2425,203.6358,204.1729,37790.0
2023-03-29 15:00:00,205.24,205.38,204.93,205.28,55903.0,204.1331,204.2723,203.8247,204.1729,55903.0
2023-03-29 15:30:00,205.26,205.72,204.85,205.35,134859.0,204.153,204.6105,203.7452,204.2425,134859.0
2023-03-30 09:30:00,203.4,206.06,202.93,206.0,152956.0,202.303,204.9486,201.8355,204.889,152956.0
2023-03-30 10:00:00,206.03,207.49,205.64,207.17,88699.0,204.9188,206.3709,204.5309,206.0527,88699.0
2023-03-30 10:30:00,207.2,207.8,206.6,206.7,50348.0,206.0825,206.6793,205.4857,205.5852,50348.0
2023-03-30 11:00:00,206.63,207.37,206.53,206.81,34907.0,205.5156,206.2516,205.4161,205.6946,34907.0
2023-03-30 11:30:00,206.66,207.26,206.5,207.25,23662.0,205.5454,206.1422,205.3863,206.1322,23662.0
2023-03-30 12:00:00,207.28,207.95,207.11,207.78,31313.0,206.1621,206.8285,205.993,206.6594,31313.0
2023-03-30 12:30:00,207.84,208.08,207.41,207.45,39065.0,206.719,206.9578,206.2914,206.3312,39065.0
2023-03-30 13:00:00,207.55,207.72,207.18,207.56,32621.0,206.4306,206.5997,206.0626,206.4406,32621.0
2023-03-30 13:30:00,207.63,207.63,205.81,206.55,52070.0,206.5102,206.5102,204.7,205.436,52070.0
2023-03-30 14:00:00,206.54,206.95,206.28,206.91,34649.0,205.4261,205.8338,205.1675,205.7941,34649.0
2023-03-30 14:30:00,206.95,207.36,206.74,207.03,38468.0,205.8338,206.2416,205.625,205.9134,38468.0
2023-03-30 15:00:00,207.0,207.62,206.76,207.57,46882.0,205.8836,206.5002,205.6449,206.4505,46882.0
2023-03-30 15:30:00,207.57,207.94,207.48,207.85,84098.0,206.4505,206.8185,206.361,206.729,84098.0
2023-03-31 09:30:00,207.24,209.72,206.84,209.22,98023.0,206.1223,208.5889,205.7244,208.0916,98023.0
2023-03-31 10:00:00,209.31,210.4,209.13,209.66,121765.0,208.1811,209.2652,208.0021,208.5292,121765.0
2023-03-31 10:30:00,209.65,210.53,209.58,209.88,56721.0,208.5193,209.3945,208.4497,208.748,56721.0
2023-03-31 11:00:00,209.89,210.27,209.62,209.9,47928.0,208.758,209.1359,208.4894,208.7679,47928.0
2023-03-31 11:30:00,209.91,210.44,209.84,210.06,31810.0,208.7779,209.305,208.7083,208.9271,31810.0
2023-03-31 12:00:00,210.05,210.24,209.61,209.95,44492.0,208.9171,209.1061,208.4795,208.8177,44492.0
2023-03-31 12:30:00,209.96,210.01,209.12,209.2,54981.0,208.8276,208.8773,207.9921,208.0717,54981.0
2023-03-31 13:00:00,209.25,209.77,208.68,209.66,51689.0,208.1214,208.6386,207.5545,208.5292,51689.0
2023-03-31 13:30:00,209.64,209.86,209.37,209.81,16988.0,208.5093,208.7282,208.2408,208.6784,16988.0
2023-03-31 14:00:00,209.79,210.05,209.47,209.96,28415.0,208.6585,208.9171,208.3403,208.8276,28415.0
2023-03-31 14:30:00,209.99,210.33,209.79,210.27,31761.0,208.8575,209.1956,208.6585,209.1359,31761.0
2023-03-31 15:00:00,210.35,211.17,210.35,211.11,60457.0,209.2155,210.0311,209.2155,209.9714,60457.0
2023-03-31 15:30:00,211.17,212.17,210.55,211.97,154135.0,210.0311,211.0257,209.4144,210.8268,154135.0
2023-04-03 09:30:00,208.84,211.01,208.29,210.35,134852.0,207.7137,209.872,207.1666,209.2155,134852.0
2023-04-03 10:00:00,210.3,210.97,209.76,210.9,44233.0,209.1658,209.8322,208.6287,209.7625,44233.0
2023-04-03 10:30:00,210.83,211.0,208.71,209.15,39308.0,209.6929,209.862,207.5844,208.022,39308.0
2023-04-03 11:00:00,209.16,210.63,208.92,210.47,39004.0,208.0319,209.494,207.7932,209.3349,39004.0
2023-04-03 11:30:00,210.44,210.96,210.31,210.9,20276.0,209.305,209.8222,209.1757,209.7625,20276.0
2023-04-03 12:00:00,210.94,211.72,210.77,211.3,23780.0,209.8023,210.5781,209.6332,210.1604,23780.0
2023-04-03 12:30:00,211.32,211.63,211.08,211.15,15049.0,210.1803,210.4886,209.9416,210.0112,15049.0
2023-04-03 13:00:00,210.99,211.02,210.46,210.47,48491.0,209.8521,209.8819,209.3249,209.3349,48491.0
2023-04-03 13:30:00,210.42,211.07,210.26,210.78,18906.0,209.2851,209.9316,209.126,209.6432,18906.0
2023-04-03 14:00:00,210.71,211.27,210.55,211.23,25043.0,209.5736,210.1305,209.4144,210.0908,25043.0
2023-04-03 14:30:00,211.22,212.54,211.22,212.31,53918.0,210.0808,211.3937,210.0808,211.1649,53918.0
2023-04-03 15:00:00,212.38,213.11,212.15,212.99,51037.0,211.2346,211.9606,211.0058,211.8413,51037.0
2023-04-03 15:30:00,213.05,213.47,212.63,213.09,82486.0,211.9009,212.3187,211.4832,211.9407,82486.0
2023-04-04 09:30:00,213.39,214.95,212.81,214.95,148839.0,212.2391,213.7907,211.6622,213.7907,148839.0
2023-04-04 10:00:00,214.94,216.22,214.69,215.08,103478.0,213.7808,215.0539,213.5321,213.92,103478.0
2023-04-04 10:30:00,215.04,215.5,214.17,214.67,48372.0,213.8802,214.3377,213.0149,213.5122,48372.0
2023-04-04 11:00:00,214.7,214.83,213.68,214.82,39922.0,213.542,213.6713,212.5276,213.6614,39922.0
2023-04-04 11:30:00,214.8,215.0,213.68,213.73,33768.0,213.6415,213.8404,212.5276,212.5773,33768.0
2023-04-04 12:00:00,213.62,213.84,212.68,213.21,37848.0,212.4679,212.6867,211.5329,212.0601,37848.0
2023-04-04 12:30:00,213.13,213.2,212.55,213.03,35738.0,211.9805,212.0501,211.4036,211.8811,35738.0
2023-04-04 13:00:00,213.07,213.74,212.78,213.72,27792.0,211.9208,212.5872,211.6324,212.5673,27792.0
2023-04-04 13:30:00,213.74,214.21,213.47,213.59,24935.0,212.5872,213.0547,212.3187,212.438,24935.0
2023-04-04 14:00:00,213.6,214.0,213.34,213.34,20494.0,212.448,212.8458,212.1894,212.1894,20494.0
2023-04-04 14:30:00,213.46,214.14,213.25,213.47,26893.0,212.3087,212.9851,212.0999,212.3187,26893.0
2023-04-04 15:00:00,213.42,214.37,213.21,214.05,36562.0,212.269,213.2138,212.0601,212.8956,36562.0
2023-04-04 15:30:00,214.15,214.82,213.71,214.73,82796.0,212.995,213.6614,212.5574,213.5719,82796.0
2023-04-05 09:30:00,214.22,215.17,213.51,214.09,81658.0,213.0646,214.0095,212.3585,212.9353,81658.0
2023-04-05 10:00:00,214.08,214.39,212.55,213.1,51924.0,212.9254,213.2337,211.4036,211.9507,51924.0
2023-04-05 10:30:00,213.08,213.58,211.04,211.05,68990.0,211.9308,212.4281,209.9018,209.9117,68990.0
2023-04-05 11:00:00,211.08,211.6,210.79,211.25,47280.0,209.9416,210.4588,209.6531,210.1107,47280.0
2023-04-05 11:30:00,211.25,211.77,210.79,210.91,69777.0,210.1107,210.6279,209.6531,209.7725,69777.0
2023-04-05 12:00:00,210.9,211.32,210.46,210.8,46393.0,209.7625,210.1803,209.3249,209.6631,46393.0
2023-04-05 12:30:00,210.79,210.83,210.18,210.36,34294.0,209.6531,209.6929,209.0464,209.2255,34294.0
2023-04-05 13:00:00,210.25,211.15,209.99,211.03,26519.0,209.116,210.0112,208.8575,209.8918,26519.0
2023-04-05 13:30:00,210.98,211.36,210.95,211.24,38024.0,209.8421,210.2201,209.8123,210.1007,38024.0
2023-04-05 14:00:00,211.2,211.64,211.0,211.24,37174.0,210.0609,210.4986,209.862,210.1007,37174.0
2023-04-05 14:30:00,211.17,211.89,211.15,211.76,37332.0,210.0311,210.7472,210.0112,210.6179,37332.0
2023-04-05 15:00:00,211.73,211.8,210.62,210.65,51673.0,210.5881,210.6577,209.4841,209.5139,51673.0
2023-04-05 15:30:00,210.67,211.78,210.39,211.5,79847.0,209.5338,210.6378,209.2553,210.3593,79847.0
2023-04-06 09:30:00,209.12,210.03,208.66,209.68,117297.0,207.9921,208.8972,207.5346,208.5491,117297.0
2023-04-06 10:00:00,209.66,210.75,209.56,210.48,101103.0,208.5292,209.6134,208.4298,209.3448,101103.0
2023-04-06 10:30:00,210.52,211.32,210.19,210.29,62588.0,209.3846,210.1803,209.0564,209.1558,62588.0
2023-04-06 11:00:00,210.36,211.68,210.2,211.54,32872.0,209.2255,210.5383,209.0663,210.3991,32872.0
2023-04-06 11:30:00,211.59,213.67,211.53,213.34,57698.0,210.4488,212.5176,210.3891,212.1894,57698.0
2023-04-06 12:00:00,213.4,213.89,212.94,213.77,53271.0,212.2491,212.7364,211.7915,212.6171,53271.0
2023-04-06 12:30:00,213.8,214.15,213.49,213.7,29804.0,212.6469,212.995,212.3386,212.5474,29804.0
2023-04-06 13:00:00,213.67,215.27,213.61,214.93,53224.0,212.5176,214.109,212.4579,213.7708,53224.0
2023-04-06 13:30:00,214.94,216.25,214.91,216.1,66463.0,213.7808,215.0837,213.7509,214.9345,66463.0
2023-04-06 14:00:00,216.2,216.9,215.98,216.83,77343.0,215.034,215.7302,214.8151,215.6606,77343.0
2023-04-06 14:30:00,216.85,216.92,215.85,215.87,65729.0,215.6805,215.7501,214.6858,214.7057,65729.0
2023-04-06 15:00:00,215.87,216.35,215.81,216.23,60447.0,214.7057,215.1832,214.6461,215.0638,60447.0
2023-04-06 15:30:00,216.4,216.94,215.77,216.11,123471.0,215.2329,215.77,214.6063,214.9444,123471.0
2023-04-10 09:30:00,214.7,214.7,210.73,211.49,69890.0,213.542,213.542,209.5935,210.3494,69890.0
2023-04-10 10:00:00,211.42,211.92,210.69,211.14,69118.0,210.2797,210.777,209.5537,210.0012,69118.0
2023-04-10 10:30:00,211.2,212.8,211.13,212.11,44391.0,210.0609,211.6523,209.9913,210.966,44391.0
2023-04-10 11:00:00,212.2,212.87,212.11,212.52,42152.0,211.0555,211.7219,210.966,211.3738,42152.0
2023-04-10 11:30:00,212.58,213.3,212.54,212.71,27317.0,211.4335,212.1496,211.3937,211.5628,27317.0
2023-04-10 12:00:00,212.77,212.94,212.07,212.87,20019.0,211.6225,211.7915,210.9262,211.7219,20019.0
2023-04-10 12:30:00,212.86,214.0,212.86,213.95,21299.0,211.712,212.8458,211.712,212.7961,21299.0
2023-04-10 13:00:00,214.0,214.34,213.85,214.26,26651.0,212.8458,213.184,212.6966,213.1044,26651.0
2023-04-10 13:30:00,214.21,214.56,213.89,214.5,23475.0,213.0547,213.4028,212.7364,213.3431,23475.0
2023-04-10 14:00:00,214.51,215.16,214.47,215.0,26709.0,213.3531,213.9996,213.3133,213.8404,26709.0
2023-04-10 14:30:00,215.0,215.6,214.73,215.54,24385.0,213.8404,214.4372,213.5719,214.3775,24385.0
2023-04-10 15:00:00,215.56,215.61,214.49,214.59,43686.0,214.3974,214.4471,213.3332,213.4326,43686.0
2023-04-10 15:30:00,214.6,215.04,214.15,214.75,81418.0,213.4426,213.8802,212.995,213.5918,81418.0
2023-04-11 09:30:00,215.48,216.02,214.47,215.37,194469.0,214.3178,214.8549,213.3133,214.2084,194469.0
2023-04-11 10:00:00,215.37,215.76,213.86,215.69,124426.0,214.2084,214.5963,212.7066,214.5267,124426.0
2023-04-11 10:30:00,215.67,215.67,214.36,214.45,131014.0,214.5068,214.5068,213.2039,213.2934,131014.0
2023-04-11 11:00:00,214.38,215.4,214.14,214.71,57318.0,213.2238,214.2383,212.9851,213.552,57318.0
2023-04-11 11:30:00,214.64,215.2,214.52,214.9,42733.0,213.4824,214.0394,213.363,213.741,42733.0
2023-04-11 12:00:00,214.83,214.95,214.27,214.32,38113.0,213.6713,213.7907,213.1144,213.1641,38113.0
2023-04-11 12:30:00,214.39,214.8,213.91,214.73,46614.0,213.2337,213.6415,212.7563,213.5719,46614.0
2023-04-11 13:00:00,214.75,214.85,214.23,214.38,61245.0,213.5918,213.6912,213.0746,213.2238,61245.0
2023-04-11 13:30:00,214.41,214.97,214.38,214.89,74038.0,213.2536,213.8106,213.2238,213.731,74038.0
2023-04-11 14:00:00,214.81,215.15,214.56,215.15,89778.0,213.6515,213.9896,213.4028,213.9896,89778.0
2023-04-11 14:30:00,215.15,215.2,214.38,214.7,41991.0,213.9896,214.0394,213.2238,213.542,41991.0
2023-04-11 15:00:00,214.68,214.93,214.53,214.84,53524.0,213.5222,213.7708,213.373,213.6813,53524.0
2023-04-11 15:30:00,214.83,214.84,213.43,213.85,86760.0,213.6713,213.6813,212.2789,212.6966,86760.0
2023-04-12 09:30:00,214.56,216.44,212.81,213.5,145024.0,213.4028,215.2727,211.6622,212.3485,145024.0
2023-04-12 10:00:00,213.5,215.25,213.0,215.23,185182.0,212.3485,214.0891,211.8512,214.0692,185182.0
2023-04-12 10:30:00,215.25,215.42,213.44,213.63,41271.0,214.0891,214.2582,212.2888,212.4778,41271.0
2023-04-12 11:00:00,213.63,213.83,212.6,213.83,34490.0,212.4778,212.6767,211.4534,212.6767,34490.0
2023-04-12 11:30:00,213.85,216.26,213.76,216.01,73767.0,212.6966,215.0936,212.6071,214.845,73767.0
2023-04-12 12:00:00,216.04,216.38,215.59,215.81,44910.0,214.8748,215.213,214.4272,214.6461,44910.0
2023-04-12 12:30:00,215.73,216.06,215.45,215.94,42492.0,214.5665,214.8947,214.288,214.7754,42492.0
2023-04-12 13:00:00,215.98,216.65,215.51,216.41,39701.0,214.8151,215.4815,214.3477,215.2428,39701.0
2023-04-12 13:30:00,216.57,216.83,215.93,216.12,24059.0,215.402,215.6606,214.7654,214.9544,24059.0
2023-04-12 14:00:00,215.99,216.8,215.37,215.52,29788.0,214.8251,215.6307,214.2084,214.3576,29788.0
2023-04-12 14:30:00,215.49,215.51,214.38,215.08,51721.0,214.3278,214.3477,213.2238,213.92,51721.0
2023-04-12 15:00:00,215.01,215.41,214.0,214.2,33770.0,213.8504,214.2482,212.8458,213.0447,33770.0
2023-04-12 15:30:00,214.18,214.89,213.93,214.07,61606.0,213.0249,213.731,212.7762,212.9154,61606.0
2023-04-13 09:30:00,215.7,219.59,215.7,218.75,180715.0,214.5367,218.4057,214.5367,217.5702,180715.0
2023-04-13 10:00:00,219.01,219.7,218.34,218.84,78511.0,217.8288,218.5151,217.1624,217.6597,78511.0
2023-04-13 10:30:00,218.75,219.0,217.78,218.18,63513.0,217.5702,217.8189,216.6054,217.0033,63513.0
2023-04-13 11:00:00,218.16,218.81,217.79,218.19,32856.0,216.9834,217.6299,216.6154,217.0132,32856.0
2023-04-13 11:30:00,218.1,219.0,218.0,218.96,41462.0,216.9237,217.8189,216.8243,217.7791,41462.0
2023-04-13 12:00:00,219.04,219.24,218.5,218.65,26868.0,217.8586,218.0576,217.3216,217.4707,26868.0
2023-04-13 12:30:00,218.65,218.8,218.19,218.71,44522.0,217.4707,217.6199,217.0132,217.5304,44522.0
2023-04-13 13:00:00,218.78,219.4,218.4,219.15,42444.0,217.6,218.2167,217.2221,217.968,42444.0
2023-04-13 13:30:00,219.21,219.91,218.95,219.78,25829.0,218.0277,218.7239,217.7691,218.5947,25829.0
2023-04-13 14:00:00,219.78,220.35,219.55,220.1,49474.0,218.5947,219.1616,218.3659,218.9129,49474.0
2023-04-13 14:30:00,220.15,220.72,219.85,220.72,38898.0,218.9627,219.5296,218.6643,219.5296,38898.0
2023-04-13 15:00:00,220.75,221.14,219.88,219.98,61434.0,219.5594,219.9473,218.6941,218.7936,61434.0
2023-04-13 15:30:00,220.07,220.39,219.57,220.34,166645.0,218.8831,219.2014,218.3858,219.1516,166645.0
2023-04-14 09:30:00,217.85,221.63,217.64,221.2,133139.0,216.6751,220.4347,216.4662,220.007,133139.0
2023-04-14 10:00:00,220.91,222.08,219.63,219.92,120069.0,219.7186,220.8822,218.4455,218.7339,120069.0
2023-04-14 10:30:00,219.94,220.63,219.53,220.01,53216.0,218.7538,219.4401,218.346,218.8234,53216.0
2023-04-14 11:00:00,220.01,221.34,219.69,220.75,42860.0,218.8234,220.1462,218.5051,219.5594,42860.0
2023-04-14 11:30:00,220.83,220.97,219.41,219.98,49423.0,219.639,219.7782,218.2266,218.7936,49423.0
2023-04-14 12:00:00,219.99,220.01,219.17,219.19,20727.0,218.8035,218.8234,217.9879,218.0078,20727.0
2023-04-14 12:30:00,219.15,219.15,217.56,218.39,40427.0,217.968,217.968,216.3866,217.2121,40427.0
2023-04-14 13:00:00,218.3,219.69,218.3,219.15,33387.0,217.1226,218.5051,217.1226,217.968,33387.0
2023-04-14 13:30:00,219.21,219.54,218.67,219.4,19957.0,218.0277,218.3559,217.4906,218.2167,19957.0
2023-04-14 14:00:00,219.46,220.39,219.05,220.26,25351.0,218.2764,219.2014,217.8686,219.0721,25351.0
2023-04-14 14:30:00,220.35,221.17,220.35,221.0,31697.0,219.1616,219.9772,219.1616,219.8081,31697.0
2023-04-14 15:00:00,220.98,221.31,220.07,221.13,38436.0,219.7882,220.1164,218.8831,219.9374,38436.0
2023-04-14 15:30:00,221.13,221.59,220.89,221.5,45467.0,219.9374,220.3949,219.6987,220.3054,45467.0
2023-04-17 09:30:00,219.5,220.93,218.51,219.1,117142.0,218.3162,219.7384,217.3315,217.9183,117142.0
2023-04-17 10:00:00,219.18,220.77,219.14,219.95,51387.0,217.9979,219.5793,217.9581,218.7637,51387.0
2023-04-17 10:30:00,219.95,220.14,218.62,219.13,47685.0,218.7637,218.9527,217.4409,217.9482,47685.0
2023-04-17 11:00:00,219.17,219.2,218.18,218.22,29556.0,217.9879,218.0178,217.0033,217.0431,29556.0
2023-04-17 11:30:00,218.21,218.47,217.57,217.61,36755.0,217.0331,217.2917,216.3966,216.4364,36755.0
2023-04-17 12:00:00,217.57,218.21,217.13,218.21,23905.0,216.3966,217.0331,215.9589,217.0331,23905.0
2023-04-17 12:30:00,218.21,218.81,218.03,218.72,16155.0,217.0331,217.6299,216.8541,217.5404,16155.0
2023-04-17 13:00:00,218.81,219.22,218.65,219.07,18579.0,217.6299,218.0377,217.4707,217.8885,18579.0
2023-04-17 13:30:00,219.05,219.33,218.53,218.6,55938.0,217.8686,218.1471,217.3514,217.421,55938.0
2023-04-17 14:00:00,218.6,218.71,218.27,218.54,44973.0,217.421,217.5304,217.0928,217.3613,44973.0
2023-04-17 14:30:00,218.5,218.98,218.35,218.84,43990.0,217.3216,217.799,217.1724,217.6597,43990.0
2023-04-17 15:00:00,218.9,219.32,218.8,219.26,27274.0,217.7194,218.1371,217.6199,218.0775,27274.0
2023-04-17 15:30:00,219.22,219.95,218.72,218.88,67861.0,218.0377,218.7637,217.5404,217.6995,67861.0
2023-04-18 09:30:00,219.98,220.41,218.05,218.7,75540.0,218.7936,219.2213,216.874,217.5205,75540.0
2023-04-18 10:00:00,218.62,218.69,216.33,216.61,99362.0,217.4409,217.5105,215.1633,215.4417,99362.0
2023-04-18 10:30:00,216.53,217.64,216.23,217.19,56580.0,215.3622,216.4662,215.0638,216.0186,56580.0
2023-04-18 11:00:00,217.21,217.56,216.87,217.56,28672.0,216.0385,216.3866,215.7003,216.3866,28672.0
2023-04-18 11:30:00,217.61,217.89,217.05,217.76,30700.0,216.4364,216.7148,215.8794,216.5855,30700.0
2023-04-18 12:00:00,217.7,218.16,217.62,217.92,33904.0,216.5259,216.9834,216.4463,216.7447,33904.0
2023-04-18 12:30:00,217.94,218.02,217.58,217.78,21712.0,216.7646,216.8441,216.4065,216.6054,21712.0
2023-04-18 13:00:00,217.74,218.2,217.67,217.82,10041.0,216.5657,217.0232,216.496,216.6452,10041.0
2023-04-18 13:30:00,217.84,218.42,217.77,218.16,11464.0,216.6651,217.242,216.5955,216.9834,11464.0
2023-04-18 14:00:00,218.16,218.41,217.82,218.22,13382.0,216.9834,217.232,216.6452,217.0431,13382.0
2023-04-18 14:30:00,218.22,218.39,217.55,217.8,33004.0,217.0431,217.2121,216.3767,216.6253,33004.0
2023-04-18 15:00:00,217.8,218.29,217.69,217.75,26779.0,216.6253,217.1127,216.5159,216.5756,26779.0
2023-04-18 15:30:00,217.81,218.17,217.58,217.96,41311.0,216.6353,216.9933,216.4065,216.7845,41311.0
2023-04-19 09:30:00,213.28,215.95,212.99,213.96,163202.0,212.1297,214.7853,211.8413,212.806,163202.0
2023-04-19 10:00:00,213.99,215.15,213.95,215.08,52522.0,212.8359,213.9896,212.7961,213.92,52522.0
2023-04-19 10:30:00,215.05,215.59,214.75,214.93,30819.0,213.8902,214.4272,213.5918,213.7708,30819.0
2023-04-19 11:00:00,215.03,215.9,215.03,215.11,29322.0,213.8703,214.7356,213.8703,213.9498,29322.0
2023-04-19 11:30:00,215.22,216.41,215.07,216.04,26464.0,214.0592,215.2428,213.9101,214.8748,26464.0
2023-04-19 12:00:00,216.1,216.28,215.63,215.71,34227.0,214.9345,215.1135,214.467,214.5466,34227.0
2023-04-19 12:30:00,215.74,215.94,215.47,215.76,40889.0,214.5764,214.7754,214.3079,214.5963,40889.0
2023-04-19 13:00:00,215.76,217.32,215.73,217.22,31040.0,214.5963,216.1479,214.5665,216.0485,31040.0
2023-04-19 13:30:00,217.25,217.27,216.48,216.67,26362.0,216.0783,216.0982,215.3124,215.5014,26362.0
2023-04-19 14:00:00,216.68,216.99,215.86,216.2,53844.0,215.5114,215.8197,214.6958,215.034,53844.0
2023-04-19 14:30:00,216.18,216.56,215.86,216.56,28655.0,215.0141,215.392,214.6958,215.392,28655.0
2023-04-19 15:00:00,216.56,216.77,216.24,216.25,25952.0,215.392,215.6009,215.0737,215.0837,25952.0
2023-04-19 15:30:00,216.24,216.5,215.45,215.67,70416.0,215.0737,215.3323,214.288,214.5068,70416.0
2023-04-20 09:30:00,213.41,215.08,213.12,214.91,90357.0,212.259,213.92,211.9706,213.7509,90357.0
2023-04-20 10:00:00,214.91,216.3,214.91,215.5,54628.0,213.7509,215.1334,213.7509,214.3377,54628.0
2023-04-20 10:30:00,215.55,215.95,214.81,214.86,35629.0,214.3875,214.7853,213.6515,213.7012,35629.0
2023-04-20 11:00:00,214.8,214.97,214.21,214.67,31926.0,213.6415,213.8106,213.0547,213.5122,31926.0
2023-04-20 11:30:00,214.77,215.55,214.77,215.3,21019.0,213.6117,214.3875,213.6117,214.1388,21019.0
2023-04-20 12:00:00,215.29,215.7,214.96,215.35,20381.0,214.1289,214.5367,213.8006,214.1885,20381.0
2023-04-20 12:30:00,215.5,216.07,215.37,216.07,19307.0,214.3377,214.9047,214.2084,214.9047,19307.0
2023-04-20 13:00:00,216.11,216.73,215.93,216.63,22338.0,214.9444,215.5611,214.7654,215.4616,22338.0
2023-04-20 13:30:00,216.62,216.66,215.92,216.0,17654.0,215.4517,215.4915,214.7555,214.835,17654.0
2023-04-20 14:00:00,215.97,215.97,214.77,214.88,16847.0,214.8052,214.8052,213.6117,213.7211,16847.0
2023-04-20 14:30:00,214.84,214.86,214.27,214.78,37982.0,213.6813,213.7012,213.1144,213.6216,37982.0
2023-04-20 15:00:00,214.77,215.02,213.1,213.12,59708.0,213.6117,213.8603,211.9507,211.9706,59708.0
2023-04-20 15:30:00,213.13,213.49,212.77,213.02,96483.0,211.9805,212.3386,211.6225,211.8711,96483.0
2023-04-21 09:30:00,210.19,211.93,209.64,210.92,104769.0,209.0564,210.787,208.5093,209.7824,104769.0
2023-04-21 10:00:00,210.88,212.17,209.77,211.73,70122.0,209.7427,211.0257,208.6386,210.5881,70122.0
2023-04-21 10:30:00,211.79,212.12,210.78,211.75,47769.0,210.6477,210.976,209.6432,210.608,47769.0
2023-04-21 11:00:00,211.8,212.74,211.7,212.36,40655.0,210.6577,211.5926,210.5582,211.2147,40655.0
2023-04-21 11:30:00,212.41,212.74,212.02,212.6,17764.0,211.2644,211.5926,210.8765,211.4534,17764.0
2023-04-21 12:00:00,212.65,212.81,212.0,212.47,20203.0,211.5031,211.6622,210.8566,211.3241,20203.0
2023-04-21 12:30:00,212.54,212.73,212.22,212.44,15750.0,211.3937,211.5827,211.0754,211.2942,15750.0
2023-04-21 13:00:00,212.33,212.45,211.71,212.03,20402.0,211.1848,211.3042,210.5682,210.8864,20402.0
2023-04-21 13:30:00,211.99,212.98,211.99,212.76,31668.0,210.8467,211.8313,210.8467,211.6125,31668.0
2023-04-21 14:00:00,212.74,213.37,212.71,213.16,22789.0,211.5926,212.2192,211.5628,212.0104,22789.0
2023-04-21 14:30:00,213.18,213.23,212.5,212.81,22219.0,212.0302,212.08,211.3539,211.6622,22219.0
2023-04-21 15:00:00,212.84,212.98,212.2,212.67,56561.0,211.6921,211.8313,211.0555,211.523,56561.0
2023-04-21 15:30:00,212.67,212.93,212.2,212.91,86061.0,211.523,211.7816,211.0555,211.7617,86061.0
2023-04-24 09:30:00,213.46,213.87,212.31,213.12,92421.0,212.3087,212.7165,211.1649,211.9706,92421.0
2023-04-24 10:00:00,213.16,213.43,212.58,213.32,36974.0,212.0104,212.2789,211.4335,212.1695,36974.0
2023-04-24 10:30:00,213.46,213.59,210.75,211.39,61670.0,212.3087,212.438,209.6134,210.2499,61670.0
2023-04-24 11:00:00,211.53,211.89,211.2,211.2,39453.0,210.3891,210.7472,210.0609,210.0609,39453.0
2023-04-24 11:30:00,211.21,211.7,211.18,211.45,33061.0,210.0709,210.5582,210.041,210.3096,33061.0
2023-04-24 12:00:00,211.35,211.53,211.06,211.47,20350.0,210.2101,210.3891,209.9217,210.3295,20350.0
2023-04-24 12:30:00,211.48,212.08,211.43,211.98,30779.0,210.3394,210.9362,210.2897,210.8367,30779.0
2023-04-24 13:00:00,211.98,212.3,211.85,212.14,17900.0,210.8367,211.155,210.7074,210.9959,17900.0
2023-04-24 13:30:00,212.16,212.81,212.0,212.74,12890.0,211.0157,211.6622,210.8566,211.5926,12890.0
2023-04-24 14:00:00,212.76,213.7,212.76,213.22,31914.0,211.6125,212.5474,211.6125,212.07,31914.0
2023-04-24 14:30:00,213.19,213.22,212.74,212.98,15368.0,212.0402,212.07,211.5926,211.8313,15368.0
2023-04-24 15:00:00,213.07,213.1,212.43,212.69,36299.0,211.9208,211.9507,211.2843,211.5429,36299.0
2023-04-24 15:30:00,212.71,213.04,212.45,212.83,71363.0,211.5628,211.891,211.3042,211.6821,71363.0
2023-04-25 09:30:00,211.0,211.24,208.95,209.31,70525.0,209.862,210.1007,207.8231,208.1811,70525.0
2023-04-25 10:00:00,209.27,209.86,209.0,209.57,40224.0,208.1413,208.7282,207.8728,208.4397,40224.0
2023-04-25 10:30:00,209.56,210.06,209.02,209.29,32105.0,208.4298,208.9271,207.8927,208.1612,32105.0
2023-04-25 11:00:00,209.37,210.66,209.0,210.43,32892.0,208.2408,209.5238,207.8728,209.2951,32892.0
2023-04-25 11:30:00,210.25,210.38,209.19,209.22,27071.0,209.116,209.2453,208.0618,208.0916,27071.0
2023-04-25 12:00:00,209.22,210.02,209.22,209.64,23692.0,208.0916,208.8873,208.0916,208.5093,23692.0
2023-04-25 12:30:00,209.62,209.66,208.88,209.64,20826.0,208.4894,208.5292,207.7534,208.5093,20826.0
2023-04-25 13:00:00,209.73,209.97,208.03,208.72,35487.0,208.5989,208.8376,206.908,207.5943,35487.0
2023-04-25 13:30:00,208.71,208.93,208.31,208.58,31257.0,207.5844,207.8032,207.1865,207.4551,31257.0
2023-04-25 14:00:00,208.57,208.85,207.79,208.69,51263.0,207.4451,207.7236,206.6693,207.5645,51263.0
2023-04-25 14:30:00,208.65,209.25,208.32,208.69,28945.0,207.5247,208.1214,207.1965,207.5645,28945.0
2023-04-25 15:00:00,208.65,208.83,208.16,208.26,39391.0,207.5247,207.7037,207.0373,207.1368,39391.0
2023-04-25 15:30:00,208.29,208.5,207.14,207.5,102800.0,207.1666,207.3755,206.0228,206.3809,102800.0
2023-04-26 09:30:00,212.41,214.11,208.94,213.79,146726.0,211.2644,212.9552,207.8131,212.637,146726.0
2023-04-26 10:00:00,213.72,213.72,210.55,211.25,93789.0,212.5673,212.5673,209.4144,210.1107,93789.0
2023-04-26 10:30:00,211.31,211.86,210.94,211.13,40428.0,210.1703,210.7174,209.8023,209.9913,40428.0
2023-04-26 11:00:00,211.14,212.96,211.08,212.77,50790.0,210.0012,211.8114,209.9416,211.6225,50790.0
2023-04-26 11:30:00,212.76,213.25,212.32,212.83,49326.0,211.6125,212.0999,211.1749,211.6821,49326.0
2023-04-26 12:00:00,212.87,213.66,212.17,212.26,59529.0,211.7219,212.5077,211.0257,211.1152,59529.0
2023-04-26 12:30:00,212.17,212.17,210.54,211.22,62425.0,211.0257,211.0257,209.4045,210.0808,62425.0
2023-04-26 13:00:00,211.24,211.61,211.11,211.46,31961.0,210.1007,210.4687,209.9714,210.3195,31961.0
2023-04-26 13:30:00,211.53,211.98,210.56,210.9,33101.0,210.3891,210.8367,209.4244,209.7625,33101.0
2023-04-26 14:00:00,210.92,211.17,210.25,210.9,54888.0,209.7824,210.0311,209.116,209.7625,54888.0
2023-04-26 14:30:00,210.84,210.96,209.2,209.64,59303.0,209.7029,209.8222,208.0717,208.5093,59303.0
2023-04-26 15:00:00,209.66,209.79,208.95,209.32,75966.0,208.5292,208.6585,207.8231,208.1911,75966.0
2023-04-26 15:30:00,209.3,209.91,209.17,209.25,141087.0,208.1712,208.7779,208.0419,208.1214,141087.0
2023-04-27 09:30:00,239.95,241.21,236.77,238.28,890603.0,238.6559,239.9091,235.493,236.9949,890603.0
2023-04-27 10:00:00,238.4,241.4,238.22,238.67,348621.0,237.1142,240.098,236.9352,237.3828,348621.0
2023-04-27 10:30:00,238.63,240.5,238.35,239.25,214063.0,237.343,239.2029,237.0645,237.9596,214063.0
2023-04-27 11:00:00,239.27,240.09,238.82,239.08,139481.0,237.9795,238.7951,237.532,237.7906,139481.0
2023-04-27 11:30:00,239.18,239.76,238.62,238.87,91002.0,237.89,238.4669,237.333,237.5817,91002.0
2023-04-27 12:00:00,238.86,241.18,238.5,240.79,183117.0,237.5717,239.8792,237.2137,239.4913,183117.0
2023-04-27 12:30:00,240.77,241.09,239.44,240.42,60892.0,239.4714,239.7897,238.1486,239.1233,60892.0
2023-04-27 13:00:00,240.38,240.83,239.7,240.34,63804.0,239.0835,239.5311,238.4072,239.0438,63804.0
2023-04-27 13:30:00,240.4,241.56,240.22,240.92,83983.0,239.1034,240.2572,238.9244,239.6206,83983.0
2023-04-27 14:00:00,240.96,241.66,240.07,240.34,48692.0,239.6604,240.3566,238.7752,239.0438,48692.0
2023-04-27 14:30:00,240.29,240.66,239.75,240.04,71768.0,238.994,239.362,238.4569,238.7454,71768.0
2023-04-27 15:00:00,240.03,240.5,239.19,239.6,92779.0,238.7354,239.2029,237.9,238.3078,92779.0
2023-04-27 15:30:00,239.57,239.9,237.84,238.59,265707.0,238.2779,238.6061,236.5572,237.3032,265707.0
2023-04-28 09:30:00,239.02,240.19,236.87,237.01,357678.0,237.7309,238.8946,235.5925,235.7317,357678.0
2023-04-28 10:00:00,236.94,239.0,236.44,238.21,200219.0,235.6621,237.711,235.1648,236.9253,200219.0
2023-04-28 10:30:00,238.2,238.24,235.77,236.25,121970.0,236.9153,236.9551,234.4984,234.9758,121970.0
2023-04-28 11:00:00,236.28,237.01,235.79,236.68,74567.0,235.0057,235.7317,234.5183,235.4035,74567.0
2023-04-28 11:30:00,236.8,237.66,236.58,236.99,69452.0,235.5229,236.3782,235.304,235.7118,69452.0
2023-04-28 12:00:00,236.97,237.26,236.15,236.85,53464.0,235.6919,235.9804,234.8764,235.5726,53464.0
2023-04-28 12:30:00,236.91,237.64,236.14,237.64,59734.0,235.6323,236.3583,234.8664,236.3583,59734.0
2023-04-28 13:00:00,237.6,238.18,236.99,237.95,86652.0,236.3185,236.8954,235.7118,236.6667,86652.0
2023-04-28 13:30:00,237.92,239.94,237.78,239.49,107862.0,236.6368,238.6459,236.4976,238.1983,107862.0
2023-04-28 14:00:00,239.48,239.62,238.71,239.44,42166.0,238.1884,238.3276,237.4226,238.1486,42166.0
2023-04-28 14:30:00,239.43,240.42,239.32,240.3,86478.0,238.1387,239.1233,238.0293,239.004,86478.0
2023-04-28 15:00:00,240.28,240.28,238.81,238.95,79171.0,238.9841,238.9841,237.522,237.6613,79171.0
2023-04-28 15:30:00,238.83,240.31,237.78,240.31,170759.0,237.5419,239.0139,236.4976,239.0139,170759.0
2023-05-01 09:30:00,238.8,240.6,237.85,239.0,173658.0,237.5121,239.3024,236.5672,237.711,173658.0
2023-05-01 10:00:00,238.97,238.97,237.12,237.77,72891.0,237.6812,237.6812,235.8411,236.4876,72891.0
2023-05-01 10:30:00,237.77,238.32,236.83,238.16,59202.0,236.4876,237.0347,235.5527,236.8755,59202.0
2023-05-01 11:00:00,238.27,238.39,236.49,236.91,53992.0,236.9849,237.1043,235.2145,235.6323,53992.0
2023-05-01 11:30:00,236.87,237.29,236.47,237.05,20648.0,235.5925,236.0102,235.1946,235.7715,20648.0
2023-05-01 12:00:00,237.01,239.08,236.81,239.06,53698.0,235.7317,237.7906,235.5328,237.7707,53698.0
2023-05-01 12:30:00,239.08,240.22,239.03,239.44,47758.0,237.7906,238.9244,237.7408,238.1486,47758.0
2023-05-01 13:00:00,239.44,240.61,239.41,240.1,27937.0,238.1486,239.3123,238.1188,238.8051,27937.0
2023-05-01 13:30:00,240.09,243.32,240.07,242.96,100330.0,238.7951,242.0077,238.7752,241.6496,100330.0
2023-05-01 14:00:00,242.87,243.35,242.14,242.17,43642.0,241.5601,242.0375,240.8341,240.8639,43642.0
2023-05-01 14:30:00,242.18,242.18,241.0,241.99,47420.0,240.8738,240.8738,239.7002,240.6849,47420.0
2023-05-01 15:00:00,242.04,242.76,241.84,242.11,56781.0,240.7346,241.4507,240.5357,240.8042,56781.0
2023-05-01 15:30:00,242.12,244.0,241.37,243.13,128899.0,240.8142,242.684,240.0682,241.8187,128899.0
2023-05-02 09:30:00,243.18,244.87,241.52,242.26,167159.0,241.8684,243.5493,240.2174,240.9534,167159.0
2023-05-02 10:00:00,242.31,242.4,240.65,241.35,113355.0,241.0031,241.0927,239.3521,240.0483,113355.0
2023-05-02 10:30:00,241.14,241.17,239.79,239.79,67592.0,239.8394,239.8693,238.4967,238.4967,67592.0
2023-05-02 11:00:00,239.95,240.34,239.48,240.21,49046.0,238.6559,239.0438,238.1884,238.9145,49046.0
2023-05-02 11:30:00,240.14,240.95,239.72,240.03,56969.0,238.8448,239.6505,238.4271,238.7354,56969.0
2023-05-02 12:00:00,239.87,240.89,239.82,240.32,21927.0,238.5763,239.5908,238.5266,239.0239,21927.0
2023-05-02 12:30:00,240.49,241.12,240.49,240.85,24119.0,239.193,239.8196,239.193,239.551,24119.0
2023-05-02 13:00:00,240.8,241.08,240.41,240.58,17133.0,239.5013,239.7798,239.1134,239.2825,17133.0
2023-05-02 13:30:00,240.56,240.8,239.77,240.8,23959.0,239.2626,239.5013,238.4768,239.5013,23959.0
2023-05-02 14:00:00,240.77,240.77,239.65,239.81,15445.0,239.4714,239.4714,238.3575,238.5166,15445.0
2023-05-02 14:30:00,239.5,240.18,239.43,240.05,22610.0,238.2083,238.8846,238.1387,238.7553,22610.0
2023-05-02 15:00:00,240.06,240.3,239.56,239.65,38120.0,238.7653,239.004,238.268,238.3575,38120.0
2023-05-02 15:30:00,239.63,239.84,239.0,239.12,63667.0,238.3376,238.5465,237.711,237.8303,63667.0
2023-05-03 09:30:00,239.49,240.48,239.0,239.99,82763.0,238.1983,239.183,237.711,238.6957,82763.0
2023-05-03 10:00:00,240.0,240.16,238.57,239.51,55411.0,238.7056,238.8647,237.2833,238.2182,55411.0
2023-05-03 10:30:00,239.52,241.2,239.39,240.43,34384.0,238.2282,239.8991,238.0989,239.1333,34384.0
2023-05-03 11:00:00,240.41,241.15,240.33,240.92,14617.0,239.1134,239.8494,239.0338,239.6206,14617.0
2023-05-03 11:30:00,240.73,241.51,240.44,241.32,20188.0,239.4317,240.2075,239.1432,240.0185,20188.0
2023-05-03 12:00:00,241.3,241.3,240.69,241.18,12451.0,239.9986,239.9986,239.3919,239.8792,12451.0
2023-05-03 12:30:00,241.19,241.71,241.09,241.38,27259.0,239.8892,240.4064,239.7897,240.0782,27259.0
2023-05-03 13:00:00,241.41,241.41,232.78,237.25,483749.0,240.108,240.108,231.5245,235.9704,483749.0
2023-05-03 13:30:00,237.1,239.25,237.06,238.78,95503.0,235.8212,237.9596,235.7815,237.4922,95503.0
2023-05-03 14:00:00,238.8,239.9,237.07,239.32,66265.0,237.5121,238.6061,235.7914,238.0293,66265.0
2023-05-03 14:30:00,239.45,240.14,237.28,238.27,51789.0,238.1586,238.8448,236.0003,236.9849,51789.0
2023-05-03 15:00:00,238.16,238.94,235.87,235.98,41809.0,236.8755,237.6513,234.5979,234.7073,41809.0
2023-05-03 15:30:00,235.87,237.65,235.29,237.21,107462.0,234.5979,236.3683,234.021,235.9306,107462.0
2023-05-04 09:30:00,236.56,236.69,234.67,235.37,127825.0,235.2842,235.4134,233.4043,234.1006,127825.0
2023-05-04 10:00:00,235.21,235.96,234.69,235.52,48592.0,233.9414,234.6874,233.4242,234.2498,48592.0
2023-05-04 10:30:00,235.54,236.49,235.26,236.17,42605.0,234.2697,235.2145,233.9912,234.8963,42605.0
2023-05-04 11:00:00,236.28,237.76,236.0,237.61,48093.0,235.0057,236.4777,234.7272,236.3285,48093.0
2023-05-04 11:30:00,237.57,238.01,236.6,237.21,33355.0,236.2887,236.7263,235.3239,235.9306,33355.0
2023-05-04 12:00:00,237.07,237.33,236.4,237.0,24649.0,235.7914,236.05,235.125,235.7218,24649.0
2023-05-04 12:30:00,237.03,237.62,236.82,237.6,28752.0,235.7516,236.3384,235.5427,236.3185,28752.0
2023-05-04 13:00:00,237.61,238.1,236.91,237.92,27326.0,236.3285,236.8158,235.6323,236.6368,27326.0
2023-05-04 13:30:00,238.08,238.15,237.47,237.77,18971.0,236.796,236.8656,236.1892,236.4876,18971.0
2023-05-04 14:00:00,237.8,237.8,235.67,235.69,28621.0,236.5175,236.5175,234.399,234.4188,28621.0
2023-05-04 14:30:00,235.63,236.04,234.9,234.93,29734.0,234.3592,234.767,233.6331,233.6629,29734.0
2023-05-04 15:00:00,234.91,235.29,234.15,234.43,57332.0,233.643,234.021,232.8871,233.1656,57332.0
2023-05-04 15:30:00,234.34,234.87,232.95,233.35,104007.0,233.0761,233.6033,231.6936,232.0915,104007.0
2023-05-05 09:30:00,231.43,231.68,229.96,230.51,410774.0,230.1818,230.4305,228.7197,229.2668,410774.0
2023-05-05 10:00:00,230.55,231.36,229.93,230.81,147504.0,229.3066,230.1122,228.6899,229.5652,147504.0
2023-05-05 10:30:00,230.81,231.35,229.9,231.2,120799.0,229.5652,230.1022,228.6601,229.9531,120799.0
2023-05-05 11:00:00,231.16,231.25,230.61,230.99,40132.0,229.9133,230.0028,229.3662,229.7442,40132.0
2023-05-05 11:30:00,231.0,231.26,230.77,230.98,53358.0,229.7541,230.0127,229.5254,229.7342,53358.0
2023-05-05 12:00:00,230.99,231.13,230.35,230.92,41246.0,229.7442,229.8834,229.1076,229.6746,41246.0
2023-05-05 12:30:00,230.91,231.89,230.69,231.86,54080.0,229.6646,230.6393,229.4458,230.6095,54080.0
2023-05-05 13:00:00,231.86,233.27,231.83,233.25,33056.0,230.6095,232.0119,230.5797,231.992,33056.0
2023-05-05 13:30:00,233.21,234.44,233.21,234.36,53435.0,231.9522,233.1756,231.9522,233.096,53435.0
2023-05-05 14:00:00,234.39,234.61,232.47,233.49,66555.0,233.1259,233.3447,231.2162,232.2307,66555.0
2023-05-05 14:30:00,233.48,234.0,233.2,233.9,53411.0,232.2208,232.738,231.9423,232.6385,53411.0
2023-05-05 15:00:00,233.71,234.28,233.43,234.0,35077.0,232.4495,233.0164,232.171,232.738,35077.0
2023-05-05 15:30:00,234.0,234.0,232.52,232.79,63620.0,232.738,232.738,231.2659,231.5345,63620.0
2023-05-08 09:30:00,231.05,232.78,230.62,230.98,73357.0,229.8039,231.5245,229.3762,229.7342,73357.0
2023-05-08 10:00:00,230.93,231.82,230.32,230.51,45000.0,229.6845,230.5697,229.0778,229.2668,45000.0
2023-05-08 10:30:00,230.56,231.99,230.41,231.64,29960.0,229.3165,230.7388,229.1673,230.3907,29960.0
2023-05-08 11:00:00,231.68,232.89,231.43,232.24,27839.0,230.4305,231.6339,230.1818,230.9874,27839.0
2023-05-08 11:30:00,232.3,232.36,231.67,232.11,17958.0,231.0471,231.1068,230.4205,230.8582,17958.0
2023-05-08 12:00:00,232.27,232.57,232.06,232.17,16056.0,231.0173,231.3157,230.8084,230.9178,16056.0
2023-05-08 12:30:00,232.4,233.27,232.13,233.27,14271.0,231.1466,232.0119,230.878,232.0119,14271.0
2023-05-08 13:00:00,233.3,235.6,233.11,234.66,48200.0,232.0417,234.3293,231.8528,233.3944,48200.0
2023-05-08 13:30:00,234.54,234.91,234.36,234.54,24665.0,233.275,233.643,233.096,233.275,24665.0
2023-05-08 14:00:00,234.55,234.57,232.92,234.4,53772.0,233.285,233.3049,231.6638,233.1358,53772.0
2023-05-08 14:30:00,234.49,234.87,234.22,234.46,25546.0,233.2253,233.6033,232.9568,233.1955,25546.0
2023-05-08 15:00:00,234.47,234.69,233.63,233.77,24934.0,233.2054,233.4242,232.37,232.5092,24934.0
2023-05-08 15:30:00,233.74,233.96,233.05,233.22,38816.0,232.4794,232.6982,231.7931,231.9622,38816.0
2023-05-09 09:30:00,231.35,233.2,231.18,233.08,63258.0,230.1022,231.9423,229.9332,231.8229,63258.0
2023-05-09 10:00:00,233.37,233.89,232.46,232.56,44647.0,232.1114,232.6286,231.2063,231.3057,44647.0
2023-05-09 10:30:00,232.53,233.38,232.53,232.7,10228.0,231.2759,232.1213,231.2759,231.445,10228.0
2023-05-09 11:00:00,232.66,234.78,232.15,232.35,61741.0,231.4052,233.5138,230.8979,231.0969,61741.0
2023-05-09 11:30:00,232.41,233.29,232.23,232.98,25995.0,231.1565,232.0318,230.9775,231.7235,25995.0
2023-05-09 12:00:00,232.95,233.05,232.53,232.89,11397.0,231.6936,231.7931,231.2759,231.6339,11397.0
2023-05-09 12:30:00,232.91,234.46,232.91,234.2,19164.0,231.6538,233.1955,231.6538,232.9369,19164.0
2023-05-09 13:00:00,234.38,235.04,234.31,234.97,36282.0,233.1159,233.7723,233.0463,233.7027,36282.0
2023-05-09 13:30:00,235.09,235.77,234.86,235.5,29880.0,233.8221,234.4984,233.5933,234.2299,29880.0
2023-05-09 14:00:00,235.55,235.87,235.14,235.28,29136.0,234.2796,234.5979,233.8718,234.0111,29136.0
2023-05-09 14:30:00,235.29,235.7,235.14,235.43,24690.0,234.021,234.4288,233.8718,234.1602,24690.0
2023-05-09 15:00:00,235.46,235.52,234.04,234.04,19736.0,234.1901,234.2498,232.7777,232.7777,19736.0
2023-05-09 15:30:00,234.07,234.17,233.05,233.4,49553.0,232.8076,232.907,231.7931,232.1412,49553.0
2023-05-10 09:30:00,236.14,236.64,234.29,234.5,88149.0,234.8664,235.3637,233.0264,233.2353,88149.0
2023-05-10 10:00:00,234.5,235.76,233.66,233.82,69712.0,233.2353,234.4885,232.3998,232.5589,69712.0
2023-05-10 10:30:00,233.83,234.34,230.78,231.68,116182.0,232.5689,233.0761,229.5353,230.4305,116182.0
2023-05-10 11:00:00,231.8,233.52,231.34,233.48,51833.0,230.5498,232.2605,230.0923,232.2208,51833.0
2023-05-10 11:30:00,233.51,233.89,233.05,233.05,27400.0,232.2506,232.6286,231.7931,231.7931,27400.0
2023-05-10 12:00:00,233.1,233.54,232.46,233.24,28065.0,231.8428,232.2804,231.2063,231.9821,28065.0
2023-05-10 12:30:00,233.19,233.67,232.54,232.89,12940.0,231.9323,232.4097,231.2858,231.6339,12940.0
2023-05-10 13:00:00,232.71,233.4,231.49,231.66,28191.0,231.4549,232.1412,230.2415,230.4106,28191.0
2023-05-10 13:30:00,231.53,232.31,231.41,232.25,26901.0,230.2813,231.0571,230.1619,230.9974,26901.0
2023-05-10 14:00:00,232.36,233.3,232.21,233.03,26740.0,231.1068,232.0417,230.9576,231.7732,26740.0
2023-05-10 14:30:00,232.94,233.85,232.93,233.85,23759.0,231.6837,232.5888,231.6737,232.5888,23759.0
2023-05-10 15:00:00,233.86,234.46,233.39,234.03,68472.0,232.5987,233.1955,232.1312,232.7678,68472.0
2023-05-10 15:30:00,234.07,234.18,232.71,233.01,66780.0,232.8076,232.917,231.4549,231.7533,66780.0
2023-05-11 09:30:00,233.08,237.19,232.31,236.59,129370.0,231.8229,235.9108,231.0571,235.314,129370.0
2023-05-11 10:00:00,236.83,236.94,235.75,236.56,38315.0,235.5527,235.6621,234.4785,235.2842,38315.0
2023-05-11 10:30:00,236.54,236.72,235.17,236.61,37438.0,235.2643,235.4433,233.9016,235.3339,37438.0
2023-05-11 11:00:00,236.61,237.73,236.53,237.67,44327.0,235.3339,236.4478,235.2543,236.3882,44327.0
2023-05-11 11:30:00,237.69,237.89,237.02,237.59,26623.0,236.4081,236.607,235.7417,236.3086,26623.0
2023-05-11 12:00:00,237.59,237.73,236.83,237.65,17626.0,236.3086,236.4478,235.5527,236.3683,17626.0
2023-05-11 12:30:00,237.67,238.2,237.53,238.08,14150.0,236.3882,236.9153,236.2489,236.796,14150.0
2023-05-11 13:00:00,238.0,238.07,237.27,237.55,37239.0,236.7164,236.786,235.9903,236.2688,37239.0
2023-05-11 13:30:00,237.49,237.82,236.76,237.24,26068.0,236.2091,236.5374,235.4831,235.9605,26068.0
2023-05-11 14:00:00,237.27,237.27,236.58,236.8,18890.0,235.9903,235.9903,235.304,235.5229,18890.0
2023-05-11 14:30:00,236.78,237.75,236.78,237.75,18302.0,235.503,236.4677,235.503,236.4677,18302.0
2023-05-11 15:00:00,237.68,237.69,236.97,237.28,19738.0,236.3981,236.4081,235.6919,236.0003,19738.0
2023-05-11 15:30:00,237.24,237.24,235.64,235.69,58593.0,235.9605,235.9605,234.3691,234.4188,58593.0
2023-05-12 09:30:00,236.69,236.89,234.05,234.65,115113.0,235.4134,235.6124,232.7877,233.3845,115113.0
2023-05-12 10:00:00,234.51,235.0,233.48,234.66,54787.0,233.2452,233.7326,232.2208,233.3944,54787.0
2023-05-12 10:30:00,234.64,234.96,233.54,234.16,36570.0,233.3745,233.6928,232.2804,232.8971,36570.0
2023-05-12 11:00:00,234.11,235.09,233.37,233.74,27583.0,232.8474,233.8221,232.1114,232.4794,27583.0
2023-05-12 11:30:00,233.71,234.31,233.5,234.31,19468.0,232.4495,233.0463,232.2407,233.0463,19468.0
2023-05-12 12:00:00,234.27,234.31,232.6,232.69,19528.0,233.0065,233.0463,231.3455,231.435,19528.0
2023-05-12 12:30:00,232.68,232.9,231.48,232.02,26902.0,231.4251,231.6439,230.2315,230.7686,26902.0
2023-05-12 13:00:00,232.1,232.73,231.8,232.42,16715.0,230.8482,231.4748,230.5498,231.1665,16715.0
2023-05-12 13:30:00,232.47,232.87,232.1,232.2,19921.0,231.2162,231.6141,230.8482,230.9477,19921.0
2023-05-12 14:00:00,232.09,232.42,231.83,232.17,18774.0,230.8383,231.1665,230.5797,230.9178,18774.0
2023-05-12 14:30:00,232.23,232.94,232.23,232.71,17803.0,230.9775,231.6837,230.9775,231.4549,17803.0
2023-05-12 15:00:00,232.84,233.0,232.37,232.8,19857.0,231.5842,231.7434,231.1167,231.5444,19857.0
2023-05-12 15:30:00,232.77,233.86,232.75,233.72,60647.0,231.5146,232.5987,231.4947,232.4595,60647.0
2023-05-15 09:30:00,236.92,237.88,235.36,235.54,96439.0,235.6422,236.597,234.0906,234.2697,96439.0
2023-05-15 10:00:00,235.66,236.61,235.37,236.52,35586.0,234.389,235.3339,234.1006,235.2444,35586.0
2023-05-15 10:30:00,236.39,238.12,236.26,237.21,47520.0,235.1151,236.8357,234.9858,235.9306,47520.0
2023-05-15 11:00:00,237.13,238.58,237.09,238.46,32893.0,235.8511,237.2933,235.8113,237.1739,32893.0
2023-05-15 11:30:00,238.43,239.53,238.16,239.33,113287.0,237.1441,238.2381,236.8755,238.0392,113287.0
2023-05-15 12:00:00,239.37,239.61,238.64,239.17,41171.0,238.079,238.3177,237.3529,237.8801,41171.0
2023-05-15 12:30:00,239.22,239.37,238.72,239.37,14346.0,237.9298,238.079,237.4325,238.079,14346.0
2023-05-15 13:00:00,239.43,240.25,239.28,239.33,37999.0,238.1387,238.9542,237.9895,238.0392,37999.0
2023-05-15 13:30:00,239.36,239.36,238.65,239.21,19017.0,238.069,238.069,237.3629,237.9199,19017.0
2023-05-15 14:00:00,239.24,239.55,239.04,239.21,25659.0,237.9497,238.258,237.7508,237.9199,25659.0
2023-05-15 14:30:00,239.13,239.22,238.61,238.63,19720.0,237.8403,237.9298,237.3231,237.343,19720.0
2023-05-15 15:00:00,238.63,239.5,238.21,239.27,25238.0,237.343,238.2083,236.9253,237.9795,25238.0
2023-05-15 15:30:00,239.3,239.41,238.61,238.88,64235.0,238.0094,238.1188,237.3231,237.5916,64235.0
2023-05-16 09:30:00,235.79,238.58,235.53,237.45,128026.0,234.5183,237.2933,234.2597,236.1694,128026.0
2023-05-16 10:00:00,237.59,238.14,236.63,237.87,38588.0,236.3086,236.8556,235.3538,236.5871,38588.0
2023-05-16 10:30:00,237.86,238.3,236.91,238.11,25909.0,236.5771,237.0148,235.6323,236.8258,25909.0
2023-05-16 11:00:00,238.14,238.6,237.41,238.6,31661.0,236.8556,237.3131,236.1296,237.3131,31661.0
2023-05-16 11:30:00,238.67,238.69,237.12,237.89,18930.0,237.3828,237.4027,235.8411,236.607,18930.0
2023-05-16 12:00:00,237.66,238.4,237.57,238.4,13204.0,236.3782,237.1142,236.2887,237.1142,13204.0
2023-05-16 12:30:00,238.39,239.03,238.15,239.02,22742.0,237.1043,237.7408,236.8656,237.7309,22742.0
2023-05-16 13:00:00,239.0,239.06,238.0,238.1,27978.0,237.711,237.7707,236.7164,236.8158,27978.0
2023-05-16 13:30:00,238.06,238.94,238.06,238.55,22376.0,236.7761,237.6513,236.7761,237.2634,22376.0
2023-05-16 14:00:00,238.73,238.83,238.39,238.77,17559.0,237.4424,237.5419,237.1043,237.4822,17559.0
2023-05-16 14:30:00,238.76,239.58,238.36,239.5,35643.0,237.4723,238.2879,237.0744,238.2083,35643.0
2023-05-16 15:00:00,239.47,239.58,239.13,239.41,26484.0,238.1785,238.2879,237.8403,238.1188,26484.0
2023-05-16 15:30:00,239.13,239.5,238.19,238.83,72268.0,237.8403,238.2083,236.9054,237.5419,72268.0
2023-05-17 09:30:00,238.14,240.59,238.14,239.64,110431.0,236.8556,239.2924,236.8556,238.3475,110431.0
2023-05-17 10:00:00,239.63,240.85,239.5,239.87,54112.0,238.3376,239.551,238.2083,238.5763,54112.0
2023-05-17 10:30:00,239.89,240.86,239.5,240.46,35611.0,238.5962,239.561,238.2083,239.1631,35611.0
2023-05-17 11:00:00,240.55,241.35,240.24,241.35,40468.0,239.2526,240.0483,238.9443,240.0483,40468.0
2023-05-17 11:30:00,241.4,241.72,240.8,241.17,33527.0,240.098,240.4163,239.5013,239.8693,33527.0
2023-05-17 12:00:00,241.02,241.55,240.99,241.29,17915.0,239.7201,240.2472,239.6903,239.9886,17915.0
2023-05-17 12:30:00,241.29,242.67,241.29,242.6,36879.0,239.9886,241.3612,239.9886,241.2916,36879.0
2023-05-17 13:00:00,242.59,243.76,242.36,243.61,30573.0,241.2816,242.4453,241.0529,242.2961,30573.0
2023-05-17 13:30:00,243.63,243.81,243.21,243.31,17044.0,242.316,242.495,241.8983,241.9977,17044.0
2023-05-17 14:00:00,243.37,243.67,242.98,243.65,33437.0,242.0574,242.3558,241.6695,242.3359,33437.0
2023-05-17 14:30:00,243.68,243.68,242.7,242.7,33302.0,242.3657,242.3657,241.391,241.391,33302.0
2023-05-17 15:00:00,242.68,243.37,242.29,242.36,32180.0,241.3711,242.0574,240.9832,241.0529,32180.0
2023-05-17 15:30:00,242.37,242.93,241.5,242.49,84302.0,241.0628,241.6198,240.1975,241.1822,84302.0
2023-05-18 09:30:00,241.3,244.44,241.3,242.84,121991.0,239.9986,243.1217,239.9986,241.5303,121991.0
2023-05-18 10:00:00,242.96,243.95,241.87,243.22,72306.0,241.6496,242.6343,240.5655,241.9082,72306.0
2023-05-18 10:30:00,243.2,243.8,242.31,242.42,57327.0,241.8883,242.4851,241.0031,241.1125,57327.0
2023-05-18 11:00:00,242.39,242.91,241.59,242.27,48032.0,241.0827,241.5999,240.287,240.9634,48032.0
2023-05-18 11:30:00,242.26,243.67,241.93,242.74,47164.0,240.9534,242.3558,240.6252,241.4308,47164.0
2023-05-18 12:00:00,242.75,243.33,241.98,242.83,42156.0,241.4408,242.0176,240.6749,241.5203,42156.0
2023-05-18 12:30:00,242.85,244.0,242.81,243.6,42791.0,241.5402,242.684,241.5004,242.2862,42791.0
2023-05-18 13:00:00,243.75,245.87,243.74,244.53,64277.0,242.4354,244.5439,242.4254,243.2112,64277.0
2023-05-18 13:30:00,244.59,244.88,243.81,244.11,49884.0,243.2708,243.5593,242.495,242.7934,49884.0
2023-05-18 14:00:00,243.99,244.82,243.86,244.63,25709.0,242.6741,243.4996,242.5448,243.3106,25709.0
2023-05-18 14:30:00,244.66,244.73,244.0,244.61,34925.0,243.3405,243.4101,242.684,243.2907,34925.0
2023-05-18 15:00:00,244.65,245.71,244.48,245.53,55923.0,243.3305,244.3848,243.1614,244.2058,55923.0
2023-05-18 15:30:00,245.57,247.08,245.42,246.84,117300.0,244.2456,245.7474,244.0964,245.5087,117300.0
2023-05-19 09:30:00,246.72,248.62,245.09,245.92,121799.0,245.3894,247.2791,243.7681,244.5937,121799.0
2023-05-19 10:00:00,245.96,246.09,244.21,244.51,43721.0,244.6335,244.7628,242.8929,243.1913,43721.0
2023-05-19 10:30:00,244.5,244.81,243.49,244.29,44961.0,243.1813,243.4897,242.1768,242.9725,44961.0
2023-05-19 11:00:00,244.42,245.0,243.46,244.76,91391.0,243.1018,243.6786,242.1469,243.4399,91391.0
2023-05-19 11:30:00,244.78,245.17,243.72,244.99,34641.0,243.4598,243.8477,242.4055,243.6687,34641.0
2023-05-19 12:00:00,245.04,245.61,244.37,245.51,23005.0,243.7184,244.2853,243.052,244.1859,23005.0
2023-05-19 12:30:00,245.37,245.37,244.36,244.68,16195.0,244.0466,244.0466,243.0421,243.3604,16195.0
2023-05-19 13:00:00,244.65,247.2,244.52,246.72,92123.0,243.3305,245.8668,243.2012,245.3894,92123.0
2023-05-19 13:30:00,246.77,246.8,245.43,245.79,27140.0,245.4391,245.4689,244.1063,244.4644,27140.0
2023-05-19 14:00:00,245.78,245.78,244.02,244.02,21588.0,244.4544,244.4544,242.7039,242.7039,21588.0
2023-05-19 14:30:00,244.06,244.73,243.93,244.68,17329.0,242.7437,243.4101,242.6144,243.3604,17329.0
2023-05-19 15:00:00,244.72,244.8,244.13,244.35,20551.0,243.4001,243.4797,242.8133,243.0321,20551.0
2023-05-19 15:30:00,244.37,245.81,244.36,245.64,89568.0,243.052,244.4843,243.0421,244.3152,89568.0
2023-05-22 09:30:00,245.42,253.13,245.28,252.8,270856.0,244.0964,251.7648,243.9571,251.4366,270856.0
2023-05-22 10:00:00,252.78,253.56,250.92,251.59,109647.0,251.4167,252.1925,249.5667,250.2331,109647.0
2023-05-22 10:30:00,251.63,252.18,250.48,251.22,47679.0,250.2729,250.8199,249.1291,249.8651,47679.0
2023-05-22 11:00:00,251.29,251.4,250.47,251.29,31548.0,249.9347,250.0441,249.1191,249.9347,31548.0
2023-05-22 11:30:00,251.24,251.36,249.69,250.17,48415.0,249.885,250.0043,248.3433,248.8207,48415.0
2023-05-22 12:00:00,250.15,250.79,249.31,249.31,21805.0,248.8009,249.4374,247.9654,247.9654,21805.0
2023-05-22 12:30:00,249.26,250.68,248.95,250.6,22996.0,247.9157,249.328,247.6073,249.2484,22996.0
2023-05-22 13:00:00,250.56,251.12,249.96,250.77,29048.0,249.2086,249.7656,248.6119,249.4175,29048.0
2023-05-22 13:30:00,250.81,251.26,249.88,250.01,24127.0,249.4573,249.9049,248.5323,248.6616,24127.0
2023-05-22 14:00:00,249.89,250.2,249.35,250.2,11988.0,248.5423,248.8506,248.0052,248.8506,11988.0
2023-05-22 14:30:00,250.16,250.25,249.19,249.4,21480.0,248.8108,248.9003,247.846,248.0549,21480.0
2023-05-22 15:00:00,249.33,249.79,248.71,249.08,40137.0,247.9853,248.4428,247.3686,247.7366,40137.0
2023-05-22 15:30:00,249.1,249.16,247.47,248.38,74868.0,247.7565,247.8162,246.1353,247.0404,74868.0
2023-05-23 09:30:00,246.98,250.16,246.98,248.41,92035.0,245.648,248.8108,245.648,247.0702,92035.0
2023-05-23 10:00:00,248.45,248.74,247.55,248.4,48966.0,247.11,247.3985,246.2149,247.0603,48966.0
2023-05-23 10:30:00,248.38,249.43,248.03,249.43,33224.0,247.0404,248.0847,246.6923,248.0847,33224.0
2023-05-23 11:00:00,249.43,250.5,249.18,250.37,71650.0,248.0847,249.149,247.8361,249.0197,71650.0
2023-05-23 11:30:00,250.37,251.58,250.05,251.16,43356.0,249.0197,250.2231,248.7014,249.8054,43356.0
2023-05-23 12:00:00,251.23,251.45,250.0,250.33,26241.0,249.875,250.0938,248.6517,248.9799,26241.0
2023-05-23 12:30:00,250.31,250.35,249.18,249.21,29999.0,248.96,248.9998,247.8361,247.8659,29999.0
2023-05-23 13:00:00,249.18,250.18,249.18,249.51,38513.0,247.8361,248.8307,247.8361,248.1643,38513.0
2023-05-23 13:30:00,249.32,249.34,248.19,248.41,41813.0,247.9753,247.9952,246.8514,247.0702,41813.0
2023-05-23 14:00:00,248.33,248.59,247.31,247.63,33873.0,246.9907,247.2493,245.9762,246.2944,33873.0
2023-05-23 14:30:00,247.57,247.82,247.0,247.8,17598.0,246.2348,246.4834,245.6678,246.4635,17598.0
2023-05-23 15:00:00,247.69,247.77,246.89,247.14,30289.0,246.3541,246.4337,245.5584,245.8071,30289.0
2023-05-23 15:30:00,247.11,247.31,246.73,246.74,71147.0,245.7773,245.9762,245.3993,245.4092,71147.0
2023-05-24 09:30:00,245.24,247.95,245.01,246.64,85789.0,243.9173,246.6127,243.6886,245.3098,85789.0
2023-05-24 10:00:00,246.78,247.6,246.12,246.82,59379.0,245.449,246.2646,244.7926,245.4888,59379.0
2023-05-24 10:30:00,246.8,247.33,245.41,245.72,26076.0,245.4689,245.9961,244.0864,244.3947,26076.0
2023-05-24 11:00:00,245.75,246.87,245.42,246.85,61437.0,244.4246,245.5385,244.0964,245.5187,61437.0
2023-05-24 11:30:00,247.0,247.63,246.63,247.02,29326.0,245.6678,246.2944,245.2998,245.6877,29326.0
2023-05-24 12:00:00,247.07,247.34,246.06,246.37,27596.0,245.7375,246.006,244.7329,245.0412,27596.0
2023-05-24 12:30:00,246.51,246.97,246.51,246.67,13015.0,245.1805,245.638,245.1805,245.3396,13015.0
2023-05-24 13:00:00,246.72,247.13,246.17,247.0,16947.0,245.3894,245.7971,244.8423,245.6678,16947.0
2023-05-24 13:30:00,246.96,247.91,246.96,247.81,18181.0,245.6281,246.5729,245.6281,246.4735,18181.0
2023-05-24 14:00:00,248.0,248.0,247.18,247.19,43067.0,246.6625,246.6625,245.8469,245.8568,43067.0
2023-05-24 14:30:00,247.24,248.03,247.17,247.74,37616.0,245.9065,246.6923,245.8369,246.4039,37616.0
2023-05-24 15:00:00,247.79,249.29,247.56,249.0,54025.0,246.4536,247.9455,246.2248,247.6571,54025.0
2023-05-24 15:30:00,249.08,249.51,248.53,249.15,56722.0,247.7366,248.1643,247.1896,247.8062,56722.0
2023-05-25 09:30:00,253.46,254.2,249.53,250.07,160316.0,252.093,252.829,248.1842,248.7213,160316.0
2023-05-25 10:00:00,250.17,250.48,249.18,250.16,43031.0,248.8207,249.1291,247.8361,248.8108,43031.0
2023-05-25 10:30:00,250.69,252.8,250.17,252.73,57721.0,249.3379,251.4366,248.8207,251.3669,57721.0
2023-05-25 11:00:00,252.77,254.1,252.51,253.61,41881.0,251.4067,252.7296,251.1481,252.2422,41881.0
2023-05-25 11:30:00,253.62,254.03,252.85,253.77,49366.0,252.2521,252.6599,251.4863,252.4013,49366.0
2023-05-25 12:00:00,253.77,255.51,253.45,255.24,62197.0,252.4013,254.1319,252.0831,253.8634,62197.0
2023-05-25 12:30:00,255.18,255.59,254.39,254.39,32800.0,253.8037,254.2115,253.018,253.018,32800.0
2023-05-25 13:00:00,254.45,255.03,254.29,254.96,14562.0,253.0777,253.6545,252.9185,253.5849,14562.0
2023-05-25 13:30:00,254.96,255.06,254.35,254.49,16976.0,253.5849,253.6844,252.9782,253.1174,16976.0
2023-05-25 14:00:00,254.49,254.85,253.5,254.0,18700.0,253.1174,253.4755,252.1328,252.6301,18700.0
2023-05-25 14:30:00,253.76,253.76,251.89,252.09,30999.0,252.3914,252.3914,250.5315,250.7304,30999.0
2023-05-25 15:00:00,252.12,253.27,251.85,253.08,26348.0,250.7602,251.904,250.4917,251.7151,26348.0
2023-05-25 15:30:00,253.06,253.45,252.56,252.68,48889.0,251.6952,252.0831,251.1979,251.3172,48889.0
2023-05-26 09:30:00,252.92,255.86,252.78,255.59,133619.0,251.5559,254.4801,251.4167,254.2115,133619.0
2023-05-26 10:00:00,255.66,257.0,254.86,256.7,68173.0,254.2811,255.6139,253.4855,255.3155,68173.0
2023-05-26 10:30:00,256.72,258.37,256.7,256.95,67801.0,255.3354,256.9765,255.3155,255.5642,67801.0
2023-05-26 11:00:00,257.09,258.19,256.87,257.87,67677.0,255.7034,256.7975,255.4846,256.4792,67677.0
2023-05-26 11:30:00,257.99,259.3,257.85,259.04,44312.0,256.5986,257.9015,256.4593,257.6429,44312.0
2023-05-26 12:00:00,258.97,258.97,258.3,258.63,26600.0,257.5733,257.5733,256.9069,257.2351,26600.0
2023-05-26 12:30:00,258.55,259.6,258.32,259.24,27273.0,257.1556,258.1999,256.9268,257.8418,27273.0
2023-05-26 13:00:00,259.3,259.82,258.74,259.08,36931.0,257.9015,258.4187,257.3445,257.6827,36931.0
2023-05-26 13:30:00,259.08,259.36,258.55,259.26,29004.0,257.6827,257.9612,257.1556,257.8617,29004.0
2023-05-26 14:00:00,259.26,260.65,259.03,260.62,50217.0,257.8617,259.2442,257.633,259.2144,50217.0
2023-05-26 14:30:00,260.69,261.76,260.6,261.55,53318.0,259.284,260.3482,259.1945,260.1394,53318.0
2023-05-26 15:00:00,261.57,262.29,261.52,261.66,77360.0,260.1593,260.8754,260.1095,260.2488,77360.0
2023-05-26 15:30:00,261.71,262.23,261.27,262.02,125212.0,260.2985,260.8157,259.8609,260.6068,125212.0
2023-05-30 09:30:00,265.25,268.6,262.81,264.87,202980.0,263.8194,267.1513,261.3926,263.4415,202980.0
2023-05-30 10:00:00,265.18,266.77,264.32,265.03,76863.0,263.7498,265.3312,262.8944,263.6006,76863.0
2023-05-30 10:30:00,264.99,265.85,264.45,265.5,46988.0,263.5608,264.4162,263.0237,264.0681,46988.0
2023-05-30 11:00:00,265.45,265.83,264.25,264.82,32750.0,264.0183,264.3963,262.8248,263.3917,32750.0
2023-05-30 11:30:00,264.86,266.66,264.5,265.96,25205.0,263.4315,265.2218,263.0735,264.5256,25205.0
2023-05-30 12:00:00,265.89,267.0,265.57,265.77,45176.0,264.456,265.56,264.1377,264.3366,45176.0
2023-05-30 12:30:00,265.54,265.8,264.54,265.8,35392.0,264.1079,264.3664,263.1132,264.3664,35392.0
2023-05-30 13:00:00,265.82,265.92,264.01,264.29,23581.0,264.3863,264.4858,262.5861,262.8646,23581.0
2023-05-30 13:30:00,264.15,264.26,261.85,261.85,24629.0,262.7253,262.8348,260.4378,260.4378,24629.0
2023-05-30 14:00:00,261.96,263.23,261.29,263.23,30671.0,260.5472,261.8103,259.8808,261.8103,30671.0
2023-05-30 14:30:00,263.19,264.38,263.19,263.73,26378.0,261.7705,262.9541,261.7705,262.3076,26378.0
2023-05-30 15:00:00,263.75,264.0,262.94,263.01,25394.0,262.3275,262.5762,261.5219,261.5915,25394.0
2023-05-30 15:30:00,263.04,263.24,261.86,262.55,58747.0,261.6213,261.8203,260.4477,261.134,58747.0
2023-05-31 09:30:00,260.06,263.38,258.52,262.05,100890.0,258.6574,261.9595,257.1257,260.6367,100890.0
2023-05-31 10:00:00,262.07,263.92,261.45,261.76,66346.0,260.6566,262.4966,260.0399,260.3482,66346.0
2023-05-31 10:30:00,261.75,263.92,261.75,263.29,39320.0,260.3383,262.4966,260.3383,261.87,39320.0
2023-05-31 11:00:00,263.24,264.05,262.38,262.4,47458.0,261.8203,262.6259,260.9649,260.9848,47458.0
2023-05-31 11:30:00,262.39,262.85,262.06,262.44,32811.0,260.9748,261.4324,260.6466,261.0246,32811.0
2023-05-31 12:00:00,262.57,262.81,261.54,261.65,33036.0,261.1539,261.3926,260.1294,260.2388,33036.0
2023-05-31 12:30:00,261.67,262.09,261.15,261.98,16821.0,260.2587,260.6765,259.7415,260.5671,16821.0
2023-05-31 13:00:00,262.05,262.65,261.93,262.58,15405.0,260.6367,261.2334,260.5173,261.1638,15405.0
2023-05-31 13:30:00,262.87,263.83,262.76,263.52,32832.0,261.4523,262.4071,261.3428,262.0987,32832.0
2023-05-31 14:00:00,263.43,263.92,263.08,263.75,18606.0,262.0092,262.4966,261.6611,262.3275,18606.0
2023-05-31 14:30:00,263.73,263.81,262.68,263.06,20327.0,262.3076,262.3872,261.2633,261.6412,20327.0
2023-05-31 15:00:00,263.1,263.15,261.53,262.54,46667.0,261.681,261.7307,260.1195,261.124,46667.0
2023-05-31 15:30:00,262.69,265.0,262.69,264.78,103321.0,261.2732,263.5708,261.2732,263.352,103321.0
2023-06-01 09:30:00,266.84,271.0,266.71,268.74,128186.0,265.4008,269.5384,265.2715,267.2906,128186.0
2023-06-01 10:00:00,268.68,271.55,268.68,270.41,97103.0,267.2309,270.0854,267.2309,268.9516,97103.0
2023-06-01 10:30:00,270.23,271.87,269.5,270.63,48978.0,268.7726,270.4037,268.0465,269.1704,48978.0
2023-06-01 11:00:00,270.57,270.85,268.71,268.9,35861.0,269.1107,269.3892,267.2608,267.4497,35861.0
2023-06-01 11:30:00,268.91,270.31,268.36,270.1,63784.0,267.4597,268.8521,266.9126,268.6433,63784.0
2023-06-01 12:00:00,270.19,271.25,269.95,270.94,41461.0,268.7328,269.7871,268.4941,269.4787,41461.0
2023-06-01 12:30:00,270.85,272.27,270.38,272.14,46767.0,269.3892,270.8016,268.9217,270.6723,46767.0
2023-06-01 13:00:00,272.28,272.85,272.03,272.09,30236.0,270.8115,271.3784,270.5628,270.6225,30236.0
2023-06-01 13:30:00,272.13,273.58,272.02,273.48,25821.0,270.6623,272.1045,270.5529,272.005,25821.0
2023-06-01 14:00:00,273.47,273.97,272.97,273.25,27246.0,271.9951,272.4924,271.4978,271.7763,27246.0
2023-06-01 14:30:00,273.35,273.77,273.11,273.39,26994.0,271.8757,272.2935,271.637,271.9155,26994.0
2023-06-01 15:00:00,273.42,273.84,272.33,272.41,46875.0,271.9454,272.3631,270.8612,270.9408,46875.0
2023-06-01 15:30:00,272.41,272.57,271.23,272.54,83888.0,270.9408,271.0999,269.7672,271.0701,83888.0
2023-06-02 09:30:00,272.52,275.35,271.15,271.62,129125.0,271.0502,273.8649,269.6876,270.1551,129125.0
2023-06-02 10:00:00,271.71,273.45,271.4,272.67,37941.0,270.2446,271.9752,269.9362,271.1994,37941.0
2023-06-02 10:30:00,272.73,274.48,272.41,274.43,27171.0,271.2591,272.9996,270.9408,272.9499,27171.0
2023-06-02 11:00:00,274.48,274.6,273.04,273.04,35372.0,272.9996,273.119,271.5674,271.5674,35372.0
2023-06-02 11:30:00,273.09,273.63,272.31,273.42,17960.0,271.6171,272.1542,270.8413,271.9454,17960.0
2023-06-02 12:00:00,273.65,273.75,272.83,273.04,19361.0,272.1741,272.2736,271.3585,271.5674,19361.0
2023-06-02 12:30:00,273.18,274.35,273.09,274.17,9544.0,271.7066,272.8703,271.6171,272.6913,9544.0
2023-06-02 13:00:00,274.24,274.49,273.73,274.19,23520.0,272.7609,273.0096,272.2537,272.7112,23520.0
2023-06-02 13:30:00,274.19,274.46,273.8,273.92,19363.0,272.7112,272.9797,272.3233,272.4427,19363.0
2023-06-02 14:00:00,274.04,274.13,272.57,272.95,20299.0,272.562,272.6515,271.0999,271.4779,20299.0
2023-06-02 14:30:00,272.96,273.91,272.89,273.34,21620.0,271.4878,272.4327,271.4182,271.8658,21620.0
2023-06-02 15:00:00,273.28,273.32,272.59,272.59,18956.0,271.8061,271.8459,271.1198,271.1198,18956.0
2023-06-02 15:30:00,272.56,273.05,272.12,272.63,50527.0,271.09,271.5773,270.6524,271.1596,50527.0
2023-06-05 09:30:00,270.5,272.63,269.61,271.05,104884.0,269.0411,271.1596,268.1559,269.5881,104884.0
2023-06-05 10:00:00,271.1,274.27,270.81,273.68,74491.0,269.6379,272.7908,269.3494,272.2039,74491.0
2023-06-05 10:30:00,273.77,274.4,272.72,274.17,35996.0,272.2935,272.9201,271.2491,272.6913,35996.0
2023-06-05 11:00:00,274.24,275.55,273.93,275.15,34604.0,272.7609,274.0639,272.4526,273.666,34604.0
2023-06-05 11:30:00,275.12,275.56,274.28,275.09,25778.0,273.6362,274.0738,272.8007,273.6063,25778.0
2023-06-05 12:00:00,275.22,275.5,273.62,273.92,24507.0,273.7356,274.0141,272.1443,272.4427,24507.0
2023-06-05 12:30:00,273.97,274.19,273.08,273.53,22378.0,272.4924,272.7112,271.6072,272.0548,22378.0
2023-06-05 13:00:00,273.54,273.63,272.48,272.64,23961.0,272.0647,272.1542,271.0104,271.1696,23961.0
2023-06-05 13:30:00,272.58,273.3,272.27,273.02,18378.0,271.1099,271.826,270.8016,271.5475,18378.0
2023-06-05 14:00:00,273.09,273.28,271.63,271.71,51524.0,271.6171,271.8061,270.165,270.2446,51524.0
2023-06-05 14:30:00,271.76,271.9,270.24,271.63,65066.0,270.2943,270.4335,268.7825,270.165,65066.0
2023-06-05 15:00:00,271.77,272.03,270.39,271.69,74171.0,270.3043,270.5628,268.9317,270.2247,74171.0
2023-06-05 15:30:00,271.73,272.29,271.26,271.45,81699.0,270.2645,270.8214,269.797,269.986,81699.0
2023-06-06 09:30:00,270.4,274.2,269.7,273.62,96783.0,268.9416,272.7211,268.2454,272.1443,96783.0
2023-06-06 10:00:00,273.6,276.48,273.58,275.78,80009.0,272.1244,274.9888,272.1045,274.2926,80009.0
2023-06-06 10:30:00,275.72,276.5,275.25,275.75,61692.0,274.2329,275.0087,273.7655,274.2628,61692.0
2023-06-06 11:00:00,275.58,276.16,274.64,274.95,34199.0,274.0937,274.6706,273.1588,273.4671,34199.0
2023-06-06 11:30:00,275.07,275.92,274.76,275.9,20546.0,273.5865,274.4319,273.2781,274.412,20546.0
2023-06-06 12:00:00,275.94,276.25,274.89,274.95,48413.0,274.4518,274.7601,273.4074,273.4671,48413.0
2023-06-06 12:30:00,275.03,275.03,273.45,273.51,24843.0,273.5467,273.5467,271.9752,272.0349,24843.0
2023-06-06 13:00:00,273.79,274.61,273.61,274.0,43859.0,272.3134,273.1289,272.1343,272.5222,43859.0
2023-06-06 13:30:00,274.05,274.25,273.45,273.75,20271.0,272.572,272.7709,271.9752,272.2736,20271.0
2023-06-06 14:00:00,273.79,273.79,272.25,272.45,26212.0,272.3134,272.3134,270.7817,270.9806,26212.0
2023-06-06 14:30:00,272.4,272.47,271.7,272.03,24450.0,270.9309,271.0005,270.2346,270.5628,24450.0
2023-06-06 15:00:00,272.05,272.45,271.71,271.77,37128.0,270.5827,270.9806,270.2446,270.3043,37128.0
2023-06-06 15:30:00,271.73,271.85,271.0,271.06,61925.0,270.2645,270.3838,269.5384,269.5981,61925.0
2023-06-07 09:30:00,271.4,274.19,271.19,272.63,137133.0,269.9362,272.7112,269.7274,271.1596,137133.0
2023-06-07 10:00:00,272.6,272.94,270.3,271.18,80535.0,271.1298,271.4679,268.8422,269.7174,80535.0
2023-06-07 10:30:00,271.15,271.73,269.44,270.19,49261.0,269.6876,270.2645,267.9868,268.7328,49261.0
2023-06-07 11:00:00,270.19,270.85,269.65,269.86,35121.0,268.7328,269.3892,268.1957,268.4046,35121.0
2023-06-07 11:30:00,269.95,270.31,268.51,268.62,34696.0,268.4941,268.8521,267.0618,267.1712,34696.0
2023-06-07 12:00:00,268.53,269.09,267.03,267.63,46424.0,267.0817,267.6387,265.5898,266.1866,46424.0
2023-06-07 12:30:00,267.92,268.85,267.75,267.82,46755.0,266.475,267.4,266.3059,266.3756,46755.0
2023-06-07 13:00:00,267.93,268.42,267.0,267.02,50232.0,266.485,266.9723,265.56,265.5799,50232.0
2023-06-07 13:30:00,266.97,267.1,266.1,266.47,38097.0,265.5301,265.6594,264.6648,265.0328,38097.0
2023-06-07 14:00:00,266.46,267.41,266.01,266.2,40527.0,265.0229,265.9678,264.5753,264.7643,40527.0
2023-06-07 14:30:00,266.11,266.14,264.66,265.57,60650.0,264.6748,264.7046,263.2326,264.1377,60650.0
2023-06-07 15:00:00,265.49,265.93,264.87,265.21,44425.0,264.0581,264.4957,263.4415,263.7796,44425.0
2023-06-07 15:30:00,265.14,265.17,262.82,263.57,162108.0,263.71,263.7398,261.4025,262.1485,162108.0
2023-06-08 09:30:00,260.62,262.87,258.89,261.28,164274.0,259.2144,261.4523,257.4937,259.8708,164274.0
2023-06-08 10:00:00,261.31,263.7,259.99,262.71,124383.0,259.9007,262.2778,258.5878,261.2931,124383.0
2023-06-08 10:30:00,262.77,265.75,262.06,265.7,64108.0,261.3528,264.3167,260.6466,264.267,64108.0
2023-06-08 11:00:00,265.78,267.19,265.7,266.76,69649.0,264.3466,265.749,264.267,265.3213,69649.0
2023-06-08 11:30:00,266.79,267.53,266.34,266.4,28265.0,265.3511,266.0871,264.9035,264.9632,28265.0
2023-06-08 12:00:00,266.51,267.65,266.21,267.58,21248.0,265.0726,266.2065,264.7742,266.1368,21248.0
2023-06-08 12:30:00,267.56,267.62,266.5,267.16,19330.0,266.117,266.1766,265.0627,265.7191,19330.0
2023-06-08 13:00:00,267.15,267.55,265.9,265.9,11371.0,265.7092,266.107,264.4659,264.4659,11371.0
2023-06-08 13:30:00,265.76,265.76,264.76,265.51,23099.0,264.3267,264.3267,263.3321,264.078,23099.0
2023-06-08 14:00:00,265.54,265.62,264.81,265.14,12358.0,264.1079,264.1874,263.3818,263.71,12358.0
2023-06-08 14:30:00,265.13,265.27,264.62,264.9,21259.0,263.7001,263.8393,263.1928,263.4713,21259.0
2023-06-08 15:00:00,264.9,265.69,264.43,264.91,33063.0,263.4713,264.257,263.0038,263.4812,33063.0
2023-06-08 15:30:00,264.94,265.32,264.54,264.54,65945.0,263.5111,263.889,263.1132,263.1132,65945.0
2023-06-09 09:30:00,262.48,264.89,261.76,264.63,111290.0,261.0644,263.4614,260.3482,263.2028,111290.0
2023-06-09 10:00:00,264.72,267.78,264.72,267.53,73926.0,263.2923,266.3358,263.2923,266.0871,73926.0
2023-06-09 10:30:00,267.65,267.92,264.23,265.51,77333.0,266.2065,266.475,262.8049,264.078,77333.0
2023-06-09 11:00:00,265.48,266.93,265.21,265.29,42649.0,264.0482,265.4904,263.7796,263.8592,42649.0
2023-06-09 11:30:00,265.25,266.34,265.16,265.18,36583.0,263.8194,264.9035,263.7299,263.7498,36583.0
2023-06-09 12:00:00,265.27,265.33,264.28,264.38,27526.0,263.8393,263.899,262.8546,262.9541,27526.0
2023-06-09 12:30:00,264.4,265.09,263.8,265.09,16714.0,262.974,263.6603,262.3772,263.6603,16714.0
2023-06-09 13:00:00,265.04,265.65,264.77,265.64,9600.0,263.6105,264.2173,263.342,264.2073,9600.0
2023-06-09 13:30:00,265.62,266.33,265.52,265.74,16486.0,264.1874,264.8936,264.088,264.3068,16486.0
2023-06-09 14:00:00,265.79,265.87,264.87,264.94,10978.0,264.3565,264.4361,263.4415,263.5111,10978.0
2023-06-09 14:30:00,264.76,265.19,264.41,264.72,21025.0,263.3321,263.7597,262.9839,263.2923,21025.0
2023-06-09 15:00:00,264.75,264.9,264.19,264.42,20110.0,263.3221,263.4713,262.7651,262.9939,20110.0
2023-06-09 15:30:00,264.42,265.08,264.16,264.95,51223.0,262.9939,263.6503,262.7353,263.521,51223.0
2023-06-12 09:30:00,267.5,269.14,265.44,267.74,82310.0,266.0573,267.6884,264.0084,266.296,82310.0
2023-06-12 10:00:00,267.74,268.67,267.13,268.54,33473.0,266.296,267.221,265.6893,267.0917,33473.0
2023-06-12 10:30:00,268.48,269.08,267.92,268.28,34560.0,267.032,267.6288,266.475,266.8331,34560.0
2023-06-12 11:00:00,268.33,268.33,267.61,268.15,27811.0,266.8828,266.8828,266.1667,266.7038,27811.0
2023-06-12 11:30:00,268.15,269.02,268.15,268.97,23966.0,266.7038,267.5691,266.7038,267.5194,23966.0
2023-06-12 12:00:00,268.98,269.08,268.66,269.02,25357.0,267.5293,267.6288,267.211,267.5691,25357.0
2023-06-12 12:30:00,269.0,269.49,268.68,269.23,27966.0,267.5492,268.0365,267.2309,267.7779,27966.0
2023-06-12 13:00:00,269.21,269.27,268.56,268.8,25381.0,267.7581,267.8177,267.1116,267.3503,25381.0
2023-06-12 13:30:00,268.86,269.85,268.76,269.85,17808.0,267.4099,268.3946,267.3105,268.3946,17808.0
2023-06-12 14:00:00,269.9,270.07,269.13,269.24,20223.0,268.4443,268.6134,267.6785,267.7879,20223.0
2023-06-12 14:30:00,269.28,270.05,268.79,269.87,29015.0,267.8277,268.5935,267.3403,268.4145,29015.0
2023-06-12 15:00:00,269.9,271.67,269.68,270.87,65665.0,268.4443,270.2048,268.2255,269.4091,65665.0
2023-06-12 15:30:00,270.94,271.37,270.48,271.04,74937.0,269.4787,269.9064,269.0212,269.5782,74937.0
2023-06-13 09:30:00,274.98,275.7,271.59,271.93,97658.0,273.4969,274.2131,270.1252,270.4634,97658.0
2023-06-13 10:00:00,271.99,272.61,271.13,271.55,43349.0,270.5231,271.1397,269.6677,270.0854,43349.0
2023-06-13 10:30:00,271.55,274.0,271.21,273.65,52432.0,270.0854,272.5222,269.7473,272.1741,52432.0
2023-06-13 11:00:00,273.5,273.91,273.0,273.52,24273.0,272.0249,272.4327,271.5276,272.0448,24273.0
2023-06-13 11:30:00,273.48,273.49,271.75,271.82,20447.0,272.005,272.015,270.2844,270.354,20447.0
2023-06-13 12:00:00,271.73,272.27,270.86,271.52,24302.0,270.2645,270.8016,269.3992,270.0556,24302.0
2023-06-13 12:30:00,271.57,272.15,271.55,272.0,12523.0,270.1053,270.6822,270.0854,270.533,12523.0
2023-06-13 13:00:00,272.0,272.4,271.53,271.73,11900.0,270.533,270.9309,270.0655,270.2645,11900.0
2023-06-13 13:30:00,271.85,271.98,270.75,270.86,13536.0,270.3838,270.5131,269.2898,269.3992,13536.0
2023-06-13 14:00:00,270.85,270.87,269.51,269.91,27498.0,269.3892,269.4091,268.0564,268.4543,27498.0
2023-06-13 14:30:00,269.89,270.8,269.11,270.46,28162.0,268.4344,269.3395,267.6586,269.0013,28162.0
2023-06-13 15:00:00,270.54,271.44,270.36,270.88,17628.0,269.0809,269.976,268.9019,269.4191,17628.0
2023-06-13 15:30:00,270.87,271.36,270.69,271.35,35405.0,269.4091,269.8965,269.2301,269.8865,35405.0
2023-06-14 09:30:00,271.9,273.75,270.72,273.69,62077.0,270.4335,272.2736,269.2599,272.2139,62077.0
2023-06-14 10:00:00,273.9,274.97,273.39,273.7,41467.0,272.4228,273.487,271.9155,272.2238,41467.0
2023-06-14 10:30:00,273.71,274.76,273.0,273.0,23286.0,272.2338,273.2781,271.5276,271.5276,23286.0
2023-06-14 11:00:00,272.97,274.09,272.79,273.35,19702.0,271.4978,272.6117,271.3187,271.8757,19702.0
2023-06-14 11:30:00,273.25,273.42,271.84,271.96,16566.0,271.7763,271.9454,270.3739,270.4932,16566.0
2023-06-14 12:00:00,272.14,272.79,271.4,272.39,21287.0,270.6723,271.3187,269.9362,270.9209,21287.0
2023-06-14 12:30:00,272.48,272.48,271.74,272.22,13747.0,271.0104,271.0104,270.2744,270.7518,13747.0
2023-06-14 13:00:00,272.16,272.18,271.12,271.6,15536.0,270.6921,270.712,269.6578,270.1352,15536.0
2023-06-14 13:30:00,271.49,271.66,270.86,271.45,21371.0,270.0258,270.1948,269.3992,269.986,21371.0
2023-06-14 14:00:00,270.86,271.26,268.4,269.82,73198.0,269.3992,269.797,266.9524,268.3648,73198.0
2023-06-14 14:30:00,269.76,272.26,269.52,271.4,34994.0,268.3051,270.7916,268.0664,269.9362,34994.0
2023-06-14 15:00:00,271.48,273.17,270.54,271.6,26336.0,270.0158,271.6967,269.0809,270.1352,26336.0
2023-06-14 15:30:00,271.58,273.39,271.13,273.34,38079.0,270.1153,271.9155,269.6677,271.8658,38079.0
2023-06-15 09:30:00,272.3,276.12,271.42,275.62,84290.0,270.8314,274.6308,269.9561,274.1335,84290.0
2023-06-15 10:00:00,275.75,277.25,275.28,276.04,68986.0,274.2628,275.7547,273.7953,274.5512,68986.0
2023-06-15 10:30:00,275.93,276.67,274.96,275.99,48245.0,274.4418,275.1778,273.477,274.5015,48245.0
2023-06-15 11:00:00,275.8,276.93,275.15,276.92,22849.0,274.3125,275.4364,273.666,275.4265,22849.0
2023-06-15 11:30:00,276.93,279.23,276.84,279.06,41044.0,275.4364,277.724,275.3469,277.5549,41044.0
2023-06-15 12:00:00,279.05,280.54,278.86,278.86,49591.0,277.545,279.027,277.356,277.356,49591.0
2023-06-15 12:30:00,278.95,279.06,278.18,278.7,19696.0,277.4455,277.5549,276.6797,277.1969,19696.0
2023-06-15 13:00:00,278.76,279.91,278.33,279.89,18939.0,277.2566,278.4003,276.8289,278.3805,18939.0
2023-06-15 13:30:00,279.95,281.2,279.74,280.83,25491.0,278.4401,279.6834,278.2313,279.3154,25491.0
2023-06-15 14:00:00,280.76,282.32,280.17,282.1,39786.0,279.2458,280.7974,278.6589,280.5785,39786.0
2023-06-15 14:30:00,282.21,283.48,282.12,283.33,43820.0,280.6879,281.9511,280.5984,281.8019,43820.0
2023-06-15 15:00:00,283.32,283.97,282.44,283.14,51511.0,281.792,282.4385,280.9167,281.6129,51511.0
2023-06-15 15:30:00,283.13,283.51,281.28,281.72,110934.0,281.603,281.9809,279.763,280.2006,110934.0
2023-06-16 09:30:00,284.53,285.54,280.22,280.96,144922.0,282.9954,284.0,278.7087,279.4447,144922.0
2023-06-16 10:00:00,281.1,283.72,280.64,283.72,69286.0,279.5839,282.1898,279.1264,282.1898,69286.0
2023-06-16 10:30:00,283.85,283.85,281.39,282.25,52338.0,282.3191,282.3191,279.8724,280.7277,52338.0
2023-06-16 11:00:00,282.18,284.24,282.0,284.19,46529.0,280.6581,282.707,280.4791,282.6573,46529.0
2023-06-16 11:30:00,284.1,285.61,284.1,284.95,58741.0,282.5678,284.0696,282.5678,283.4132,58741.0
2023-06-16 12:00:00,284.96,286.55,284.76,286.45,35310.0,283.4231,285.0045,283.2242,284.9051,35310.0
2023-06-16 12:30:00,286.44,287.78,286.02,287.27,37898.0,284.8951,286.2279,284.4774,285.7207,37898.0
2023-06-16 13:00:00,287.22,287.4,284.7,284.71,37225.0,285.6709,285.85,283.1645,283.1745,37225.0
2023-06-16 13:30:00,284.68,285.99,284.65,285.89,24734.0,283.1446,284.4476,283.1148,284.3481,24734.0
2023-06-16 14:00:00,285.88,286.01,284.29,284.9,31663.0,284.3382,284.4674,282.7567,283.3634,31663.0
2023-06-16 14:30:00,284.79,284.85,282.98,283.53,30348.0,283.254,283.3137,281.4538,282.0008,30348.0
2023-06-16 15:00:00,283.57,283.74,282.38,283.03,29444.0,282.0406,282.2097,280.857,281.5035,29444.0
2023-06-16 15:30:00,283.02,284.12,280.42,281.03,143833.0,281.4936,282.5876,278.9076,279.5143,143833.0
2023-06-20 09:30:00,278.76,281.56,278.6,278.85,78067.0,277.2566,280.0415,277.0974,277.3461,78067.0
2023-06-20 10:00:00,278.8,279.16,276.41,276.74,65747.0,277.2963,277.6544,274.9192,275.2474,65747.0
2023-06-20 10:30:00,276.59,278.38,276.25,278.11,32336.0,275.0983,276.8786,274.7601,276.6101,32336.0
2023-06-20 11:00:00,278.14,280.26,278.14,279.97,26530.0,276.6399,278.7485,276.6399,278.46,26530.0
2023-06-20 11:30:00,280.19,281.03,280.08,281.03,15007.0,278.6788,279.5143,278.5694,279.5143,15007.0
2023-06-20 12:00:00,281.1,282.7,281.01,282.61,22745.0,279.5839,281.1753,279.4944,281.0858,22745.0
2023-06-20 12:30:00,282.67,283.66,282.2,282.31,27391.0,281.1455,282.1301,280.678,280.7874,27391.0
2023-06-20 13:00:00,282.32,283.0,281.6,282.49,14441.0,280.7974,281.4737,280.0812,280.9664,14441.0
2023-06-20 13:30:00,282.55,283.36,282.21,282.25,12612.0,281.0261,281.8317,280.6879,280.7277,12612.0
2023-06-20 14:00:00,282.11,283.99,282.08,283.97,16880.0,280.5885,282.4583,280.5586,282.4385,16880.0
2023-06-20 14:30:00,284.0,284.04,282.53,283.28,17210.0,282.4683,282.5081,281.0062,281.7522,17210.0
2023-06-20 15:00:00,283.11,284.08,282.69,284.01,21005.0,281.5831,282.5479,281.1654,282.4782,21005.0
2023-06-20 15:30:00,284.03,284.78,283.88,284.47,32113.0,282.4981,283.2441,282.3489,282.9358,32113.0
2023-06-21 09:30:00,283.7,284.0,280.67,281.03,107121.0,282.1699,282.4683,279.1563,279.5143,107121.0
2023-06-21 10:00:00,280.97,283.16,280.19,282.91,35002.0,279.4546,281.6328,278.6788,281.3842,35002.0
2023-06-21 10:30:00,282.9,283.22,278.9,279.43,66528.0,281.3742,281.6925,277.3958,277.9229,66528.0
2023-06-21 11:00:00,279.44,279.73,278.37,279.5,41265.0,277.9329,278.2213,276.8687,277.9926,41265.0
2023-06-21 11:30:00,279.56,280.07,278.91,278.96,30975.0,278.0522,278.5595,277.4057,277.4555,30975.0
2023-06-21 12:00:00,278.98,280.02,278.75,278.94,32072.0,277.4754,278.5098,277.2466,277.4356,32072.0
2023-06-21 12:30:00,279.0,279.73,278.8,279.21,16789.0,277.4953,278.2213,277.2963,277.7041,16789.0
2023-06-21 13:00:00,279.03,279.78,278.78,279.33,18712.0,277.5251,278.2711,277.2764,277.8235,18712.0
2023-06-21 13:30:00,279.32,280.38,279.0,280.25,6356.0,277.8135,278.8678,277.4953,278.7385,6356.0
2023-06-21 14:00:00,280.56,281.86,280.36,281.77,12773.0,279.0468,280.3398,278.8479,280.2503,12773.0
2023-06-21 14:30:00,281.96,282.7,281.67,282.44,17541.0,280.4393,281.1753,280.1509,280.9167,17541.0
2023-06-21 15:00:00,282.38,282.68,281.78,281.98,18576.0,280.857,281.1554,280.2603,280.4592,18576.0
2023-06-21 15:30:00,282.0,282.98,281.44,281.64,47957.0,280.4791,281.4538,279.9221,280.121,47957.0
2023-06-22 09:30:00,279.08,283.06,278.0,282.66,56717.0,277.5748,281.5334,276.5007,281.1355,56717.0
2023-06-22 10:00:00,282.97,283.9,281.84,282.43,35897.0,281.4438,282.3688,280.3199,280.9068,35897.0
2023-06-22 10:30:00,282.47,282.78,279.59,279.75,27997.0,280.9465,281.2549,278.0821,278.2412,27997.0
2023-06-22 11:00:00,279.71,281.29,279.71,280.19,25696.0,278.2014,279.7729,278.2014,278.6788,25696.0
2023-06-22 11:30:00,280.0,282.27,279.75,280.81,19999.0,278.4899,280.7476,278.2412,279.2955,19999.0
2023-06-22 12:00:00,280.5,280.57,279.5,279.95,22476.0,278.9872,279.0568,277.9926,278.4401,22476.0
2023-06-22 12:30:00,279.99,280.23,279.03,279.34,25107.0,278.4799,278.7186,277.5251,277.8334,25107.0
2023-06-22 13:00:00,279.2,279.5,278.6,278.75,32176.0,277.6942,277.9926,277.0974,277.2466,32176.0
2023-06-22 13:30:00,278.76,280.09,278.56,279.94,13662.0,277.2566,278.5794,277.0576,278.4302,13662.0
2023-06-22 14:00:00,280.03,281.81,280.0,281.37,18152.0,278.5197,280.2901,278.4899,279.8525,18152.0
2023-06-22 14:30:00,281.36,283.03,281.27,282.94,19690.0,279.8425,281.5035,279.753,281.414,19690.0
2023-06-22 15:00:00,282.95,282.99,282.36,282.66,20608.0,281.424,281.4637,280.8371,281.1355,20608.0
2023-06-22 15:30:00,282.59,285.24,282.39,284.89,53181.0,281.0659,283.7016,280.867,283.3535,53181.0
2023-06-23 09:30:00,281.52,282.86,279.0,281.25,74943.0,280.0017,281.3344,277.4953,279.7331,74943.0
2023-06-23 10:00:00,280.91,282.01,280.46,281.37,45301.0,279.395,280.489,278.9474,279.8525,45301.0
2023-06-23 10:30:00,281.33,283.46,281.33,282.27,46541.0,279.8127,281.9312,279.8127,280.7476,46541.0
2023-06-23 11:00:00,282.36,283.28,282.07,282.73,18261.0,280.8371,281.7522,280.5487,281.2051,18261.0
2023-06-23 11:30:00,282.62,284.8,282.5,284.54,30945.0,281.0957,283.264,280.9764,283.0054,30945.0
2023-06-23 12:00:00,284.6,286.76,284.58,286.11,54077.0,283.0651,285.2134,283.0452,284.5669,54077.0
2023-06-23 12:30:00,286.1,287.4,286.0,287.21,37267.0,284.557,285.85,284.4575,285.661,37267.0
2023-06-23 13:00:00,287.25,289.11,286.68,288.38,61825.0,285.7008,287.5507,285.1338,286.8247,61825.0
2023-06-23 13:30:00,288.42,288.92,287.58,287.92,42005.0,286.8645,287.3618,286.029,286.3671,42005.0
2023-06-23 14:00:00,287.95,288.48,286.56,286.87,36684.0,286.397,286.9241,285.0145,285.3228,36684.0
2023-06-23 14:30:00,286.74,286.78,285.99,286.59,34449.0,285.1935,285.2333,284.4476,285.0443,34449.0
2023-06-23 15:00:00,286.48,287.0,285.26,285.6,36100.0,284.9349,285.4521,283.7215,284.0597,36100.0
2023-06-23 15:30:00,285.62,289.67,285.62,288.81,147992.0,284.0796,288.1077,284.0796,287.2523,147992.0
2023-06-26 09:30:00,288.71,289.73,287.44,289.3,97787.0,287.1529,288.1674,285.8897,287.7397,97787.0
2023-06-26 10:00:00,289.29,289.65,287.52,288.05,87098.0,287.7298,288.0878,285.9693,286.4964,87098.0
2023-06-26 10:30:00,288.04,288.04,284.9,285.13,88409.0,286.4865,286.4865,283.3634,283.5922,88409.0
2023-06-26 11:00:00,285.23,285.58,281.49,284.0,72714.0,283.6917,284.0398,279.9718,282.4683,72714.0
2023-06-26 11:30:00,283.92,284.59,282.71,283.79,58903.0,282.3887,283.0551,281.1852,282.2594,58903.0
2023-06-26 12:00:00,283.67,283.67,278.77,278.79,49025.0,282.1401,282.1401,277.2665,277.2864,49025.0
2023-06-26 12:30:00,278.74,279.44,278.15,278.58,50875.0,277.2367,277.9329,276.6498,277.0775,50875.0
2023-06-26 13:00:00,278.62,279.23,277.65,279.21,29639.0,277.1173,277.724,276.1525,277.7041,29639.0
2023-06-26 13:30:00,279.17,280.52,279.15,279.89,32323.0,277.6643,279.0071,277.6444,278.3805,32323.0
2023-06-26 14:00:00,279.77,280.27,279.01,279.42,22728.0,278.2611,278.7584,277.5052,277.913,22728.0
2023-06-26 14:30:00,279.42,280.72,279.42,279.81,21049.0,277.913,279.206,277.913,278.3009,21049.0
2023-06-26 15:00:00,279.88,280.38,279.61,279.62,26997.0,278.3705,278.8678,278.102,278.1119,26997.0
2023-06-26 15:30:00,279.62,280.48,278.37,278.52,78407.0,278.1119,278.9673,276.8687,277.0178,78407.0
2023-06-27 09:30:00,282.01,284.6,280.7,284.1,113938.0,280.489,283.0651,279.1861,282.5678,113938.0
2023-06-27 10:00:00,284.26,285.2,281.58,283.58,158863.0,282.7269,283.6618,280.0613,282.0506,158863.0
2023-06-27 10:30:00,283.36,284.63,283.34,284.12,61764.0,281.8317,283.0949,281.8118,282.5876,61764.0
2023-06-27 11:00:00,284.1,285.25,283.07,285.24,35838.0,282.5678,283.7115,281.5433,283.7016,35838.0
2023-06-27 11:30:00,285.31,286.65,285.05,286.32,41278.0,283.7712,285.104,283.5126,284.7758,41278.0
2023-06-27 12:00:00,286.33,287.33,286.0,286.51,23371.0,284.7857,285.7803,284.4575,284.9648,23371.0
2023-06-27 12:30:00,286.64,287.45,286.48,287.13,16356.0,285.0941,285.8997,284.9349,285.5814,16356.0
2023-06-27 13:00:00,287.05,287.05,286.0,286.92,15595.0,285.5018,285.5018,284.4575,285.3725,15595.0
2023-06-27 13:30:00,286.97,288.01,286.97,287.84,20322.0,285.4223,286.4567,285.4223,286.2876,20322.0
2023-06-27 14:00:00,287.98,288.75,287.33,288.75,21332.0,286.4268,287.1927,285.7803,287.1927,21332.0
2023-06-27 14:30:00,288.87,289.29,287.23,287.32,37708.0,287.312,287.7298,285.6809,285.7704,37708.0
2023-06-27 15:00:00,287.34,288.29,287.03,287.24,40125.0,285.7903,286.7352,285.4819,285.6908,40125.0
2023-06-27 15:30:00,287.23,287.36,286.36,287.06,68313.0,285.6809,285.8102,284.8156,285.5118,68313.0
2023-06-28 09:30:00,284.59,288.42,284.47,287.31,56291.0,283.0551,286.8645,282.9358,285.7604,56291.0
2023-06-28 10:00:00,287.37,287.75,285.49,287.74,32517.0,285.8201,286.1981,283.9503,286.1881,32517.0
2023-06-28 10:30:00,287.69,289.45,287.59,288.32,44196.0,286.1384,287.8889,286.0389,286.765,44196.0
2023-06-28 11:00:00,288.31,288.9,285.68,286.31,31077.0,286.755,287.3419,284.1392,284.7658,31077.0
2023-06-28 11:30:00,286.38,286.96,285.89,286.43,18086.0,284.8355,285.4123,284.3481,284.8852,18086.0
2023-06-28 12:00:00,286.69,287.38,285.75,285.92,16862.0,285.1438,285.8301,284.2089,284.3779,16862.0
2023-06-28 12:30:00,285.9,286.07,284.1,285.32,19437.0,284.358,284.5271,282.5678,283.7812,19437.0
2023-06-28 13:00:00,285.3,285.79,284.77,285.0,30091.0,283.7613,284.2486,283.2341,283.4629,30091.0
2023-06-28 13:30:00,285.17,285.37,284.63,285.02,13438.0,283.632,283.8309,283.0949,283.4828,13438.0
2023-06-28 14:00:00,285.16,285.79,285.11,285.58,8254.0,283.622,284.2486,283.5723,284.0398,8254.0
2023-06-28 14:30:00,285.54,286.06,285.11,285.58,19116.0,284.0,284.5172,283.5723,284.0398,19116.0
2023-06-28 15:00:00,285.54,286.24,284.17,285.51,30273.0,284.0,284.6962,282.6374,283.9701,30273.0
2023-06-28 15:30:00,285.38,285.85,284.5,285.36,46115.0,283.8408,284.3083,282.9656,283.821,46115.0
2023-06-29 09:30:00,284.73,286.48,284.16,284.5,57533.0,283.1944,284.9349,282.6274,282.9656,57533.0
2023-06-29 10:00:00,284.64,285.29,282.66,284.3,24632.0,283.1048,283.7513,281.1355,282.7667,24632.0
2023-06-29 10:30:00,284.26,284.68,282.22,282.89,54577.0,282.7269,283.1446,280.6979,281.3643,54577.0
2023-06-29 11:00:00,283.06,283.99,282.68,283.8,42676.0,281.5334,282.4583,281.1554,282.2694,42676.0
2023-06-29 11:30:00,283.81,283.9,283.07,283.3,22503.0,282.2793,282.3688,281.5433,281.7721,22503.0
2023-06-29 12:00:00,283.57,284.29,283.12,283.71,60815.0,282.0406,282.7567,281.593,282.1799,60815.0
2023-06-29 12:30:00,283.5,283.73,282.58,282.64,22669.0,281.971,282.1997,281.0559,281.1156,22669.0
2023-06-29 13:00:00,282.46,283.07,281.96,282.92,33534.0,280.9366,281.5433,280.4393,281.3941,33534.0
2023-06-29 13:30:00,282.88,283.02,281.72,281.73,15630.0,281.3543,281.4936,280.2006,280.2105,15630.0
2023-06-29 14:00:00,281.74,282.28,281.29,281.9,28992.0,280.2205,280.7576,279.7729,280.3796,28992.0
2023-06-29 14:30:00,281.92,281.93,280.75,281.22,28292.0,280.3995,280.4095,279.2358,279.7033,28292.0
2023-06-29 15:00:00,281.22,282.07,280.86,281.46,27131.0,279.7033,280.5487,279.3452,279.942,27131.0
2023-06-29 15:30:00,281.38,282.18,280.7,281.61,48811.0,279.8624,280.6581,279.1861,280.0912,48811.0
2023-06-30 09:30:00,284.76,287.79,284.44,286.85,92509.0,283.2242,286.2378,282.9059,285.3029,92509.0
2023-06-30 10:00:00,286.83,288.25,285.45,287.54,94074.0,285.283,286.6954,283.9105,285.9892,94074.0
2023-06-30 10:30:00,287.8,289.03,287.52,287.64,66097.0,286.2478,287.4712,285.9693,286.0887,66097.0
2023-06-30 11:00:00,287.74,288.47,287.26,287.42,42191.0,286.1881,286.9142,285.7107,285.8698,42191.0
2023-06-30 11:30:00,287.3,288.02,286.59,287.82,28755.0,285.7505,286.4666,285.0443,286.2677,28755.0
2023-06-30 12:00:00,287.89,288.3,287.46,287.78,17133.0,286.3373,286.7451,285.9096,286.2279,17133.0
2023-06-30 12:30:00,287.74,288.59,287.74,288.37,11266.0,286.1881,287.0335,286.1881,286.8147,11266.0
2023-06-30 13:00:00,288.35,288.37,287.27,287.27,23296.0,286.7948,286.8147,285.7207,285.7207,23296.0
2023-06-30 13:30:00,287.33,288.29,287.24,288.12,18346.0,285.7803,286.7352,285.6908,286.5661,18346.0
2023-06-30 14:00:00,288.14,288.33,287.72,288.28,18966.0,286.586,286.7749,286.1682,286.7252,18966.0
2023-06-30 14:30:00,288.27,288.27,287.41,287.43,21694.0,286.7153,286.7153,285.8599,285.8798,21694.0
2023-06-30 15:00:00,287.55,287.78,287.09,287.12,23238.0,285.9991,286.2279,285.5416,285.5715,23238.0
2023-06-30 15:30:00,287.1,287.5,286.04,286.96,82061.0,285.5516,285.9494,284.4973,285.4123,82061.0
2023-07-03 09:30:00,286.61,289.15,285.53,288.91,87295.0,285.0642,287.5905,283.99,287.3518,87295.0
2023-07-03 10:00:00,289.16,289.4,286.48,286.81,35652.0,287.6005,287.8392,284.9349,285.2631,35652.0
2023-07-03 10:30:00,286.85,286.85,285.19,285.52,57524.0,285.3029,285.3029,283.6519,283.9801,57524.0
2023-07-03 11:00:00,285.6,286.14,284.93,285.78,24301.0,284.0597,284.5967,283.3933,284.2387,24301.0
2023-07-03 11:30:00,285.76,286.1,285.21,285.92,14405.0,284.2188,284.557,283.6718,284.3779,14405.0
2023-07-03 12:00:00,286.18,286.54,285.97,286.26,17347.0,284.6365,284.9946,284.4277,284.7161,17347.0
2023-07-03 12:30:00,286.24,286.5,285.95,286.18,37667.0,284.6962,284.9548,284.4078,284.6365,37667.0
2023-07-05 09:30:00,287.75,295.13,286.37,293.83,190382.0,286.1981,293.5383,284.8255,292.2453,190382.0
2023-07-05 10:00:00,293.86,298.12,293.54,297.21,144492.0,292.2751,296.5121,291.9568,295.607,144492.0
2023-07-05 10:30:00,297.2,297.8,295.63,295.74,107445.0,295.5971,296.1939,294.0356,294.145,107445.0
2023-07-05 11:00:00,295.71,296.42,294.97,295.37,72803.0,294.1151,294.8213,293.3791,293.777,72803.0
2023-07-05 11:30:00,295.41,295.85,294.38,294.59,30986.0,293.8168,294.2544,292.7923,293.0012,30986.0
2023-07-05 12:00:00,294.55,294.55,293.2,294.11,52448.0,292.9614,292.9614,291.6187,292.5238,52448.0
2023-07-05 12:30:00,294.35,295.26,293.43,295.26,38820.0,292.7625,293.6676,291.8474,293.6676,38820.0
2023-07-05 13:00:00,294.95,295.75,294.95,295.35,22225.0,293.3592,294.1549,293.3592,293.7571,22225.0
2023-07-05 13:30:00,295.21,296.71,294.95,296.08,27557.0,293.6178,295.1097,293.3592,294.4831,27557.0
2023-07-05 14:00:00,296.24,297.03,294.46,295.09,54502.0,294.6423,295.428,292.8719,293.4985,54502.0
2023-07-05 14:30:00,295.25,296.61,295.04,296.24,28845.0,293.6576,295.0103,293.4487,294.6423,28845.0
2023-07-05 15:00:00,296.24,296.24,294.65,295.53,47034.0,294.6423,294.6423,293.0609,293.9361,47034.0
2023-07-05 15:30:00,295.51,296.13,294.1,294.3,87993.0,293.9162,294.5329,292.5138,292.7127,87993.0
2023-07-06 09:30:00,295.96,298.12,292.5,294.7,271790.0,294.3638,296.5121,290.9224,293.1106,271790.0
2023-07-06 10:00:00,294.47,296.2,293.53,296.18,100940.0,292.8818,294.6025,291.9469,294.5826,100940.0
2023-07-06 10:30:00,296.18,298.07,295.5,295.73,113907.0,294.5826,296.4624,293.9063,294.135,113907.0
2023-07-06 11:00:00,295.92,296.8,292.88,293.5,72467.0,294.324,295.1993,291.3004,291.9171,72467.0
2023-07-06 11:30:00,293.5,295.08,293.45,293.75,56075.0,291.9171,293.4885,291.8673,292.1657,56075.0
2023-07-06 12:00:00,293.75,294.79,292.94,294.71,74911.0,292.1657,293.2001,291.3601,293.1205,74911.0
2023-07-06 12:30:00,294.59,294.59,293.17,293.62,21702.0,293.0012,293.0012,291.5888,292.0364,21702.0
2023-07-06 13:00:00,293.6,293.75,291.67,291.96,55025.0,292.0165,292.1657,290.0969,290.3854,55025.0
2023-07-06 13:30:00,292.02,294.17,291.38,294.1,51509.0,290.445,292.5834,289.8085,292.5138,51509.0
2023-07-06 14:00:00,294.17,294.39,292.88,293.38,33570.0,292.5834,292.8023,291.3004,291.7977,33570.0
2023-07-06 14:30:00,293.44,295.07,293.44,294.13,34117.0,291.8574,293.4786,291.8574,292.5437,34117.0
2023-07-06 15:00:00,294.1,294.78,293.34,293.45,59765.0,292.5138,293.1902,291.7579,291.8673,59765.0
2023-07-06 15:30:00,293.42,294.01,291.45,291.86,168829.0,291.8375,292.4243,289.8781,290.2859,168829.0
2023-07-07 09:30:00,292.01,293.67,289.5,290.64,104342.0,290.4351,292.0861,287.9386,289.0725,104342.0
2023-07-07 10:00:00,290.48,290.89,288.69,290.0,71879.0,288.9133,289.3211,287.133,288.4359,71879.0
2023-07-07 10:30:00,289.95,292.2,289.5,291.73,46822.0,288.3862,290.6241,287.9386,290.1566,46822.0
2023-07-07 11:00:00,291.6,292.52,291.6,291.91,26050.0,290.0273,290.9423,290.0273,290.3356,26050.0
2023-07-07 11:30:00,291.95,292.55,291.36,292.26,20173.0,290.3754,290.9722,289.7886,290.6837,20173.0
2023-07-07 12:00:00,292.44,293.25,291.97,291.97,32070.0,290.8628,291.6684,290.3953,290.3953,32070.0
2023-07-07 12:30:00,291.78,292.92,291.78,292.83,26747.0,290.2063,291.3402,290.2063,291.2507,26747.0
2023-07-07 13:00:00,292.77,294.44,292.75,294.06,51744.0,291.191,292.852,291.1711,292.474,51744.0
2023-07-07 13:30:00,294.2,294.98,293.9,294.98,29440.0,292.6133,293.3891,292.3149,293.3891,29440.0
2023-07-07 14:00:00,294.96,296.17,294.09,294.66,65116.0,293.3692,294.5727,292.5039,293.0708,65116.0
2023-07-07 14:30:00,294.64,294.73,293.08,293.4,21324.0,293.0509,293.1404,291.4993,291.8176,21324.0
2023-07-07 15:00:00,293.33,293.47,292.06,292.13,30785.0,291.748,291.8872,290.4848,290.5544,30785.0
2023-07-07 15:30:00,292.09,292.34,289.87,290.5,74248.0,290.5147,290.7633,288.3066,288.9332,74248.0
2023-07-10 09:30:00,295.55,298.12,290.97,291.55,206974.0,293.956,296.5121,289.4007,289.9776,206974.0
2023-07-10 10:00:00,291.72,294.42,291.47,293.54,96019.0,290.1467,292.8321,289.898,291.9568,96019.0
2023-07-10 10:30:00,293.29,294.12,291.79,293.73,57785.0,291.7082,292.5337,290.2163,292.1458,57785.0
2023-07-10 11:00:00,293.3,293.93,291.5,291.75,33862.0,291.7181,292.3447,289.9278,290.1765,33862.0
2023-07-10 11:30:00,291.75,291.87,288.7,289.3,57406.0,290.1765,290.2958,287.1429,287.7397,57406.0
2023-07-10 12:00:00,289.37,289.37,287.09,288.6,35816.0,287.8093,287.8093,285.5416,287.0435,35816.0
2023-07-10 12:30:00,288.67,290.99,287.35,290.65,39118.0,287.1131,289.4206,285.8002,289.0824,39118.0
2023-07-10 13:00:00,290.67,291.61,289.93,291.61,37418.0,289.1023,290.0372,288.3663,290.0372,37418.0
2023-07-10 13:30:00,291.63,292.0,290.34,290.71,30157.0,290.0571,290.4251,288.7741,289.1421,30157.0
2023-07-10 14:00:00,290.67,292.8,290.49,292.58,41798.0,289.1023,291.2208,288.9233,291.002,41798.0
2023-07-10 14:30:00,292.61,293.19,291.83,293.01,28177.0,291.0319,291.6087,290.2561,291.4297,28177.0
2023-07-10 15:00:00,293.03,293.09,291.57,291.87,24098.0,291.4496,291.5093,289.9975,290.2958,24098.0
2023-07-10 15:30:00,291.8,294.17,291.73,294.17,98527.0,290.2262,292.5834,290.1566,292.5834,98527.0
2023-07-11 09:30:00,293.9,296.54,292.0,293.62,108009.0,292.3149,294.9407,290.4251,292.0364,108009.0
2023-07-11 10:00:00,293.42,294.44,292.93,294.29,47723.0,291.8375,292.852,291.3501,292.7028,47723.0
2023-07-11 10:30:00,294.56,295.88,294.42,295.42,74040.0,292.9713,294.2842,292.8321,293.8267,74040.0
2023-07-11 11:00:00,295.57,298.12,295.49,297.14,89116.0,293.9759,296.5121,293.8963,295.5374,89116.0
2023-07-11 11:30:00,297.19,299.0,296.72,298.96,62682.0,295.5872,297.3874,295.1197,297.3476,62682.0
2023-07-11 12:00:00,299.02,300.18,297.4,297.51,84456.0,297.4073,298.561,295.796,295.9054,84456.0
2023-07-11 12:30:00,297.55,298.43,297.38,298.2,19312.0,295.9452,296.8205,295.7761,296.5917,19312.0
2023-07-11 13:00:00,298.35,298.73,297.06,297.85,23356.0,296.7409,297.1188,295.4579,296.2436,23356.0
2023-07-11 13:30:00,297.87,298.05,296.2,297.36,26329.0,296.2635,296.4425,294.6025,295.7562,26329.0
2023-07-11 14:00:00,297.36,297.43,295.85,296.33,24425.0,295.7562,295.8259,294.2544,294.7318,24425.0
2023-07-11 14:30:00,296.31,296.84,295.33,296.73,26189.0,294.7119,295.239,293.7372,295.1296,26189.0
2023-07-11 15:00:00,296.73,297.93,296.52,297.16,29450.0,295.1296,296.3232,294.9208,295.5573,29450.0
2023-07-11 15:30:00,297.12,299.2,297.11,298.26,88166.0,295.5175,297.5863,295.5076,296.6514,88166.0
2023-07-12 09:30:00,301.61,304.43,300.15,304.43,138890.0,299.9833,302.7881,298.5312,302.7881,138890.0
2023-07-12 10:00:00,304.48,307.75,303.65,306.96,161349.0,302.8378,306.0902,302.0123,305.3045,161349.0
2023-07-12 10:30:00,307.03,309.0,306.79,307.06,96441.0,305.3741,307.3335,305.1354,305.4039,96441.0
2023-07-12 11:00:00,307.09,308.45,306.36,307.02,56592.0,305.4338,306.7864,304.7077,305.3641,56592.0
2023-07-12 11:30:00,307.23,307.67,304.64,304.75,82022.0,305.573,306.0106,302.997,303.1064,82022.0
2023-07-12 12:00:00,304.86,307.03,304.48,306.81,34852.0,303.2158,305.3741,302.8378,305.1553,34852.0
2023-07-12 12:30:00,306.62,307.13,306.26,306.34,27428.0,304.9663,305.4735,304.6082,304.6878,27428.0
2023-07-12 13:00:00,306.39,306.82,305.58,306.63,19205.0,304.7375,305.1652,303.9319,304.9762,19205.0
2023-07-12 13:30:00,306.73,307.3,306.58,306.71,18215.0,305.0757,305.6426,304.9265,305.0558,18215.0
2023-07-12 14:00:00,306.76,308.09,306.31,307.22,50915.0,305.1055,306.4284,304.658,305.5631,50915.0
2023-07-12 14:30:00,307.21,308.01,306.73,307.69,61306.0,305.5531,306.3488,305.0757,306.0305,61306.0
2023-07-12 15:00:00,307.83,308.96,306.97,308.34,52159.0,306.1698,307.2937,305.3144,306.677,52159.0
2023-07-12 15:30:00,308.29,309.44,308.1,309.36,111504.0,306.6273,307.7711,306.4383,307.6915,111504.0
2023-07-13 09:30:00,313.96,316.19,312.19,313.23,184431.0,312.2667,314.4847,310.5063,311.5406,184431.0
2023-07-13 10:00:00,313.35,313.68,310.72,310.75,66459.0,311.66,311.9882,309.0442,309.074,66459.0
2023-07-13 10:30:00,310.84,312.31,310.43,312.02,43901.0,309.1635,310.6256,308.7557,310.3372,43901.0
2023-07-13 11:00:00,312.14,312.89,311.89,312.04,35251.0,310.4565,311.2025,310.2079,310.3571,35251.0
2023-07-13 11:30:00,312.07,314.27,311.93,313.97,38012.0,310.3869,312.575,310.2477,312.2767,38012.0
2023-07-13 12:00:00,313.91,315.2,313.89,314.33,37622.0,312.217,313.5,312.1971,312.6347,37622.0
2023-07-13 12:30:00,314.36,315.24,314.21,314.92,34334.0,312.6645,313.5398,312.5154,313.2215,34334.0
2023-07-13 13:00:00,314.94,315.0,314.22,314.68,31055.0,313.2414,313.3011,312.5253,312.9828,31055.0
2023-07-13 13:30:00,314.69,315.3,314.39,314.8,26820.0,312.9928,313.5995,312.6944,313.1022,26820.0
2023-07-13 14:00:00,314.89,315.3,314.15,314.15,21920.0,313.1917,313.5995,312.4557,312.4557,21920.0
2023-07-13 14:30:00,314.18,314.72,313.78,313.98,46161.0,312.4855,313.0226,312.0877,312.2866,46161.0
2023-07-13 15:00:00,313.94,314.41,313.49,314.02,38192.0,312.2468,312.7143,311.7992,312.3264,38192.0
2023-07-13 15:30:00,313.97,314.9,313.21,313.49,65112.0,312.2767,313.2016,311.5208,311.7992,65112.0
2023-07-14 09:30:00,311.79,314.06,311.5,313.05,98566.0,310.1084,312.3662,309.82,311.3616,98566.0
2023-07-14 10:00:00,312.81,314.67,312.18,312.72,65592.0,311.1229,312.9729,310.4963,311.0334,65592.0
2023-07-14 10:30:00,312.72,313.18,310.71,311.77,41544.0,311.0334,311.4909,309.0342,310.0885,41544.0
2023-07-14 11:00:00,311.77,313.29,311.55,313.09,24724.0,310.0885,311.6003,309.8697,311.4014,24724.0
2023-07-14 11:30:00,313.22,313.96,313.04,313.58,22288.0,311.5307,312.2667,311.3517,311.8888,22288.0
2023-07-14 12:00:00,313.4,313.4,312.01,312.32,23985.0,311.7097,311.7097,310.3272,310.6356,23985.0
2023-07-14 12:30:00,312.38,312.58,311.3,311.59,19757.0,310.6952,310.8941,309.6211,309.9095,19757.0
2023-07-14 13:00:00,311.54,312.79,311.54,312.52,101235.0,309.8598,311.103,309.8598,310.8345,101235.0
2023-07-14 13:30:00,312.65,313.12,311.72,311.75,16993.0,310.9638,311.4312,310.0388,310.0686,16993.0
2023-07-14 14:00:00,311.86,312.1,310.9,310.91,22458.0,310.178,310.4167,309.2232,309.2332,22458.0
2023-07-14 14:30:00,310.85,310.85,309.66,309.73,34620.0,309.1735,309.1735,307.9899,308.0595,34620.0
2023-07-14 15:00:00,309.57,309.57,307.37,308.36,63612.0,307.9004,307.9004,305.7122,306.6969,63612.0
2023-07-14 15:30:00,308.27,309.1,307.91,308.81,79697.0,306.6074,307.4329,306.2493,307.1445,79697.0
2023-07-17 09:30:00,307.54,310.05,304.82,306.42,154866.0,305.8813,308.3778,303.176,304.7674,154866.0
2023-07-17 10:00:00,306.52,307.52,305.0,306.0,114751.0,304.8668,305.8614,303.355,304.3496,114751.0
2023-07-17 10:30:00,305.96,307.21,304.9,305.71,66509.0,304.3099,305.5531,303.2556,304.0612,66509.0
2023-07-17 11:00:00,305.74,306.77,305.25,306.06,37695.0,304.091,305.1155,303.6037,304.4093,37695.0
2023-07-17 11:30:00,306.31,308.3,306.25,308.15,23849.0,304.658,306.6372,304.5983,306.488,23849.0
2023-07-17 12:00:00,308.2,309.65,307.78,308.0,33095.0,306.5378,307.98,306.12,306.3389,33095.0
2023-07-17 12:30:00,308.16,309.43,308.13,309.36,21423.0,306.498,307.7611,306.4681,307.6915,21423.0
2023-07-17 13:00:00,309.38,309.89,308.57,308.89,21816.0,307.7114,308.2187,306.9058,307.224,21816.0
2023-07-17 13:30:00,308.99,310.01,308.5,309.8,19916.0,307.3235,308.338,306.8362,308.1291,19916.0
2023-07-17 14:00:00,309.67,310.79,309.64,310.52,34203.0,307.9998,309.1138,307.97,308.8453,34203.0
2023-07-17 14:30:00,310.53,310.65,309.81,310.32,24838.0,308.8552,308.9746,308.1391,308.6463,24838.0
2023-07-17 15:00:00,310.34,311.02,310.14,310.65,28298.0,308.6662,309.3426,308.4673,308.9746,28298.0
2023-07-17 15:30:00,310.58,311.68,310.33,310.6,57969.0,308.9049,309.999,308.6563,308.9248,57969.0
2023-07-18 09:30:00,310.62,311.72,307.67,308.89,65302.0,308.9447,310.0388,306.0106,307.224,65302.0
2023-07-18 10:00:00,309.21,309.94,308.3,309.94,46309.0,307.5423,308.2684,306.6372,308.2684,46309.0
2023-07-18 10:30:00,309.84,311.23,309.52,310.55,37252.0,308.1689,309.5514,307.8507,308.8751,37252.0
2023-07-18 11:00:00,310.48,311.0,310.02,310.05,28464.0,308.8055,309.3227,308.348,308.3778,28464.0
2023-07-18 11:30:00,310.05,312.03,308.7,310.16,76624.0,308.3778,310.3471,307.0351,308.4872,76624.0
2023-07-18 12:00:00,310.09,310.79,309.68,310.75,34159.0,308.4176,309.1138,308.0098,309.074,34159.0
2023-07-18 12:30:00,310.81,310.81,309.8,310.07,23458.0,309.1337,309.1337,308.1291,308.3977,23458.0
2023-07-18 13:00:00,310.24,314.15,310.24,312.76,39146.0,308.5668,312.4557,308.5668,311.0732,39146.0
2023-07-18 13:30:00,312.87,313.41,311.87,312.27,18887.0,311.1826,311.7197,310.188,310.5858,18887.0
2023-07-18 14:00:00,312.32,313.1,312.03,313.1,22176.0,310.6356,311.4113,310.3471,311.4113,22176.0
2023-07-18 14:30:00,313.15,313.27,312.35,312.62,19267.0,311.4611,311.5804,310.6654,310.9339,19267.0
2023-07-18 15:00:00,312.6,312.63,311.53,311.91,24765.0,310.914,310.9439,309.8498,310.2278,24765.0
2023-07-18 15:30:00,311.98,312.2,311.12,312.04,49033.0,310.2974,310.5162,309.442,310.3571,49033.0
2023-07-19 09:30:00,312.85,314.1,310.68,313.92,66748.0,311.1627,312.406,309.0044,312.2269,66748.0
2023-07-19 10:00:00,314.08,314.73,312.9,312.96,41535.0,312.3861,313.0326,311.2124,311.2721,41535.0
2023-07-19 10:30:00,312.8,316.59,312.72,314.86,65777.0,311.113,314.8825,311.0334,313.1619,65777.0
2023-07-19 11:00:00,314.89,318.1,313.89,317.5,49315.0,313.1917,316.3844,312.1971,315.7876,49315.0
2023-07-19 11:30:00,317.51,318.66,317.04,317.58,34940.0,315.7976,316.9414,315.3301,315.8672,34940.0
2023-07-19 12:00:00,317.53,318.0,314.58,315.1,29646.0,315.8175,316.2849,312.8834,313.4006,29646.0
2023-07-19 12:30:00,314.83,316.85,314.56,316.63,26611.0,313.132,315.1411,312.8635,314.9223,26611.0
2023-07-19 13:00:00,316.53,317.0,314.0,314.04,21020.0,314.8228,315.2903,312.3065,312.3463,21020.0
2023-07-19 13:30:00,313.86,314.65,313.3,314.04,23259.0,312.1672,312.953,311.6103,312.3463,23259.0
2023-07-19 14:00:00,313.98,314.07,312.99,313.18,23250.0,312.2866,312.3761,311.3019,311.4909,23250.0
2023-07-19 14:30:00,313.14,314.47,313.14,314.07,9238.0,311.4511,312.774,311.4511,312.3761,9238.0
2023-07-19 15:00:00,314.6,316.0,314.6,315.59,14428.0,312.9033,314.2957,312.9033,313.8879,14428.0
2023-07-19 15:30:00,315.53,316.31,314.97,316.26,41280.0,313.8282,314.604,313.2713,314.5543,41280.0
2023-07-20 09:30:00,313.5,315.42,313.24,313.44,81785.0,311.8092,313.7188,311.5506,311.7495,81785.0
2023-07-20 10:00:00,313.48,313.58,309.6,309.83,61602.0,311.7893,311.8888,307.9302,308.159,61602.0
2023-07-20 10:30:00,309.72,309.72,306.29,306.69,77056.0,308.0496,308.0496,304.6381,305.0359,77056.0
2023-07-20 11:00:00,306.8,309.15,306.71,308.0,41691.0,305.1453,307.4826,305.0558,306.3389,41691.0
2023-07-20 11:30:00,307.9,308.48,306.37,307.22,21985.0,306.2394,306.8163,304.7176,305.5631,21985.0
2023-07-20 12:00:00,307.21,308.52,306.56,306.66,19868.0,305.5531,306.856,304.9066,305.0061,19868.0
2023-07-20 12:30:00,306.94,307.62,305.68,307.1,34234.0,305.2846,305.9609,304.0314,305.4437,34234.0
2023-07-20 13:00:00,307.21,307.52,306.54,307.03,34264.0,305.5531,305.8614,304.8867,305.3741,34264.0
2023-07-20 13:30:00,306.99,307.44,306.18,306.32,33060.0,305.3343,305.7819,304.5287,304.6679,33060.0
2023-07-20 14:00:00,306.25,306.25,304.81,304.95,67527.0,304.5983,304.5983,303.1661,303.3053,67527.0
2023-07-20 14:30:00,304.94,305.33,304.22,304.38,36316.0,303.2954,303.6833,302.5792,302.7384,36316.0
2023-07-20 15:00:00,304.53,304.7,303.14,303.22,33046.0,302.8876,303.0566,301.5051,301.5846,33046.0
2023-07-20 15:30:00,303.23,304.18,302.31,302.61,86894.0,301.5946,302.5395,300.6795,300.9779,86894.0
2023-07-21 09:30:00,304.62,305.4,300.67,301.23,83136.0,302.9771,303.7529,299.0484,299.6054,83136.0
2023-07-21 10:00:00,301.27,301.87,297.71,297.74,58329.0,299.6451,300.2419,296.1043,296.1342,58329.0
2023-07-21 10:30:00,297.74,300.0,297.2,298.36,59322.0,296.1342,298.382,295.5971,296.7508,59322.0
2023-07-21 11:00:00,298.28,298.75,296.75,298.57,54778.0,296.6713,297.1387,295.1495,296.9597,54778.0
2023-07-21 11:30:00,298.65,298.66,294.11,294.8,73788.0,297.0393,297.0492,292.5238,293.21,73788.0
2023-07-21 12:00:00,294.83,295.31,292.52,292.52,85339.0,293.2399,293.7173,290.9423,290.9423,85339.0
2023-07-21 12:30:00,292.51,294.15,291.21,294.0,63120.0,290.9324,292.5635,289.6394,292.4144,63120.0
2023-07-21 13:00:00,293.94,297.05,293.75,296.82,44514.0,292.3547,295.4479,292.1657,295.2191,44514.0
2023-07-21 13:30:00,296.88,297.46,295.35,296.8,46651.0,295.2788,295.8557,293.7571,295.1993,46651.0
2023-07-21 14:00:00,296.65,296.67,294.35,294.7,39183.0,295.0501,295.07,292.7625,293.1106,39183.0
2023-07-21 14:30:00,294.78,295.87,294.26,294.81,43655.0,293.1902,294.2743,292.673,293.22,43655.0
2023-07-21 15:00:00,294.71,295.02,293.25,293.88,46997.0,293.1205,293.4289,291.6684,292.295,46997.0
2023-07-21 15:30:00,293.88,295.5,292.88,294.4,127817.0,292.295,293.9063,291.3004,292.8122,127817.0
2023-07-24 09:30:00,295.8,297.52,290.83,291.0,89183.0,294.2046,295.9154,289.2615,289.4305,89183.0
2023-07-24 10:00:00,291.28,295.48,290.36,294.57,66488.0,289.709,293.8864,288.794,292.9813,66488.0
2023-07-24 10:30:00,294.57,295.01,292.44,292.5,32516.0,292.9813,293.4189,290.8628,290.9224,32516.0
2023-07-24 11:00:00,292.55,293.29,290.87,290.87,34390.0,290.9722,291.7082,289.3012,289.3012,34390.0
2023-07-24 11:30:00,290.7,291.62,288.34,291.62,87110.0,289.1322,290.0472,286.7849,290.0472,87110.0
2023-07-24 12:00:00,291.36,292.01,290.63,290.68,25142.0,289.7886,290.4351,289.0625,289.1123,25142.0
2023-07-24 12:30:00,291.1,291.76,290.67,291.0,23974.0,289.53,290.1864,289.1023,289.4305,23974.0
2023-07-24 13:00:00,291.11,292.24,291.06,292.05,32843.0,289.5399,290.6638,289.4902,290.4749,32843.0
2023-07-24 13:30:00,292.1,293.47,291.46,293.1,26344.0,290.5246,291.8872,289.8881,291.5192,26344.0
2023-07-24 14:00:00,292.99,293.24,292.04,292.11,34905.0,291.4098,291.6585,290.4649,290.5346,34905.0
2023-07-24 14:30:00,292.06,292.06,290.35,290.54,20321.0,290.4848,290.4848,288.784,288.973,20321.0
2023-07-24 15:00:00,290.53,291.28,289.86,290.33,22981.0,288.9631,289.709,288.2967,288.7642,22981.0
2023-07-24 15:30:00,290.51,291.58,290.13,291.58,56580.0,288.9432,290.0074,288.5652,290.0074,56580.0
2023-07-25 09:30:00,295.19,298.16,294.57,295.12,75506.0,293.5979,296.5519,292.9813,293.5283,75506.0
2023-07-25 10:00:00,295.05,295.51,292.11,292.64,62602.0,293.4587,293.9162,290.5346,291.0617,62602.0
2023-07-25 10:30:00,292.5,293.41,292.0,292.88,43140.0,290.9224,291.8275,290.4251,291.3004,43140.0
2023-07-25 11:00:00,292.7,294.21,292.6,292.88,42314.0,291.1214,292.6232,291.0219,291.3004,42314.0
2023-07-25 11:30:00,293.02,294.56,293.02,294.19,46675.0,291.4396,292.9713,291.4396,292.6033,46675.0
2023-07-25 12:00:00,294.1,294.82,293.69,294.4,46276.0,292.5138,293.2299,292.106,292.8122,46276.0
2023-07-25 12:30:00,294.4,296.16,293.83,295.92,30789.0,292.8122,294.5627,292.2453,294.324,30789.0
2023-07-25 13:00:00,295.91,296.28,295.46,295.72,35650.0,294.3141,294.6821,293.8665,294.1251,35650.0
2023-07-25 13:30:00,295.76,295.84,294.8,294.9,36417.0,294.1649,294.2444,293.21,293.3095,36417.0
2023-07-25 14:00:00,294.88,295.15,294.12,295.05,15897.0,293.2896,293.5582,292.5337,293.4587,15897.0
2023-07-25 14:30:00,295.16,295.98,294.62,294.64,23292.0,293.5681,294.3837,293.031,293.0509,23292.0
2023-07-25 15:00:00,294.56,295.29,294.48,294.63,18725.0,292.9713,293.6974,292.8918,293.041,18725.0
2023-07-25 15:30:00,294.72,295.05,293.96,294.51,53585.0,293.1305,293.4587,292.3746,292.9216,53585.0
2023-07-26 09:30:00,301.19,301.19,296.15,300.37,104394.0,299.5656,299.5656,294.5528,298.75,104394.0
2023-07-26 10:00:00,300.29,301.24,297.42,297.65,51092.0,298.6704,299.6153,295.8159,296.0447,51092.0
2023-07-26 10:30:00,297.62,297.76,292.49,292.86,60206.0,296.0148,296.1541,290.9125,291.2805,60206.0
2023-07-26 11:00:00,292.92,295.7,291.92,294.99,64753.0,291.3402,294.1052,290.3456,293.399,64753.0
2023-07-26 11:30:00,295.03,296.67,294.99,296.25,40506.0,293.4388,295.07,293.399,294.6522,40506.0
2023-07-26 12:00:00,296.35,296.54,295.6,295.7,28899.0,294.7517,294.9407,294.0057,294.1052,28899.0
2023-07-26 12:30:00,295.64,297.14,295.64,296.24,22736.0,294.0455,295.5374,294.0455,294.6423,22736.0
2023-07-26 13:00:00,296.19,298.4,295.87,297.2,33457.0,294.5925,296.7906,294.2743,295.5971,33457.0
2023-07-26 13:30:00,297.25,297.97,296.69,297.85,15533.0,295.6468,296.3629,295.0898,296.2436,15533.0
2023-07-26 14:00:00,297.55,299.86,297.4,298.26,28316.0,295.9452,298.2428,295.796,296.6514,28316.0
2023-07-26 14:30:00,298.18,301.72,297.57,299.51,69923.0,296.5718,300.0927,295.9651,297.8946,69923.0
2023-07-26 15:00:00,299.5,299.92,296.6,298.82,55295.0,297.8847,298.3024,295.0003,297.2084,55295.0
2023-07-26 15:30:00,298.67,300.89,297.34,298.86,182750.0,297.0592,299.2672,295.7363,297.2481,182750.0
2023-07-27 09:30:00,324.95,325.3,320.28,322.69,386845.0,323.1974,323.5455,318.5526,320.9496,386845.0
2023-07-27 10:00:00,322.83,324.42,318.5,319.0,213271.0,321.0889,322.6703,316.7822,317.2795,213271.0
2023-07-27 10:30:00,319.01,321.0,317.57,317.62,115948.0,317.2895,319.2687,315.8572,315.907,115948.0
2023-07-27 11:00:00,318.11,320.15,317.4,320.01,142203.0,316.3943,318.4233,315.6882,318.2841,142203.0
2023-07-27 11:30:00,320.09,321.0,317.85,318.0,82294.0,318.3636,319.2687,316.1357,316.2849,82294.0
2023-07-27 12:00:00,318.02,319.49,317.14,317.82,51186.0,316.3048,317.7669,315.4296,316.1059,51186.0
2023-07-27 12:30:00,318.03,318.3,315.5,316.73,60635.0,316.3148,316.5833,313.7984,315.0218,60635.0
2023-07-27 13:00:00,316.56,316.56,313.55,313.8,62037.0,314.8527,314.8527,311.8589,312.1076,62037.0
2023-07-27 13:30:00,313.79,316.09,313.47,314.61,72632.0,312.0976,314.3852,311.7793,312.9132,72632.0
2023-07-27 14:00:00,314.49,316.14,313.48,313.65,56393.0,312.7938,314.4349,311.7893,311.9584,56393.0
2023-07-27 14:30:00,313.75,314.85,312.19,312.33,86194.0,312.0578,313.1519,310.5063,310.6455,86194.0
2023-07-27 15:00:00,312.34,314.42,312.34,313.05,52584.0,310.6554,312.7242,310.6554,311.3616,52584.0
2023-07-27 15:30:00,313.15,313.9,309.93,311.7,174205.0,311.4611,312.207,308.2584,310.0189,174205.0
2023-07-28 09:30:00,317.02,320.26,314.35,318.98,163565.0,315.3102,318.5327,312.6546,317.2596,163565.0
2023-07-28 10:00:00,319.28,322.24,319.0,321.39,157644.0,317.558,320.502,317.2795,319.6566,157644.0
2023-07-28 10:30:00,322.09,323.5,321.7,323.07,120532.0,320.3529,321.7553,319.965,321.3276,120532.0
2023-07-28 11:00:00,323.05,325.71,322.92,324.48,142666.0,321.3077,323.9533,321.1784,322.73,142666.0
2023-07-28 11:30:00,324.5,326.18,324.23,325.32,74514.0,322.7499,324.4208,322.4813,323.5654,74514.0
2023-07-28 12:00:00,324.91,324.99,322.67,324.81,67900.0,323.1576,323.2372,320.9297,323.0582,67900.0
2023-07-28 12:30:00,324.68,324.87,323.55,324.02,64078.0,322.9289,323.1179,321.805,322.2724,64078.0
2023-07-28 13:00:00,324.06,324.38,322.2,322.64,48780.0,322.3122,322.6305,320.4623,320.8999,48780.0
2023-07-28 13:30:00,322.4,323.66,321.87,323.63,55853.0,320.6612,321.9144,320.134,321.8846,55853.0
2023-07-28 14:00:00,323.58,324.3,323.2,324.19,31016.0,321.8348,322.5509,321.4569,322.4415,31016.0
2023-07-28 14:30:00,324.18,325.22,323.29,325.1,50501.0,322.4316,323.466,321.5464,323.3466,50501.0
2023-07-28 15:00:00,325.08,325.22,324.16,324.16,45473.0,323.3267,323.466,322.4117,322.4117,45473.0
2023-07-28 15:30:00,324.12,325.41,324.12,325.41,176468.0,322.3719,323.655,322.3719,323.655,176468.0
2023-07-31 09:30:00,323.35,325.6,323.0,323.41,200447.0,321.6061,323.8439,321.2579,321.6657,200447.0
2023-07-31 10:00:00,323.29,324.31,322.4,322.56,137787.0,321.5464,322.5609,320.6612,320.8203,137787.0
2023-07-31 10:30:00,322.6,323.91,321.56,323.45,78375.0,320.8601,322.163,319.8257,321.7055,78375.0
2023-07-31 11:00:00,323.33,324.16,322.28,322.56,40310.0,321.5862,322.4117,320.5418,320.8203,40310.0
2023-07-31 11:30:00,322.55,322.7,321.37,322.3,33943.0,320.8104,320.9596,319.6367,320.5617,33943.0
2023-07-31 12:00:00,322.11,322.72,320.82,321.22,29743.0,320.3727,320.9795,319.0897,319.4876,29743.0
2023-07-31 12:30:00,321.18,321.33,320.06,320.08,45781.0,319.4478,319.597,318.3338,318.3537,45781.0
2023-07-31 13:00:00,320.1,320.25,319.1,320.02,41010.0,318.3736,318.5228,317.379,318.294,41010.0
2023-07-31 13:30:00,319.55,320.68,319.55,319.76,19086.0,317.8266,318.9505,317.8266,318.0354,19086.0
2023-07-31 14:00:00,319.82,320.48,319.51,319.66,23549.0,318.0951,318.7515,317.7868,317.936,23549.0
2023-07-31 14:30:00,319.68,320.26,319.23,319.97,23954.0,317.9559,318.5327,317.5083,318.2443,23954.0
2023-07-31 15:00:00,319.84,319.86,318.75,319.02,43906.0,318.115,318.1349,317.0309,317.2994,43906.0
2023-07-31 15:30:00,319.1,319.48,317.6,318.56,92764.0,317.379,317.7569,315.8871,316.8419,92764.0
2023-08-01 09:30:00,317.59,317.77,314.75,316.42,91737.0,315.8771,316.0562,313.0524,314.7134,91737.0
2023-08-01 10:00:00,316.57,318.74,316.03,318.03,70723.0,314.8626,317.0209,314.3255,316.3148,70723.0
2023-08-01 10:30:00,318.16,321.27,318.0,321.16,68623.0,316.4441,319.5373,316.2849,319.4279,68623.0
2023-08-01 11:00:00,321.15,322.5,320.49,321.76,41301.0,319.4179,320.7606,318.7615,320.0246,41301.0
2023-08-01 11:30:00,321.94,322.3,321.55,321.9,24398.0,320.2037,320.5617,319.8158,320.1639,24398.0
2023-08-01 12:00:00,321.88,322.75,321.14,322.28,25219.0,320.144,321.0093,319.408,320.5418,25219.0
2023-08-01 12:30:00,322.26,323.69,321.76,323.66,31370.0,320.5219,321.9442,320.0246,321.9144,31370.0
2023-08-01 13:00:00,323.72,324.14,322.74,322.77,23578.0,321.9741,322.3918,320.9994,321.0292,23578.0
2023-08-01 13:30:00,322.46,322.6,321.65,322.0,11215.0,320.7209,320.8601,319.9152,320.2633,11215.0
2023-08-01 14:00:00,321.92,322.68,321.04,322.42,17516.0,320.1838,320.9397,319.3085,320.6811,17516.0
2023-08-01 14:30:00,322.55,323.26,322.16,322.89,23336.0,320.8104,321.5165,320.4225,321.1485,23336.0
2023-08-01 15:00:00,323.02,323.18,322.5,322.97,21846.0,321.2778,321.437,320.7606,321.2281,21846.0
2023-08-01 15:30:00,322.99,323.9,322.7,322.72,80334.0,321.248,322.1531,320.9596,320.9795,80334.0
2023-08-02 09:30:00,318.0,318.39,315.35,317.6,66024.0,316.2849,316.6728,313.6492,315.8871,66024.0
2023-08-02 10:00:00,317.66,317.77,315.58,316.9,58422.0,315.9468,316.0562,313.878,315.1908,58422.0
2023-08-02 10:30:00,316.61,317.01,313.96,314.01,48064.0,314.9024,315.3003,312.2667,312.3164,48064.0
2023-08-02 11:00:00,314.12,314.36,312.59,313.08,45671.0,312.4258,312.6645,310.9041,311.3915,45671.0
2023-08-02 11:30:00,313.07,313.59,311.82,312.26,35967.0,311.3815,311.8987,310.1382,310.5759,35967.0
2023-08-02 12:00:00,312.04,312.18,310.66,311.7,28433.0,310.3571,310.4963,308.9845,310.0189,28433.0
2023-08-02 12:30:00,311.88,313.39,311.74,313.33,30775.0,310.1979,311.6998,310.0587,311.6401,30775.0
2023-08-02 13:00:00,313.37,314.24,313.16,313.74,27077.0,311.6799,312.5452,311.471,312.0479,27077.0
2023-08-02 13:30:00,313.64,314.71,313.56,314.52,13816.0,311.9484,313.0127,311.8689,312.8237,13816.0
2023-08-02 14:00:00,314.44,315.45,314.28,315.03,24577.0,312.7441,313.7487,312.585,313.3309,24577.0
2023-08-02 14:30:00,315.04,315.16,314.35,315.1,26660.0,313.3409,313.4602,312.6546,313.4006,26660.0
2023-08-02 15:00:00,315.07,315.54,312.76,312.83,34573.0,313.3707,313.8382,311.0732,311.1428,34573.0
2023-08-02 15:30:00,312.78,314.8,312.78,314.37,58453.0,311.0931,313.1022,311.0931,312.6745,58453.0
2023-08-03 09:30:00,310.43,315.85,310.26,314.28,99561.0,308.7557,314.1465,308.5867,312.585,99561.0
2023-08-03 10:00:00,314.57,315.88,311.94,311.94,35733.0,312.8734,314.1764,310.2576,310.2576,35733.0
2023-08-03 10:30:00,312.09,314.39,311.93,313.76,41149.0,310.4068,312.6944,310.2477,312.0678,41149.0
2023-08-03 11:00:00,313.82,315.37,313.74,314.77,34570.0,312.1275,313.6691,312.0479,313.0723,34570.0
2023-08-03 11:30:00,314.86,315.11,313.37,313.57,21074.0,313.1619,313.4105,311.6799,311.8788,21074.0
2023-08-03 12:00:00,313.37,314.29,313.03,314.0,16852.0,311.6799,312.5949,311.3417,312.3065,16852.0
2023-08-03 12:30:00,314.09,315.78,314.09,315.24,22229.0,312.396,314.0769,312.396,313.5398,22229.0
2023-08-03 13:00:00,315.2,315.48,314.64,314.7,22239.0,313.5,313.7785,312.943,313.0027,22239.0
2023-08-03 13:30:00,314.87,315.06,313.6,313.6,19313.0,313.1718,313.3608,311.9086,311.9086,19313.0
2023-08-03 14:00:00,313.69,314.48,313.36,314.25,14272.0,311.9982,312.7839,311.6699,312.5551,14272.0
2023-08-03 14:30:00,314.28,314.47,313.67,314.03,17483.0,312.585,312.774,311.9783,312.3363,17483.0
2023-08-03 15:00:00,314.05,314.32,312.43,312.79,31031.0,312.3562,312.6248,310.745,311.103,31031.0
2023-08-03 15:30:00,312.78,313.96,312.78,313.2,46301.0,311.0931,312.2667,311.0931,311.5108,46301.0
2023-08-04 09:30:00,315.06,318.27,314.27,314.43,44505.0,313.3608,316.5535,312.575,312.7342,44505.0
2023-08-04 10:00:00,314.1,314.75,312.91,313.24,27759.0,312.406,313.0524,311.2224,311.5506,27759.0
2023-08-04 10:30:00,313.59,314.46,312.91,313.69,23462.0,311.8987,312.764,311.2224,311.9982,23462.0
2023-08-04 11:00:00,313.69,314.9,313.64,314.68,15787.0,311.9982,313.2016,311.9484,312.9828,15787.0
2023-08-04 11:30:00,314.68,315.29,313.79,315.13,30222.0,312.9828,313.5895,312.0976,313.4304,30222.0
2023-08-04 12:00:00,315.09,316.0,314.55,315.77,19113.0,313.3906,314.2957,312.8535,314.0669,19113.0
2023-08-04 12:30:00,315.89,316.52,315.34,315.41,17866.0,314.1863,314.8129,313.6393,313.7089,17866.0
2023-08-04 13:00:00,315.46,315.46,313.64,313.99,15211.0,313.7586,313.7586,311.9484,312.2965,15211.0
2023-08-04 13:30:00,314.15,314.75,313.4,313.44,14798.0,312.4557,313.0524,311.7097,311.7495,14798.0
2023-08-04 14:00:00,313.41,313.41,310.6,311.29,36365.0,311.7197,311.7197,308.9248,309.6111,36365.0
2023-08-04 14:30:00,311.25,311.7,310.26,311.37,48703.0,309.5713,310.0189,308.5867,309.6907,48703.0
2023-08-04 15:00:00,311.37,312.36,311.31,311.62,25937.0,309.6907,310.6753,309.631,309.9393,25937.0
2023-08-04 15:30:00,311.88,312.08,310.22,310.79,32547.0,310.1979,310.3968,308.5469,309.1138,32547.0
2023-08-07 09:30:00,313.23,316.19,312.22,314.56,80003.0,311.5406,314.4847,310.5361,312.8635,80003.0
2023-08-07 10:00:00,314.33,314.43,312.57,313.25,29150.0,312.6347,312.7342,310.8842,311.5605,29150.0
2023-08-07 10:30:00,313.15,313.87,311.58,311.91,43901.0,311.4611,312.1772,309.8995,310.2278,43901.0
2023-08-07 11:00:00,311.85,312.2,310.5,311.82,40053.0,310.1681,310.5162,308.8254,310.1382,40053.0
2023-08-07 11:30:00,311.99,313.9,311.44,313.6,41612.0,310.3073,312.207,309.7603,311.9086,41612.0
2023-08-07 12:00:00,313.83,314.64,313.65,314.41,28536.0,312.1374,312.943,311.9584,312.7143,28536.0
2023-08-07 12:30:00,314.36,314.92,313.61,314.8,37021.0,312.6645,313.2215,311.9186,313.1022,37021.0
2023-08-07 13:00:00,314.9,315.7,314.63,315.45,26165.0,313.2016,313.9973,312.9331,313.7487,26165.0
2023-08-07 13:30:00,315.5,317.02,314.56,314.87,25354.0,313.7984,315.3102,312.8635,313.1718,25354.0
2023-08-07 14:00:00,314.8,315.24,313.83,313.86,43966.0,313.1022,313.5398,312.1374,312.1672,43966.0
2023-08-07 14:30:00,314.14,314.94,314.08,314.91,13038.0,312.4457,313.2414,312.3861,313.2116,13038.0
2023-08-07 15:00:00,314.94,315.6,314.86,315.47,13740.0,313.2414,313.8979,313.1619,313.7686,13740.0
2023-08-07 15:30:00,315.53,316.99,315.42,316.8,46643.0,313.8282,315.2804,313.7188,315.0914,46643.0
2023-08-08 09:30:00,314.84,317.72,313.93,314.09,63107.0,313.142,316.0064,312.2369,312.396,63107.0
2023-08-08 10:00:00,314.09,315.01,312.1,313.69,58448.0,312.396,313.311,310.4167,311.9982,58448.0
2023-08-08 10:30:00,313.59,313.97,311.99,311.99,27931.0,311.8987,312.2767,310.3073,310.3073,27931.0
2023-08-08 11:00:00,312.02,312.18,310.54,312.16,40525.0,310.3372,310.4963,308.8652,310.4764,40525.0
2023-08-08 11:30:00,312.18,312.7,310.2,310.76,35203.0,310.4963,311.0135,308.527,309.084,35203.0
2023-08-08 12:00:00,310.64,312.63,310.5,311.48,24249.0,308.9646,310.9439,308.8254,309.8001,24249.0
2023-08-08 12:30:00,311.44,312.07,310.88,311.6,26668.0,309.7603,310.3869,309.2033,309.9194,26668.0
2023-08-08 13:00:00,311.65,313.02,311.5,312.75,32776.0,309.9692,311.3318,309.82,311.0632,32776.0
2023-08-08 13:30:00,312.79,312.96,311.72,312.67,31903.0,311.103,311.2721,310.0388,310.9837,31903.0
2023-08-08 14:00:00,312.69,313.12,311.69,313.05,22978.0,311.0036,311.4312,310.0089,311.3616,22978.0
2023-08-08 14:30:00,313.07,314.01,312.66,313.7,22010.0,311.3815,312.3164,310.9737,312.0081,22010.0
2023-08-08 15:00:00,313.74,313.83,312.13,312.28,23509.0,312.0479,312.1374,310.4466,310.5958,23509.0
2023-08-08 15:30:00,312.27,313.18,311.76,312.7,51747.0,310.5858,311.4909,310.0786,311.0135,51747.0
2023-08-09 09:30:00,312.89,313.45,307.57,307.61,94987.0,311.2025,311.7595,305.9112,305.951,94987.0
2023-08-09 10:00:00,307.62,309.49,307.25,308.56,54009.0,305.9609,307.8208,305.5929,306.8958,54009.0
2023-08-09 10:30:00,308.75,309.0,305.81,305.86,44137.0,307.0848,307.3335,304.1607,304.2104,44137.0
2023-08-09 11:00:00,305.89,306.34,302.85,303.71,66885.0,304.2402,304.6878,301.2166,302.072,66885.0
2023-08-09 11:30:00,303.73,304.65,303.63,304.33,29602.0,302.0919,303.0069,301.9924,302.6886,29602.0
2023-08-09 12:00:00,304.26,306.91,304.26,306.42,45751.0,302.619,305.2547,302.619,304.7674,45751.0
2023-08-09 12:30:00,306.19,307.05,306.09,306.1,34137.0,304.5386,305.394,304.4392,304.4491,34137.0
2023-08-09 13:00:00,306.09,308.34,305.88,308.01,27539.0,304.4392,306.677,304.2303,306.3488,27539.0
2023-08-09 13:30:00,308.04,309.06,308.04,308.36,35852.0,306.3786,307.3931,306.3786,306.6969,35852.0
2023-08-09 14:00:00,308.28,309.72,308.15,308.76,36101.0,306.6173,308.0496,306.488,307.0948,36101.0
2023-08-09 14:30:00,308.79,309.07,307.35,307.6,14973.0,307.1246,307.4031,305.6924,305.941,14973.0
2023-08-09 15:00:00,307.53,307.72,306.09,306.75,27546.0,305.8714,306.0604,304.4392,305.0956,27546.0
2023-08-09 15:30:00,306.77,306.77,304.81,305.16,71978.0,305.1155,305.1155,303.1661,303.5142,71978.0
2023-08-10 09:30:00,307.95,311.51,306.98,311.46,64052.0,306.2891,309.8299,305.3244,309.7802,64052.0
2023-08-10 10:00:00,311.49,312.29,310.31,310.76,58413.0,309.81,310.6057,308.6364,309.084,58413.0
2023-08-10 10:30:00,310.77,311.2,308.71,309.54,27154.0,309.0939,309.5216,307.045,307.8705,27154.0
2023-08-10 11:00:00,309.54,309.88,308.05,309.0,47073.0,307.8705,308.2087,306.3886,307.3335,47073.0
2023-08-10 11:30:00,308.82,309.37,306.6,307.43,26941.0,307.1544,307.7015,304.9464,305.7719,26941.0
2023-08-10 12:00:00,307.4,307.82,306.45,307.33,33086.0,305.7421,306.1598,304.7972,305.6725,33086.0
2023-08-10 12:30:00,307.26,308.79,306.36,306.56,30649.0,305.6028,307.1246,304.7077,304.9066,30649.0
2023-08-10 13:00:00,306.42,306.97,305.57,305.97,18033.0,304.7674,305.3144,303.922,304.3198,18033.0
2023-08-10 13:30:00,305.56,305.82,303.94,304.18,24578.0,303.912,304.1706,302.3007,302.5395,24578.0
2023-08-10 14:00:00,304.2,306.24,304.2,306.14,19394.0,302.5593,304.5883,302.5593,304.4889,19394.0
2023-08-10 14:30:00,306.18,306.7,305.33,306.39,22441.0,304.5287,305.0459,303.6833,304.7375,22441.0
2023-08-10 15:00:00,306.31,306.56,305.76,305.78,28440.0,304.658,304.9066,304.1109,304.1308,28440.0
2023-08-10 15:30:00,305.64,306.04,304.94,305.72,35268.0,303.9916,304.3894,303.2954,304.0711,35268.0
2023-08-11 09:30:00,302.78,303.43,300.87,301.65,55936.0,301.147,301.7935,299.2473,300.0231,55936.0
2023-08-11 10:00:00,301.93,304.68,301.7,303.96,62193.0,300.3016,303.0368,300.0728,302.3206,62193.0
2023-08-11 10:30:00,304.15,304.62,302.24,302.59,30209.0,302.5096,302.9771,300.6099,300.958,30209.0
2023-08-11 11:00:00,302.79,302.99,301.09,301.1,32955.0,301.1569,301.3559,299.4661,299.4761,32955.0
2023-08-11 11:30:00,301.23,301.5,300.41,301.38,49953.0,299.6054,299.8739,298.7898,299.7546,49953.0
2023-08-11 12:00:00,301.36,303.06,301.24,302.82,30049.0,299.7347,301.4255,299.6153,301.1868,30049.0
2023-08-11 12:30:00,302.95,303.24,301.56,301.94,18457.0,301.3161,301.6045,299.9336,300.3115,18457.0
2023-08-11 13:00:00,301.99,302.5,300.73,302.44,14289.0,300.3613,300.8685,299.1081,300.8088,14289.0
2023-08-11 13:30:00,302.39,302.71,300.88,301.07,39217.0,300.7591,301.0774,299.2573,299.4462,39217.0
2023-08-11 14:00:00,301.16,302.47,301.16,302.28,15729.0,299.5357,300.8387,299.5357,300.6497,15729.0
2023-08-11 14:30:00,302.33,303.15,302.08,302.73,14062.0,300.6994,301.515,300.4508,301.0973,14062.0
2023-08-11 15:00:00,302.7,303.02,301.73,302.84,22026.0,301.0674,301.3857,300.1027,301.2067,22026.0
2023-08-11 15:30:00,302.75,303.25,301.12,301.51,38424.0,301.1172,301.6145,299.496,299.8839,38424.0
2023-08-14 09:30:00,300.79,301.4,298.3,298.88,73907.0,299.1677,299.7744,296.6912,297.268,73907.0
2023-08-14 10:00:00,298.8,301.82,298.56,300.98,49200.0,297.1885,300.1922,296.9498,299.3567,49200.0
2023-08-14 10:30:00,300.95,304.13,300.7,303.26,44398.0,299.3269,302.4897,299.0782,301.6244,44398.0
2023-08-14 11:00:00,303.17,303.32,302.31,303.22,27603.0,301.5349,301.6841,300.6795,301.5846,27603.0
2023-08-14 11:30:00,303.32,304.57,303.0,304.28,35508.0,301.6841,302.9273,301.3658,302.6389,35508.0
2023-08-14 12:00:00,303.98,304.34,302.65,303.28,29866.0,302.3405,302.6986,301.0177,301.6443,29866.0
2023-08-14 12:30:00,303.13,303.94,302.99,303.75,12275.0,301.4951,302.3007,301.3559,302.1118,12275.0
2023-08-14 13:00:00,303.76,304.92,303.76,304.28,21437.0,302.1217,303.2755,302.1217,302.6389,21437.0
2023-08-14 13:30:00,304.42,304.56,303.92,303.92,6082.0,302.7782,302.9174,302.2809,302.2809,6082.0
2023-08-14 14:00:00,304.14,304.14,302.91,303.53,17136.0,302.4997,302.4997,301.2763,301.893,17136.0
2023-08-14 14:30:00,303.66,304.09,303.02,303.99,6257.0,302.0223,302.4499,301.3857,302.3505,6257.0
2023-08-14 15:00:00,303.77,305.1,303.65,304.93,16393.0,302.1317,303.4545,302.0123,303.2854,16393.0
2023-08-14 15:30:00,305.03,306.2,304.99,306.19,50914.0,303.3849,304.5486,303.3451,304.5386,50914.0
2023-08-15 09:30:00,306.01,307.18,303.26,303.33,51426.0,304.3596,305.5233,301.6244,301.694,51426.0
2023-08-15 10:00:00,303.29,303.82,301.6,302.21,59030.0,301.6543,302.1814,299.9734,300.5801,59030.0
2023-08-15 10:30:00,302.09,303.12,301.62,302.97,36921.0,300.4607,301.4852,299.9933,301.336,36921.0
2023-08-15 11:00:00,302.83,304.07,302.19,303.16,36675.0,301.1967,302.43,300.5602,301.525,36675.0
2023-08-15 11:30:00,303.04,303.96,303.04,303.49,21443.0,301.4056,302.3206,301.4056,301.8532,21443.0
2023-08-15 12:00:00,303.87,304.04,303.21,303.67,6396.0,302.2311,302.4002,301.5747,302.0322,6396.0
2023-08-15 12:30:00,303.76,303.94,302.87,303.34,15705.0,302.1217,302.3007,301.2365,301.704,15705.0
2023-08-15 13:00:00,303.3,303.87,302.96,303.66,13058.0,301.6642,302.2311,301.326,302.0223,13058.0
2023-08-15 13:30:00,303.52,303.52,302.33,302.75,13244.0,301.883,301.883,300.6994,301.1172,13244.0
2023-08-15 14:00:00,302.69,302.96,302.05,302.15,6824.0,301.0575,301.326,300.4209,300.5204,6824.0
2023-08-15 14:30:00,302.12,302.92,302.12,302.8,11285.0,300.4906,301.2862,300.4906,301.1669,11285.0
2023-08-15 15:00:00,302.63,302.65,300.14,300.14,18430.0,300.9978,301.0177,298.5212,298.5212,18430.0
2023-08-15 15:30:00,300.18,302.2,300.09,302.08,54819.0,298.561,300.5701,298.4715,300.4508,54819.0
2023-08-16 09:30:00,300.02,300.42,297.73,299.49,94463.0,298.4019,298.7997,296.1242,297.8747,94463.0
2023-08-16 10:00:00,299.29,301.02,298.61,299.72,55205.0,297.6758,299.3965,296.9995,298.1035,55205.0
2023-08-16 10:30:00,299.67,300.5,298.91,299.57,37229.0,298.0538,298.8793,297.2979,297.9543,37229.0
2023-08-16 11:00:00,299.73,300.24,298.58,298.86,29876.0,298.1135,298.6207,296.9697,297.2481,29876.0
2023-08-16 11:30:00,298.59,298.59,296.64,297.16,41076.0,296.9796,296.9796,295.0401,295.5573,41076.0
2023-08-16 12:00:00,297.12,297.33,295.76,295.94,40956.0,295.5175,295.7264,294.1649,294.3439,40956.0
2023-08-16 12:30:00,295.94,297.11,295.94,296.35,20570.0,294.3439,295.5076,294.3439,294.7517,20570.0
2023-08-16 13:00:00,296.34,297.54,295.82,297.54,25433.0,294.7417,295.9353,294.2245,295.9353,25433.0
2023-08-16 13:30:00,297.07,297.94,296.44,297.42,21354.0,295.4678,296.3331,294.8412,295.8159,21354.0
2023-08-16 14:00:00,297.37,298.28,295.62,298.21,34244.0,295.7662,296.6713,294.0256,296.6017,34244.0
2023-08-16 14:30:00,298.15,298.83,296.71,296.85,21104.0,296.542,297.2183,295.1097,295.249,21104.0
2023-08-16 15:00:00,296.98,296.98,295.43,296.0,23662.0,295.3783,295.3783,293.8366,294.4036,23662.0
2023-08-16 15:30:00,295.95,295.99,294.32,294.32,74826.0,294.3538,294.3936,292.7326,292.7326,74826.0
2023-08-17 09:30:00,293.05,296.02,292.41,294.24,107564.0,291.4695,294.4235,290.8329,292.6531,107564.0
2023-08-17 10:00:00,294.19,294.8,291.35,291.57,116809.0,292.6033,293.21,289.7786,289.9975,116809.0
2023-08-17 10:30:00,291.51,292.93,290.48,292.66,61050.0,289.9378,291.3501,288.9133,291.0816,61050.0
2023-08-17 11:00:00,292.69,293.34,292.2,292.23,27905.0,291.1114,291.7579,290.6241,290.6539,27905.0
2023-08-17 11:30:00,292.31,292.43,291.56,292.07,16374.0,290.7335,290.8528,289.9875,290.4948,16374.0
2023-08-17 12:00:00,292.28,293.58,290.96,293.52,13744.0,290.7036,291.9966,289.3908,291.9369,13744.0
2023-08-17 12:30:00,293.57,293.77,292.39,293.65,18477.0,291.9867,292.1856,290.813,292.0662,18477.0
2023-08-17 13:00:00,293.94,294.23,292.58,292.89,15595.0,292.3547,292.6431,291.002,291.3103,15595.0
2023-08-17 13:30:00,292.81,292.81,291.07,291.36,30934.0,291.2308,291.2308,289.5002,289.7886,30934.0
2023-08-17 14:00:00,291.23,291.25,289.55,289.58,43536.0,289.6593,289.6792,287.9884,288.0182,43536.0
2023-08-17 14:30:00,289.59,289.61,287.7,288.34,107343.0,288.0281,288.048,286.1483,286.7849,107343.0
2023-08-17 15:00:00,288.28,288.81,286.11,287.24,104628.0,286.7252,287.2523,284.5669,285.6908,104628.0
2023-08-17 15:30:00,287.33,287.92,284.97,285.07,191171.0,285.7803,286.3671,283.4331,283.5325,191171.0
2023-08-18 09:30:00,279.03,279.96,275.3,275.4,264688.0,277.5251,278.4501,273.8152,273.9147,264688.0
2023-08-18 10:00:00,275.53,278.0,274.39,277.12,143808.0,274.044,276.5007,272.9101,275.6254,143808.0
2023-08-18 10:30:00,277.1,279.38,277.03,278.97,72362.0,275.6055,277.8732,275.5359,277.4654,72362.0
2023-08-18 11:00:00,279.06,280.25,277.76,278.0,73462.0,277.5549,278.7385,276.2619,276.5007,73462.0
2023-08-18 11:30:00,277.95,281.93,277.62,281.58,76145.0,276.4509,280.4095,276.1227,280.0613,76145.0
2023-08-18 12:00:00,281.26,281.33,279.35,279.44,36977.0,279.7431,279.8127,277.8434,277.9329,36977.0
2023-08-18 12:30:00,279.39,281.17,279.32,279.55,35276.0,277.8832,279.6536,277.8135,278.0423,35276.0
2023-08-18 13:00:00,279.56,279.59,278.3,279.35,22141.0,278.0522,278.0821,276.799,277.8434,22141.0
2023-08-18 13:30:00,279.44,279.85,278.65,279.73,15853.0,277.9329,278.3407,277.1471,278.2213,15853.0
2023-08-18 14:00:00,279.83,281.02,279.83,280.58,29813.0,278.3208,279.5044,278.3208,279.0667,29813.0
2023-08-18 14:30:00,280.55,283.07,280.47,282.31,38167.0,279.0369,281.5433,278.9573,280.7874,38167.0
2023-08-18 15:00:00,282.3,283.83,281.95,283.47,48031.0,280.7775,282.2992,280.4293,281.9411,48031.0
2023-08-18 15:30:00,283.47,285.68,282.72,283.26,129916.0,281.9411,284.1392,281.1952,281.7323,129916.0
2023-08-21 09:30:00,283.1,287.55,281.9,286.6,81309.0,281.5731,285.9991,280.3796,285.0543,81309.0
2023-08-21 10:00:00,286.5,288.0,285.37,285.43,75367.0,284.9548,286.4467,283.8309,283.8906,75367.0
2023-08-21 10:30:00,285.07,286.5,285.07,285.75,47237.0,283.5325,284.9548,283.5325,284.2089,47237.0
2023-08-21 11:00:00,285.68,286.64,284.92,285.88,21979.0,284.1392,285.0941,283.3833,284.3382,21979.0
2023-08-21 11:30:00,285.7,286.85,285.5,286.48,17575.0,284.1591,285.3029,283.9602,284.9349,17575.0
2023-08-21 12:00:00,286.42,288.53,286.42,288.25,22119.0,284.8752,286.9739,284.8752,286.6954,22119.0
2023-08-21 12:30:00,288.29,289.08,287.9,289.06,40267.0,286.7352,287.5209,286.3473,287.501,40267.0
2023-08-21 13:00:00,288.95,289.44,288.0,289.25,28874.0,287.3916,287.879,286.4467,287.69,28874.0
2023-08-21 13:30:00,289.16,290.08,289.04,289.4,42890.0,287.6005,288.5155,287.4811,287.8392,42890.0
2023-08-21 14:00:00,289.53,290.25,289.11,289.68,39204.0,287.9685,288.6846,287.5507,288.1177,39204.0
2023-08-21 14:30:00,289.66,290.42,289.44,289.92,22136.0,288.0978,288.8537,287.879,288.3564,22136.0
2023-08-21 15:00:00,289.95,290.43,289.63,289.71,43562.0,288.3862,288.8636,288.0679,288.1475,43562.0
2023-08-21 15:30:00,289.67,290.47,289.54,289.89,73616.0,288.1077,288.9034,287.9784,288.3265,73616.0
2023-08-22 09:30:00,292.6,292.73,289.47,289.56,91498.0,291.0219,291.1512,287.9088,287.9983,91498.0
2023-08-22 10:00:00,289.77,291.52,289.5,290.05,46983.0,288.2072,289.9477,287.9386,288.4857,46983.0
2023-08-22 10:30:00,290.02,291.3,289.03,291.24,35525.0,288.4558,289.7289,287.4712,289.6692,35525.0
2023-08-22 11:00:00,291.41,291.55,288.66,288.98,38369.0,289.8383,289.9776,287.1032,287.4214,38369.0
2023-08-22 11:30:00,289.0,289.98,288.78,289.26,41858.0,287.4413,288.416,287.2225,287.6999,41858.0
2023-08-22 12:00:00,289.33,289.58,287.8,288.43,17410.0,287.7695,288.0182,286.2478,286.8744,17410.0
2023-08-22 12:30:00,288.66,289.55,288.46,288.92,18535.0,287.1032,287.9884,286.9042,287.3618,18535.0
2023-08-22 13:00:00,288.98,289.13,287.98,289.13,30914.0,287.4214,287.5706,286.4268,287.5706,30914.0
2023-08-22 13:30:00,289.07,289.18,288.4,288.93,18658.0,287.5109,287.6204,286.8446,287.3717,18658.0
2023-08-22 14:00:00,288.89,289.1,288.33,288.63,34766.0,287.3319,287.5408,286.7749,287.0733,34766.0
2023-08-22 14:30:00,288.69,288.99,287.48,288.13,23153.0,287.133,287.4314,285.9295,286.576,23153.0
2023-08-22 15:00:00,288.0,289.1,287.86,288.02,22480.0,286.4467,287.5408,286.3075,286.4666,22480.0
2023-08-22 15:30:00,288.05,288.14,286.76,287.41,43586.0,286.4964,286.586,285.2134,285.8599,43586.0
2023-08-23 09:30:00,288.44,293.78,287.8,293.61,76534.0,286.8843,292.1955,286.2478,292.0265,76534.0
2023-08-23 10:00:00,293.75,293.8,291.94,293.07,41930.0,292.1657,292.2154,290.3655,291.4894,41930.0
2023-08-23 10:30:00,292.92,294.99,292.69,294.98,54467.0,291.3402,293.399,291.1114,293.3891,54467.0
2023-08-23 11:00:00,294.99,295.91,294.33,295.42,46190.0,293.399,294.3141,292.7426,293.8267,46190.0
2023-08-23 11:30:00,295.68,297.34,295.39,297.04,56882.0,294.0853,295.7363,293.7969,295.438,56882.0
2023-08-23 12:00:00,297.0,297.02,295.11,295.13,28625.0,295.3982,295.4181,293.5184,293.5383,28625.0
2023-08-23 12:30:00,295.24,295.56,294.57,294.59,29026.0,293.6477,293.9659,292.9813,293.0012,29026.0
2023-08-23 13:00:00,294.64,296.08,294.32,296.08,18414.0,293.0509,294.4831,292.7326,294.4831,18414.0
2023-08-23 13:30:00,296.17,296.86,296.08,296.34,64441.0,294.5727,295.2589,294.4831,294.7417,64441.0
2023-08-23 14:00:00,296.37,296.4,294.6,295.26,34826.0,294.7716,294.8014,293.0111,293.6676,34826.0
2023-08-23 14:30:00,295.27,296.03,294.6,295.89,36360.0,293.6775,294.4334,293.0111,294.2942,36360.0
2023-08-23 15:00:00,295.9,296.45,295.52,295.81,25690.0,294.3041,294.8511,293.9262,294.2146,25690.0
2023-08-23 15:30:00,295.81,295.86,293.76,294.18,48239.0,294.2146,294.2643,292.1757,292.5934,48239.0
2023-08-24 09:30:00,298.62,299.41,294.36,296.76,66875.0,297.0094,297.7952,292.7724,295.1595,66875.0
2023-08-24 10:00:00,296.92,298.19,292.41,292.68,66416.0,295.3186,296.5818,290.8329,291.1015,66416.0
2023-08-24 10:30:00,292.38,293.7,291.11,293.05,55619.0,290.8031,292.116,289.5399,291.4695,55619.0
2023-08-24 11:00:00,293.08,293.08,290.08,290.42,31635.0,291.4993,291.4993,288.5155,288.8537,31635.0
2023-08-24 11:30:00,290.1,290.19,287.35,287.94,81640.0,288.5354,288.6249,285.8002,286.387,81640.0
2023-08-24 12:00:00,287.73,290.75,287.5,290.11,24652.0,286.1782,289.1819,285.9494,288.5453,24652.0
2023-08-24 12:30:00,290.06,291.63,290.05,290.7,27076.0,288.4956,290.0571,288.4857,289.1322,27076.0
2023-08-24 13:00:00,290.77,290.9,289.88,290.36,9013.0,289.2018,289.3311,288.3166,288.794,9013.0
2023-08-24 13:30:00,290.26,291.15,289.84,290.61,18543.0,288.6945,289.5797,288.2768,289.0426,18543.0
2023-08-24 14:00:00,290.93,291.03,289.4,289.69,10959.0,289.3609,289.4604,287.8392,288.1276,10959.0
2023-08-24 14:30:00,289.62,290.09,288.93,289.92,41055.0,288.058,288.5254,287.3717,288.3564,41055.0
2023-08-24 15:00:00,289.89,289.89,287.73,287.91,22579.0,288.3265,288.3265,286.1782,286.3572,22579.0
2023-08-24 15:30:00,287.79,288.41,286.67,286.67,78739.0,286.2378,286.8545,285.1239,285.1239,78739.0
2023-08-25 09:30:00,286.17,287.45,285.41,286.88,89412.0,284.6266,285.8997,283.8707,285.3328,89412.0
2023-08-25 10:00:00,286.91,288.3,283.08,283.2,121257.0,285.3626,286.7451,281.5533,281.6726,121257.0
2023-08-25 10:30:00,283.13,283.71,276.89,277.65,143718.0,281.603,282.1799,275.3966,276.1525,143718.0
2023-08-25 11:00:00,277.85,279.05,276.09,278.83,132397.0,276.3515,277.545,274.601,277.3262,132397.0
2023-08-25 11:30:00,278.57,280.86,277.61,277.72,49527.0,277.0676,279.3452,276.1128,276.2222,49527.0
2023-08-25 12:00:00,277.71,280.03,277.71,279.81,24918.0,276.2122,278.5197,276.2122,278.3009,24918.0
2023-08-25 12:30:00,279.81,279.98,278.54,279.15,20443.0,278.3009,278.47,277.0377,277.6444,20443.0
2023-08-25 13:00:00,279.25,280.21,279.0,279.9,50911.0,277.7439,278.6987,277.4953,278.3904,50911.0
2023-08-25 13:30:00,279.77,280.02,279.0,280.0,23664.0,278.2611,278.5098,277.4953,278.4899,23664.0
2023-08-25 14:00:00,280.15,284.31,280.05,284.31,30885.0,278.6391,282.7766,278.5396,282.7766,30885.0
2023-08-25 14:30:00,284.33,285.25,283.59,284.9,35620.0,282.7965,283.7115,282.0605,283.3634,35620.0
2023-08-25 15:00:00,285.12,286.78,284.44,286.36,36268.0,283.5822,285.2333,282.9059,284.8156,36268.0
2023-08-25 15:30:00,286.42,286.42,284.65,285.41,69385.0,284.8752,284.8752,283.1148,283.8707,69385.0
2023-08-28 09:30:00,288.0,289.47,286.9,288.98,43304.0,286.4467,287.9088,285.3526,287.4214,43304.0
2023-08-28 10:00:00,289.0,291.27,288.88,290.33,55111.0,287.4413,289.6991,287.322,288.7642,55111.0
2023-08-28 10:30:00,290.19,290.8,287.51,288.56,22041.0,288.6249,289.2316,285.9594,287.0037,22041.0
2023-08-28 11:00:00,288.64,288.64,286.66,286.68,13687.0,287.0833,287.0833,285.1139,285.1338,13687.0
2023-08-28 11:30:00,286.51,287.61,285.82,287.61,18573.0,284.9648,286.0588,284.2785,286.0588,18573.0
2023-08-28 12:00:00,287.63,288.09,286.87,287.6,10545.0,286.0787,286.5362,285.3228,286.0489,10545.0
2023-08-28 12:30:00,287.51,289.51,287.39,289.51,8692.0,285.9594,287.9486,285.84,287.9486,8692.0
2023-08-28 13:00:00,289.54,290.06,289.22,289.58,17335.0,287.9784,288.4956,287.6601,288.0182,17335.0
2023-08-28 13:30:00,289.72,289.72,287.49,287.96,12978.0,288.1574,288.1574,285.9395,286.4069,12978.0
2023-08-28 14:00:00,287.91,288.47,287.72,288.34,26770.0,286.3572,286.9142,286.1682,286.7849,26770.0
2023-08-28 14:30:00,288.3,289.62,287.7,289.31,21320.0,286.7451,288.058,286.1483,287.7497,21320.0
2023-08-28 15:00:00,289.32,289.75,288.44,288.86,11091.0,287.7596,288.1873,286.8843,287.3021,11091.0
2023-08-28 15:30:00,288.88,290.5,288.65,290.5,33975.0,287.322,288.9332,287.0932,288.9332,33975.0
2023-08-29 09:30:00,288.67,290.08,288.57,289.3,49245.0,287.1131,288.5155,287.0136,287.7397,49245.0
2023-08-29 10:00:00,289.45,290.8,289.45,290.53,161388.0,287.8889,289.2316,287.8889,288.9631,161388.0
2023-08-29 10:30:00,290.52,293.24,290.52,292.85,108432.0,288.9531,291.6585,288.9531,291.2706,108432.0
2023-08-29 11:00:00,292.88,295.25,292.72,295.05,45613.0,291.3004,293.6576,291.1413,293.4587,45613.0
2023-08-29 11:30:00,295.08,298.18,295.08,298.16,68550.0,293.4885,296.5718,293.4885,296.5519,68550.0
2023-08-29 12:00:00,298.2,298.38,296.42,296.91,37754.0,296.5917,296.7707,294.8213,295.3087,37754.0
2023-08-29 12:30:00,297.05,297.35,295.99,296.71,11919.0,295.4479,295.7463,294.3936,295.1097,11919.0
2023-08-29 13:00:00,296.8,297.19,296.09,296.66,19104.0,295.1993,295.5872,294.4931,295.06,19104.0
2023-08-29 13:30:00,296.82,297.46,296.15,296.81,21031.0,295.2191,295.8557,294.5528,295.2092,21031.0
2023-08-29 14:00:00,296.7,298.69,296.7,298.45,29281.0,295.0998,297.0791,295.0998,296.8404,29281.0
2023-08-29 14:30:00,298.51,298.53,297.64,297.84,28645.0,296.9,296.9199,296.0347,296.2336,28645.0
2023-08-29 15:00:00,297.9,298.95,297.46,298.95,39018.0,296.2933,297.3377,295.8557,297.3377,39018.0
2023-08-29 15:30:00,298.87,299.14,297.58,297.94,67868.0,297.2581,297.5266,295.975,296.3331,67868.0
2023-08-30 09:30:00,297.28,297.38,294.28,296.05,85856.0,295.6767,295.7761,292.6928,294.4533,85856.0
2023-08-30 10:00:00,295.92,297.02,293.75,294.2,65204.0,294.324,295.4181,292.1657,292.6133,65204.0
2023-08-30 10:30:00,294.38,295.9,294.38,295.83,29739.0,292.7923,294.3041,292.7923,294.2345,29739.0
2023-08-30 11:00:00,295.81,295.89,294.62,295.2,24149.0,294.2146,294.2942,293.031,293.6079,24149.0
2023-08-30 11:30:00,295.12,296.45,294.8,296.42,15112.0,293.5283,294.8511,293.21,294.8213,15112.0
2023-08-30 12:00:00,296.45,297.0,296.31,296.63,13916.0,294.8511,295.3982,294.7119,295.0302,13916.0
2023-08-30 12:30:00,296.34,297.18,295.9,296.9,13097.0,294.7417,295.5772,294.3041,295.2987,13097.0
2023-08-30 13:00:00,297.05,298.25,296.58,296.89,18131.0,295.4479,296.6414,294.9804,295.2888,18131.0
2023-08-30 13:30:00,296.88,297.51,295.93,296.44,11637.0,295.2788,295.9054,294.3339,294.8412,11637.0
2023-08-30 14:00:00,296.42,296.42,294.88,295.92,21702.0,294.8213,294.8213,293.2896,294.324,21702.0
2023-08-30 14:30:00,295.85,297.32,295.73,297.14,37820.0,294.2544,295.7165,294.135,295.5374,37820.0
2023-08-30 15:00:00,297.16,297.35,295.2,295.58,25911.0,295.5573,295.7463,293.6079,293.9858,25911.0
2023-08-30 15:30:00,295.6,295.8,294.53,295.07,61219.0,294.0057,294.2046,292.9415,293.4786,61219.0
2023-08-31 09:30:00,295.67,299.31,295.67,298.59,82032.0,294.0753,297.6957,294.0753,296.9796,82032.0
2023-08-31 10:00:00,298.58,300.6,298.01,300.15,75104.0,296.9697,298.9788,296.4027,298.5312,75104.0
2023-08-31 10:30:00,300.25,300.69,298.81,300.06,42577.0,298.6306,299.0683,297.1984,298.4417,42577.0
2023-08-31 11:00:00,300.18,301.07,299.16,299.46,25536.0,298.561,299.4462,297.5465,297.8449,25536.0
2023-08-31 11:30:00,299.41,300.03,298.83,299.39,26794.0,297.7952,298.4118,297.2183,297.7753,26794.0
2023-08-31 12:00:00,299.48,299.48,297.0,297.33,26206.0,297.8648,297.8648,295.3982,295.7264,26206.0
2023-08-31 12:30:00,297.32,297.4,295.76,297.14,26029.0,295.7165,295.796,294.1649,295.5374,26029.0
2023-08-31 13:00:00,297.17,297.79,296.78,297.59,14698.0,295.5673,296.1839,295.1794,295.985,14698.0
2023-08-31 13:30:00,297.73,298.09,297.16,297.25,13535.0,296.1242,296.4823,295.5573,295.6468,13535.0
2023-08-31 14:00:00,297.55,298.51,297.55,298.01,16441.0,295.9452,296.9,295.9452,296.4027,16441.0
2023-08-31 14:30:00,297.95,297.95,296.96,296.96,24833.0,296.3431,296.3431,295.3584,295.3584,24833.0
2023-08-31 15:00:00,296.88,298.16,296.88,297.44,13407.0,295.2788,296.5519,295.2788,295.8358,13407.0
2023-08-31 15:30:00,297.56,298.3,295.94,295.94,62638.0,295.9552,296.6912,294.3439,294.3439,62638.0
2023-09-01 09:30:00,299.39,301.7,295.6,296.96,60556.0,297.7753,300.0728,294.0057,295.3584,60556.0
2023-09-01 10:00:00,296.71,298.76,295.69,298.76,41194.0,295.1097,297.1487,294.0952,297.1487,41194.0
2023-09-01 10:30:00,298.48,298.48,295.37,295.95,44047.0,296.8702,296.8702,293.777,294.3538,44047.0
2023-09-01 11:00:00,296.1,297.45,295.88,296.82,22645.0,294.503,295.8457,294.2842,295.2191,22645.0
2023-09-01 11:30:00,296.89,297.08,294.76,294.8,26689.0,295.2888,295.4777,293.1703,293.21,26689.0
2023-09-01 12:00:00,294.59,296.45,294.48,295.57,20731.0,293.0012,294.8511,292.8918,293.9759,20731.0
2023-09-01 12:30:00,295.46,297.22,294.99,296.83,18000.0,293.8665,295.617,293.399,295.2291,18000.0
2023-09-01 13:00:00,296.92,297.15,296.04,296.23,10283.0,295.3186,295.5474,294.4434,294.6323,10283.0
2023-09-01 13:30:00,296.0,296.58,295.67,296.05,6349.0,294.4036,294.9804,294.0753,294.4533,6349.0
2023-09-01 14:00:00,296.04,296.67,295.33,295.46,20092.0,294.4434,295.07,293.7372,293.8665,20092.0
2023-09-01 14:30:00,295.39,296.52,295.32,296.49,23449.0,293.7969,294.9208,293.7272,294.8909,23449.0
2023-09-01 15:00:00,296.58,297.18,296.42,296.95,25110.0,294.9804,295.5772,294.8213,295.3484,25110.0
2023-09-01 15:30:00,296.9,297.31,295.72,296.34,34769.0,295.2987,295.7065,294.1251,294.7417,34769.0
2023-09-05 09:30:00,297.26,298.69,295.7,296.97,41181.0,295.6568,297.0791,294.1052,295.3683,41181.0
2023-09-05 10:00:00,296.9,298.9,296.39,298.1,43299.0,295.2987,297.2879,294.7915,296.4922,43299.0
2023-09-05 10:30:00,297.85,299.88,296.88,298.99,34104.0,296.2436,298.2626,295.2788,297.3774,34104.0
2023-09-05 11:00:00,299.09,301.34,299.09,299.64,41799.0,297.4769,299.7148,297.4769,298.0239,41799.0
2023-09-05 11:30:00,299.69,299.69,297.61,297.83,16514.0,298.0737,298.0737,296.0049,296.2237,16514.0
2023-09-05 12:00:00,297.99,299.81,297.99,299.36,18290.0,296.3828,298.193,296.3828,297.7454,18290.0
2023-09-05 12:30:00,299.62,300.03,299.31,299.59,13293.0,298.004,298.4118,297.6957,297.9742,13293.0
2023-09-05 13:00:00,299.4,300.74,299.3,300.08,13207.0,297.7852,299.118,297.6858,298.4616,13207.0
2023-09-05 13:30:00,299.93,301.14,299.93,300.45,21885.0,298.3124,299.5158,298.3124,298.8296,21885.0
2023-09-05 14:00:00,300.75,301.22,299.82,301.13,18587.0,299.128,299.5954,298.203,299.5059,18587.0
2023-09-05 14:30:00,301.13,301.31,300.4,301.07,27219.0,299.5059,299.6849,298.7798,299.4462,27219.0
2023-09-05 15:00:00,300.81,300.97,299.64,299.64,20081.0,299.1876,299.3468,298.0239,298.0239,20081.0
2023-09-05 15:30:00,299.94,301.1,299.69,300.15,45470.0,298.3223,299.4761,298.0737,298.5312,45470.0
2023-09-06 09:30:00,301.56,303.25,299.18,301.0,76920.0,299.9336,301.6145,297.5664,299.3766,76920.0
2023-09-06 10:00:00,301.04,301.05,296.51,297.73,52412.0,299.4164,299.4263,294.9108,296.1242,52412.0
2023-09-06 10:30:00,297.31,298.91,297.31,297.56,45015.0,295.7065,297.2979,295.7065,295.9552,45015.0
2023-09-06 11:00:00,297.58,299.79,297.58,299.68,25645.0,295.975,298.1731,295.975,298.0637,25645.0
2023-09-06 11:30:00,299.59,300.75,299.24,299.49,25034.0,297.9742,299.128,297.6261,297.8747,25034.0
2023-09-06 12:00:00,299.54,300.09,297.92,297.92,22826.0,297.9245,298.4715,296.3132,296.3132,22826.0
2023-09-06 12:30:00,297.97,297.98,297.04,297.26,21346.0,296.3629,296.3729,295.438,295.6568,21346.0
2023-09-06 13:00:00,297.26,298.2,295.81,297.57,20168.0,295.6568,296.5917,294.2146,295.9651,20168.0
2023-09-06 13:30:00,297.79,297.79,296.9,296.9,6944.0,296.1839,296.1839,295.2987,295.2987,6944.0
2023-09-06 14:00:00,296.81,298.0,296.5,298.0,19212.0,295.2092,296.3928,294.9009,296.3928,19212.0
2023-09-06 14:30:00,298.12,299.05,297.89,298.37,14956.0,296.5121,297.4371,296.2834,296.7608,14956.0
2023-09-06 15:00:00,298.46,299.0,297.67,298.34,22153.0,296.8503,297.3874,296.0646,296.7309,22153.0
2023-09-06 15:30:00,298.42,299.34,298.26,299.03,29211.0,296.8105,297.7256,296.6514,297.4172,29211.0
2023-09-07 09:30:00,298.05,300.67,297.12,300.67,104976.0,296.4425,299.0484,295.5175,299.0484,104976.0
2023-09-07 10:00:00,300.94,304.7,299.99,303.72,120512.0,299.3169,303.0566,298.3721,302.0819,120512.0
2023-09-07 10:30:00,303.98,306.95,302.64,305.89,138754.0,302.3405,305.2945,301.0078,304.2402,138754.0
2023-09-07 11:00:00,306.22,307.02,303.59,304.03,58983.0,304.5685,305.3641,301.9526,302.3903,58983.0
2023-09-07 11:30:00,303.97,304.12,292.3,294.99,298929.0,302.3306,302.4798,290.7235,293.399,298929.0
2023-09-07 12:00:00,294.78,297.39,294.29,295.27,174705.0,293.1902,295.7861,292.7028,293.6775,174705.0
2023-09-07 12:30:00,295.07,298.7,295.05,297.51,57508.0,293.4786,297.089,293.4587,295.9054,57508.0
2023-09-07 13:00:00,297.47,298.85,296.74,298.63,42310.0,295.8656,297.2382,295.1396,297.0194,42310.0
2023-09-07 13:30:00,298.51,300.55,298.17,300.51,29503.0,296.9,298.929,296.5619,298.8892,29503.0
2023-09-07 14:00:00,300.71,301.38,299.52,299.52,53479.0,299.0882,299.7546,297.9046,297.9046,53479.0
2023-09-07 14:30:00,299.49,300.29,299.29,299.9,31706.0,297.8747,298.6704,297.6758,298.2825,31706.0
2023-09-07 15:00:00,299.93,300.24,298.7,299.02,24032.0,298.3124,298.6207,297.089,297.4073,24032.0
2023-09-07 15:30:00,298.9,299.39,297.97,298.84,38288.0,297.2879,297.7753,296.3629,297.2283,38288.0
2023-09-08 09:30:00,299.2,305.24,299.15,303.21,128459.0,297.5863,303.5937,297.5366,301.5747,128459.0
2023-09-08 10:00:00,303.36,304.42,303.01,303.74,68359.0,301.7239,302.7782,301.3758,302.1018,68359.0
2023-09-08 10:30:00,303.8,304.37,300.21,300.21,49561.0,302.1615,302.7284,298.5909,298.5909,49561.0
2023-09-08 11:00:00,300.11,301.83,299.87,301.79,49095.0,298.4914,300.2021,298.2527,300.1623,49095.0
2023-09-08 11:30:00,301.72,302.24,300.71,300.71,27423.0,300.0927,300.6099,299.0882,299.0882,27423.0
2023-09-08 12:00:00,300.63,301.57,300.11,300.75,18417.0,299.0086,299.9435,298.4914,299.128,18417.0
2023-09-08 12:30:00,300.65,300.7,298.94,299.95,18660.0,299.0285,299.0782,297.3277,298.3323,18660.0
2023-09-08 13:00:00,299.5,300.67,299.2,300.03,21574.0,297.8847,299.0484,297.5863,298.4118,21574.0
2023-09-08 13:30:00,300.15,300.34,299.57,300.02,15391.0,298.5312,298.7202,297.9543,298.4019,15391.0
2023-09-08 14:00:00,300.11,300.37,298.38,298.99,21209.0,298.4914,298.75,296.7707,297.3774,21209.0
2023-09-08 14:30:00,299.02,299.15,298.12,298.13,18474.0,297.4073,297.5366,296.5121,296.5221,18474.0
2023-09-08 15:00:00,298.0,298.22,297.46,298.1,22697.0,296.3928,296.6116,295.8557,296.4922,22697.0
2023-09-08 15:30:00,298.0,298.44,296.95,296.95,57555.0,296.3928,296.8304,295.3484,295.3484,57555.0
2023-09-11 09:30:00,301.5,306.4,301.45,304.06,122656.0,299.8739,304.7475,299.8242,302.4201,122656.0
2023-09-11 10:00:00,304.11,306.15,302.82,305.15,69949.0,302.4698,304.4988,301.1868,303.5042,69949.0
2023-09-11 10:30:00,305.23,305.24,303.32,303.66,28768.0,303.5838,303.5937,301.6841,302.0223,28768.0
2023-09-11 11:00:00,303.44,305.4,303.3,305.07,40106.0,301.8034,303.7529,301.6642,303.4247,40106.0
2023-09-11 11:30:00,305.0,305.02,301.35,302.78,51029.0,303.355,303.3749,299.7247,301.147,51029.0
2023-09-11 12:00:00,302.82,303.83,302.58,303.77,12562.0,301.1868,302.1913,300.9481,302.1317,12562.0
2023-09-11 12:30:00,303.97,304.06,303.05,303.42,7807.0,302.3306,302.4201,301.4155,301.7836,7807.0
2023-09-11 13:00:00,303.61,305.04,303.5,304.82,15261.0,301.9725,303.3948,301.8631,303.176,15261.0
2023-09-11 13:30:00,304.94,308.85,304.94,307.78,43663.0,303.2954,307.1843,303.2954,306.12,43663.0
2023-09-11 14:00:00,307.83,308.18,306.54,307.58,33628.0,306.1698,306.5179,304.8867,305.9211,33628.0
2023-09-11 14:30:00,307.6,308.0,306.63,307.35,29224.0,305.941,306.3389,304.9762,305.6924,29224.0
2023-09-11 15:00:00,307.17,308.14,306.35,308.05,25477.0,305.5133,306.4781,304.6977,306.3886,25477.0
2023-09-11 15:30:00,308.07,309.01,306.84,307.59,49647.0,306.4085,307.3434,305.1851,305.9311,49647.0
2023-09-12 09:30:00,306.58,308.57,304.25,305.48,76815.0,304.9265,306.9058,302.6091,303.8324,76815.0
2023-09-12 10:00:00,305.38,306.09,302.52,303.01,29304.0,303.733,304.4392,300.8884,301.3758,29304.0
2023-09-12 10:30:00,303.0,304.53,302.63,303.1,34971.0,301.3658,302.8876,300.9978,301.4653,34971.0
2023-09-12 11:00:00,303.28,303.7,301.25,301.64,27000.0,301.6443,302.062,299.6253,300.0132,27000.0
2023-09-12 11:30:00,301.79,302.85,301.79,302.64,15178.0,300.1623,301.2166,300.1623,301.0078,15178.0
2023-09-12 12:00:00,302.66,303.28,302.5,302.77,9545.0,301.0277,301.6443,300.8685,301.1371,9545.0
2023-09-12 12:30:00,302.64,303.07,302.32,302.37,18846.0,301.0078,301.4354,300.6895,300.7392,18846.0
2023-09-12 13:00:00,302.46,303.58,302.27,303.18,12545.0,300.8287,301.9427,300.6398,301.5448,12545.0
2023-09-12 13:30:00,303.43,303.5,301.59,301.76,12646.0,301.7935,301.8631,299.9634,300.1325,12646.0
2023-09-12 14:00:00,301.55,302.17,301.4,301.75,18583.0,299.9236,300.5403,299.7744,300.1226,18583.0
2023-09-12 14:30:00,301.6,302.09,300.61,300.82,26455.0,299.9734,300.4607,298.9887,299.1976,26455.0
2023-09-12 15:00:00,300.56,301.39,300.26,301.23,23427.0,298.939,299.7645,298.6406,299.6054,23427.0
2023-09-12 15:30:00,301.23,302.33,301.08,301.71,94102.0,299.6054,300.6994,299.4562,300.0828,94102.0
2023-09-13 09:30:00,302.18,306.86,302.11,304.52,87465.0,300.5502,305.205,300.4806,302.8776,87465.0
2023-09-13 10:00:00,304.45,304.63,301.38,303.49,34311.0,302.808,302.987,299.7546,301.8532,34311.0
2023-09-13 10:30:00,303.52,305.24,303.45,304.92,24933.0,301.883,303.5937,301.8134,303.2755,24933.0
2023-09-13 11:00:00,305.26,306.04,304.87,305.57,17127.0,303.6136,304.3894,303.2257,303.922,17127.0
2023-09-13 11:30:00,305.56,305.69,304.01,305.3,17455.0,303.912,304.0413,302.3704,303.6534,17455.0
2023-09-13 12:00:00,305.04,306.25,304.6,306.03,15949.0,303.3948,304.5983,302.9572,304.3795,15949.0
2023-09-13 12:30:00,306.19,306.22,304.97,305.55,12781.0,304.5386,304.5685,303.3252,303.9021,12781.0
2023-09-13 13:00:00,305.39,306.72,305.35,305.96,19942.0,303.7429,305.0658,303.7031,304.3099,19942.0
2023-09-13 13:30:00,305.99,307.01,305.69,305.98,15395.0,304.3397,305.3542,304.0413,304.3297,15395.0
2023-09-13 14:00:00,306.03,306.15,305.27,305.81,13985.0,304.3795,304.4988,303.6236,304.1607,13985.0
2023-09-13 14:30:00,305.74,306.0,304.2,305.13,21726.0,304.091,304.3496,302.5593,303.4843,21726.0
2023-09-13 15:00:00,305.26,305.26,303.84,305.06,35607.0,303.6136,303.6136,302.2013,303.4147,35607.0
2023-09-13 15:30:00,305.1,305.46,303.96,304.95,34488.0,303.4545,303.8125,302.3206,303.3053,34488.0
2023-09-14 09:30:00,306.78,308.41,305.94,307.06,70931.0,305.1254,306.7466,304.29,305.4039,70931.0
2023-09-14 10:00:00,307.15,307.2,305.08,307.17,38248.0,305.4934,305.5432,303.4346,305.5133,38248.0
2023-09-14 10:30:00,307.2,309.84,307.2,309.34,92913.0,305.5432,308.1689,305.5432,307.6716,92913.0
2023-09-14 11:00:00,309.35,311.32,309.03,310.58,44863.0,307.6816,309.6409,307.3633,308.9049,44863.0
2023-09-14 11:30:00,310.69,311.41,309.5,310.74,39365.0,309.0143,309.7305,307.8308,309.0641,39365.0
2023-09-14 12:00:00,310.66,310.7,309.26,309.38,17633.0,308.9845,309.0243,307.5921,307.7114,17633.0
2023-09-14 12:30:00,309.36,310.67,309.14,310.54,13450.0,307.6915,308.9944,307.4727,308.8652,13450.0
2023-09-14 13:00:00,310.45,310.55,310.0,310.32,14628.0,308.7756,308.8751,308.3281,308.6463,14628.0
2023-09-14 13:30:00,310.57,311.41,310.46,310.55,19102.0,308.895,309.7305,308.7856,308.8751,19102.0
2023-09-14 14:00:00,310.37,311.18,310.13,310.18,16413.0,308.6961,309.5017,308.4574,308.5071,16413.0
2023-09-14 14:30:00,310.14,311.17,309.85,310.98,15882.0,308.4673,309.4918,308.1789,309.3028,15882.0
2023-09-14 15:00:00,311.0,312.87,311.0,311.35,54048.0,309.3227,311.1826,309.3227,309.6708,54048.0
2023-09-14 15:30:00,311.24,312.03,310.78,311.73,77989.0,309.5614,310.3471,309.1039,310.0487,77989.0
2023-09-15 09:30:00,311.38,311.94,305.34,306.21,85208.0,309.7006,310.2576,303.6932,304.5585,85208.0
2023-09-15 10:00:00,306.35,306.58,304.78,305.85,65692.0,304.6977,304.9265,303.1362,304.2004,65692.0
2023-09-15 10:30:00,305.83,306.25,303.59,303.59,55753.0,304.1806,304.5983,301.9526,301.9526,55753.0
2023-09-15 11:00:00,303.59,304.75,303.0,303.63,51848.0,301.9526,303.1064,301.3658,301.9924,51848.0
2023-09-15 11:30:00,303.58,304.94,303.36,303.82,52863.0,301.9427,303.2954,301.7239,302.1814,52863.0
2023-09-15 12:00:00,303.92,304.93,303.84,303.86,32225.0,302.2809,303.2854,302.2013,302.2212,32225.0
2023-09-15 12:30:00,303.88,304.95,303.75,304.68,28295.0,302.2411,303.3053,302.1118,303.0368,28295.0
2023-09-15 13:00:00,304.78,304.78,301.3,301.3,28841.0,303.1362,303.1362,299.675,299.675,28841.0
2023-09-15 13:30:00,301.2,301.62,300.64,300.91,30618.0,299.5755,299.9933,299.0185,299.2871,30618.0
2023-09-15 14:00:00,300.96,301.26,299.87,300.39,51691.0,299.3368,299.6352,298.2527,298.7699,51691.0
2023-09-15 14:30:00,300.5,301.2,300.0,300.39,37211.0,298.8793,299.5755,298.382,298.7699,37211.0
2023-09-15 15:00:00,300.29,300.93,299.8,299.98,28201.0,298.6704,299.307,298.1831,298.3621,28201.0
2023-09-15 15:30:00,300.1,300.7,298.8,300.12,132455.0,298.4815,299.0782,297.1885,298.5013,132455.0
2023-09-18 09:30:00,298.15,302.37,297.88,301.38,87314.0,296.542,300.7392,296.2734,299.7546,87314.0
2023-09-18 10:00:00,301.34,302.44,300.63,301.83,34113.0,299.7148,300.8088,299.0086,300.2021,34113.0
2023-09-18 10:30:00,301.71,302.0,300.21,301.68,42300.0,300.0828,300.3712,298.5909,300.0529,42300.0
2023-09-18 11:00:00,301.7,302.91,301.38,302.72,21444.0,300.0728,301.2763,299.7546,301.0873,21444.0
2023-09-18 11:30:00,302.67,303.54,302.38,302.65,29794.0,301.0376,301.9029,300.7492,301.0177,29794.0
2023-09-18 12:00:00,302.67,302.74,301.88,302.34,16145.0,301.0376,301.1072,300.2519,300.7094,16145.0
2023-09-18 12:30:00,302.45,302.73,301.76,301.83,5300.0,300.8188,301.0973,300.1325,300.2021,5300.0
2023-09-18 13:00:00,301.71,302.1,301.01,301.86,15156.0,300.0828,300.4707,299.3865,300.232,15156.0
2023-09-18 13:30:00,302.0,302.65,301.79,302.06,8886.0,300.3712,301.0177,300.1623,300.4309,8886.0
2023-09-18 14:00:00,302.34,302.72,302.15,302.42,21387.0,300.7094,301.0873,300.5204,300.7889,21387.0
2023-09-18 14:30:00,302.28,302.53,300.1,300.7,13495.0,300.6497,300.8984,298.4815,299.0782,13495.0
2023-09-18 15:00:00,300.74,301.94,300.38,301.59,20028.0,299.118,300.3115,298.7599,299.9634,20028.0
2023-09-18 15:30:00,301.52,302.73,301.06,302.67,36498.0,299.8938,301.0973,299.4363,301.0376,36498.0
2023-09-19 09:30:00,302.25,304.39,301.45,302.98,107643.0,300.6199,302.7483,299.8242,301.3459,107643.0
2023-09-19 10:00:00,302.97,304.0,301.51,302.98,80053.0,301.336,302.3604,299.8839,301.3459,80053.0
2023-09-19 10:30:00,302.93,302.93,300.3,300.3,61909.0,301.2962,301.2962,298.6804,298.6804,61909.0
2023-09-19 11:00:00,300.19,301.2,299.85,301.19,46926.0,298.571,299.5755,298.2328,299.5656,46926.0
2023-09-19 11:30:00,301.11,301.87,300.21,300.98,23363.0,299.486,300.2419,298.5909,299.3567,23363.0
2023-09-19 12:00:00,300.95,301.6,300.5,301.24,24953.0,299.3269,299.9734,298.8793,299.6153,24953.0
2023-09-19 12:30:00,301.34,302.8,300.88,302.75,14252.0,299.7148,301.1669,299.2573,301.1172,14252.0
2023-09-19 13:00:00,302.77,304.25,302.69,303.67,31457.0,301.1371,302.6091,301.0575,302.0322,31457.0
2023-09-19 13:30:00,303.72,305.75,303.72,304.96,34000.0,302.0819,304.101,302.0819,303.3152,34000.0
2023-09-19 14:00:00,304.98,305.63,304.86,304.97,29638.0,303.3351,303.9816,303.2158,303.3252,29638.0
2023-09-19 14:30:00,305.02,306.09,303.51,303.59,28739.0,303.3749,304.4392,301.8731,301.9526,28739.0
2023-09-19 15:00:00,303.57,304.51,303.4,304.45,27584.0,301.9327,302.8677,301.7637,302.808,27584.0
2023-09-19 15:30:00,304.49,305.5,304.15,305.03,72692.0,302.8478,303.8523,302.5096,303.3849,72692.0
2023-09-20 09:30:00,305.04,308.02,304.33,307.45,80440.0,303.3948,306.3587,302.6886,305.7918,80440.0
2023-09-20 10:00:00,307.44,308.05,305.61,306.08,66668.0,305.7819,306.3886,303.9617,304.4292,66668.0
2023-09-20 10:30:00,306.04,306.74,304.64,304.86,36084.0,304.3894,305.0856,302.997,303.2158,36084.0
2023-09-20 11:00:00,304.86,305.73,303.87,304.25,20437.0,303.2158,304.0811,302.2311,302.6091,20437.0
2023-09-20 11:30:00,304.1,305.66,303.73,305.52,30994.0,302.4599,304.0115,302.0919,303.8722,30994.0
2023-09-20 12:00:00,305.46,305.73,304.87,305.02,11516.0,303.8125,304.0811,303.2257,303.3749,11516.0
2023-09-20 12:30:00,305.09,305.34,304.68,304.93,13920.0,303.4445,303.6932,303.0368,303.2854,13920.0
2023-09-20 13:00:00,304.95,304.97,304.09,304.09,20202.0,303.3053,303.3252,302.4499,302.4499,20202.0
2023-09-20 13:30:00,304.0,304.09,302.74,303.45,11856.0,302.3604,302.4499,301.1072,301.8134,11856.0
2023-09-20 14:00:00,302.8,305.0,301.76,304.2,51279.0,301.1669,303.355,300.1325,302.5593,51279.0
2023-09-20 14:30:00,304.06,305.71,302.25,303.33,33459.0,302.4201,304.0612,300.6199,301.694,33459.0
2023-09-20 15:00:00,303.2,303.73,299.74,300.92,42532.0,301.5647,302.0919,298.1234,299.297,42532.0
2023-09-20 15:30:00,301.08,301.15,299.49,299.63,92496.0,299.4562,299.5258,297.8747,298.014,92496.0
2023-09-21 09:30:00,295.3,298.27,293.5,293.8,171834.0,293.7073,296.6613,291.9171,292.2154,171834.0
2023-09-21 10:00:00,293.79,295.67,293.29,293.94,96358.0,292.2055,294.0753,291.7082,292.3547,96358.0
2023-09-21 10:30:00,293.87,297.42,293.33,295.68,72376.0,292.2851,295.8159,291.748,294.0853,72376.0
2023-09-21 11:00:00,295.76,296.66,294.98,295.52,41458.0,294.1649,295.06,293.3891,293.9262,41458.0
2023-09-21 11:30:00,295.55,296.85,295.39,295.5,50655.0,293.956,295.249,293.7969,293.9063,50655.0
2023-09-21 12:00:00,295.52,297.68,295.05,297.39,31496.0,293.9262,296.0745,293.4587,295.7861,31496.0
2023-09-21 12:30:00,297.44,298.19,296.94,297.52,36239.0,295.8358,296.5818,295.3385,295.9154,36239.0
2023-09-21 13:00:00,297.5,299.1,297.5,297.72,39637.0,295.8955,297.4869,295.8955,296.1143,39637.0
2023-09-21 13:30:00,297.81,300.22,297.72,299.82,40928.0,296.2038,298.6008,296.1143,298.203,40928.0
2023-09-21 14:00:00,299.78,299.98,297.72,297.85,27559.0,298.1632,298.3621,296.1143,296.2436,27559.0
2023-09-21 14:30:00,297.82,298.8,296.65,296.77,24030.0,296.2138,297.1885,295.0501,295.1694,24030.0
2023-09-21 15:00:00,296.82,297.67,296.3,296.77,44279.0,295.2191,296.0646,294.702,295.1694,44279.0
2023-09-21 15:30:00,296.74,297.39,295.61,295.71,100893.0,295.1396,295.7861,294.0157,294.1151,100893.0
2023-09-22 09:30:00,299.3,304.5,298.27,303.88,245838.0,297.6858,302.8577,296.6613,302.2411,245838.0
2023-09-22 10:00:00,303.83,304.42,302.45,303.54,78545.0,302.1913,302.7782,300.8188,301.9029,78545.0
2023-09-22 10:30:00,303.8,305.31,303.78,304.85,80405.0,302.1615,303.6634,302.1416,303.2058,80405.0
2023-09-22 11:00:00,304.94,305.06,303.01,303.54,48544.0,303.2954,303.4147,301.3758,301.9029,48544.0
2023-09-22 11:30:00,303.54,303.54,300.89,300.99,53641.0,301.9029,301.9029,299.2672,299.3667,53641.0
2023-09-22 12:00:00,300.94,302.66,300.85,302.47,43519.0,299.3169,301.0277,299.2274,300.8387,43519.0
2023-09-22 12:30:00,302.43,302.81,301.86,302.13,20868.0,300.7989,301.1768,300.232,300.5005,20868.0
2023-09-22 13:00:00,301.81,301.81,299.92,300.23,42866.0,300.1822,300.1822,298.3024,298.6108,42866.0
2023-09-22 13:30:00,300.05,300.6,299.85,300.0,41857.0,298.4317,298.9788,298.2328,298.382,41857.0
2023-09-22 14:00:00,299.94,301.16,299.44,300.27,55954.0,298.3223,299.5357,297.825,298.6505,55954.0
2023-09-22 14:30:00,300.22,300.59,299.9,299.94,44801.0,298.6008,298.9688,298.2825,298.3223,44801.0
2023-09-22 15:00:00,300.02,302.51,299.94,301.88,62875.0,298.4019,300.8785,298.3223,300.2519,62875.0
2023-09-22 15:30:00,301.97,302.15,299.0,299.02,90006.0,300.3414,300.5204,297.3874,297.4073,90006.0
2023-09-25 09:30:00,295.64,299.39,293.76,299.04,138539.0,294.0455,297.7753,292.1757,297.4272,138539.0
2023-09-25 10:00:00,299.18,299.18,296.85,297.66,71495.0,297.5664,297.5664,295.249,296.0546,71495.0
2023-09-25 10:30:00,297.56,298.8,296.67,296.79,58610.0,295.9552,297.1885,295.07,295.1893,58610.0
2023-09-25 11:00:00,296.92,299.72,296.89,299.2,61424.0,295.3186,298.1035,295.2888,297.5863,61424.0
2023-09-25 11:30:00,299.5,300.17,298.92,299.19,120734.0,297.8847,298.5511,297.3078,297.5764,120734.0
2023-09-25 12:00:00,299.2,299.5,297.76,298.34,19091.0,297.5863,297.8847,296.1541,296.7309,19091.0
2023-09-25 12:30:00,298.3,298.3,296.59,297.69,26169.0,296.6912,296.6912,294.9904,296.0845,26169.0
2023-09-25 13:00:00,297.53,299.16,297.53,298.66,15702.0,295.9253,297.5465,295.9253,297.0492,15702.0
2023-09-25 13:30:00,298.61,298.92,298.17,298.48,20492.0,296.9995,297.3078,296.5619,296.8702,20492.0
2023-09-25 14:00:00,298.4,299.67,298.35,299.49,29340.0,296.7906,298.0538,296.7409,297.8747,29340.0
2023-09-25 14:30:00,299.37,300.35,298.84,299.29,42607.0,297.7554,298.7301,297.2283,297.6758,42607.0
2023-09-25 15:00:00,299.16,299.98,298.56,299.77,34061.0,297.5465,298.3621,296.9498,298.1532,34061.0
2023-09-25 15:30:00,299.91,300.94,299.66,300.85,40743.0,298.2925,299.3169,298.0438,299.2274,40743.0
2023-09-26 09:30:00,297.88,298.81,296.49,297.11,108886.0,296.2734,297.1984,294.8909,295.5076,108886.0
2023-09-26 10:00:00,297.01,297.8,296.05,297.74,63173.0,295.4081,296.1939,294.4533,296.1342,63173.0
2023-09-26 10:30:00,297.64,300.27,297.51,299.87,81036.0,296.0347,298.6505,295.9054,298.2527,81036.0
2023-09-26 11:00:00,299.87,299.92,298.25,298.49,53500.0,298.2527,298.3024,296.6414,296.8801,53500.0
2023-09-26 11:30:00,298.27,299.66,298.05,298.26,48352.0,296.6613,298.0438,296.4425,296.6514,48352.0
2023-09-26 12:00:00,298.44,299.75,297.94,299.45,27825.0,296.8304,298.1333,296.3331,297.835,27825.0
2023-09-26 12:30:00,299.49,299.53,298.54,298.59,22366.0,297.8747,297.9145,296.9299,296.9796,22366.0
2023-09-26 13:00:00,298.5,298.69,297.74,297.84,43334.0,296.8901,297.0791,296.1342,296.2336,43334.0
2023-09-26 13:30:00,297.84,298.16,297.26,298.05,64588.0,296.2336,296.5519,295.6568,296.4425,64588.0
2023-09-26 14:00:00,298.0,299.18,297.82,298.07,58719.0,296.3928,297.5664,296.2138,296.4624,58719.0
2023-09-26 14:30:00,298.23,298.57,297.78,298.26,29238.0,296.6215,296.9597,296.174,296.6514,29238.0
2023-09-26 15:00:00,298.15,299.6,297.93,299.5,81503.0,296.542,297.9842,296.3232,297.8847,81503.0
2023-09-26 15:30:00,299.53,299.85,298.76,298.97,105905.0,297.9145,298.2328,297.1487,297.3576,105905.0
2023-09-27 09:30:00,300.33,301.25,299.24,300.06,73339.0,298.7102,299.6253,297.6261,298.4417,73339.0
2023-09-27 10:00:00,300.08,300.41,298.21,300.1,119533.0,298.4616,298.7898,296.6017,298.4815,119533.0
2023-09-27 10:30:00,299.98,300.48,299.11,299.78,59667.0,298.3621,298.8594,297.4968,298.1632,59667.0
2023-09-27 11:00:00,299.73,300.8,299.7,300.8,52550.0,298.1135,299.1777,298.0836,299.1777,52550.0
2023-09-27 11:30:00,300.6,300.62,299.15,299.95,24192.0,298.9788,298.9987,297.5366,298.3323,24192.0
2023-09-27 12:00:00,299.93,300.11,298.95,299.94,35520.0,298.3124,298.4914,297.3377,298.3223,35520.0
2023-09-27 12:30:00,299.87,300.51,299.07,299.22,39185.0,298.2527,298.8892,297.457,297.6062,39185.0
2023-09-27 13:00:00,299.44,300.09,296.6,296.64,63938.0,297.825,298.4715,295.0003,295.0401,63938.0
2023-09-27 13:30:00,296.56,297.32,289.84,291.93,398419.0,294.9605,295.7165,288.2768,290.3555,398419.0
2023-09-27 14:00:00,292.03,293.08,286.87,292.96,276393.0,290.455,291.4993,285.3228,291.38,276393.0
2023-09-27 14:30:00,293.03,296.6,292.81,296.59,163682.0,291.4496,295.0003,291.2308,294.9904,163682.0
2023-09-27 15:00:00,296.58,300.61,296.58,298.52,176541.0,294.9804,298.9887,294.9804,296.91,176541.0
2023-09-27 15:30:00,298.58,298.72,296.63,297.83,155056.0,296.9697,297.1089,295.0302,296.2237,155056.0
2023-09-28 09:30:00,299.19,300.68,296.83,300.01,73794.0,297.5764,299.0583,295.2291,298.3919,73794.0
2023-09-28 10:00:00,300.0,303.0,300.0,302.21,55689.0,298.382,301.3658,298.382,300.5801,55689.0
2023-09-28 10:30:00,302.12,304.66,301.24,303.69,65973.0,300.4906,303.0169,299.6153,302.0521,65973.0
2023-09-28 11:00:00,303.83,303.9,302.25,303.69,48177.0,302.1913,302.261,300.6199,302.0521,48177.0
2023-09-28 11:30:00,303.8,305.88,303.65,305.26,60833.0,302.1615,304.2303,302.0123,303.6136,60833.0
2023-09-28 12:00:00,305.24,306.08,305.03,305.93,30857.0,303.5937,304.4292,303.3849,304.28,30857.0
2023-09-28 12:30:00,306.3,306.3,304.48,304.73,25046.0,304.648,304.648,302.8378,303.0865,25046.0
2023-09-28 13:00:00,304.68,305.1,304.01,304.19,20633.0,303.0368,303.4545,302.3704,302.5494,20633.0
2023-09-28 13:30:00,304.25,304.25,302.71,302.71,26421.0,302.6091,302.6091,301.0774,301.0774,26421.0
2023-09-28 14:00:00,302.76,303.98,302.16,302.93,27474.0,301.1271,302.3405,300.5303,301.2962,27474.0
2023-09-28 14:30:00,303.03,303.04,301.53,302.49,21940.0,301.3957,301.4056,299.9037,300.8586,21940.0
2023-09-28 15:00:00,302.76,304.63,302.75,304.45,33237.0,301.1271,302.987,301.1172,302.808,33237.0
2023-09-28 15:30:00,304.56,304.62,303.22,304.02,124319.0,302.9174,302.9771,301.5846,302.3803,124319.0
2023-09-29 09:30:00,307.31,310.58,305.95,309.27,110528.0,305.6526,308.9049,304.2999,307.602,110528.0
2023-09-29 10:00:00,309.29,309.61,307.12,307.4,73332.0,307.6219,307.9402,305.4636,305.7421,73332.0
2023-09-29 10:30:00,307.37,308.22,306.19,306.65,53386.0,305.7122,306.5577,304.5386,304.9961,53386.0
2023-09-29 11:00:00,306.77,307.43,305.59,305.59,70681.0,305.1155,305.7719,303.9418,303.9418,70681.0
2023-09-29 11:30:00,305.65,305.85,304.55,305.72,39561.0,304.0015,304.2004,302.9075,304.0711,39561.0
2023-09-29 12:00:00,305.63,306.01,304.58,305.16,29560.0,303.9816,304.3596,302.9373,303.5142,29560.0
2023-09-29 12:30:00,305.12,305.32,302.92,303.15,41144.0,303.4744,303.6733,301.2862,301.515,41144.0
2023-09-29 13:00:00,303.07,303.12,301.6,302.41,51286.0,301.4354,301.4852,299.9734,300.779,51286.0
2023-09-29 13:30:00,302.42,302.46,300.09,300.1,49865.0,300.7889,300.8287,298.4715,298.4815,49865.0
2023-09-29 14:00:00,300.0,301.05,299.82,299.9,48366.0,298.382,299.4263,298.203,298.2825,48366.0
2023-09-29 14:30:00,299.98,302.3,299.88,302.3,39267.0,298.3621,300.6696,298.2626,300.6696,39267.0
2023-09-29 15:00:00,302.33,302.5,300.35,300.46,42454.0,300.6994,300.8685,298.7301,298.8395,42454.0
2023-09-29 15:30:00,300.48,302.14,299.37,300.07,129965.0,298.8594,300.5105,297.7554,298.4516,129965.0
2023-10-02 09:30:00,302.74,306.08,301.71,304.67,110426.0,301.1072,304.4292,300.0828,303.0268,110426.0
2023-10-02 10:00:00,304.4,307.07,304.03,304.84,86984.0,302.7583,305.4139,302.3903,303.1959,86984.0
2023-10-02 10:30:00,304.87,306.0,304.27,305.03,47116.0,303.2257,304.3496,302.629,303.3849,47116.0
2023-10-02 11:00:00,304.98,307.01,304.69,306.95,42605.0,303.3351,305.3542,303.0467,305.2945,42605.0
2023-10-02 11:30:00,307.02,307.12,303.61,303.8,35879.0,305.3641,305.4636,301.9725,302.1615,35879.0
2023-10-02 12:00:00,303.58,305.13,303.1,304.02,31405.0,301.9427,303.4843,301.4653,302.3803,31405.0
2023-10-02 12:30:00,304.02,304.37,303.13,303.5,13382.0,302.3803,302.7284,301.4951,301.8631,13382.0
2023-10-02 13:00:00,303.56,304.11,302.65,303.71,15275.0,301.9228,302.4698,301.0177,302.072,15275.0
2023-10-02 13:30:00,303.78,304.7,303.59,303.9,35975.0,302.1416,303.0566,301.9526,302.261,35975.0
2023-10-02 14:00:00,304.08,305.39,303.46,303.54,24643.0,302.44,303.7429,301.8233,301.9029,24643.0
2023-10-02 14:30:00,303.51,304.02,303.04,303.42,13511.0,301.8731,302.3803,301.4056,301.7836,13511.0
2023-10-02 15:00:00,303.37,304.67,302.95,304.29,15528.0,301.7338,303.0268,301.3161,302.6489,15528.0
2023-10-02 15:30:00,304.22,306.92,304.22,306.84,86567.0,302.5792,305.2647,302.5792,305.1851,86567.0
2023-10-03 09:30:00,304.27,306.75,303.79,306.07,71289.0,302.629,305.0956,302.1516,304.4193,71289.0
2023-10-03 10:00:00,305.97,305.97,301.31,302.01,77211.0,304.3198,304.3198,299.6849,300.3812,77211.0
2023-10-03 10:30:00,301.77,303.09,300.82,301.28,29848.0,300.1425,301.4553,299.1976,299.6551,29848.0
2023-10-03 11:00:00,301.17,301.17,299.69,300.05,51157.0,299.5457,299.5457,298.0737,298.4317,51157.0
2023-10-03 11:30:00,299.98,300.91,299.8,300.67,32149.0,298.3621,299.2871,298.1831,299.0484,32149.0
2023-10-03 12:00:00,300.87,301.62,300.43,301.09,25288.0,299.2473,299.9933,298.8097,299.4661,25288.0
2023-10-03 12:30:00,301.17,301.61,300.59,301.46,11836.0,299.5457,299.9833,298.9688,299.8341,11836.0
2023-10-03 13:00:00,301.65,301.79,299.89,300.17,14236.0,300.0231,300.1623,298.2726,298.5511,14236.0
2023-10-03 13:30:00,300.06,300.85,299.86,300.54,31343.0,298.4417,299.2274,298.2428,298.9191,31343.0
2023-10-03 14:00:00,300.89,302.08,300.8,301.68,43456.0,299.2672,300.4508,299.1777,300.0529,43456.0
2023-10-03 14:30:00,301.57,302.23,301.02,301.48,23637.0,299.9435,300.6,299.3965,299.854,23637.0
2023-10-03 15:00:00,301.55,301.82,299.69,299.95,37109.0,299.9236,300.1922,298.0737,298.3323,37109.0
2023-10-03 15:30:00,300.01,300.97,299.66,300.92,87381.0,298.3919,299.3468,298.0438,299.297,87381.0
2023-10-04 09:30:00,298.7,302.79,298.51,299.99,145792.0,297.089,301.1569,296.9,298.3721,145792.0
2023-10-04 10:00:00,299.95,301.37,299.49,300.42,92865.0,298.3323,299.7446,297.8747,298.7997,92865.0
2023-10-04 10:30:00,300.34,304.4,300.34,302.2,64367.0,298.7202,302.7583,298.7202,300.5701,64367.0
2023-10-04 11:00:00,302.1,304.54,301.85,303.68,33630.0,300.4707,302.8975,300.222,302.0421,33630.0
2023-10-04 11:30:00,303.75,306.12,303.3,306.12,48871.0,302.1118,304.469,301.6642,304.469,48871.0
2023-10-04 12:00:00,306.18,306.32,305.1,305.59,26696.0,304.5287,304.6679,303.4545,303.9418,26696.0
2023-10-04 12:30:00,305.67,305.67,303.61,304.56,17929.0,304.0214,304.0214,301.9725,302.9174,17929.0
2023-10-04 13:00:00,304.49,305.33,303.8,303.84,26589.0,302.8478,303.6833,302.1615,302.2013,26589.0
2023-10-04 13:30:00,303.6,304.96,303.6,304.45,14501.0,301.9626,303.3152,301.9626,302.808,14501.0
2023-10-04 14:00:00,304.29,305.16,304.0,305.16,14987.0,302.6489,303.5142,302.3604,303.5142,14987.0
2023-10-04 14:30:00,305.14,305.7,304.33,305.51,18669.0,303.4943,304.0513,302.6886,303.8623,18669.0
2023-10-04 15:00:00,305.47,306.72,305.47,305.97,38984.0,303.8225,305.0658,303.8225,304.3198,38984.0
2023-10-04 15:30:00,306.05,306.89,305.44,305.5,82615.0,304.3994,305.2348,303.7927,303.8523,82615.0
2023-10-05 09:30:00,304.56,304.71,299.8,300.72,118552.0,302.9174,303.0666,298.1831,299.0981,118552.0
2023-10-05 10:00:00,300.3,301.5,299.5,300.82,73903.0,298.6804,299.8739,297.8847,299.1976,73903.0
2023-10-05 10:30:00,300.76,300.77,299.74,300.02,58040.0,299.1379,299.1478,298.1234,298.4019,58040.0
2023-10-05 11:00:00,300.0,300.66,299.83,300.43,70073.0,298.382,299.0384,298.2129,298.8097,70073.0
2023-10-05 11:30:00,300.39,302.17,300.15,300.76,51513.0,298.7699,300.5403,298.5312,299.1379,51513.0
2023-10-05 12:00:00,300.82,302.99,300.65,302.69,54886.0,299.1976,301.3559,299.0285,301.0575,54886.0
2023-10-05 12:30:00,302.9,303.05,301.98,302.68,16745.0,301.2664,301.4155,300.3513,301.0475,16745.0
2023-10-05 13:00:00,302.6,303.15,301.93,303.15,18273.0,300.968,301.515,300.3016,301.515,18273.0
2023-10-05 13:30:00,303.0,303.99,302.68,303.54,28157.0,301.3658,302.3505,301.0475,301.9029,28157.0
2023-10-05 14:00:00,303.62,304.54,303.62,304.12,29257.0,301.9825,302.8975,301.9825,302.4798,29257.0
2023-10-05 14:30:00,304.3,305.9,304.07,305.88,55252.0,302.6588,304.2502,302.43,304.2303,55252.0
2023-10-05 15:00:00,305.95,306.16,304.8,305.85,31510.0,304.2999,304.5088,303.1561,304.2004,31510.0
2023-10-05 15:30:00,305.83,305.91,304.37,304.78,43250.0,304.1806,304.2601,302.7284,303.1362,43250.0
2023-10-06 09:30:00,301.5,303.8,301.0,302.17,99872.0,299.8739,302.1615,299.3766,300.5403,99872.0
2023-10-06 10:00:00,302.03,305.76,300.95,305.65,80867.0,300.401,304.1109,299.3269,304.0015,80867.0
2023-10-06 10:30:00,305.63,307.5,305.55,307.39,98134.0,303.9816,305.8415,303.9021,305.7321,98134.0
2023-10-06 11:00:00,307.53,308.02,306.95,307.87,83130.0,305.8714,306.3587,305.2945,306.2096,83130.0
2023-10-06 11:30:00,307.95,310.36,307.93,310.33,56650.0,306.2891,308.6861,306.2692,308.6563,56650.0
2023-10-06 12:00:00,310.33,311.53,310.3,310.9,47576.0,308.6563,309.8498,308.6264,309.2232,47576.0
2023-10-06 12:30:00,310.99,311.3,310.5,310.8,37683.0,309.3127,309.6211,308.8254,309.1237,37683.0
2023-10-06 13:00:00,310.74,313.3,310.74,313.13,38817.0,309.0641,311.6103,309.0641,311.4412,38817.0
2023-10-06 13:30:00,313.2,313.5,312.46,313.1,48614.0,311.5108,311.8092,310.7748,311.4113,48614.0
2023-10-06 14:00:00,313.07,313.96,312.79,313.96,37922.0,311.3815,312.2667,311.103,312.2667,37922.0
2023-10-06 14:30:00,313.94,314.0,313.39,313.81,47037.0,312.2468,312.3065,311.6998,312.1175,47037.0
2023-10-06 15:00:00,313.77,314.79,313.35,314.75,46893.0,312.0777,313.0922,311.66,313.0524,46893.0
2023-10-06 15:30:00,314.76,316.26,314.7,315.41,105647.0,313.0624,314.5543,313.0027,313.7089,105647.0
2023-10-09 09:30:00,312.45,319.1,311.9,318.25,186113.0,310.7648,317.379,310.2178,316.5336,186113.0
2023-10-09 10:00:00,318.27,320.3,316.87,319.08,133576.0,316.5535,318.5725,315.161,317.3591,133576.0
2023-10-09 10:30:00,319.11,319.24,315.5,315.71,74460.0,317.3889,317.5182,313.7984,314.0073,74460.0
2023-10-09 11:00:00,315.78,317.07,314.77,316.87,45391.0,314.0769,315.3599,313.0723,315.161,45391.0
2023-10-09 11:30:00,316.84,317.35,316.05,316.36,24838.0,315.1312,315.6384,314.3454,314.6538,24838.0
2023-10-09 12:00:00,316.56,317.59,316.02,316.69,20454.0,314.8527,315.8771,314.3156,314.982,20454.0
2023-10-09 12:30:00,316.57,317.06,315.98,316.76,38259.0,314.8626,315.35,314.2758,315.0516,38259.0
2023-10-09 13:00:00,316.85,317.83,316.71,317.83,12096.0,315.1411,316.1158,315.0019,316.1158,12096.0
2023-10-09 13:30:00,318.0,319.56,317.5,319.42,43783.0,316.2849,317.8365,315.7876,317.6973,43783.0
2023-10-09 14:00:00,319.8,319.8,318.59,319.53,19913.0,318.0752,318.0752,316.8717,317.8067,19913.0
2023-10-09 14:30:00,319.58,320.12,318.74,319.58,36724.0,317.8564,318.3935,317.0209,317.8564,36724.0
2023-10-09 15:00:00,319.52,320.1,318.51,319.35,27358.0,317.7967,318.3736,316.7922,317.6276,27358.0
2023-10-09 15:30:00,319.35,319.49,317.41,318.39,77888.0,317.6276,317.7669,315.6981,316.6728,77888.0
2023-10-10 09:30:00,319.12,320.67,318.3,320.12,94344.0,317.3989,318.9405,316.5833,318.3935,94344.0
2023-10-10 10:00:00,320.18,320.68,318.86,320.56,70850.0,318.4532,318.9505,317.1403,318.8311,70850.0
2023-10-10 10:30:00,320.55,322.1,320.37,322.05,96303.0,318.8212,320.3628,318.6421,320.3131,96303.0
2023-10-10 11:00:00,322.0,323.37,321.56,322.57,32172.0,320.2633,321.626,319.8257,320.8303,32172.0
2023-10-10 11:30:00,322.62,324.62,322.53,323.95,33677.0,320.88,322.8692,320.7905,322.2028,33677.0
2023-10-10 12:00:00,323.9,323.99,322.9,322.93,29562.0,322.1531,322.2426,321.1585,321.1883,29562.0
2023-10-10 12:30:00,322.94,323.12,322.05,322.35,19259.0,321.1983,321.3773,320.3131,320.6115,19259.0
2023-10-10 13:00:00,322.36,322.36,319.9,321.73,67532.0,320.6214,320.6214,318.1747,319.9948,67532.0
2023-10-10 13:30:00,321.74,322.83,321.3,322.53,60897.0,320.0047,321.0889,319.5671,320.7905,60897.0
2023-10-10 14:00:00,322.53,323.02,321.9,322.04,25912.0,320.7905,321.2778,320.1639,320.3031,25912.0
2023-10-10 14:30:00,322.05,322.74,321.78,322.08,33825.0,320.3131,320.9994,320.0445,320.3429,33825.0
2023-10-10 15:00:00,322.21,323.24,322.14,322.56,32760.0,320.4722,321.4967,320.4026,320.8203,32760.0
2023-10-10 15:30:00,322.55,323.01,321.4,321.85,59660.0,320.8104,321.2679,319.6666,320.1142,59660.0
2023-10-11 09:30:00,323.1,327.58,322.95,325.97,159985.0,321.3574,325.8132,321.2082,324.2119,159985.0
2023-10-11 10:00:00,325.81,328.8,325.11,326.89,105614.0,324.0528,327.0267,323.3566,325.127,105614.0
2023-10-11 10:30:00,326.82,327.53,325.69,326.93,77029.0,325.0573,325.7635,323.9334,325.1668,77029.0
2023-10-11 11:00:00,327.01,327.92,325.41,325.75,49700.0,325.2463,326.1514,323.655,323.9931,49700.0
2023-10-11 11:30:00,325.91,326.53,325.5,326.0,33569.0,324.1523,324.7689,323.7445,324.2418,33569.0
2023-10-11 12:00:00,325.91,326.16,324.85,325.25,21734.0,324.1523,324.4009,323.098,323.4958,21734.0
2023-10-11 12:30:00,325.23,326.09,324.73,326.03,18780.0,323.4759,324.3313,322.9786,324.2716,18780.0
2023-10-11 13:00:00,325.99,326.08,324.73,326.07,31028.0,324.2318,324.3213,322.9786,324.3114,31028.0
2023-10-11 13:30:00,326.05,326.05,324.55,325.86,68612.0,324.2915,324.2915,322.7996,324.1025,68612.0
2023-10-11 14:00:00,325.96,327.29,325.47,325.66,53095.0,324.202,325.5248,323.7146,323.9036,53095.0
2023-10-11 14:30:00,325.66,327.09,325.66,326.5,63365.0,323.9036,325.3259,323.9036,324.7391,63365.0
2023-10-11 15:00:00,326.43,326.96,325.82,326.77,35206.0,324.6695,325.1966,324.0627,325.0076,35206.0
2023-10-11 15:30:00,326.7,328.03,326.32,327.85,62991.0,324.938,326.2608,324.56,326.0818,62991.0
2023-10-12 09:30:00,328.05,328.5,326.72,327.28,114007.0,326.2807,326.7283,324.9579,325.5149,114007.0
2023-10-12 10:00:00,327.24,330.5,326.96,328.0,68290.0,325.4751,328.7175,325.1966,326.231,68290.0
2023-10-12 10:30:00,327.83,329.68,327.72,328.0,44643.0,326.0619,327.9019,325.9525,326.231,44643.0
2023-10-12 11:00:00,327.95,328.51,327.18,327.51,34280.0,326.1813,326.7382,325.4154,325.7436,34280.0
2023-10-12 11:30:00,327.55,328.56,327.5,328.17,29687.0,325.7834,326.788,325.7337,326.4001,29687.0
2023-10-12 12:00:00,328.34,329.03,327.54,328.87,72482.0,326.5691,327.2554,325.7735,327.0963,72482.0
2023-10-12 12:30:00,328.81,329.0,328.2,328.48,60480.0,327.0366,327.2256,326.4299,326.7084,60480.0
2023-10-12 13:00:00,328.45,328.82,325.54,326.4,61461.0,326.6786,327.0466,323.7843,324.6396,61461.0
2023-10-12 13:30:00,326.39,326.81,325.61,325.72,68205.0,324.6297,325.0474,323.8539,323.9633,68205.0
2023-10-12 14:00:00,325.66,325.81,322.7,325.81,50320.0,323.9036,324.0528,320.9596,324.0528,50320.0
2023-10-12 14:30:00,325.5,326.03,324.71,324.79,72507.0,323.7445,324.2716,322.9587,323.0383,72507.0
2023-10-12 15:00:00,324.68,325.82,324.68,324.87,48533.0,322.9289,324.0627,322.9289,323.1179,48533.0
2023-10-12 15:30:00,324.9,325.3,323.85,324.16,86066.0,323.1477,323.5455,322.1034,322.4117,86066.0
2023-10-13 09:30:00,323.51,325.0,322.3,323.05,55600.0,321.7652,323.2472,320.5617,321.3077,55600.0
2023-10-13 10:00:00,323.03,323.06,321.08,321.47,53803.0,321.2878,321.3176,319.3483,319.7362,53803.0
2023-10-13 10:30:00,321.47,321.85,318.4,320.04,55379.0,319.7362,320.1142,316.6828,318.3139,55379.0
2023-10-13 11:00:00,320.18,320.27,317.13,317.71,37296.0,318.4532,318.5427,315.4196,315.9965,37296.0
2023-10-13 11:30:00,317.67,318.52,316.19,316.28,48207.0,315.9567,316.8021,314.4847,314.5742,48207.0
2023-10-13 12:00:00,316.06,317.45,315.36,317.07,48539.0,314.3554,315.7379,313.6592,315.3599,48539.0
2023-10-13 12:30:00,317.0,317.45,316.05,316.16,33676.0,315.2903,315.7379,314.3454,314.4548,33676.0
2023-10-13 13:00:00,316.2,316.27,312.83,312.94,40558.0,314.4946,314.5642,311.1428,311.2522,40558.0
2023-10-13 13:30:00,312.74,315.0,312.4,313.83,42840.0,311.0533,313.3011,310.7151,312.1374,42840.0
2023-10-13 14:00:00,313.84,314.02,312.62,313.56,28200.0,312.1474,312.3264,310.9339,311.8689,28200.0
2023-10-13 14:30:00,313.62,314.57,313.29,314.43,38608.0,311.9285,312.8734,311.6003,312.7342,38608.0
2023-10-13 15:00:00,314.43,316.51,314.13,314.72,68940.0,312.7342,314.803,312.4358,313.0226,68940.0
2023-10-13 15:30:00,314.86,315.13,314.13,314.67,107234.0,313.1619,313.4304,312.4358,312.9729,107234.0
2023-10-16 09:30:00,318.65,318.95,315.59,316.35,102824.0,316.9314,317.2298,313.8879,314.6438,102824.0
2023-10-16 10:00:00,316.66,320.06,316.37,319.61,105425.0,314.9521,318.3338,314.6637,317.8862,105425.0
2023-10-16 10:30:00,319.63,320.06,317.92,319.19,71257.0,317.9061,318.3338,316.2053,317.4685,71257.0
2023-10-16 11:00:00,319.25,319.93,318.54,319.85,53851.0,317.5282,318.2045,316.822,318.1249,53851.0
2023-10-16 11:30:00,319.94,320.14,318.86,319.62,26546.0,318.2145,318.4134,317.1403,317.8962,26546.0
2023-10-16 12:00:00,319.57,320.31,319.06,320.29,20820.0,317.8464,318.5825,317.3392,318.5626,20820.0
2023-10-16 12:30:00,320.0,320.41,319.25,319.63,17794.0,318.2741,318.6819,317.5282,317.9061,17794.0
2023-10-16 13:00:00,319.85,320.78,318.6,319.97,20303.0,318.1249,319.0499,316.8817,318.2443,20303.0
2023-10-16 13:30:00,320.11,321.24,319.99,321.0,19352.0,318.3835,319.5074,318.2642,319.2687,19352.0
2023-10-16 14:00:00,320.97,321.8,320.77,321.41,16451.0,319.2389,320.0644,319.04,319.6765,16451.0
2023-10-16 14:30:00,321.24,321.57,320.72,321.29,24327.0,319.5074,319.8357,318.9902,319.5572,24327.0
2023-10-16 15:00:00,321.3,321.55,320.84,321.49,20201.0,319.5671,319.8158,319.1096,319.7561,20201.0
2023-10-16 15:30:00,321.53,321.65,320.96,321.13,79752.0,319.7959,319.9152,319.229,319.398,79752.0
2023-10-17 09:30:00,318.18,320.49,317.3,319.07,64179.0,316.4639,318.7615,315.5887,317.3491,64179.0
2023-10-17 10:00:00,319.07,321.72,318.76,321.36,47738.0,317.3491,319.9849,317.0408,319.6268,47738.0
2023-10-17 10:30:00,321.48,323.41,321.45,322.18,53993.0,319.7461,321.6657,319.7163,320.4424,53993.0
2023-10-17 11:00:00,322.29,323.8,321.63,323.0,40563.0,320.5518,322.0536,319.8953,321.2579,40563.0
2023-10-17 11:30:00,323.01,324.07,322.12,323.24,38763.0,321.2679,322.3222,320.3827,321.4967,38763.0
2023-10-17 12:00:00,323.42,324.0,323.42,323.85,16651.0,321.6757,322.2526,321.6757,322.1034,16651.0
2023-10-17 12:30:00,323.81,324.38,323.06,324.1,20692.0,322.0636,322.6305,321.3176,322.352,20692.0
2023-10-17 13:00:00,324.21,324.37,322.87,323.17,22017.0,322.4614,322.6206,321.1287,321.427,22017.0
2023-10-17 13:30:00,323.08,323.33,321.88,322.11,22375.0,321.3375,321.5862,320.144,320.3727,22375.0
2023-10-17 14:00:00,321.96,322.84,321.88,322.4,12413.0,320.2236,321.0988,320.144,320.6612,12413.0
2023-10-17 14:30:00,322.35,322.81,321.25,321.93,16209.0,320.6115,321.069,319.5174,320.1937,16209.0
2023-10-17 15:00:00,321.9,322.5,321.2,322.34,20118.0,320.1639,320.7606,319.4677,320.6015,20118.0
2023-10-17 15:30:00,322.35,324.24,321.9,324.05,73380.0,320.6115,322.4913,320.1639,322.3023,73380.0
2023-10-18 09:30:00,321.59,325.66,321.59,322.85,61644.0,319.8556,323.9036,319.8556,321.1088,61644.0
2023-10-18 10:00:00,322.46,324.29,321.54,322.26,36252.0,320.7209,322.541,319.8058,320.5219,36252.0
2023-10-18 10:30:00,322.04,322.15,318.42,318.69,45761.0,320.3031,320.4125,316.7027,316.9712,45761.0
2023-10-18 11:00:00,319.09,320.48,318.3,319.71,53316.0,317.369,318.7515,316.5833,317.9857,53316.0
2023-10-18 11:30:00,319.72,321.87,319.61,320.96,32352.0,317.9956,320.134,317.8862,319.229,32352.0
2023-10-18 12:00:00,321.0,321.88,320.54,321.27,55295.0,319.2687,320.144,318.8112,319.5373,55295.0
2023-10-18 12:30:00,321.37,321.59,320.54,321.1,24185.0,319.6367,319.8556,318.8112,319.3682,24185.0
2023-10-18 13:00:00,321.09,322.86,320.94,322.1,31933.0,319.3583,321.1187,319.2091,320.3628,31933.0
2023-10-18 13:30:00,322.0,322.1,319.43,320.65,18591.0,320.2633,320.3628,317.7072,318.9206,18591.0
2023-10-18 14:00:00,320.7,320.8,318.6,319.74,23277.0,318.9704,319.0698,316.8817,318.0155,23277.0
2023-10-18 14:30:00,319.59,320.03,318.3,318.92,13541.0,317.8663,318.304,316.5833,317.2,13541.0
2023-10-18 15:00:00,318.7,318.78,317.62,317.77,32999.0,316.9811,317.0607,315.907,316.0562,32999.0
2023-10-18 15:30:00,317.85,318.07,315.58,316.96,91733.0,316.1357,316.3545,313.878,315.2505,91733.0
2023-10-19 09:30:00,319.81,321.68,317.74,319.79,57175.0,318.0852,319.9451,316.0263,318.0653,57175.0
2023-10-19 10:00:00,319.86,321.14,318.0,318.0,38542.0,318.1349,319.408,316.2849,316.2849,38542.0
2023-10-19 10:30:00,317.89,319.67,317.89,318.52,22406.0,316.1755,317.9459,316.1755,316.8021,22406.0
2023-10-19 11:00:00,318.53,319.08,316.47,317.47,35440.0,316.8121,317.3591,314.7632,315.7578,35440.0
2023-10-19 11:30:00,317.49,318.51,316.77,317.57,21489.0,315.7777,316.7922,315.0616,315.8572,21489.0
2023-10-19 12:00:00,317.66,319.86,317.01,317.44,38983.0,315.9468,318.1349,315.3003,315.7279,38983.0
2023-10-19 12:30:00,317.66,317.76,314.24,317.1,83070.0,315.9468,316.0462,312.5452,315.3898,83070.0
2023-10-19 13:00:00,317.26,319.34,317.0,317.3,37060.0,315.5489,317.6177,315.2903,315.5887,37060.0
2023-10-19 13:30:00,317.39,317.55,312.92,314.18,66462.0,315.6782,315.8373,311.2323,312.4855,66462.0
2023-10-19 14:00:00,314.34,315.9,314.0,315.07,37378.0,312.6447,314.1962,312.3065,313.3707,37378.0
2023-10-19 14:30:00,314.88,314.89,311.76,312.68,51170.0,313.1817,313.1917,310.0786,310.9936,51170.0
2023-10-19 15:00:00,312.76,313.63,312.6,313.29,26981.0,311.0732,311.9385,310.914,311.6003,26981.0
2023-10-19 15:30:00,313.28,313.73,312.14,312.8,60826.0,311.5904,312.0379,310.4565,311.113,60826.0
2023-10-20 09:30:00,314.14,315.19,312.19,312.5,78085.0,312.4457,313.4901,310.5063,310.8146,78085.0
2023-10-20 10:00:00,312.56,313.64,310.41,310.46,42733.0,310.8743,311.9484,308.7359,308.7856,42733.0
2023-10-20 10:30:00,310.5,310.68,306.61,306.61,58095.0,308.8254,309.0044,304.9563,304.9563,58095.0
2023-10-20 11:00:00,306.58,308.66,306.53,308.0,55505.0,304.9265,306.9953,304.8768,306.3389,55505.0
2023-10-20 11:30:00,307.56,310.35,307.28,310.06,59313.0,305.9012,308.6762,305.6227,308.3877,59313.0
2023-10-20 12:00:00,310.11,310.21,308.52,309.45,28074.0,308.4375,308.5369,306.856,307.781,28074.0
2023-10-20 12:30:00,309.53,311.39,309.52,311.21,28375.0,307.8606,309.7106,307.8507,309.5315,28375.0
2023-10-20 13:00:00,311.35,312.18,310.16,311.24,23927.0,309.6708,310.4963,308.4872,309.5614,23927.0
2023-10-20 13:30:00,311.17,312.77,310.95,312.57,49283.0,309.4918,311.0831,309.2729,310.8842,49283.0
2023-10-20 14:00:00,312.77,312.79,309.86,310.5,30315.0,311.0831,311.103,308.1888,308.8254,30315.0
2023-10-20 14:30:00,310.37,310.92,309.68,310.13,19852.0,308.6961,309.2431,308.0098,308.4574,19852.0
2023-10-20 15:00:00,310.04,310.56,309.2,309.35,42896.0,308.3678,308.885,307.5324,307.6816,42896.0
2023-10-20 15:30:00,309.52,310.17,308.46,308.67,102514.0,307.8507,308.4971,306.7964,307.0052,102514.0
2023-10-23 09:30:00,309.77,310.95,307.49,310.95,87003.0,308.0993,309.2729,305.8316,309.2729,87003.0
2023-10-23 10:00:00,310.81,312.59,310.4,312.35,37706.0,309.1337,310.9041,308.7259,310.6654,37706.0
2023-10-23 10:30:00,312.26,312.78,311.26,311.98,30661.0,310.5759,311.0931,309.5813,310.2974,30661.0
2023-10-23 11:00:00,311.8,314.38,311.8,314.17,66655.0,310.1184,312.6844,310.1184,312.4756,66655.0
2023-10-23 11:30:00,314.16,315.51,314.08,314.85,37615.0,312.4656,313.8083,312.3861,313.1519,37615.0
2023-10-23 12:00:00,314.65,316.5,314.65,315.37,44223.0,312.953,314.793,312.953,313.6691,44223.0
2023-10-23 12:30:00,315.34,317.25,315.02,317.24,31104.0,313.6393,315.539,313.321,315.529,31104.0
2023-10-23 13:00:00,317.22,317.22,315.2,315.76,24495.0,315.5091,315.5091,313.5,314.057,24495.0
2023-10-23 13:30:00,315.71,316.54,315.39,315.91,29006.0,314.0073,314.8328,313.689,314.2062,29006.0
2023-10-23 14:00:00,315.83,317.0,315.82,316.0,19735.0,314.1266,315.2903,314.1167,314.2957,19735.0
2023-10-23 14:30:00,316.13,316.51,315.57,316.06,16581.0,314.425,314.803,313.868,314.3554,16581.0
2023-10-23 15:00:00,316.18,316.96,314.97,315.21,30508.0,314.4747,315.2505,313.2713,313.51,30508.0
2023-10-23 15:30:00,314.96,315.45,313.55,313.94,56340.0,313.2613,313.7487,311.8589,312.2468,56340.0
2023-10-24 09:30:00,316.79,317.58,314.1,316.63,81518.0,315.0814,315.8672,312.406,314.9223,81518.0
2023-10-24 10:00:00,316.54,317.15,315.29,316.67,42055.0,314.8328,315.4395,313.5895,314.9621,42055.0
2023-10-24 10:30:00,317.0,318.32,316.46,317.33,42286.0,315.2903,316.6032,314.7532,315.6185,42286.0
2023-10-24 11:00:00,317.48,317.76,315.01,315.29,35145.0,315.7677,316.0462,313.311,313.5895,35145.0
2023-10-24 11:30:00,315.23,316.05,313.96,315.8,30983.0,313.5299,314.3454,312.2667,314.0968,30983.0
2023-10-24 12:00:00,315.89,316.0,312.98,313.07,27400.0,314.1863,314.2957,311.292,311.3815,27400.0
2023-10-24 12:30:00,312.9,313.31,311.1,311.58,37790.0,311.2124,311.6202,309.4221,309.8995,37790.0
2023-10-24 13:00:00,311.57,312.92,310.67,312.78,30088.0,309.8896,311.2323,308.9944,311.0931,30088.0
2023-10-24 13:30:00,312.79,313.27,311.99,312.34,20725.0,311.103,311.5804,310.3073,310.6554,20725.0
2023-10-24 14:00:00,312.31,313.1,311.51,313.03,29326.0,310.6256,311.4113,309.8299,311.3417,29326.0
2023-10-24 14:30:00,313.17,313.4,312.35,312.77,22113.0,311.481,311.7097,310.6654,311.0831,22113.0
2023-10-24 15:00:00,312.88,313.12,311.6,312.61,28323.0,311.1925,311.4312,309.9194,310.924,28323.0
2023-10-24 15:30:00,312.58,313.02,311.99,312.59,70477.0,310.8941,311.3318,310.3073,310.9041,70477.0
2023-10-25 09:30:00,309.87,310.79,301.81,307.56,153507.0,308.1988,309.1138,300.1822,305.9012,153507.0
2023-10-25 10:00:00,307.48,308.76,306.32,306.98,66604.0,305.8217,307.0948,304.6679,305.3244,66604.0
2023-10-25 10:30:00,306.91,308.9,306.35,306.47,60562.0,305.2547,307.234,304.6977,304.8171,60562.0
2023-10-25 11:00:00,306.54,307.9,305.9,306.8,39560.0,304.8867,306.2394,304.2502,305.1453,39560.0
2023-10-25 11:30:00,306.75,307.18,304.37,304.59,49907.0,305.0956,305.5233,302.7284,302.9472,49907.0
2023-10-25 12:00:00,304.39,305.88,304.0,305.05,39032.0,302.7483,304.2303,302.3604,303.4048,39032.0
2023-10-25 12:30:00,304.93,305.22,302.56,304.2,161432.0,303.2854,303.5738,300.9282,302.5593,161432.0
2023-10-25 13:00:00,304.2,304.89,302.44,302.75,53836.0,302.5593,303.2456,300.8088,301.1172,53836.0
2023-10-25 13:30:00,302.71,302.77,300.35,302.03,80315.0,301.0774,301.1371,298.7301,300.401,80315.0
2023-10-25 14:00:00,302.11,302.69,299.9,299.99,48998.0,300.4806,301.0575,298.2825,298.3721,48998.0
2023-10-25 14:30:00,300.08,301.5,299.71,301.14,82715.0,298.4616,299.8739,298.0936,299.5158,82715.0
2023-10-25 15:00:00,301.4,301.4,299.87,300.04,61756.0,299.7744,299.7744,298.2527,298.4218,61756.0
2023-10-25 15:30:00,300.08,300.35,298.86,299.53,175773.0,298.4616,298.7301,297.2481,297.9145,175773.0
2023-10-26 09:30:00,294.6,294.7,279.47,282.47,655709.0,293.0111,293.1106,277.9627,280.9465,655709.0
2023-10-26 10:00:00,282.46,286.5,280.59,286.14,324623.0,280.9366,284.9548,279.0767,284.5967,324623.0
2023-10-26 10:30:00,286.19,293.68,285.44,289.71,395382.0,284.6465,292.0961,283.9005,288.1475,395382.0
2023-10-26 11:00:00,289.53,289.94,285.09,286.94,208808.0,287.9685,288.3763,283.5524,285.3924,208808.0
2023-10-26 11:30:00,286.84,290.14,286.41,289.5,109175.0,285.293,288.5752,284.8653,287.9386,109175.0
2023-10-26 12:00:00,289.39,289.65,285.81,287.04,129804.0,287.8292,288.0878,284.2685,285.4919,129804.0
2023-10-26 12:30:00,286.91,286.91,283.93,285.39,106998.0,285.3626,285.3626,282.3987,283.8508,106998.0
2023-10-26 13:00:00,285.34,287.13,285.15,285.3,74863.0,283.8011,285.5814,283.6121,283.7613,74863.0
2023-10-26 13:30:00,285.38,287.46,285.0,287.38,95466.0,283.8408,285.9096,283.4629,285.8301,95466.0
2023-10-26 14:00:00,287.41,289.99,286.95,289.69,107494.0,285.8599,288.426,285.4024,288.1276,107494.0
2023-10-26 14:30:00,289.74,292.09,289.29,291.06,120885.0,288.1773,290.5147,287.7298,289.4902,120885.0
2023-10-26 15:00:00,291.06,293.22,290.93,292.89,146167.0,289.4902,291.6386,289.3609,291.3103,146167.0
2023-10-26 15:30:00,292.77,293.11,287.49,288.34,166881.0,291.191,291.5292,285.9395,286.7849,166881.0
2023-10-27 09:30:00,294.48,299.27,294.39,298.47,315496.0,292.8918,297.6559,292.8023,296.8602,315496.0
2023-10-27 10:00:00,298.59,298.59,295.08,296.35,174421.0,296.9796,296.9796,293.4885,294.7517,174421.0
2023-10-27 10:30:00,296.17,297.0,293.8,296.01,150675.0,294.5727,295.3982,292.2154,294.4135,150675.0
2023-10-27 11:00:00,295.99,298.24,295.37,297.1,96807.0,294.3936,296.6315,293.777,295.4976,96807.0
2023-10-27 11:30:00,297.17,297.31,295.93,296.99,57402.0,295.5673,295.7065,294.3339,295.3882,57402.0
2023-10-27 12:00:00,297.02,298.5,296.75,297.02,56809.0,295.4181,296.8901,295.1495,295.4181,56809.0
2023-10-27 12:30:00,297.0,298.16,296.3,296.74,46913.0,295.3982,296.5519,294.702,295.1396,46913.0
2023-10-27 13:00:00,296.66,296.9,294.75,294.98,65213.0,295.06,295.2987,293.1603,293.3891,65213.0
2023-10-27 13:30:00,294.89,295.62,293.5,294.2,59957.0,293.2996,294.0256,291.9171,292.6133,59957.0
2023-10-27 14:00:00,294.17,295.5,292.99,294.64,65995.0,292.5834,293.9063,291.4098,293.0509,65995.0
2023-10-27 14:30:00,294.63,296.54,294.22,295.16,65086.0,293.041,294.9407,292.6332,293.5681,65086.0
2023-10-27 15:00:00,295.22,297.04,294.73,297.0,63970.0,293.6278,295.438,293.1404,295.3982,63970.0
2023-10-27 15:30:00,296.98,297.87,294.98,296.82,104404.0,295.3783,296.2635,293.3891,295.2191,104404.0
2023-10-30 09:30:00,299.1,307.8,299.1,307.8,187870.0,297.4869,306.1399,297.4869,306.1399,187870.0
2023-10-30 10:00:00,307.91,309.33,303.24,303.6,137382.0,306.2493,307.6617,301.6045,301.9626,137382.0
2023-10-30 10:30:00,303.54,304.11,301.88,302.64,80114.0,301.9029,302.4698,300.2519,301.0078,80114.0
2023-10-30 11:00:00,302.7,304.7,302.7,303.86,83236.0,301.0674,303.0566,301.0674,302.2212,83236.0
2023-10-30 11:30:00,303.93,304.55,302.39,304.1,42261.0,302.2908,302.9075,300.7591,302.4599,42261.0
2023-10-30 12:00:00,304.03,304.49,302.34,302.34,46288.0,302.3903,302.8478,300.7094,300.7094,46288.0
2023-10-30 12:30:00,302.49,303.03,301.18,301.93,19532.0,300.8586,301.3957,299.5556,300.3016,19532.0
2023-10-30 13:00:00,301.94,304.17,301.64,303.92,33921.0,300.3115,302.5295,300.0132,302.2809,33921.0
2023-10-30 13:30:00,303.9,304.87,303.2,304.56,66494.0,302.261,303.2257,301.5647,302.9174,66494.0
2023-10-30 14:00:00,304.63,305.0,302.87,303.0,25007.0,302.987,303.355,301.2365,301.3658,25007.0
2023-10-30 14:30:00,302.96,304.0,302.75,303.5,30786.0,301.326,302.3604,301.1172,301.8631,30786.0
2023-10-30 15:00:00,303.75,304.85,302.25,303.71,59102.0,302.1118,303.2058,300.6199,302.072,59102.0
2023-10-30 15:30:00,303.88,304.48,302.22,302.79,86656.0,302.2411,302.8378,300.59,301.1569,86656.0
2023-10-31 09:30:00,303.31,303.64,296.92,299.8,151842.0,301.6741,302.0024,295.3186,298.1831,151842.0
2023-10-31 10:00:00,299.79,301.74,299.7,300.55,87718.0,298.1731,300.1126,298.0836,298.929,87718.0
2023-10-31 10:30:00,300.6,301.12,298.93,299.94,57883.0,298.9788,299.496,297.3178,298.3223,57883.0
2023-10-31 11:00:00,300.5,300.56,299.3,299.3,64251.0,298.8793,298.939,297.6858,297.6858,64251.0
2023-10-31 11:30:00,299.2,301.17,299.14,301.17,28417.0,297.5863,299.5457,297.5266,299.5457,28417.0
2023-10-31 12:00:00,301.14,301.18,299.95,301.0,16448.0,299.5158,299.5556,298.3323,299.3766,16448.0
2023-10-31 12:30:00,301.01,301.67,300.26,301.25,26574.0,299.3865,300.043,298.6406,299.6253,26574.0
2023-10-31 13:00:00,301.22,301.25,299.66,300.1,15396.0,299.5954,299.6253,298.0438,298.4815,15396.0
2023-10-31 13:30:00,300.34,301.0,299.81,300.43,20315.0,298.7202,299.3766,298.193,298.8097,20315.0
2023-10-31 14:00:00,300.43,300.44,299.68,299.97,37473.0,298.8097,298.8196,298.0637,298.3522,37473.0
2023-10-31 14:30:00,299.82,300.36,299.39,300.05,43932.0,298.203,298.7401,297.7753,298.4317,43932.0
2023-10-31 15:00:00,299.98,300.79,299.94,300.18,44581.0,298.3621,299.1677,298.3223,298.561,44581.0
2023-10-31 15:30:00,300.14,301.45,299.99,301.19,55725.0,298.5212,299.8242,298.3721,299.5656,55725.0
2023-11-01 09:30:00,302.17,304.48,302.02,302.94,82739.0,300.5403,302.8378,300.3911,301.3061,82739.0
2023-11-01 10:00:00,303.07,307.49,302.81,307.38,78077.0,301.4354,305.8316,301.1768,305.7222,78077.0
2023-11-01 10:30:00,307.44,307.91,306.34,307.56,38278.0,305.7819,306.2493,304.6878,305.9012,38278.0
2023-11-01 11:00:00,307.61,308.7,307.43,307.67,33546.0,305.951,307.0351,305.7719,306.0106,33546.0
2023-11-01 11:30:00,307.71,307.71,306.5,306.93,39504.0,306.0504,306.0504,304.8469,305.2746,39504.0
2023-11-01 12:00:00,306.79,307.0,306.15,306.17,20367.0,305.1354,305.3442,304.4988,304.5187,20367.0
2023-11-01 12:30:00,306.28,306.95,305.76,306.67,31013.0,304.6281,305.2945,304.1109,305.016,31013.0
2023-11-01 13:00:00,306.61,306.92,305.61,305.67,19454.0,304.9563,305.2647,303.9617,304.0214,19454.0
2023-11-01 13:30:00,305.57,305.65,304.91,305.3,20104.0,303.922,304.0015,303.2655,303.6534,20104.0
2023-11-01 14:00:00,305.71,307.29,305.7,307.07,33556.0,304.0612,305.6327,304.0513,305.4139,33556.0
2023-11-01 14:30:00,307.07,309.21,305.79,308.72,80192.0,305.4139,307.5423,304.1408,307.055,80192.0
2023-11-01 15:00:00,308.82,311.46,308.82,311.24,105895.0,307.1544,309.7802,307.1544,309.5614,105895.0
2023-11-01 15:30:00,311.43,312.71,311.13,311.86,119762.0,309.7504,311.0234,309.452,310.178,119762.0
2023-11-02 09:30:00,317.3,318.82,310.91,311.77,133002.0,315.5887,317.1005,309.2332,310.0885,133002.0
2023-11-02 10:00:00,311.84,312.22,309.08,311.53,114790.0,310.1581,310.5361,307.413,309.8498,114790.0
2023-11-02 10:30:00,311.74,312.0,309.87,310.11,50310.0,310.0587,310.3173,308.1988,308.4375,50310.0
2023-11-02 11:00:00,310.14,310.5,308.51,310.42,61334.0,308.4673,308.8254,306.8461,308.7458,61334.0
2023-11-02 11:30:00,310.5,311.15,308.79,309.36,20640.0,308.8254,309.4719,307.1246,307.6915,20640.0
2023-11-02 12:00:00,309.52,309.86,308.55,309.19,21953.0,307.8507,308.1888,306.8859,307.5224,21953.0
2023-11-02 12:30:00,309.21,310.28,308.71,308.71,24393.0,307.5423,308.6066,307.045,307.045,24393.0
2023-11-02 13:00:00,308.63,309.54,308.36,308.89,25211.0,306.9655,307.8705,306.6969,307.224,25211.0
2023-11-02 13:30:00,309.15,310.13,308.76,309.57,24454.0,307.4826,308.4574,307.0948,307.9004,24454.0
2023-11-02 14:00:00,309.51,309.51,308.6,308.97,24200.0,307.8407,307.8407,306.9356,307.3036,24200.0
2023-11-02 14:30:00,308.94,309.62,308.8,309.5,19837.0,307.2738,307.9501,307.1345,307.8308,19837.0
2023-11-02 15:00:00,309.41,310.28,309.19,310.23,28150.0,307.7412,308.6066,307.5224,308.5568,28150.0
2023-11-02 15:30:00,310.16,311.22,309.76,310.93,51919.0,308.4872,309.5415,308.0894,309.253,51919.0
2023-11-03 09:30:00,312.77,315.15,312.0,314.62,91363.0,311.0831,313.4503,310.3173,312.9231,91363.0
2023-11-03 10:00:00,314.68,315.27,311.44,311.68,68227.0,312.9828,313.5696,309.7603,309.999,68227.0
2023-11-03 10:30:00,312.39,312.7,311.23,312.49,40264.0,310.7052,311.0135,309.5514,310.8046,40264.0
2023-11-03 11:00:00,312.65,312.77,311.05,312.4,31923.0,310.9638,311.0831,309.3724,310.7151,31923.0
2023-11-03 11:30:00,312.37,313.38,312.16,312.34,26773.0,310.6853,311.6898,310.4764,310.6554,26773.0
2023-11-03 12:00:00,312.38,313.24,311.94,313.04,24842.0,310.6952,311.5506,310.2576,311.3517,24842.0
2023-11-03 12:30:00,312.9,313.82,312.85,313.49,43729.0,311.2124,312.1275,311.1627,311.7992,43729.0
2023-11-03 13:00:00,313.5,313.71,312.75,313.05,21609.0,311.8092,312.0181,311.0632,311.3616,21609.0
2023-11-03 13:30:00,313.27,314.56,313.16,314.42,26498.0,311.5804,312.8635,311.471,312.7242,26498.0
2023-11-03 14:00:00,314.22,315.37,314.06,315.37,30476.0,312.5253,313.6691,312.3662,313.6691,30476.0
2023-11-03 14:30:00,315.4,315.52,315.0,315.37,22742.0,313.6989,313.8183,313.3011,313.6691,22742.0
2023-11-03 15:00:00,315.15,315.45,314.59,314.92,60228.0,313.4503,313.7487,312.8933,313.2215,60228.0
2023-11-03 15:30:00,314.95,315.05,314.18,314.67,67047.0,313.2514,313.3508,312.4855,312.9729,67047.0
2023-11-06 09:30:00,315.96,317.14,314.98,316.79,64718.0,314.2559,315.4296,313.2812,315.0814,64718.0
2023-11-06 10:00:00,316.85,317.73,315.59,317.26,34023.0,315.1411,316.0164,313.8879,315.5489,34023.0
2023-11-06 10:30:00,317.52,318.25,316.77,316.92,24076.0,315.8075,316.5336,315.0616,315.2107,24076.0
2023-11-06 11:00:00,317.05,317.8,316.67,316.77,27709.0,315.34,316.086,314.9621,315.0616,27709.0
2023-11-06 11:30:00,316.76,317.27,315.91,316.87,13513.0,315.0516,315.5589,314.2062,315.161,13513.0
2023-11-06 12:00:00,316.84,317.11,315.78,316.23,20483.0,315.1312,315.3997,314.0769,314.5245,20483.0
2023-11-06 12:30:00,316.17,316.39,315.46,316.31,14251.0,314.4648,314.6836,313.7586,314.604,14251.0
2023-11-06 13:00:00,316.26,316.26,314.48,315.16,17677.0,314.5543,314.5543,312.7839,313.4602,17677.0
2023-11-06 13:30:00,315.14,316.05,315.11,315.92,11548.0,313.4403,314.3454,313.4105,314.2161,11548.0
2023-11-06 14:00:00,315.95,316.1,315.22,315.79,12241.0,314.246,314.3952,313.5199,314.0868,12241.0
2023-11-06 14:30:00,315.75,316.44,315.48,316.06,20525.0,314.0471,314.7333,313.7785,314.3554,20525.0
2023-11-06 15:00:00,316.17,316.17,315.2,315.51,16351.0,314.4648,314.4648,313.5,313.8083,16351.0
2023-11-06 15:30:00,315.48,315.7,314.62,315.68,66830.0,313.7785,313.9973,312.9231,313.9774,66830.0
2023-11-07 09:30:00,316.98,318.25,315.3,317.67,80533.0,315.2704,316.5336,313.5995,315.9567,80533.0
2023-11-07 10:00:00,317.8,319.95,316.96,319.5,50010.0,316.086,318.2244,315.2505,317.7768,50010.0
2023-11-07 10:30:00,319.5,321.0,318.88,320.3,76459.0,317.7768,319.2687,317.1602,318.5725,76459.0
2023-11-07 11:00:00,320.37,320.41,319.43,319.54,28578.0,318.6421,318.6819,317.7072,317.8166,28578.0
2023-11-07 11:30:00,319.5,320.17,318.87,319.68,17508.0,317.7768,318.4432,317.1502,317.9559,17508.0
2023-11-07 12:00:00,319.41,319.42,318.49,318.54,18853.0,317.6873,317.6973,316.7723,316.822,18853.0
2023-11-07 12:30:00,318.7,319.84,318.36,319.47,20767.0,316.9811,318.115,316.643,317.747,20767.0
2023-11-07 13:00:00,319.57,320.52,319.4,320.26,22558.0,317.8464,318.7913,317.6774,318.5327,22558.0
2023-11-07 13:30:00,320.37,320.58,319.98,320.17,24371.0,318.6421,318.851,318.2542,318.4432,24371.0
2023-11-07 14:00:00,320.23,320.71,319.94,320.12,20751.0,318.5029,318.9803,318.2145,318.3935,20751.0
2023-11-07 14:30:00,320.14,320.27,319.47,319.79,20146.0,318.4134,318.5427,317.747,318.0653,20146.0
2023-11-07 15:00:00,319.73,319.91,318.87,319.29,31708.0,318.0056,318.1846,317.1502,317.568,31708.0
2023-11-07 15:30:00,319.26,319.52,318.0,318.9,61071.0,317.5381,317.7967,316.2849,317.1801,61071.0
2023-11-08 09:30:00,318.2,319.84,316.68,316.7,61840.0,316.4838,318.115,314.972,314.9919,61840.0
2023-11-08 10:00:00,316.87,317.37,314.91,315.4,48783.0,315.161,315.6583,313.2116,313.6989,48783.0
2023-11-08 10:30:00,315.37,316.2,315.06,315.85,30232.0,313.6691,314.4946,313.3608,314.1465,30232.0
2023-11-08 11:00:00,315.88,317.0,315.85,317.0,21143.0,314.1764,315.2903,314.1465,315.2903,21143.0
2023-11-08 11:30:00,316.94,317.57,316.75,316.75,25429.0,315.2306,315.8572,315.0417,315.0417,25429.0
2023-11-08 12:00:00,316.67,316.93,316.02,316.64,12619.0,314.9621,315.2207,314.3156,314.9323,12619.0
2023-11-08 12:30:00,316.68,317.59,316.56,317.46,13286.0,314.972,315.8771,314.8527,315.7478,13286.0
2023-11-08 13:00:00,317.35,319.0,317.21,318.91,16566.0,315.6384,317.2795,315.4992,317.19,16566.0
2023-11-08 13:30:00,318.95,319.72,318.71,319.36,21142.0,317.2298,317.9956,316.9911,317.6376,21142.0
2023-11-08 14:00:00,319.38,321.28,319.22,321.23,25107.0,317.6575,319.5472,317.4983,319.4975,25107.0
2023-11-08 14:30:00,321.29,321.3,319.7,319.74,13162.0,319.5572,319.5671,317.9757,318.0155,13162.0
2023-11-08 15:00:00,319.78,320.31,319.45,319.91,14170.0,318.0553,318.5825,317.7271,318.1846,14170.0
2023-11-08 15:30:00,319.76,320.8,319.56,319.77,36408.0,318.0354,319.0698,317.8365,318.0454,36408.0
2023-11-09 09:30:00,319.5,322.1,319.19,322.1,68457.0,317.7768,320.3628,317.4685,320.3628,68457.0
2023-11-09 10:00:00,322.11,322.39,319.72,319.75,34400.0,320.3727,320.6512,317.9956,318.0255,34400.0
2023-11-09 10:30:00,319.82,321.04,319.32,320.99,77087.0,318.0951,319.3085,317.5978,319.2588,77087.0
2023-11-09 11:00:00,321.12,323.0,321.09,322.07,57279.0,319.3881,321.2579,319.3583,320.333,57279.0
2023-11-09 11:30:00,322.11,323.77,321.97,323.65,19719.0,320.3727,322.0238,320.2335,321.9044,19719.0
2023-11-09 12:00:00,323.65,324.12,321.78,321.81,27244.0,321.9044,322.3719,320.0445,320.0744,27244.0
2023-11-09 12:30:00,321.8,323.43,321.35,323.32,15686.0,320.0644,321.6856,319.6168,321.5762,15686.0
2023-11-09 13:00:00,323.09,323.09,320.3,322.53,17528.0,321.3475,321.3475,318.5725,320.7905,17528.0
2023-11-09 13:30:00,322.46,322.95,321.03,321.66,12760.0,320.7209,321.2082,319.2986,319.9252,12760.0
2023-11-09 14:00:00,321.52,321.74,320.63,321.53,13520.0,319.7859,320.0047,318.9007,319.7959,13520.0
2023-11-09 14:30:00,321.23,321.59,318.87,319.68,18495.0,319.4975,319.8556,317.1502,317.9559,18495.0
2023-11-09 15:00:00,319.74,320.3,319.21,319.62,30970.0,318.0155,318.5725,317.4884,317.8962,30970.0
2023-11-09 15:30:00,319.73,320.77,319.26,320.64,50096.0,318.0056,319.04,317.5381,318.9107,50096.0
2023-11-10 09:30:00,319.76,323.75,319.48,323.67,93614.0,318.0354,322.0039,317.7569,321.9243,93614.0
2023-11-10 10:00:00,323.65,324.8,322.66,323.15,48802.0,321.9044,323.0482,320.9198,321.4071,48802.0
2023-11-10 10:30:00,323.06,324.14,322.12,324.13,31834.0,321.3176,322.3918,320.3827,322.3819,31834.0
2023-11-10 11:00:00,324.16,328.12,324.16,326.16,86047.0,322.4117,326.3503,322.4117,324.4009,86047.0
2023-11-10 11:30:00,326.19,327.66,325.97,327.1,42993.0,324.4307,325.8928,324.2119,325.3358,42993.0
2023-11-10 12:00:00,327.14,327.99,326.48,326.73,21990.0,325.3756,326.221,324.7192,324.9678,21990.0
2023-11-10 12:30:00,326.75,328.07,326.65,327.39,26021.0,324.9877,326.3006,324.8883,325.6243,26021.0
2023-11-10 13:00:00,327.35,327.4,326.2,327.1,22695.0,325.5845,325.6342,324.4407,325.3358,22695.0
2023-11-10 13:30:00,327.15,327.19,326.44,326.6,15092.0,325.3856,325.4254,324.6794,324.8385,15092.0
2023-11-10 14:00:00,326.43,327.22,325.98,326.85,20241.0,324.6695,325.4552,324.2219,325.0872,20241.0
2023-11-10 14:30:00,326.84,327.82,326.52,327.53,27023.0,325.0772,326.052,324.759,325.7635,27023.0
2023-11-10 15:00:00,327.55,328.04,327.09,327.71,35755.0,325.7834,326.2708,325.3259,325.9425,35755.0
2023-11-10 15:30:00,327.75,329.1,327.21,328.9,67911.0,325.9823,327.3251,325.4452,327.1261,67911.0
2023-11-13 09:30:00,326.4,328.81,325.76,328.58,68042.0,324.6396,327.0366,324.0031,326.8079,68042.0
2023-11-13 10:00:00,328.59,331.25,327.99,330.61,65734.0,326.8178,329.4635,326.221,328.8269,65734.0
2023-11-13 10:30:00,330.61,332.33,330.48,330.76,48099.0,328.8269,330.5376,328.6976,328.9761,48099.0
2023-11-13 11:00:00,330.65,332.28,330.64,332.07,39443.0,328.8667,330.4879,328.8567,330.279,39443.0
2023-11-13 11:30:00,331.88,332.09,330.71,331.06,23674.0,330.0901,330.2989,328.9264,329.2745,23674.0
2023-11-13 12:00:00,330.94,331.0,330.02,330.5,11732.0,329.1551,329.2148,328.2401,328.7175,11732.0
2023-11-13 12:30:00,330.41,330.91,330.02,330.68,17476.0,328.628,329.1253,328.2401,328.8965,17476.0
2023-11-13 13:00:00,330.69,330.7,329.95,330.08,13356.0,328.9065,328.9164,328.1705,328.2998,13356.0
2023-11-13 13:30:00,330.0,330.85,329.77,329.97,13423.0,328.2202,329.0656,327.9914,328.1904,13423.0
2023-11-13 14:00:00,330.02,331.19,329.77,331.14,20263.0,328.2401,329.4038,327.9914,329.354,20263.0
2023-11-13 14:30:00,331.1,331.26,330.42,330.7,18617.0,329.3143,329.4734,328.6379,328.9164,18617.0
2023-11-13 15:00:00,330.66,330.9,330.25,330.31,24860.0,328.8766,329.1153,328.4688,328.5285,24860.0
2023-11-13 15:30:00,330.07,330.11,329.1,329.19,30590.0,328.2898,328.3296,327.3251,327.4146,30590.0
2023-11-14 09:30:00,334.54,336.76,333.37,336.76,151515.0,332.7357,334.9437,331.572,334.9437,151515.0
2023-11-14 10:00:00,336.83,338.04,334.82,335.7,107097.0,335.0134,336.2168,333.0142,333.8895,107097.0
2023-11-14 10:30:00,336.0,336.2,333.67,333.76,41466.0,334.1878,334.3868,331.8704,331.9599,41466.0
2023-11-14 11:00:00,333.82,335.02,333.7,334.6,37735.0,332.0196,333.2131,331.9002,332.7954,37735.0
2023-11-14 11:30:00,334.64,335.54,334.27,334.68,29021.0,332.8352,333.7303,332.4672,332.875,29021.0
2023-11-14 12:00:00,334.76,335.5,334.11,334.64,16062.0,332.9545,333.6905,332.308,332.8352,16062.0
2023-11-14 12:30:00,334.48,335.72,334.45,335.72,8316.0,332.676,333.9093,332.6462,333.9093,8316.0
2023-11-14 13:00:00,335.71,336.84,335.64,336.46,15372.0,333.8994,335.0233,333.8298,334.6454,15372.0
2023-11-14 13:30:00,336.47,336.6,335.91,336.01,14992.0,334.6553,334.7846,334.0983,334.1978,14992.0
2023-11-14 14:00:00,335.97,336.01,335.21,335.72,23763.0,334.158,334.1978,333.4021,333.9093,23763.0
2023-11-14 14:30:00,335.89,337.17,335.89,337.08,11225.0,334.0784,335.3515,334.0784,335.262,11225.0
2023-11-14 15:00:00,337.04,337.14,336.38,336.88,13312.0,335.2222,335.3217,334.5658,335.0631,13312.0
2023-11-14 15:30:00,336.9,337.4,335.95,336.3,34673.0,335.083,335.5803,334.1381,334.4862,34673.0
2023-11-15 09:30:00,337.93,338.36,334.0,334.13,50403.0,336.1074,336.5351,332.1986,332.3279,50403.0
2023-11-15 10:00:00,334.09,335.28,333.35,334.05,33227.0,332.2881,333.4717,331.5521,332.2484,33227.0
2023-11-15 10:30:00,334.03,335.45,333.52,335.06,17284.0,332.2285,333.6408,331.7212,333.2529,17284.0
2023-11-15 11:00:00,335.02,335.8,334.23,335.18,12703.0,333.2131,333.9889,332.4274,333.3723,12703.0
2023-11-15 11:30:00,335.12,335.87,333.82,334.0,18564.0,333.3126,334.0585,332.0196,332.1986,18564.0
2023-11-15 12:00:00,333.96,334.12,332.6,333.04,31341.0,332.1588,332.318,330.8062,331.2438,31341.0
2023-11-15 12:30:00,332.93,333.06,332.09,332.31,18800.0,331.1344,331.2637,330.2989,330.5177,18800.0
2023-11-15 13:00:00,332.11,332.19,330.13,331.87,23299.0,330.3188,330.3984,328.3495,330.0801,23299.0
2023-11-15 13:30:00,331.88,333.19,331.79,332.98,12330.0,330.0901,331.393,330.0005,331.1841,12330.0
2023-11-15 14:00:00,333.19,333.4,332.06,333.06,10394.0,331.393,331.6019,330.2691,331.2637,10394.0
2023-11-15 14:30:00,333.06,333.21,332.7,333.0,9608.0,331.2637,331.4129,330.9056,331.204,9608.0
2023-11-15 15:00:00,332.92,333.25,332.39,332.81,11686.0,331.1244,331.4527,330.5973,331.015,11686.0
2023-11-15 15:30:00,332.93,333.54,332.5,332.73,38254.0,331.1344,331.7411,330.7067,330.9355,38254.0
2023-11-16 09:30:00,329.37,331.07,326.56,330.98,118327.0,327.5936,329.2844,324.7987,329.1949,118327.0
2023-11-16 10:00:00,330.92,331.21,327.82,329.29,52183.0,329.1352,329.4237,326.052,327.514,52183.0
2023-11-16 10:30:00,329.51,330.3,327.77,329.78,26386.0,327.7328,328.5186,326.0022,328.0014,26386.0
2023-11-16 11:00:00,329.65,330.71,329.3,329.47,18769.0,327.8721,328.9264,327.524,327.6931,18769.0
2023-11-16 11:30:00,329.53,330.27,329.31,329.7,17101.0,327.7527,328.4887,327.5339,327.9218,17101.0
2023-11-16 12:00:00,329.59,331.55,329.59,331.46,15401.0,327.8124,329.7618,327.8124,329.6723,15401.0
2023-11-16 12:30:00,331.36,332.02,331.14,331.52,15627.0,329.5729,330.2293,329.354,329.732,15627.0
2023-11-16 13:00:00,331.44,332.36,331.0,332.35,27872.0,329.6524,330.5675,329.2148,330.5575,27872.0
2023-11-16 13:30:00,332.43,332.69,331.53,332.06,22331.0,330.6371,330.8957,329.7419,330.2691,22331.0
2023-11-16 14:00:00,331.91,333.1,331.71,332.5,14773.0,330.1199,331.3035,329.921,330.7067,14773.0
2023-11-16 14:30:00,332.46,333.57,332.46,333.15,17647.0,330.6669,331.7709,330.6669,331.3532,17647.0
2023-11-16 15:00:00,333.16,333.5,332.83,333.43,31871.0,331.3632,331.7013,331.0349,331.6317,31871.0
2023-11-16 15:30:00,333.42,334.56,333.23,334.25,83157.0,331.6218,332.7556,331.4328,332.4473,83157.0
2023-11-17 09:30:00,330.0,333.35,329.35,333.21,64727.0,328.2202,331.5521,327.5737,331.4129,64727.0
2023-11-17 10:00:00,333.12,334.14,332.42,334.02,21838.0,331.3234,332.3379,330.6271,332.2185,21838.0
2023-11-17 10:30:00,334.04,334.28,333.05,333.48,16462.0,332.2384,332.4771,331.2537,331.6814,16462.0
2023-11-17 11:00:00,333.44,333.61,332.33,333.41,16036.0,331.6416,331.8107,330.5376,331.6118,16036.0
2023-11-17 11:30:00,333.4,333.88,332.89,333.88,12605.0,331.6019,332.0793,331.0946,332.0793,12605.0
2023-11-17 12:00:00,333.78,334.29,333.17,333.33,10418.0,331.9798,332.4871,331.3731,331.5322,10418.0
2023-11-17 12:30:00,333.52,334.13,333.38,334.03,8013.0,331.7212,332.3279,331.582,332.2285,8013.0
2023-11-17 13:00:00,333.95,334.5,333.82,334.2,12547.0,332.1489,332.6959,332.0196,332.3975,12547.0
2023-11-17 13:30:00,334.28,334.57,333.79,334.31,13647.0,332.4771,332.7655,331.9898,332.507,13647.0
2023-11-17 14:00:00,334.4,335.45,334.4,334.63,19217.0,332.5965,333.6408,332.5965,332.8252,19217.0
2023-11-17 14:30:00,334.8,335.05,334.21,334.8,15189.0,332.9943,333.243,332.4075,332.9943,15189.0
2023-11-17 15:00:00,334.91,335.41,334.56,334.87,23636.0,333.1037,333.601,332.7556,333.0639,23636.0
2023-11-17 15:30:00,334.75,335.37,334.15,335.02,52129.0,332.9446,333.5612,332.3478,333.2131,52129.0
2023-11-20 09:30:00,334.89,340.83,334.26,340.02,75643.0,333.0838,338.9918,332.4572,338.1862,75643.0
2023-11-20 10:00:00,340.4,341.85,338.2,338.79,44990.0,338.5641,340.0063,336.376,336.9628,44990.0
2023-11-20 10:30:00,339.07,339.72,338.35,339.72,30217.0,337.2413,337.8878,336.5252,337.8878,30217.0
2023-11-20 11:00:00,339.73,339.81,338.48,339.13,26759.0,337.8977,337.9773,336.6545,337.301,26759.0
2023-11-20 11:30:00,339.42,339.65,338.68,338.93,12668.0,337.5894,337.8182,336.8534,337.102,12668.0
2023-11-20 12:00:00,338.75,338.94,338.35,338.54,10002.0,336.923,337.112,336.5252,336.7141,10002.0
2023-11-20 12:30:00,338.66,338.66,337.54,337.63,11244.0,336.8335,336.8335,335.7195,335.809,11244.0
2023-11-20 13:00:00,337.51,339.11,337.24,338.74,28662.0,335.6897,337.2811,335.4211,336.9131,28662.0
2023-11-20 13:30:00,338.77,339.02,338.15,338.82,19346.0,336.9429,337.1915,336.3262,336.9926,19346.0
2023-11-20 14:00:00,339.0,339.65,338.32,339.6,14052.0,337.1717,337.8182,336.4953,337.7684,14052.0
2023-11-20 14:30:00,339.65,340.06,339.43,339.75,19035.0,337.8182,338.2259,337.5993,337.9176,19035.0
2023-11-20 15:00:00,339.61,340.25,339.4,339.64,16295.0,337.7784,338.4149,337.5695,337.8082,16295.0
2023-11-20 15:30:00,339.7,340.05,339.16,340.0,54350.0,337.8679,338.216,337.3308,338.1663,54350.0
2023-11-21 09:30:00,338.38,339.9,337.16,338.3,34707.0,336.555,338.0668,335.3416,336.4754,34707.0
2023-11-21 10:00:00,338.3,338.77,336.19,336.37,32131.0,336.4754,336.9429,334.3768,334.5558,32131.0
2023-11-21 10:30:00,336.28,336.89,336.0,336.71,22870.0,334.4663,335.073,334.1878,334.894,22870.0
2023-11-21 11:00:00,336.67,337.0,336.11,336.76,14931.0,334.8542,335.1824,334.2972,334.9437,14931.0
2023-11-21 11:30:00,336.64,337.89,336.31,337.8,25605.0,334.8244,336.0676,334.4962,335.9781,25605.0
2023-11-21 12:00:00,337.84,338.31,337.69,338.26,10049.0,336.0179,336.4854,335.8687,336.4356,10049.0
2023-11-21 12:30:00,338.26,339.51,338.16,339.48,30481.0,336.4356,337.6789,336.3362,337.6491,30481.0
2023-11-21 13:00:00,339.47,339.51,338.57,338.98,12461.0,337.6391,337.6789,336.744,337.1518,12461.0
2023-11-21 13:30:00,338.95,339.47,338.78,339.09,13424.0,337.1219,337.6391,336.9528,337.2612,13424.0
2023-11-21 14:00:00,339.04,339.16,338.28,338.57,11590.0,337.2114,337.3308,336.4555,336.744,11590.0
2023-11-21 14:30:00,338.5,338.89,338.22,338.6,9302.0,336.6744,337.0622,336.3959,336.7738,9302.0
2023-11-21 15:00:00,338.51,339.12,338.28,338.28,10413.0,336.6843,337.291,336.4555,336.4555,10413.0
2023-11-21 15:30:00,338.28,338.28,336.78,336.98,48907.0,336.4555,336.4555,334.9636,335.1626,48907.0
2023-11-22 09:30:00,339.38,342.73,338.87,340.18,72661.0,337.5496,340.8815,337.0424,338.3453,72661.0
2023-11-22 10:00:00,340.16,341.85,339.31,341.84,53132.0,338.3254,340.0063,337.48,339.9963,53132.0
2023-11-22 10:30:00,342.0,342.9,341.23,341.44,35323.0,340.1555,341.0506,339.3896,339.5985,35323.0
2023-11-22 11:00:00,341.22,341.65,340.73,341.11,11663.0,339.3797,339.8074,338.8923,339.2703,11663.0
2023-11-22 11:30:00,341.19,341.62,340.7,341.61,7463.0,339.3498,339.7775,338.8625,339.7676,7463.0
2023-11-22 12:00:00,341.62,342.07,340.98,341.81,15537.0,339.7775,340.2251,339.141,339.9665,15537.0
2023-11-22 12:30:00,341.7,341.8,340.81,341.18,6300.0,339.8571,339.9566,338.9719,339.3399,6300.0
2023-11-22 13:00:00,341.2,342.01,341.03,342.01,5100.0,339.3598,340.1654,339.1907,340.1654,5100.0
2023-11-22 13:30:00,341.99,342.0,341.57,341.78,8369.0,340.1455,340.1555,339.7278,339.9367,8369.0
2023-11-22 14:00:00,342.0,342.39,341.66,341.82,8425.0,340.1555,340.5434,339.8173,339.9764,8425.0
2023-11-22 14:30:00,341.87,341.87,340.37,341.31,10045.0,340.0262,340.0262,338.5343,339.4692,10045.0
2023-11-22 15:00:00,341.24,341.39,340.91,341.02,9744.0,339.3996,339.5488,339.0714,339.1808,9744.0
2023-11-22 15:30:00,341.07,341.76,341.07,341.61,29555.0,339.2305,339.9168,339.2305,339.7676,29555.0
2023-11-24 09:30:00,340.26,341.78,339.24,339.99,29782.0,338.4249,339.9367,337.4104,338.1563,29782.0
2023-11-24 10:00:00,340.0,340.0,338.66,338.82,15493.0,338.1663,338.1663,336.8335,336.9926,15493.0
2023-11-24 10:30:00,338.89,338.89,336.8,337.48,33699.0,337.0622,337.0622,334.9835,335.6599,33699.0
2023-11-24 11:00:00,337.59,337.94,336.93,337.49,15617.0,335.7693,336.1174,335.1128,335.6698,15617.0
2023-11-24 11:30:00,337.7,337.92,337.37,337.82,9766.0,335.8787,336.0975,335.5504,335.998,9766.0
2023-11-24 12:00:00,337.94,337.94,337.42,337.51,21650.0,336.1174,336.1174,335.6002,335.6897,21650.0
2023-11-24 12:30:00,337.52,338.4,337.37,338.2,33206.0,335.6996,336.5749,335.5504,336.376,33206.0
2023-11-27 09:30:00,336.38,339.5,335.86,337.99,97461.0,334.5658,337.669,334.0486,336.1671,97461.0
2023-11-27 10:00:00,338.3,339.13,337.72,338.81,34224.0,336.4754,337.301,335.8986,336.9827,34224.0
2023-11-27 10:30:00,338.8,339.81,338.73,338.9,16985.0,336.9727,337.9773,336.9031,337.0722,16985.0
2023-11-27 11:00:00,338.94,339.0,338.33,338.94,16032.0,337.112,337.1717,336.5053,337.112,16032.0
2023-11-27 11:30:00,338.92,339.87,338.89,339.57,9797.0,337.0921,338.037,337.0622,337.7386,9797.0
2023-11-27 12:00:00,339.61,339.79,339.0,339.71,7068.0,337.7784,337.9574,337.1717,337.8778,7068.0
2023-11-27 12:30:00,339.63,339.63,338.94,339.53,10952.0,337.7983,337.7983,337.112,337.6988,10952.0
2023-11-27 13:00:00,339.54,339.65,338.74,338.83,6652.0,337.7087,337.8182,336.9131,337.0026,6652.0
2023-11-27 13:30:00,338.87,338.98,336.44,337.17,59048.0,337.0424,337.1518,334.6255,335.3515,59048.0
2023-11-27 14:00:00,337.22,337.44,335.8,336.1,32959.0,335.4013,335.6201,333.9889,334.2873,32959.0
2023-11-27 14:30:00,336.08,336.14,334.37,334.81,31785.0,334.2674,334.3271,332.5666,333.0043,31785.0
2023-11-27 15:00:00,334.91,335.5,334.65,335.28,33408.0,333.1037,333.6905,332.8451,333.4717,33408.0
2023-11-27 15:30:00,335.38,335.6,334.23,334.73,42402.0,333.5712,333.79,332.4274,332.9247,42402.0
2023-11-28 09:30:00,333.79,335.33,333.79,334.81,65649.0,331.9898,333.5214,331.9898,333.0043,65649.0
2023-11-28 10:00:00,335.08,336.53,335.08,335.7,41469.0,333.2728,334.715,333.2728,333.8895,41469.0
2023-11-28 10:30:00,335.42,336.74,334.94,335.95,16726.0,333.611,334.9238,333.1336,334.1381,16726.0
2023-11-28 11:00:00,335.96,336.51,335.35,336.0,10654.0,334.1481,334.6951,333.5413,334.1878,10654.0
2023-11-28 11:30:00,336.0,336.36,335.85,336.1,10578.0,334.1878,334.5459,334.0386,334.2873,10578.0
2023-11-28 12:00:00,336.29,336.65,335.91,335.91,9316.0,334.4763,334.8343,334.0983,334.0983,9316.0
2023-11-28 12:30:00,335.82,335.99,335.33,335.66,9133.0,334.0088,334.1779,333.5214,333.8497,9133.0
2023-11-28 13:00:00,335.62,335.78,334.32,335.78,14221.0,333.8099,333.969,332.5169,333.969,14221.0
2023-11-28 13:30:00,335.56,336.0,335.38,335.96,11519.0,333.7502,334.1878,333.5712,334.1481,11519.0
2023-11-28 14:00:00,335.97,336.6,335.82,336.45,8249.0,334.158,334.7846,334.0088,334.6354,8249.0
2023-11-28 14:30:00,336.17,337.5,336.03,337.24,9500.0,334.3569,335.6797,334.2177,335.4211,9500.0
2023-11-28 15:00:00,337.25,337.26,336.54,337.16,14654.0,335.4311,335.441,334.7249,335.3416,14654.0
2023-11-28 15:30:00,337.2,339.37,337.2,339.02,71851.0,335.3814,337.5397,335.3814,337.1915,71851.0
2023-11-29 09:30:00,339.8,339.88,336.67,336.68,51940.0,337.9673,338.0469,334.8542,334.8642,51940.0
2023-11-29 10:00:00,336.86,337.11,332.64,332.9,73780.0,335.0432,335.2918,330.846,331.1046,73780.0
2023-11-29 10:30:00,332.72,333.89,331.85,333.46,64207.0,330.9255,332.0892,330.0602,331.6615,64207.0
2023-11-29 11:00:00,333.48,334.01,331.03,331.08,45659.0,331.6814,332.2086,329.2446,329.2944,45659.0
2023-11-29 11:30:00,331.05,332.81,330.81,332.49,52741.0,329.2645,331.015,329.0258,330.6968,52741.0
2023-11-29 12:00:00,332.51,333.7,331.74,333.64,27305.0,330.7167,331.9002,329.9508,331.8406,27305.0
2023-11-29 12:30:00,333.53,334.37,333.3,334.01,31801.0,331.7312,332.5666,331.5024,332.2086,31801.0
2023-11-29 13:00:00,334.01,334.2,333.46,333.81,6812.0,332.2086,332.3975,331.6615,332.0096,6812.0
2023-11-29 13:30:00,333.71,333.75,333.17,333.53,3413.0,331.9102,331.95,331.3731,331.7312,3413.0
2023-11-29 14:00:00,333.36,333.51,332.2,333.01,36607.0,331.5621,331.7113,330.4083,331.214,36607.0
2023-11-29 14:30:00,333.09,333.87,332.47,333.81,48644.0,331.2935,332.0693,330.6769,332.0096,48644.0
2023-11-29 15:00:00,333.77,333.81,332.57,332.89,27002.0,331.9699,332.0096,330.7763,331.0946,27002.0
2023-11-29 15:30:00,332.67,332.91,331.87,332.18,42928.0,330.8758,331.1145,330.0801,330.3884,42928.0
2023-11-30 09:30:00,331.82,333.39,329.32,329.85,77536.0,330.0304,331.5919,327.5439,328.071,77536.0
2023-11-30 10:00:00,329.84,330.17,328.1,328.11,40708.0,328.0611,328.3893,326.3304,326.3404,40708.0
2023-11-30 10:30:00,328.19,329.15,324.75,325.9,132503.0,326.42,327.3748,322.9985,324.1423,132503.0
2023-11-30 11:00:00,325.87,326.17,323.07,323.45,41620.0,324.1125,324.4109,321.3276,321.7055,41620.0
2023-11-30 11:30:00,323.11,323.93,322.5,322.66,65742.0,321.3674,322.1829,320.7606,320.9198,65742.0
2023-11-30 12:00:00,322.71,324.62,322.6,324.28,23574.0,320.9695,322.8692,320.8601,322.531,23574.0
2023-11-30 12:30:00,324.3,324.8,323.99,324.39,16318.0,322.5509,323.0482,322.2426,322.6405,16318.0
2023-11-30 13:00:00,324.37,324.51,323.23,323.5,26702.0,322.6206,322.7598,321.4867,321.7553,26702.0
2023-11-30 13:30:00,323.42,323.8,322.91,323.76,14812.0,321.6757,322.0536,321.1684,322.0139,14812.0
2023-11-30 14:00:00,323.79,324.82,323.78,324.35,19936.0,322.0437,323.0681,322.0337,322.6007,19936.0
2023-11-30 14:30:00,324.27,324.96,323.97,324.45,29986.0,322.5211,323.2074,322.2227,322.7001,29986.0
2023-11-30 15:00:00,324.49,324.59,322.43,322.89,68098.0,322.7399,322.8394,320.691,321.1485,68098.0
2023-11-30 15:30:00,322.77,327.7,322.65,327.27,205883.0,321.0292,325.9326,320.9098,325.5049,205883.0
2023-12-01 09:30:00,325.38,326.77,322.69,322.83,80727.0,323.6251,325.0076,320.9496,321.0889,80727.0
2023-12-01 10:00:00,322.89,324.68,321.29,321.62,47005.0,321.1485,322.9289,319.5572,319.8854,47005.0
2023-12-01 10:30:00,321.59,322.21,320.92,321.38,16854.0,319.8556,320.4722,319.1892,319.6467,16854.0
2023-12-01 11:00:00,321.35,323.28,320.82,323.28,22540.0,319.6168,321.5364,319.0897,321.5364,22540.0
2023-12-01 11:30:00,323.19,324.67,322.36,324.18,29839.0,321.4469,322.9189,320.6214,322.4316,29839.0
2023-12-01 12:00:00,324.16,324.17,322.72,323.75,25920.0,322.4117,322.4216,320.9795,322.0039,25920.0
2023-12-01 12:30:00,323.57,323.84,322.91,323.59,18411.0,321.8249,322.0934,321.1684,321.8448,18411.0
2023-12-01 13:00:00,323.53,323.53,322.16,322.4,17840.0,321.7851,321.7851,320.4225,320.6612,17840.0
2023-12-01 13:30:00,322.33,323.1,321.79,323.01,22299.0,320.5916,321.3574,320.0545,321.2679,22299.0
2023-12-01 14:00:00,323.09,325.02,323.09,324.98,28156.0,321.3475,323.2671,321.3475,323.2273,28156.0
2023-12-01 14:30:00,324.93,325.56,324.59,325.25,20288.0,323.1775,323.8041,322.8394,323.4958,20288.0
2023-12-01 15:00:00,325.23,325.23,324.39,325.2,15647.0,323.4759,323.4759,322.6405,323.4461,15647.0
2023-12-01 15:30:00,325.16,325.16,323.77,324.78,39927.0,323.4063,323.4063,322.0238,323.0283,39927.0
2023-12-04 09:30:00,317.29,317.29,313.66,315.9,159401.0,315.5787,315.5787,311.9683,314.1962,159401.0
2023-12-04 10:00:00,315.96,318.37,315.0,315.52,58046.0,314.2559,316.6529,313.3011,313.8183,58046.0
2023-12-04 10:30:00,315.47,316.93,314.92,316.01,48720.0,313.7686,315.2207,313.2215,314.3056,48720.0
2023-12-04 11:00:00,315.9,316.16,314.92,315.75,28602.0,314.1962,314.4548,313.2215,314.0471,28602.0
2023-12-04 11:30:00,315.76,318.15,315.72,317.96,25456.0,314.057,316.4341,314.0172,316.2451,25456.0
2023-12-04 12:00:00,318.04,319.41,317.82,318.98,20269.0,316.3247,317.6873,316.1059,317.2596,20269.0
2023-12-04 12:30:00,318.94,319.64,318.76,319.53,21999.0,317.2198,317.9161,317.0408,317.8067,21999.0
2023-12-04 13:00:00,319.47,319.51,317.61,317.61,16047.0,317.747,317.7868,315.897,315.897,16047.0
2023-12-04 13:30:00,317.57,318.3,317.49,317.51,11325.0,315.8572,316.5833,315.7777,315.7976,11325.0
2023-12-04 14:00:00,317.45,318.13,316.41,317.93,14101.0,315.7379,316.4142,314.7035,316.2153,14101.0
2023-12-04 14:30:00,317.87,318.44,317.62,318.35,8911.0,316.1556,316.7225,315.907,316.633,8911.0
2023-12-04 15:00:00,317.98,318.9,317.91,318.9,17210.0,316.265,317.1801,316.1954,317.1801,17210.0
2023-12-04 15:30:00,319.01,320.86,318.99,319.98,65668.0,317.2895,319.1295,317.2696,318.2542,65668.0
2023-12-05 09:30:00,318.94,320.61,316.11,319.23,76391.0,317.2198,318.8808,314.4051,317.5083,76391.0
2023-12-05 10:00:00,319.64,321.87,318.07,318.53,66472.0,317.9161,320.134,316.3545,316.8121,66472.0
2023-12-05 10:30:00,318.33,320.5,317.63,320.24,38669.0,316.6131,318.7714,315.9169,318.5128,38669.0
2023-12-05 11:00:00,320.22,320.45,316.24,316.26,39019.0,318.4929,318.7217,314.5344,314.5543,39019.0
2023-12-05 11:30:00,316.21,317.6,315.4,316.31,30498.0,314.5046,315.8871,313.6989,314.604,30498.0
2023-12-05 12:00:00,316.42,317.88,316.42,317.72,25860.0,314.7134,316.1656,314.7134,316.0064,25860.0
2023-12-05 12:30:00,317.81,317.81,315.96,317.05,12957.0,316.0959,316.0959,314.2559,315.34,12957.0
2023-12-05 13:00:00,317.04,317.12,316.07,316.37,18516.0,315.3301,315.4097,314.3653,314.6637,18516.0
2023-12-05 13:30:00,316.42,317.03,316.09,316.87,16915.0,314.7134,315.3201,314.3852,315.161,16915.0
2023-12-05 14:00:00,316.84,317.88,316.79,317.85,15603.0,315.1312,316.1656,315.0814,316.1357,15603.0
2023-12-05 14:30:00,317.78,318.19,316.8,318.06,13537.0,316.0661,316.4739,315.0914,316.3446,13537.0
2023-12-05 15:00:00,318.06,318.71,317.88,318.36,25523.0,316.3446,316.9911,316.1656,316.643,25523.0
2023-12-05 15:30:00,318.34,318.56,317.86,318.41,44662.0,316.6231,316.8419,316.1457,316.6927,44662.0
2023-12-06 09:30:00,321.93,322.23,318.9,319.97,46413.0,320.1937,320.4921,317.1801,318.2443,46413.0
2023-12-06 10:00:00,319.33,320.18,317.72,318.83,32477.0,317.6077,318.4532,316.0064,317.1104,32477.0
2023-12-06 10:30:00,318.52,319.65,318.32,319.63,19616.0,316.8021,317.926,316.6032,317.9061,19616.0
2023-12-06 11:00:00,319.61,320.01,319.21,319.5,13266.0,317.8862,318.2841,317.4884,317.7768,13266.0
2023-12-06 11:30:00,319.52,320.48,318.4,320.48,24748.0,317.7967,318.7515,316.6828,318.7515,24748.0
2023-12-06 12:00:00,320.52,320.92,319.69,319.75,10784.0,318.7913,319.1892,317.9658,318.0255,10784.0
2023-12-06 12:30:00,319.71,320.29,318.92,319.06,10132.0,317.9857,318.5626,317.2,317.3392,10132.0
2023-12-06 13:00:00,319.05,319.65,318.76,319.32,6201.0,317.3293,317.926,317.0408,317.5978,6201.0
2023-12-06 13:30:00,319.06,319.48,318.44,319.48,5711.0,317.3392,317.7569,316.7225,317.7569,5711.0
2023-12-06 14:00:00,319.49,319.49,318.53,318.7,16367.0,317.7669,317.7669,316.8121,316.9811,16367.0
2023-12-06 14:30:00,318.94,319.41,318.87,319.11,8433.0,317.2198,317.6873,317.1502,317.3889,8433.0
2023-12-06 15:00:00,318.74,318.85,317.26,317.56,15554.0,317.0209,317.1303,315.5489,315.8473,15554.0
2023-12-06 15:30:00,317.58,318.3,317.07,317.37,34948.0,315.8672,316.5833,315.3599,315.6583,34948.0
2023-12-07 09:30:00,317.97,324.27,317.97,321.75,134430.0,316.2551,322.5211,316.2551,320.0147,134430.0
2023-12-07 10:00:00,321.67,324.44,321.05,324.3,51093.0,319.9351,322.6902,319.3185,322.5509,51093.0
2023-12-07 10:30:00,324.33,324.5,323.35,323.86,21042.0,322.5808,322.7499,321.6061,322.1133,21042.0
2023-12-07 11:00:00,323.89,324.92,323.68,324.9,29551.0,322.1431,323.1676,321.9343,323.1477,29551.0
2023-12-07 11:30:00,324.97,326.87,324.88,326.83,34491.0,323.2173,325.1071,323.1278,325.0673,34491.0
2023-12-07 12:00:00,326.89,328.21,326.75,327.3,26378.0,325.127,326.4399,324.9877,325.5348,26378.0
2023-12-07 12:30:00,327.36,327.5,326.06,327.02,22320.0,325.5944,325.7337,324.3014,325.2563,22320.0
2023-12-07 13:00:00,326.94,327.41,326.86,327.22,16701.0,325.1767,325.6442,325.0971,325.4552,16701.0
2023-12-07 13:30:00,327.43,327.63,326.41,327.01,9897.0,325.6641,325.863,324.6496,325.2463,9897.0
2023-12-07 14:00:00,327.25,327.8,326.81,327.3,7530.0,325.485,326.0321,325.0474,325.5348,7530.0
2023-12-07 14:30:00,327.5,327.5,326.39,326.47,7776.0,325.7337,325.7337,324.6297,324.7092,7776.0
2023-12-07 15:00:00,326.44,327.47,326.29,327.15,18194.0,324.6794,325.7038,324.5302,325.3856,18194.0
2023-12-07 15:30:00,327.37,327.52,325.84,326.61,62357.0,325.6044,325.7536,324.0826,324.8485,62357.0
2023-12-08 09:30:00,323.1,327.06,323.1,326.9,57187.0,321.3574,325.2961,321.3574,325.1369,57187.0
2023-12-08 10:00:00,326.95,331.4,326.95,331.36,61958.0,325.1866,329.6126,325.1866,329.5729,61958.0
2023-12-08 10:30:00,331.5,331.89,328.7,330.45,34325.0,329.7121,330.1,326.9272,328.6678,34325.0
2023-12-08 11:00:00,330.62,330.68,328.83,329.33,17113.0,328.8369,328.8965,327.0565,327.5538,17113.0
2023-12-08 11:30:00,329.45,329.45,328.31,329.14,8068.0,327.6732,327.6732,326.5393,327.3648,8068.0
2023-12-08 12:00:00,329.24,330.3,328.93,330.21,18046.0,327.4643,328.5186,327.156,328.4291,18046.0
2023-12-08 12:30:00,330.24,330.49,329.96,330.35,8704.0,328.4589,328.7076,328.1804,328.5683,8704.0
2023-12-08 13:00:00,330.47,331.13,330.15,331.01,8995.0,328.6877,329.3441,328.3694,329.2247,8995.0
2023-12-08 13:30:00,331.09,331.84,330.71,331.78,9433.0,329.3043,330.0503,328.9264,329.9906,9433.0
2023-12-08 14:00:00,331.84,332.22,331.64,332.05,15327.0,330.0503,330.4282,329.8514,330.2591,15327.0
2023-12-08 14:30:00,332.1,332.51,331.52,332.37,15804.0,330.3089,330.7167,329.732,330.5774,15804.0
2023-12-08 15:00:00,332.39,332.77,332.07,332.34,35962.0,330.5973,330.9753,330.279,330.5476,35962.0
2023-12-08 15:30:00,332.37,333.13,332.06,332.91,129439.0,330.5774,331.3333,330.2691,331.1145,129439.0
2023-12-11 09:30:00,329.4,329.75,322.7,325.0,201606.0,327.6234,327.9715,320.9596,323.2472,201606.0
2023-12-11 10:00:00,325.01,325.23,320.75,320.8,105404.0,323.2571,323.4759,319.0201,319.0698,105404.0
2023-12-11 10:30:00,320.72,322.8,320.47,321.44,67763.0,318.9902,321.059,318.7416,319.7064,67763.0
2023-12-11 11:00:00,321.45,321.88,320.33,320.69,46367.0,319.7163,320.144,318.6024,318.9604,46367.0
2023-12-11 11:30:00,320.92,321.22,320.0,320.52,42669.0,319.1892,319.4876,318.2741,318.7913,42669.0
2023-12-11 12:00:00,320.45,321.43,320.22,321.2,40093.0,318.7217,319.6964,318.4929,319.4677,40093.0
2023-12-11 12:30:00,321.31,323.27,320.8,323.14,48702.0,319.5771,321.5265,319.0698,321.3972,48702.0
2023-12-11 13:00:00,323.12,325.28,323.04,325.0,84248.0,321.3773,323.5257,321.2977,323.2472,84248.0
2023-12-11 13:30:00,325.0,325.53,324.46,325.0,31466.0,323.2472,323.7743,322.7101,323.2472,31466.0
2023-12-11 14:00:00,325.0,325.3,324.34,325.3,19143.0,323.2472,323.5455,322.5907,323.5455,19143.0
2023-12-11 14:30:00,325.32,325.91,325.26,325.58,34491.0,323.5654,324.1523,323.5058,323.824,34491.0
2023-12-11 15:00:00,325.18,325.25,324.32,324.49,33227.0,323.4262,323.4958,322.5708,322.7399,33227.0
2023-12-11 15:30:00,324.48,325.71,324.32,325.41,58848.0,322.73,323.9533,322.5708,323.655,58848.0
2023-12-12 09:30:00,324.6,328.88,324.6,328.88,65716.0,322.8493,327.1062,322.8493,327.1062,65716.0
2023-12-12 10:00:00,328.87,331.14,328.62,330.06,65542.0,327.0963,329.354,326.8476,328.2799,65542.0
2023-12-12 10:30:00,330.09,330.2,328.95,329.85,27683.0,328.3097,328.4191,327.1759,328.071,27683.0
2023-12-12 11:00:00,329.95,330.5,329.31,329.34,24219.0,328.1705,328.7175,327.5339,327.5638,24219.0
2023-12-12 11:30:00,329.5,329.67,329.0,329.54,19438.0,327.7229,327.892,327.2256,327.7627,19438.0
2023-12-12 12:00:00,329.58,329.64,329.0,329.52,20262.0,327.8025,327.8621,327.2256,327.7428,20262.0
2023-12-12 12:30:00,329.64,330.12,329.29,330.11,18958.0,327.8621,328.3395,327.514,328.3296,18958.0
2023-12-12 13:00:00,330.11,330.85,329.93,330.33,20338.0,328.3296,329.0656,328.1506,328.5484,20338.0
2023-12-12 13:30:00,330.35,331.47,330.35,331.02,26165.0,328.5683,329.6823,328.5683,329.2347,26165.0
2023-12-12 14:00:00,331.04,331.46,330.81,331.04,27534.0,329.2546,329.6723,329.0258,329.2546,27534.0
2023-12-12 14:30:00,331.05,332.25,330.88,332.16,25336.0,329.2645,330.4581,329.0955,330.3685,25336.0
2023-12-12 15:00:00,332.2,334.45,332.16,333.91,63495.0,330.4083,332.6462,330.3685,332.1091,63495.0
2023-12-12 15:30:00,333.91,334.47,333.29,334.22,85356.0,332.1091,332.6661,331.4925,332.4174,85356.0
2023-12-13 09:30:00,333.95,338.34,333.78,336.28,93079.0,332.1489,336.5152,331.9798,334.4663,93079.0
2023-12-13 10:00:00,336.05,336.84,334.9,335.7,36727.0,334.2376,335.0233,333.0938,333.8895,36727.0
2023-12-13 10:30:00,335.69,336.36,335.35,335.81,32486.0,333.8795,334.5459,333.5413,333.9989,32486.0
2023-12-13 11:00:00,335.83,336.04,334.43,335.18,21466.0,334.0188,334.2276,332.6263,333.3723,21466.0
2023-12-13 11:30:00,335.08,335.08,333.96,333.96,15498.0,333.2728,333.2728,332.1588,332.1588,15498.0
2023-12-13 12:00:00,333.98,334.5,333.66,334.12,10539.0,332.1787,332.6959,331.8605,332.318,10539.0
2023-12-13 12:30:00,333.84,334.19,333.43,333.66,9889.0,332.0395,332.3876,331.6317,331.8605,9889.0
2023-12-13 13:00:00,333.68,333.68,332.73,332.99,14299.0,331.8803,331.8803,330.9355,331.1941,14299.0
2023-12-13 13:30:00,333.04,335.14,333.04,333.9,26714.0,331.2438,333.3325,331.2438,332.0992,26714.0
2023-12-13 14:00:00,334.25,337.25,334.25,334.95,39726.0,332.4473,335.4311,332.4473,333.1435,39726.0
2023-12-13 14:30:00,334.72,337.08,333.9,336.0,39734.0,332.9147,335.262,332.0992,334.1878,39734.0
2023-12-13 15:00:00,336.05,336.81,333.98,334.77,79058.0,334.2376,334.9935,332.1787,332.9645,79058.0
2023-12-13 15:30:00,334.79,335.34,333.6,334.69,145867.0,332.9844,333.5314,331.8008,332.8849,145867.0
2023-12-14 09:30:00,334.03,334.7,331.72,332.39,122973.0,332.2285,332.8948,329.9309,330.5973,122973.0
2023-12-14 10:00:00,332.44,332.44,329.44,330.22,85730.0,330.647,330.647,327.6632,328.439,85730.0
2023-12-14 10:30:00,330.26,331.0,328.74,330.01,57918.0,328.4788,329.2148,326.967,328.2301,57918.0
2023-12-14 11:00:00,330.0,332.83,330.0,332.24,72647.0,328.2202,331.0349,328.2202,330.4481,72647.0
2023-12-14 11:30:00,332.39,332.5,331.14,331.42,24046.0,330.5973,330.7067,329.354,329.6325,24046.0
2023-12-14 12:00:00,331.41,333.15,331.01,333.09,36282.0,329.6226,331.3532,329.2247,331.2935,36282.0
2023-12-14 12:30:00,333.04,334.02,331.04,331.11,37326.0,331.2438,332.2185,329.2546,329.3242,37326.0
2023-12-14 13:00:00,331.05,331.12,329.82,330.6,30590.0,329.2645,329.3342,328.0412,328.817,30590.0
2023-12-14 13:30:00,330.64,331.55,329.75,330.89,19761.0,328.8567,329.7618,327.9715,329.1054,19761.0
2023-12-14 14:00:00,330.86,332.9,330.86,332.68,29434.0,329.0756,331.1046,329.0756,330.8857,29434.0
2023-12-14 14:30:00,332.69,333.59,332.13,332.22,34941.0,330.8957,331.7908,330.3387,330.4282,34941.0
2023-12-14 15:00:00,332.31,333.48,331.73,332.95,32374.0,330.5177,331.6814,329.9409,331.1543,32374.0
2023-12-14 15:30:00,332.95,333.62,332.48,333.22,50791.0,331.1543,331.8207,330.6868,331.4228,50791.0
2023-12-15 09:30:00,331.99,338.61,331.73,336.4,105372.0,330.1995,336.7838,329.9409,334.5857,105372.0
2023-12-15 10:00:00,336.4,337.43,335.45,336.45,40376.0,334.5857,335.6101,333.6408,334.6354,40376.0
2023-12-15 10:30:00,336.42,338.03,335.91,336.57,26579.0,334.6056,336.2069,334.0983,334.7548,26579.0
2023-12-15 11:00:00,336.67,337.66,336.66,337.0,21553.0,334.8542,335.8389,334.8443,335.1824,21553.0
2023-12-15 11:30:00,336.92,337.5,335.35,335.9,16999.0,335.1029,335.6797,333.5413,334.0884,16999.0
2023-12-15 12:00:00,335.92,336.19,335.03,335.95,17228.0,334.1083,334.3768,333.2231,334.1381,17228.0
2023-12-15 12:30:00,336.03,336.13,334.36,334.56,8274.0,334.2177,334.3171,332.5567,332.7556,8274.0
2023-12-15 13:00:00,334.51,335.07,334.26,334.82,12752.0,332.7059,333.2629,332.4572,333.0142,12752.0
2023-12-15 13:30:00,334.86,334.86,333.07,333.79,11757.0,333.054,333.054,331.2736,331.9898,11757.0
2023-12-15 14:00:00,333.85,335.69,333.59,335.63,5648.0,332.0494,333.8795,331.7908,333.8198,5648.0
2023-12-15 14:30:00,335.75,335.99,334.74,335.99,17629.0,333.9392,334.1779,332.9346,334.1779,17629.0
2023-12-15 15:00:00,335.98,336.0,335.36,335.85,7873.0,334.1679,334.1878,333.5513,334.0386,7873.0
2023-12-15 15:30:00,335.81,338.17,332.9,335.0,146811.0,333.9989,336.3461,331.1046,333.1932,146811.0
2023-12-18 09:30:00,337.04,342.04,337.03,341.58,118424.0,335.2222,340.1953,335.2123,339.7377,118424.0
2023-12-18 10:00:00,341.71,343.4,341.71,343.0,84833.0,339.867,341.5479,339.867,341.1501,84833.0
2023-12-18 10:30:00,342.98,343.42,342.33,342.96,32619.0,341.1302,341.5678,340.4837,341.1103,32619.0
2023-12-18 11:00:00,342.74,345.07,342.68,344.95,50127.0,340.8915,343.2089,340.8318,343.0896,50127.0
2023-12-18 11:30:00,344.94,346.15,344.58,345.91,32022.0,343.0796,344.2831,342.7216,344.0444,32022.0
2023-12-18 12:00:00,345.92,347.51,345.38,346.15,54006.0,344.0543,345.6358,343.5172,344.2831,54006.0
2023-12-18 12:30:00,346.3,346.61,344.8,345.65,24395.0,344.4323,344.7406,342.9404,343.7858,24395.0
2023-12-18 13:00:00,345.58,346.32,344.52,346.31,28718.0,343.7162,344.4522,342.6619,344.4422,28718.0
2023-12-18 13:30:00,346.32,346.86,345.73,345.88,21517.0,344.4522,344.9893,343.8654,344.0146,21517.0
2023-12-18 14:00:00,345.76,347.29,345.65,346.57,24460.0,343.8952,345.4169,343.7858,344.7008,24460.0
2023-12-18 14:30:00,346.55,346.88,346.13,346.13,17497.0,344.6809,345.0092,344.2632,344.2632,17497.0
2023-12-18 15:00:00,346.1,346.46,345.79,346.27,26657.0,344.2334,344.5914,343.925,344.4024,26657.0
2023-12-18 15:30:00,346.27,346.27,344.21,344.51,61760.0,344.4024,344.4024,342.3536,342.6519,61760.0
2023-12-19 09:30:00,345.8,353.54,345.14,352.83,135101.0,343.935,351.6332,343.2785,350.9271,135101.0
2023-12-19 10:00:00,352.63,353.4,351.16,352.38,61868.0,350.7281,351.494,349.2661,350.4795,61868.0
2023-12-19 10:30:00,352.41,353.07,349.85,350.56,67151.0,350.5093,351.1658,347.9631,348.6693,67151.0
2023-12-19 11:00:00,350.78,351.36,350.0,350.39,25489.0,348.8881,349.465,348.1123,348.5002,25489.0
2023-12-19 11:30:00,350.3,351.48,350.3,350.85,20240.0,348.4107,349.5843,348.4107,348.9577,20240.0
2023-12-19 12:00:00,350.82,350.89,350.09,350.44,23151.0,348.9279,348.9975,348.2018,348.55,23151.0
2023-12-19 12:30:00,350.38,350.56,349.29,349.9,13019.0,348.4903,348.6693,347.4062,348.0129,13019.0
2023-12-19 13:00:00,349.97,350.42,349.67,350.41,14699.0,348.0825,348.5301,347.7841,348.5201,14699.0
2023-12-19 13:30:00,350.45,350.92,350.37,350.8,15397.0,348.5599,349.0274,348.4803,348.908,15397.0
2023-12-19 14:00:00,350.95,351.91,350.95,351.69,18107.0,349.0572,350.012,349.0572,349.7932,18107.0
2023-12-19 14:30:00,351.61,351.74,350.57,350.87,20509.0,349.7136,349.8429,348.6793,348.9776,20509.0
2023-12-19 15:00:00,350.79,350.89,349.7,350.04,22426.0,348.8981,348.9975,347.8139,348.1521,22426.0
2023-12-19 15:30:00,350.09,351.18,350.0,350.32,60990.0,348.2018,349.286,348.1123,348.4306,60990.0
2023-12-20 09:30:00,349.28,352.13,347.8,351.92,67342.0,347.3962,350.2308,345.9242,350.022,67342.0
2023-12-20 10:00:00,351.87,354.89,351.59,353.7,91380.0,349.9722,352.976,349.6938,351.7924,91380.0
2023-12-20 10:30:00,353.8,354.27,352.39,353.23,20951.0,351.8918,352.3593,350.4894,351.3249,20951.0
2023-12-20 11:00:00,353.22,353.78,352.35,352.75,21787.0,351.315,351.8719,350.4497,350.8475,21787.0
2023-12-20 11:30:00,352.83,353.0,352.26,352.56,20287.0,350.9271,351.0961,350.3601,350.6585,20287.0
2023-12-20 12:00:00,352.63,353.06,351.75,351.82,23210.0,350.7281,351.1558,349.8529,349.9225,23210.0
2023-12-20 12:30:00,351.85,352.94,351.57,352.9,28467.0,349.9524,351.0365,349.6739,350.9967,28467.0
2023-12-20 13:00:00,352.68,353.4,352.51,353.17,32260.0,350.7779,351.494,350.6088,351.2652,32260.0
2023-12-20 13:30:00,353.25,353.25,352.61,353.0,16363.0,351.3448,351.3448,350.7083,351.0961,16363.0
2023-12-20 14:00:00,353.23,353.27,352.3,352.5,17521.0,351.3249,351.3647,350.3999,350.5988,17521.0
2023-12-20 14:30:00,352.52,352.53,348.98,349.42,32243.0,350.6187,350.6287,347.0978,347.5355,32243.0
2023-12-20 15:00:00,349.58,350.82,348.27,349.62,28146.0,347.6946,348.9279,346.3917,347.7344,28146.0
2023-12-20 15:30:00,349.76,350.98,349.12,349.4,61371.0,347.8736,349.087,347.2371,347.5156,61371.0
2023-12-21 09:30:00,352.98,356.37,351.81,351.99,57330.0,351.0763,354.448,349.9126,350.0916,57330.0
2023-12-21 10:00:00,352.19,353.5,351.08,351.68,30089.0,350.2905,351.5935,349.1865,349.7833,30089.0
2023-12-21 10:30:00,351.79,352.14,351.11,351.93,21428.0,349.8927,350.2408,349.2163,350.0319,21428.0
2023-12-21 11:00:00,352.01,352.59,351.0,351.32,10361.0,350.1115,350.6884,349.1069,349.4252,10361.0
2023-12-21 11:30:00,351.09,351.99,350.85,350.99,5557.0,349.1965,350.0916,348.9577,349.097,5557.0
2023-12-21 12:00:00,350.7,350.8,349.77,349.79,21454.0,348.8086,348.908,347.8836,347.9035,21454.0
2023-12-21 12:30:00,349.81,350.39,349.26,349.94,9793.0,347.9234,348.5002,347.3763,348.0527,9793.0
2023-12-21 13:00:00,350.16,351.38,350.14,351.38,15824.0,348.2715,349.4849,348.2516,349.4849,15824.0
2023-12-21 13:30:00,351.5,351.93,350.84,351.93,11348.0,349.6042,350.0319,348.9478,350.0319,11348.0
2023-12-21 14:00:00,351.85,352.85,351.84,352.65,13221.0,349.9524,350.947,349.9424,350.748,13221.0
2023-12-21 14:30:00,352.72,353.64,352.0,352.27,14131.0,350.8177,351.7327,350.1015,350.3701,14131.0
2023-12-21 15:00:00,352.43,352.83,351.4,352.32,11783.0,350.5292,350.9271,349.5048,350.4198,11783.0
2023-12-21 15:30:00,352.31,354.32,351.88,354.05,31979.0,350.4099,352.409,349.9822,352.1405,31979.0
2023-12-22 09:30:00,355.8,357.1,354.54,355.68,32251.0,353.881,355.174,352.6278,353.7617,32251.0
2023-12-22 10:00:00,355.83,356.18,354.72,356.11,18672.0,353.9109,354.259,352.8069,354.1894,18672.0
2023-12-22 10:30:00,356.27,356.27,354.01,354.02,28490.0,354.3485,354.3485,352.1007,352.1106,28490.0
2023-12-22 11:00:00,353.59,353.87,352.83,353.33,25032.0,351.683,351.9615,350.9271,351.4244,25032.0
2023-12-22 11:30:00,353.34,353.76,352.58,352.94,16437.0,351.4343,351.8521,350.6784,351.0365,16437.0
2023-12-22 12:00:00,352.99,353.4,351.61,351.92,16702.0,351.0862,351.494,349.7136,350.022,16702.0
2023-12-22 12:30:00,351.92,353.61,351.83,353.52,12492.0,350.022,351.7029,349.9325,351.6133,12492.0
2023-12-22 13:00:00,353.25,353.83,352.96,353.38,15497.0,351.3448,351.9217,351.0564,351.4741,15497.0
2023-12-22 13:30:00,353.43,353.8,353.2,353.51,11460.0,351.5238,351.8918,351.2951,351.6034,11460.0
2023-12-22 14:00:00,353.44,353.53,351.52,351.66,28582.0,351.5338,351.6233,349.6241,349.7634,28582.0
2023-12-22 14:30:00,351.56,353.71,351.24,353.71,12992.0,349.6639,351.8023,349.3456,351.8023,12992.0
2023-12-22 15:00:00,353.72,354.2,353.35,354.13,17654.0,351.8123,352.2897,351.4443,352.2201,17654.0
2023-12-22 15:30:00,354.22,354.23,352.94,353.5,45101.0,352.3096,352.3195,351.0365,351.5935,45101.0
2023-12-26 09:30:00,354.84,356.0,353.57,355.86,40756.0,352.9262,354.08,351.6631,353.9407,40756.0
2023-12-26 10:00:00,355.95,356.5,355.35,356.48,16270.0,354.0302,354.5773,353.4335,354.5574,16270.0
2023-12-26 10:30:00,356.65,356.97,355.68,355.9,28299.0,354.7265,355.0447,353.7617,353.9805,28299.0
2023-12-26 11:00:00,355.95,356.12,354.92,355.31,23651.0,354.0302,354.1993,353.0058,353.3937,23651.0
2023-12-26 11:30:00,355.26,355.89,355.14,355.4,14107.0,353.344,353.9706,353.2246,353.4832,14107.0
2023-12-26 12:00:00,355.34,355.53,354.89,354.89,21443.0,353.4235,353.6125,352.976,352.976,21443.0
2023-12-26 12:30:00,354.94,354.96,354.29,354.54,21412.0,353.0257,353.0456,352.3792,352.6278,21412.0
2023-12-26 13:00:00,354.54,354.71,354.02,354.32,18715.0,352.6278,352.7969,352.1106,352.409,18715.0
2023-12-26 13:30:00,354.43,354.45,353.48,354.12,6920.0,352.5184,352.5383,351.5736,352.2101,6920.0
2023-12-26 14:00:00,354.1,354.62,353.93,354.47,13580.0,352.1902,352.7074,352.0211,352.5582,13580.0
2023-12-26 14:30:00,354.56,355.0,354.5,354.84,6194.0,352.6477,353.0854,352.5881,352.9262,6194.0
2023-12-26 15:00:00,354.95,355.29,354.71,355.12,8717.0,353.0356,353.3738,352.7969,353.2047,8717.0
2023-12-26 15:30:00,355.1,355.37,354.61,354.79,16679.0,353.1848,353.4534,352.6975,352.8765,16679.0
2023-12-27 09:30:00,356.11,359.0,355.5,357.64,82186.0,354.1894,357.0638,353.5827,355.7111,82186.0
2023-12-27 10:00:00,357.56,358.32,356.94,357.31,33328.0,355.6316,356.3875,355.0149,355.3829,33328.0
2023-12-27 10:30:00,357.12,357.8,356.67,357.14,14092.0,355.1939,355.8703,354.7464,355.2138,14092.0
2023-12-27 11:00:00,357.11,357.41,356.57,357.17,21284.0,355.184,355.4824,354.6469,355.2437,21284.0
2023-12-27 11:30:00,357.17,357.41,356.68,357.16,42499.0,355.2437,355.4824,354.7563,355.2337,42499.0
2023-12-27 12:00:00,357.25,358.02,357.19,357.51,19824.0,355.3232,356.0891,355.2636,355.5818,19824.0
2023-12-27 12:30:00,357.69,357.94,357.15,357.31,10021.0,355.7609,356.0095,355.2238,355.3829,10021.0
2023-12-27 13:00:00,357.3,358.84,357.3,358.13,14006.0,355.373,356.9047,355.373,356.1985,14006.0
2023-12-27 13:30:00,358.33,358.33,357.56,357.56,17621.0,356.3974,356.3974,355.6316,355.6316,17621.0
2023-12-27 14:00:00,357.48,357.48,356.34,356.8,19535.0,355.552,355.552,354.4181,354.8757,19535.0
2023-12-27 14:30:00,356.83,356.83,355.64,356.52,26542.0,354.9055,354.9055,353.7219,354.5972,26542.0
2023-12-27 15:00:00,356.45,357.7,356.4,357.66,10628.0,354.5275,355.7708,354.4778,355.731,10628.0
2023-12-27 15:30:00,357.63,357.89,356.99,357.87,31863.0,355.7012,355.9598,355.0646,355.9399,31863.0
2023-12-28 09:30:00,359.78,361.25,358.82,359.09,51088.0,357.8396,359.3017,356.8848,357.1533,51088.0
2023-12-28 10:00:00,359.12,359.93,358.4,359.17,21627.0,357.1831,357.9888,356.467,357.2329,21627.0
2023-12-28 10:30:00,359.2,360.74,359.2,360.36,30681.0,357.2627,358.7944,357.2627,358.4165,30681.0
2023-12-28 11:00:00,360.36,360.43,359.34,360.02,14438.0,358.4165,358.4861,357.402,358.0783,14438.0
2023-12-28 11:30:00,360.0,360.16,359.64,359.88,14302.0,358.0584,358.2175,357.7003,357.939,14302.0
2023-12-28 12:00:00,359.69,359.77,359.0,359.02,9536.0,357.7501,357.8296,357.0638,357.0837,9536.0
2023-12-28 12:30:00,359.1,360.79,359.1,360.79,5443.0,357.1633,358.8441,357.1633,358.8441,5443.0
2023-12-28 13:00:00,360.77,361.88,360.34,361.46,20737.0,358.8242,359.9283,358.3966,359.5105,20737.0
2023-12-28 13:30:00,361.48,361.5,360.7,361.11,10815.0,359.5304,359.5503,358.7546,359.1624,10815.0
2023-12-28 14:00:00,361.13,361.2,360.84,361.12,6852.0,359.1823,359.2519,358.8939,359.1724,6852.0
2023-12-28 14:30:00,361.09,361.15,360.1,360.13,9289.0,359.1425,359.2022,358.1579,358.1877,9289.0
2023-12-28 15:00:00,360.08,360.3,359.0,359.18,18383.0,358.138,358.3568,357.0638,357.2428,18383.0
2023-12-28 15:30:00,359.27,359.27,357.81,358.36,40410.0,357.3323,357.3323,355.8802,356.4272,40410.0
2023-12-29 09:30:00,358.99,359.93,355.89,356.87,49871.0,357.0538,357.9888,353.9706,354.9453,49871.0
2023-12-29 10:00:00,356.5,358.2,355.81,357.02,45349.0,354.5773,356.2681,353.891,355.0945,45349.0
2023-12-29 10:30:00,356.92,356.92,354.27,354.56,20885.0,354.995,354.995,352.3593,352.6477,20885.0
2023-12-29 11:00:00,354.4,354.79,352.16,352.31,45801.0,352.4886,352.8765,350.2607,350.4099,45801.0
2023-12-29 11:30:00,352.37,353.89,352.3,353.19,36724.0,350.4695,351.9813,350.3999,351.2851,36724.0
2023-12-29 12:00:00,353.27,353.62,351.97,352.2,33635.0,351.3647,351.7128,350.0717,350.3005,33635.0
2023-12-29 12:30:00,352.07,353.71,352.03,353.5,24451.0,350.1712,351.8023,350.1314,351.5935,24451.0
2023-12-29 13:00:00,353.45,354.55,353.42,353.48,9599.0,351.5437,352.6378,351.5139,351.5736,9599.0
2023-12-29 13:30:00,353.4,354.49,353.4,353.62,30893.0,351.494,352.5781,351.494,351.7128,30893.0
2023-12-29 14:00:00,353.82,354.26,353.3,353.3,11457.0,351.9117,352.3494,351.3945,351.3945,11457.0
2023-12-29 14:30:00,353.37,354.49,353.27,354.48,18636.0,351.4642,352.5781,351.3647,352.5682,18636.0
2023-12-29 15:00:00,354.51,355.23,353.85,354.91,23700.0,352.598,353.3141,351.9416,352.9958,23700.0
2023-12-29 15:30:00,354.84,355.3,352.85,353.98,56839.0,352.9262,353.3837,350.947,352.0709,56839.0
2024-01-02 09:30:00,351.36,353.06,342.57,344.4,58922.0,349.465,351.1558,340.7224,342.5425,58922.0
2024-01-02 10:00:00,344.4,345.48,341.58,341.58,53575.0,342.5425,343.6167,339.7377,339.7377,53575.0
2024-01-02 10:30:00,341.5,342.15,340.02,340.54,53129.0,339.6582,340.3047,338.1862,338.7034,53129.0
2024-01-02 11:00:00,340.78,344.21,340.72,343.92,42129.0,338.9421,342.3536,338.8824,342.0651,42129.0
2024-01-02 11:30:00,344.42,345.84,344.28,345.5,34173.0,342.5624,343.9748,342.4232,343.6366,34173.0
2024-01-02 12:00:00,345.87,346.78,344.95,345.3,16567.0,344.0046,344.9097,343.0896,343.4377,16567.0
2024-01-02 12:30:00,345.27,345.75,343.57,343.62,10762.0,343.4078,343.8853,341.717,341.7667,10762.0
2024-01-02 13:00:00,343.53,344.43,343.17,343.96,21099.0,341.6772,342.5724,341.3192,342.1049,21099.0
2024-01-02 13:30:00,344.24,344.38,343.1,343.13,17421.0,342.3834,342.5226,341.2495,341.2794,17421.0
2024-01-02 14:00:00,343.09,343.82,342.41,343.82,14866.0,341.2396,341.9657,340.5633,341.9657,14866.0
2024-01-02 14:30:00,344.24,344.35,343.28,343.32,14690.0,342.3834,342.4928,341.4286,341.4684,14690.0
2024-01-02 15:00:00,343.04,344.57,342.45,344.57,19299.0,341.1899,342.7116,340.603,342.7116,19299.0
2024-01-02 15:30:00,344.51,346.51,343.35,346.06,53974.0,342.6519,344.6412,341.4982,344.1936,53974.0
2024-01-03 09:30:00,344.98,347.92,343.37,345.89,50582.0,343.1194,346.0435,341.5181,344.0245,50582.0
2024-01-03 10:00:00,345.51,346.39,343.75,345.12,32118.0,343.6465,344.5218,341.896,343.2586,32118.0
2024-01-03 10:30:00,345.0,346.65,344.45,346.52,31256.0,343.1393,344.7804,342.5923,344.6511,31256.0
2024-01-03 11:00:00,346.51,346.81,345.51,345.73,24316.0,344.6412,344.9395,343.6465,343.8654,24316.0
2024-01-03 11:30:00,345.6,346.21,344.34,344.37,19662.0,343.7361,344.3428,342.4829,342.5127,19662.0
2024-01-03 12:00:00,344.18,345.25,343.92,345.2,15493.0,342.3237,343.3879,342.0651,343.3382,15493.0
2024-01-03 12:30:00,345.18,345.25,344.23,344.97,10403.0,343.3183,343.3879,342.3734,343.1095,10403.0
2024-01-03 13:00:00,345.04,345.29,344.71,345.05,28230.0,343.1791,343.4277,342.8509,343.189,28230.0
2024-01-03 13:30:00,345.06,345.42,344.37,345.42,31627.0,343.199,343.557,342.5127,343.557,31627.0
2024-01-03 14:00:00,345.94,347.07,343.87,346.73,21305.0,344.0742,345.1981,342.0154,344.86,21305.0
2024-01-03 14:30:00,347.03,347.09,345.6,345.68,15492.0,345.1583,345.218,343.7361,343.8156,15492.0
2024-01-03 15:00:00,345.89,345.89,344.82,345.07,13078.0,344.0245,344.0245,342.9603,343.2089,13078.0
2024-01-03 15:30:00,345.21,346.15,343.75,344.39,55804.0,343.3482,344.2831,341.896,342.5326,55804.0
2024-01-04 09:30:00,345.19,345.9,343.42,345.24,35761.0,343.3283,344.0344,341.5678,343.378,35761.0
2024-01-04 10:00:00,345.14,345.83,344.4,344.9,29026.0,343.2785,343.9648,342.5425,343.0398,29026.0
2024-01-04 10:30:00,344.89,345.58,344.13,344.65,19558.0,343.0299,343.7162,342.274,342.7912,19558.0
2024-01-04 11:00:00,344.78,346.92,344.78,346.55,25049.0,342.9205,345.0489,342.9205,344.6809,25049.0
2024-01-04 11:30:00,346.5,347.11,345.93,346.96,15329.0,344.6312,345.2379,344.0643,345.0887,15329.0
2024-01-04 12:00:00,346.99,347.23,346.5,347.08,7416.0,345.1186,345.3573,344.6312,345.2081,7416.0
2024-01-04 12:30:00,346.99,347.64,346.57,347.53,15264.0,345.1186,345.7651,344.7008,345.6557,15264.0
2024-01-04 13:00:00,347.5,347.5,346.68,347.47,6962.0,345.6258,345.6258,344.8102,345.596,6962.0
2024-01-04 13:30:00,347.69,348.12,347.47,347.68,6157.0,345.8148,346.2425,345.596,345.8048,6157.0
2024-01-04 14:00:00,347.69,347.76,346.75,346.75,9709.0,345.8148,345.8844,344.8799,344.8799,9709.0
2024-01-04 14:30:00,346.93,347.32,346.69,346.99,9156.0,345.0589,345.4468,344.8202,345.1186,9156.0
2024-01-04 15:00:00,347.1,347.43,346.16,346.98,12735.0,345.228,345.5562,344.293,345.1086,12735.0
2024-01-04 15:30:00,346.94,347.6,346.38,347.19,33614.0,345.0688,345.7253,344.5119,345.3175,33614.0
2024-01-05 09:30:00,346.99,351.12,346.43,349.67,56715.0,345.1186,349.2263,344.5616,347.7841,56715.0
2024-01-05 10:00:00,349.99,351.93,349.89,351.79,33948.0,348.1024,350.0319,348.0029,349.8927,33948.0
2024-01-05 10:30:00,351.66,352.91,351.36,352.87,24459.0,349.7634,351.0066,349.465,350.9669,24459.0
2024-01-05 11:00:00,352.97,353.43,351.99,351.99,26523.0,351.0663,351.5238,350.0916,350.0916,26523.0
2024-01-05 11:30:00,352.1,352.23,351.46,351.73,34326.0,350.201,350.3303,349.5645,349.833,34326.0
2024-01-05 12:00:00,351.75,351.83,350.77,351.29,16363.0,349.8529,349.9325,348.8782,349.3954,16363.0
2024-01-05 12:30:00,350.87,352.14,350.87,351.8,22062.0,348.9776,350.2408,348.9776,349.9026,22062.0
2024-01-05 13:00:00,351.77,351.92,350.82,351.03,14976.0,349.8728,350.022,348.9279,349.1368,14976.0
2024-01-05 13:30:00,351.35,352.24,351.29,351.98,13541.0,349.455,350.3402,349.3954,350.0817,13541.0
2024-01-05 14:00:00,352.13,352.23,351.55,351.96,11258.0,350.2308,350.3303,349.654,350.0618,11258.0
2024-01-05 14:30:00,351.92,352.19,350.58,350.84,28655.0,350.022,350.2905,348.6892,348.9478,28655.0
2024-01-05 15:00:00,350.88,351.44,349.88,349.96,55656.0,348.9876,349.5446,347.993,348.0725,55656.0
2024-01-05 15:30:00,349.91,352.48,349.62,351.92,114988.0,348.0228,350.579,347.7344,350.022,114988.0
2024-01-08 09:30:00,354.92,355.98,353.09,354.11,61149.0,353.0058,354.0601,351.1857,352.2002,61149.0
2024-01-08 10:00:00,354.21,354.22,352.12,353.62,66828.0,352.2996,352.3096,350.2209,351.7128,66828.0
2024-01-08 10:30:00,353.51,354.79,352.94,354.12,31810.0,351.6034,352.8765,351.0365,352.2101,31810.0
2024-01-08 11:00:00,354.31,354.7,353.91,353.98,16406.0,352.3991,352.787,352.0012,352.0709,16406.0
2024-01-08 11:30:00,354.07,354.62,353.61,353.95,10062.0,352.1604,352.7074,351.7029,352.041,10062.0
2024-01-08 12:00:00,354.24,355.0,353.98,355.0,6664.0,352.3295,353.0854,352.0709,353.0854,6664.0
2024-01-08 12:30:00,354.91,356.5,354.87,356.48,16018.0,352.9958,354.5773,352.9561,354.5574,16018.0
2024-01-08 13:00:00,356.46,356.53,355.8,355.87,8755.0,354.5375,354.6071,353.881,353.9507,8755.0
2024-01-08 13:30:00,355.92,356.24,355.7,356.24,5191.0,354.0004,354.3187,353.7816,354.3187,5191.0
2024-01-08 14:00:00,356.25,356.3,355.73,355.93,5553.0,354.3286,354.3784,353.8114,354.0103,5553.0
2024-01-08 14:30:00,356.0,357.65,356.0,357.35,13989.0,354.08,355.7211,354.08,355.4227,13989.0
2024-01-08 15:00:00,357.39,357.9,357.03,357.54,16442.0,355.4625,355.9697,355.1044,355.6117,16442.0
2024-01-08 15:30:00,357.66,358.96,357.41,358.62,55586.0,355.731,357.024,355.4824,356.6858,55586.0
2024-01-09 09:30:00,356.4,358.23,355.4,356.42,52453.0,354.4778,356.2979,353.4832,354.4977,52453.0
2024-01-09 10:00:00,356.34,358.46,355.88,358.33,33156.0,354.4181,356.5267,353.9606,356.3974,33156.0
2024-01-09 10:30:00,358.38,359.74,357.5,358.63,19573.0,356.4471,357.7998,355.5719,356.6958,19573.0
2024-01-09 11:00:00,358.68,359.68,358.53,358.6,20247.0,356.7455,357.7401,356.5963,356.6659,20247.0
2024-01-09 11:30:00,358.59,359.16,358.37,359.07,18562.0,356.656,357.2229,356.4372,357.1334,18562.0
2024-01-09 12:00:00,359.1,360.61,358.92,359.29,20947.0,357.1633,358.6651,356.9842,357.3522,20947.0
2024-01-09 12:30:00,359.47,359.5,358.58,359.04,7061.0,357.5313,357.5611,356.6461,357.1036,7061.0
2024-01-09 13:00:00,358.98,359.79,358.56,358.72,12759.0,357.0439,357.8495,356.6262,356.7853,12759.0
2024-01-09 13:30:00,358.7,358.93,357.98,358.7,10723.0,356.7654,356.9942,356.0493,356.7654,10723.0
2024-01-09 14:00:00,358.79,358.8,358.05,358.22,7543.0,356.8549,356.8649,356.1189,356.288,7543.0
2024-01-09 14:30:00,358.5,358.82,358.14,358.82,9288.0,356.5665,356.8848,356.2084,356.8848,9288.0
2024-01-09 15:00:00,358.89,359.11,358.11,358.18,12320.0,356.9544,357.1732,356.1786,356.2482,12320.0
2024-01-09 15:30:00,358.2,358.31,356.33,357.33,34309.0,356.2681,356.3775,354.4082,355.4028,34309.0
2024-01-10 09:30:00,360.0,367.53,359.15,366.92,156244.0,358.0584,365.5478,357.213,364.9411,156244.0
2024-01-10 10:00:00,366.79,368.2,365.51,366.6,51316.0,364.8118,366.2142,363.5387,364.6228,51316.0
2024-01-10 10:30:00,366.6,367.84,366.08,367.6,56661.0,364.6228,365.8561,364.1056,365.6174,56661.0
2024-01-10 11:00:00,367.78,369.0,367.77,368.4,38436.0,365.7964,367.0099,365.7865,366.4131,38436.0
2024-01-10 11:30:00,368.31,371.1,368.26,370.49,55150.0,366.3236,369.0985,366.2738,368.4918,55150.0
2024-01-10 12:00:00,370.69,371.3,370.0,371.02,40299.0,368.6907,369.2975,368.0045,369.019,40299.0
2024-01-10 12:30:00,371.03,372.18,370.91,371.78,45909.0,369.0289,370.1727,368.9096,369.7749,45909.0
2024-01-10 13:00:00,371.77,372.02,370.66,371.35,39565.0,369.7649,370.0136,368.6609,369.3472,39565.0
2024-01-10 13:30:00,371.33,371.6,370.11,370.38,17958.0,369.3273,369.5958,368.1139,368.3824,17958.0
2024-01-10 14:00:00,370.34,372.36,370.31,372.25,18157.0,368.3426,370.3517,368.3128,370.2423,18157.0
2024-01-10 14:30:00,372.27,372.85,372.1,372.25,24629.0,370.2622,370.8391,370.0931,370.2423,24629.0
2024-01-10 15:00:00,372.17,372.17,369.87,370.44,27366.0,370.1628,370.1628,367.8752,368.4421,27366.0
2024-01-10 15:30:00,370.44,371.41,369.43,370.64,52472.0,368.4421,369.4069,367.4375,368.641,52472.0
2024-01-11 09:30:00,372.14,372.62,367.62,371.12,104766.0,370.1329,370.6103,365.6373,369.1184,104766.0
2024-01-11 10:00:00,370.87,370.88,366.37,368.65,43957.0,368.8698,368.8797,364.394,366.6617,43957.0
2024-01-11 10:30:00,368.65,369.55,365.35,365.41,41900.0,366.6617,367.5569,363.3795,363.4392,41900.0
2024-01-11 11:00:00,365.51,365.98,363.09,363.1,58892.0,363.5387,364.0061,361.1317,361.1417,58892.0
2024-01-11 11:30:00,363.14,365.14,362.96,364.19,30782.0,361.1815,363.1707,361.0024,362.2258,30782.0
2024-01-11 12:00:00,364.22,365.58,364.0,365.04,32679.0,362.2556,363.6083,362.0368,363.0712,32679.0
2024-01-11 12:30:00,365.06,366.62,365.0,366.27,37342.0,363.0911,364.6427,363.0314,364.2946,37342.0
2024-01-11 13:00:00,366.26,368.26,366.2,367.97,40031.0,364.2846,366.2738,364.225,365.9854,40031.0
2024-01-11 13:30:00,368.0,369.07,367.75,369.04,28790.0,366.0152,367.0795,365.7666,367.0496,28790.0
2024-01-11 14:00:00,369.22,369.94,368.28,369.94,28728.0,367.2287,367.9448,366.2937,367.9448,28728.0
2024-01-11 14:30:00,370.0,371.39,369.85,371.2,24651.0,368.0045,369.387,367.8553,369.198,24651.0
2024-01-11 15:00:00,371.3,371.3,369.68,370.37,20207.0,369.2975,369.2975,367.6862,368.3725,20207.0
2024-01-11 15:30:00,370.2,370.71,368.9,369.73,61023.0,368.2034,368.7106,366.9104,367.7359,61023.0
2024-01-12 09:30:00,370.49,375.6,369.73,374.1,125402.0,368.4918,373.5743,367.7359,372.0823,125402.0
2024-01-12 10:00:00,374.02,375.0,372.6,374.9,55604.0,372.0028,372.9775,370.5904,372.878,55604.0
2024-01-12 10:30:00,375.0,375.26,373.78,374.78,45368.0,372.9775,373.2361,371.7641,372.7587,45368.0
2024-01-12 11:00:00,374.68,377.01,374.34,376.23,28378.0,372.6592,374.9767,372.3211,374.2009,28378.0
2024-01-12 11:30:00,376.28,376.31,374.13,374.54,19025.0,374.2506,374.2804,372.1122,372.52,19025.0
2024-01-12 12:00:00,374.41,374.7,373.52,373.85,19196.0,372.3907,372.6791,371.5055,371.8337,19196.0
2024-01-12 12:30:00,373.76,374.85,373.4,374.42,14680.0,371.7442,372.8283,371.3861,372.4006,14680.0
2024-01-12 13:00:00,374.48,375.0,374.14,374.68,17544.0,372.4603,372.9775,372.1221,372.6592,17544.0
2024-01-12 13:30:00,374.65,374.8,374.22,374.33,6094.0,372.6294,372.7786,372.2017,372.3111,6094.0
2024-01-12 14:00:00,374.31,375.54,374.31,375.54,9947.0,372.2912,373.5146,372.2912,373.5146,9947.0
2024-01-12 14:30:00,375.34,375.52,374.32,374.34,10595.0,373.3157,373.4947,372.3012,372.3211,10595.0
2024-01-12 15:00:00,374.18,374.18,373.38,374.11,29118.0,372.1619,372.1619,371.3662,372.0923,29118.0
2024-01-12 15:30:00,374.17,374.81,373.82,374.45,35926.0,372.152,372.7885,371.8039,372.4305,35926.0
2024-01-16 09:30:00,373.65,375.5,369.92,371.93,87099.0,371.6348,373.4748,367.9249,369.9241,87099.0
2024-01-16 10:00:00,371.87,371.87,369.17,370.95,59833.0,369.8644,369.8644,367.1789,368.9493,59833.0
2024-01-16 10:30:00,371.06,371.25,369.78,370.01,25282.0,369.0587,369.2477,367.7856,368.0144,25282.0
2024-01-16 11:00:00,370.07,370.2,368.33,369.84,36354.0,368.0741,368.2034,366.3435,367.8453,36354.0
2024-01-16 11:30:00,370.13,370.79,369.27,369.34,30233.0,368.1338,368.7902,367.2784,367.348,30233.0
2024-01-16 12:00:00,369.59,369.93,368.72,369.35,13051.0,367.5967,367.9348,366.7314,367.358,13051.0
2024-01-16 12:30:00,369.28,369.61,368.87,369.21,22534.0,367.2883,367.6166,366.8806,367.2187,22534.0
2024-01-16 13:00:00,369.22,370.19,368.99,369.54,17939.0,367.2287,368.1934,366.9999,367.5469,17939.0
2024-01-16 13:30:00,369.62,369.69,368.47,368.92,10542.0,367.6265,367.6961,366.4827,366.9303,10542.0
2024-01-16 14:00:00,368.88,369.29,368.35,369.16,13250.0,366.8905,367.2983,366.3634,367.169,13250.0
2024-01-16 14:30:00,369.19,370.15,368.99,369.94,14986.0,367.1988,368.1537,366.9999,367.9448,14986.0
2024-01-16 15:00:00,370.16,370.23,369.21,369.22,25551.0,368.1636,368.2332,367.2187,367.2287,25551.0
2024-01-16 15:30:00,369.33,369.33,367.25,367.41,113543.0,367.3381,367.3381,365.2693,365.4284,113543.0
2024-01-17 09:30:00,366.42,366.84,360.98,360.98,64469.0,364.4438,364.8615,359.0331,359.0331,64469.0
2024-01-17 10:00:00,360.69,363.22,358.7,363.04,88485.0,358.7447,361.261,356.7654,361.082,88485.0
2024-01-17 10:30:00,362.88,364.85,362.82,364.18,28843.0,360.9229,362.8822,360.8632,362.2159,28843.0
2024-01-17 11:00:00,364.38,366.5,364.38,366.43,24783.0,362.4148,364.5233,362.4148,364.4537,24783.0
2024-01-17 11:30:00,366.47,366.85,365.44,365.88,11607.0,364.4935,364.8715,363.4691,363.9067,11607.0
2024-01-17 12:00:00,365.89,366.49,365.54,365.88,20287.0,363.9166,364.5134,363.5685,363.9067,20287.0
2024-01-17 12:30:00,365.74,366.58,365.48,366.27,7277.0,363.7674,364.6029,363.5088,364.2946,7277.0
2024-01-17 13:00:00,366.33,366.62,365.39,366.0,17325.0,364.3543,364.6427,363.4193,364.026,17325.0
2024-01-17 13:30:00,365.97,366.16,364.89,365.15,16000.0,363.9962,364.1852,362.922,363.1806,16000.0
2024-01-17 14:00:00,365.04,366.16,364.76,365.7,10074.0,363.0712,364.1852,362.7927,363.7277,10074.0
2024-01-17 14:30:00,365.92,367.41,365.86,367.16,17788.0,363.9465,365.4284,363.8868,365.1798,17788.0
2024-01-17 15:00:00,367.19,367.22,365.65,365.75,18262.0,365.2096,365.2395,363.6779,363.7774,18262.0
2024-01-17 15:30:00,365.75,368.47,365.71,368.27,37571.0,363.7774,366.4827,363.7376,366.2838,37571.0
2024-01-18 09:30:00,371.65,373.94,371.0,373.13,46898.0,369.6456,371.9232,368.9991,371.1176,46898.0
2024-01-18 10:00:00,373.18,374.52,372.18,373.73,31634.0,371.1673,372.5001,370.1727,371.7143,31634.0
2024-01-18 10:30:00,373.88,376.18,373.6,375.98,44970.0,371.8635,374.1511,371.585,373.9522,44970.0
2024-01-18 11:00:00,376.03,376.16,374.95,376.07,32978.0,374.0019,374.1312,372.9278,374.0417,32978.0
2024-01-18 11:30:00,376.1,376.85,376.04,376.39,18979.0,374.0716,374.8175,374.0119,374.36,18979.0
2024-01-18 12:00:00,376.54,376.54,374.39,374.89,37968.0,374.5092,374.5092,372.3708,372.8681,37968.0
2024-01-18 12:30:00,374.94,375.12,373.8,373.8,10691.0,372.9178,373.0968,371.784,371.784,10691.0
2024-01-18 13:00:00,373.7,373.7,372.2,373.02,23818.0,371.6845,371.6845,370.1926,371.0082,23818.0
2024-01-18 13:30:00,373.27,374.25,373.23,374.03,19779.0,371.2568,372.2315,371.217,372.0127,19779.0
2024-01-18 14:00:00,374.08,375.51,373.62,375.49,14303.0,372.0625,373.4847,371.6049,373.4649,14303.0
2024-01-18 14:30:00,375.57,375.94,374.69,375.76,14478.0,373.5444,373.9124,372.6692,373.7334,14478.0
2024-01-18 15:00:00,375.76,375.94,375.32,375.67,14074.0,373.7334,373.9124,373.2958,373.6439,14074.0
2024-01-18 15:30:00,375.73,376.44,375.47,376.21,32674.0,373.7036,374.4097,373.445,374.181,32674.0
2024-01-19 09:30:00,379.0,382.55,378.01,380.71,108295.0,376.9559,380.4868,375.9713,378.6567,108295.0
2024-01-19 10:00:00,380.89,381.89,380.23,380.99,63405.0,378.8357,379.8303,378.1793,378.9352,63405.0
2024-01-19 10:30:00,380.91,381.49,380.0,381.44,41975.0,378.8556,379.4325,377.9505,379.3828,41975.0
2024-01-19 11:00:00,381.35,381.91,381.1,381.26,37238.0,379.2932,379.8502,379.0446,379.2037,37238.0
2024-01-19 11:30:00,381.3,381.87,380.65,381.78,24812.0,379.2435,379.8104,378.597,379.7209,24812.0
2024-01-19 12:00:00,381.71,381.8,380.7,381.1,21501.0,379.6513,379.7408,378.6468,379.0446,21501.0
2024-01-19 12:30:00,381.14,382.6,380.91,382.6,26552.0,379.0844,380.5365,378.8556,380.5365,26552.0
2024-01-19 13:00:00,382.44,383.5,382.26,383.09,14394.0,380.3774,381.4317,380.1983,381.0239,14394.0
2024-01-19 13:30:00,383.17,383.98,382.49,382.83,20952.0,381.1034,381.9091,380.4271,380.7653,20952.0
2024-01-19 14:00:00,382.93,384.0,382.42,383.51,12146.0,380.8647,381.929,380.3575,381.4416,12146.0
2024-01-19 14:30:00,383.67,383.67,382.72,383.66,15949.0,381.6007,381.6007,380.6559,381.5908,15949.0
2024-01-19 15:00:00,383.67,384.35,383.25,383.25,26589.0,381.6007,382.2771,381.183,381.183,26589.0
2024-01-19 15:30:00,383.2,383.65,382.27,383.44,65619.0,381.1333,381.5808,380.2083,381.372,65619.0
2024-01-22 09:30:00,388.28,390.27,385.89,387.54,81907.0,386.1859,388.1651,383.8088,385.4499,81907.0
2024-01-22 10:00:00,387.75,387.82,385.22,385.22,37418.0,385.6587,385.7284,383.1424,383.1424,37418.0
2024-01-22 10:30:00,385.24,385.35,383.31,383.86,36820.0,383.1623,383.2717,381.2427,381.7897,36820.0
2024-01-22 11:00:00,383.8,385.74,383.75,385.3,20540.0,381.73,383.6596,381.6803,383.2219,20540.0
2024-01-22 11:30:00,385.38,385.95,384.39,385.01,17941.0,383.3015,383.8684,382.3169,382.9335,17941.0
2024-01-22 12:00:00,385.05,385.4,384.22,384.58,18378.0,382.9733,383.3214,382.1478,382.5058,18378.0
2024-01-22 12:30:00,384.58,384.89,383.5,383.93,19735.0,382.5058,382.8142,381.4317,381.8593,19735.0
2024-01-22 13:00:00,383.71,383.71,382.21,382.45,21288.0,381.6405,381.6405,380.1486,380.3873,21288.0
2024-01-22 13:30:00,382.43,383.38,382.43,383.04,16207.0,380.3674,381.3123,380.3674,380.9741,16207.0
2024-01-22 14:00:00,383.11,383.2,381.45,381.64,28472.0,381.0438,381.1333,379.3927,379.5817,28472.0
2024-01-22 14:30:00,381.71,382.71,381.25,382.49,38036.0,379.6513,380.6459,379.1938,380.4271,38036.0
2024-01-22 15:00:00,382.6,382.74,382.06,382.7,35886.0,380.5365,380.6758,379.9994,380.636,35886.0
2024-01-22 15:30:00,382.7,382.7,381.57,381.78,87402.0,380.636,380.636,379.5121,379.7209,87402.0
2024-01-23 09:30:00,384.62,386.93,382.66,386.42,60442.0,382.5456,384.8432,380.5962,384.3359,60442.0
2024-01-23 10:00:00,386.35,387.27,385.54,387.27,29300.0,384.2663,385.1813,383.4607,385.1813,29300.0
2024-01-23 10:30:00,387.31,388.36,386.63,386.95,38089.0,385.2211,386.2654,384.5448,384.863,38089.0
2024-01-23 11:00:00,386.95,387.54,384.83,384.88,29049.0,384.863,385.4499,382.7545,382.8042,29049.0
2024-01-23 11:30:00,384.62,386.31,384.46,386.18,17983.0,382.5456,384.2265,382.3865,384.0972,17983.0
2024-01-23 12:00:00,386.15,386.15,385.19,385.38,10027.0,384.0674,384.0674,383.1125,383.3015,10027.0
2024-01-23 12:30:00,385.28,387.0,385.08,386.96,13913.0,383.2021,384.9128,383.0031,384.873,13913.0
2024-01-23 13:00:00,386.95,387.0,384.71,384.71,52075.0,384.863,384.9128,382.6351,382.6351,52075.0
2024-01-23 13:30:00,384.76,384.76,382.91,384.07,34031.0,382.6849,382.6849,380.8448,381.9986,34031.0
2024-01-23 14:00:00,384.16,384.22,383.05,383.2,13008.0,382.0881,382.1478,380.9841,381.1333,13008.0
2024-01-23 14:30:00,383.16,383.79,382.12,383.59,16722.0,381.0935,381.7201,380.0591,381.5212,16722.0
2024-01-23 15:00:00,383.66,384.81,383.51,384.27,30546.0,381.5908,382.7346,381.4416,382.1975,30546.0
2024-01-23 15:30:00,384.29,385.6,384.29,385.22,38453.0,382.2174,383.5203,382.2174,383.1424,38453.0
2024-01-24 09:30:00,389.51,392.37,387.81,391.62,77127.0,387.4092,390.2538,385.7184,389.5079,77127.0
2024-01-24 10:00:00,391.53,393.28,390.65,392.93,41299.0,389.4183,391.1589,388.5431,390.8108,41299.0
2024-01-24 10:30:00,393.0,394.3,392.77,392.92,35588.0,390.8804,392.1734,390.6517,390.8008,35588.0
2024-01-24 11:00:00,392.99,393.04,391.76,392.23,34386.0,390.8705,390.9202,389.6471,390.1146,34386.0
2024-01-24 11:30:00,391.93,393.8,391.84,393.62,24743.0,389.8162,391.6761,389.7267,391.4971,24743.0
2024-01-24 12:00:00,393.65,395.33,393.33,395.17,29797.0,391.5269,393.1978,391.2086,393.0387,29797.0
2024-01-24 12:30:00,395.21,396.09,395.14,395.33,25517.0,393.0785,393.9538,393.0089,393.1978,25517.0
2024-01-24 13:00:00,395.15,395.37,394.35,394.94,39190.0,393.0188,393.2376,392.2231,392.81,39190.0
2024-01-24 13:30:00,395.14,395.16,393.33,393.39,22593.0,393.0089,393.0288,391.2086,391.2683,22593.0
2024-01-24 14:00:00,393.41,393.5,391.3,391.75,35724.0,391.2882,391.3777,389.1896,389.6372,35724.0
2024-01-24 14:30:00,391.77,392.59,391.32,392.07,13703.0,389.657,390.4726,389.2095,389.9554,13703.0
2024-01-24 15:00:00,391.98,392.39,391.02,391.28,16583.0,389.8659,390.2737,388.9111,389.1697,16583.0
2024-01-24 15:30:00,391.26,392.28,390.0,390.52,31664.0,389.1498,390.1643,387.8966,388.4138,31664.0
2024-01-25 09:30:00,389.87,393.45,385.89,392.11,90913.0,387.7673,391.328,383.8088,389.9952,90913.0
2024-01-25 10:00:00,392.36,395.43,392.36,394.9,52669.0,390.2439,393.2973,390.2439,392.7702,52669.0
2024-01-25 10:30:00,394.97,395.4,393.29,394.7,33598.0,392.8398,393.2675,391.1689,392.5712,33598.0
2024-01-25 11:00:00,394.67,394.67,393.39,393.45,26879.0,392.5414,392.5414,391.2683,391.328,26879.0
2024-01-25 11:30:00,393.53,394.17,392.71,393.3,16391.0,391.4076,392.0441,390.592,391.1788,16391.0
2024-01-25 12:00:00,393.8,394.15,392.57,392.59,16064.0,391.6761,392.0242,390.4527,390.4726,16064.0
2024-01-25 12:30:00,392.74,392.74,391.78,392.57,17716.0,390.6218,390.6218,389.667,390.4527,17716.0
2024-01-25 13:00:00,392.46,393.32,391.4,391.73,27983.0,390.3433,391.1987,389.289,389.6173,27983.0
2024-01-25 13:30:00,391.68,393.14,391.41,391.8,28780.0,389.5675,391.0197,389.299,389.6869,28780.0
2024-01-25 14:00:00,391.59,391.63,390.46,391.32,23927.0,389.478,389.5178,388.3541,389.2095,23927.0
2024-01-25 14:30:00,391.55,393.45,391.45,393.45,8768.0,389.4382,391.328,389.3388,391.328,8768.0
2024-01-25 15:00:00,393.45,393.6,392.14,392.5,12929.0,391.328,391.4772,390.0251,390.3831,12929.0
2024-01-25 15:30:00,392.45,393.65,392.45,393.28,45571.0,390.3334,391.5269,390.3334,391.1589,45571.0
2024-01-26 09:30:00,394.35,394.95,392.3,393.42,60276.0,392.2231,392.8199,390.1842,391.2982,60276.0
2024-01-26 10:00:00,393.32,393.5,391.6,393.47,26151.0,391.1987,391.3777,389.488,391.3479,26151.0
2024-01-26 10:30:00,393.54,395.4,393.54,395.22,24800.0,391.4175,393.2675,391.4175,393.0884,24800.0
2024-01-26 11:00:00,395.33,396.34,394.88,396.28,28103.0,393.1978,394.2024,392.7503,394.1427,28103.0
2024-01-26 11:30:00,396.31,396.47,395.03,395.93,15360.0,394.1726,394.3317,392.8995,393.7946,15360.0
2024-01-26 12:00:00,395.68,396.79,395.67,396.0,28195.0,393.546,394.65,393.536,393.8642,28195.0
2024-01-26 12:30:00,395.97,395.97,394.73,395.15,30051.0,393.8344,393.8344,392.6011,393.0188,30051.0
2024-01-26 13:00:00,395.01,396.06,394.91,395.86,27272.0,392.8796,393.9239,392.7801,393.725,27272.0
2024-01-26 13:30:00,395.94,396.07,395.46,395.85,21609.0,393.8046,393.9339,393.3271,393.715,21609.0
2024-01-26 14:00:00,395.73,396.09,395.61,395.94,7313.0,393.5957,393.9538,393.4763,393.8046,7313.0
2024-01-26 14:30:00,396.0,396.6,395.56,396.51,19647.0,393.8642,394.461,393.4266,394.3715,19647.0
2024-01-26 15:00:00,396.41,396.47,395.39,395.5,10276.0,394.272,394.3317,393.2575,393.3669,10276.0
2024-01-26 15:30:00,395.62,395.72,393.8,393.97,42247.0,393.4863,393.5857,391.6761,391.8452,42247.0
2024-01-29 09:30:00,394.88,399.66,393.16,398.5,88181.0,392.7503,397.5045,391.0396,396.3508,88181.0
2024-01-29 10:00:00,398.42,400.33,397.33,400.16,49819.0,396.2712,398.1709,395.1871,398.0018,49819.0
2024-01-29 10:30:00,400.28,400.28,397.84,397.96,31109.0,398.1212,398.1212,395.6943,395.8137,31109.0
2024-01-29 11:00:00,397.97,399.39,397.84,399.33,19347.0,395.8236,397.236,395.6943,397.1763,19347.0
2024-01-29 11:30:00,399.34,399.89,398.87,399.07,51024.0,397.1862,397.7333,396.7188,396.9177,51024.0
2024-01-29 12:00:00,398.96,400.2,398.96,399.74,38354.0,396.8083,398.0416,396.8083,397.5841,38354.0
2024-01-29 12:30:00,399.79,400.68,399.79,400.35,31656.0,397.6338,398.519,397.6338,398.1908,31656.0
2024-01-29 13:00:00,400.44,400.45,399.96,400.05,22380.0,398.2803,398.2902,397.8029,397.8924,22380.0
2024-01-29 13:30:00,400.06,400.37,399.77,400.0,18650.0,397.9023,398.2107,397.6139,397.8427,18650.0
2024-01-29 14:00:00,400.01,400.58,399.98,400.31,12851.0,397.8526,398.4195,397.8228,398.151,12851.0
2024-01-29 14:30:00,400.38,401.33,400.1,401.09,18817.0,398.2206,399.1655,397.9421,398.9268,18817.0
2024-01-29 15:00:00,401.38,402.9,401.38,401.93,30963.0,399.2152,400.727,399.2152,399.7623,30963.0
2024-01-29 15:30:00,401.97,402.45,400.62,401.08,66173.0,399.802,400.2794,398.4593,398.9168,66173.0
2024-01-30 09:30:00,404.6,406.35,401.99,405.94,58905.0,402.4179,404.1584,399.8219,403.7506,58905.0
2024-01-30 10:00:00,406.09,406.21,404.96,405.71,57461.0,403.8998,404.0192,402.7759,403.5219,57461.0
2024-01-30 10:30:00,405.77,406.04,404.53,404.83,42581.0,403.5815,403.8501,402.3482,402.6466,42581.0
2024-01-30 11:00:00,404.88,405.16,403.17,403.8,38925.0,402.6963,402.9748,400.9956,401.6222,38925.0
2024-01-30 11:30:00,403.75,403.75,402.5,402.66,36869.0,401.5724,401.5724,400.3292,400.4883,36869.0
2024-01-30 12:00:00,402.68,402.72,400.37,400.47,40873.0,400.5082,400.548,398.2107,398.3101,40873.0
2024-01-30 12:30:00,400.24,401.65,400.21,400.32,30756.0,398.0814,399.4838,398.0515,398.1609,30756.0
2024-01-30 13:00:00,400.26,401.76,400.07,401.53,39340.0,398.1013,399.5932,397.9123,399.3644,39340.0
2024-01-30 13:30:00,401.7,401.85,401.24,401.69,68115.0,399.5335,399.6827,399.076,399.5235,68115.0
2024-01-30 14:00:00,401.68,402.39,401.31,401.94,109577.0,399.5136,400.2198,399.1456,399.7722,109577.0
2024-01-30 14:30:00,401.99,402.43,401.54,401.54,29184.0,399.8219,400.2596,399.3744,399.3744,29184.0
2024-01-30 15:00:00,401.61,401.93,401.03,401.71,51681.0,399.444,399.7623,398.8671,399.5434,51681.0
2024-01-30 15:30:00,401.74,401.74,399.57,399.91,103022.0,399.5733,399.5733,397.415,397.7531,103022.0
2024-01-31 09:30:00,389.0,394.8,387.21,394.15,124376.0,386.902,392.6707,385.1216,392.0242,124376.0
2024-01-31 10:00:00,394.36,396.34,392.99,393.12,30737.0,392.2331,394.2024,390.8705,390.9998,30737.0
2024-01-31 10:30:00,393.34,393.34,391.99,392.55,19704.0,391.2186,391.2186,389.8759,390.4328,19704.0
2024-01-31 11:00:00,392.9,394.0,392.58,393.7,16745.0,390.781,391.875,390.4627,391.5766,16745.0
2024-01-31 11:30:00,393.44,395.65,393.36,395.45,14890.0,391.318,393.5161,391.2385,393.3172,14890.0
2024-01-31 12:00:00,395.39,397.98,395.39,395.93,23645.0,393.2575,395.8336,393.2575,393.7946,23645.0
2024-01-31 12:30:00,396.22,396.22,394.36,394.61,21873.0,394.083,394.083,392.2331,392.4817,21873.0
2024-01-31 13:00:00,394.63,396.37,394.37,395.35,23623.0,392.5016,394.2322,392.243,393.2177,23623.0
2024-01-31 13:30:00,395.43,396.08,395.01,395.44,21004.0,393.2973,393.9438,392.8796,393.3073,21004.0
2024-01-31 14:00:00,395.48,395.59,393.44,394.36,29247.0,393.347,393.4564,391.318,392.2331,29247.0
2024-01-31 14:30:00,394.48,397.4,394.29,394.65,41539.0,392.3524,395.2567,392.1635,392.5215,41539.0
2024-01-31 15:00:00,394.55,394.59,391.25,392.75,36976.0,392.4221,392.4618,389.1399,390.6318,36976.0
2024-01-31 15:30:00,392.63,392.71,389.17,390.09,82673.0,390.5124,390.592,387.0711,387.9861,82673.0
2024-02-01 09:30:00,393.94,400.49,393.72,398.77,111192.0,391.8153,398.33,391.5965,396.6193,111192.0
2024-02-01 10:00:00,398.72,399.4,397.99,399.26,37009.0,396.5696,397.2459,395.8435,397.1067,37009.0
2024-02-01 10:30:00,399.24,399.73,397.18,397.25,36907.0,397.0868,397.5741,395.0379,395.1075,36907.0
2024-02-01 11:00:00,397.0,397.83,395.65,395.65,19846.0,394.8588,395.6844,393.5161,393.5161,19846.0
2024-02-01 11:30:00,396.03,396.67,395.23,395.5,31971.0,393.8941,394.5306,393.0984,393.3669,31971.0
2024-02-01 12:00:00,395.33,396.83,395.26,395.65,16338.0,393.1978,394.6898,393.1282,393.5161,16338.0
2024-02-01 12:30:00,395.59,396.45,393.17,395.59,27441.0,393.4564,394.3118,391.0495,393.4564,27441.0
2024-02-01 13:00:00,395.64,396.04,394.58,395.1,22740.0,393.5062,393.904,392.4519,392.9691,22740.0
2024-02-01 13:30:00,395.04,395.83,393.59,393.85,28722.0,392.9094,393.6952,391.4672,391.7258,28722.0
2024-02-01 14:00:00,393.92,395.58,393.67,395.38,26791.0,391.7955,393.4465,391.5468,393.2476,26791.0
2024-02-01 14:30:00,395.4,397.21,394.8,397.2,41581.0,393.2675,395.0677,392.6707,395.0578,41581.0
2024-02-01 15:00:00,397.34,397.45,395.91,396.51,31880.0,395.197,395.3064,393.7747,394.3715,31880.0
2024-02-01 15:30:00,396.53,397.03,394.01,394.72,112614.0,394.3914,394.8887,391.885,392.5911,112614.0
2024-02-02 09:30:00,459.69,477.23,453.13,474.16,838974.0,457.2107,474.6561,450.6861,471.6027,838974.0
2024-02-02 10:00:00,474.42,478.23,472.15,473.32,422052.0,471.8613,475.6507,469.6035,470.7672,422052.0
2024-02-02 10:30:00,473.5,479.49,473.0,478.32,208790.0,470.9463,476.9039,470.4489,475.7403,208790.0
2024-02-02 11:00:00,477.9,478.3,474.23,476.99,88387.0,475.3225,475.7204,471.6723,474.4174,88387.0
2024-02-02 11:30:00,477.05,479.82,475.51,477.92,136314.0,474.4771,477.2322,472.9454,475.3424,136314.0
2024-02-02 12:00:00,477.99,482.6,477.99,481.86,130563.0,475.412,479.9972,475.412,479.2612,130563.0
2024-02-02 12:30:00,481.84,485.96,478.52,480.84,262866.0,479.2413,483.3391,475.9392,478.2467,262866.0
2024-02-02 13:00:00,480.87,481.42,476.43,476.88,80281.0,478.2765,478.8235,473.8604,474.308,80281.0
2024-02-02 13:30:00,476.8,478.82,475.6,478.48,75525.0,474.2285,476.2376,473.0349,475.8994,75525.0
2024-02-02 14:00:00,478.5,480.75,478.02,479.0,69234.0,475.9193,478.1571,475.4419,476.4166,69234.0
2024-02-02 14:30:00,479.06,480.88,475.03,476.0,133971.0,476.4763,478.2864,472.468,473.4328,133971.0
2024-02-02 15:00:00,476.07,477.93,472.81,473.61,199042.0,473.5024,475.3524,470.26,471.0557,199042.0
2024-02-02 15:30:00,473.6,476.0,472.8,474.98,212942.0,471.0457,473.4328,470.25,472.4183,212942.0
2024-02-05 09:30:00,469.73,471.75,461.39,463.4,267320.0,467.1966,469.2057,458.9016,460.9007,267320.0
2024-02-05 10:00:00,463.32,464.8,460.03,464.24,186075.0,460.8212,462.2932,457.5489,461.7362,186075.0
2024-02-05 10:30:00,464.35,464.95,460.15,462.74,71169.0,461.8456,462.4424,457.6683,460.2443,71169.0
2024-02-05 11:00:00,462.7,463.05,460.27,460.46,67413.0,460.2045,460.5526,457.7876,457.9766,67413.0
2024-02-05 11:30:00,460.46,462.31,460.05,462.31,77489.0,457.9766,459.8166,457.5688,459.8166,77489.0
2024-02-05 12:00:00,462.28,463.06,462.26,462.89,56865.0,459.7868,460.5626,459.7669,460.3935,56865.0
2024-02-05 12:30:00,462.9,464.08,462.34,462.46,49210.0,460.4034,461.5771,459.8464,459.9658,49210.0
2024-02-05 13:00:00,462.37,463.0,460.38,460.82,52313.0,459.8763,460.5029,457.897,458.3346,52313.0
2024-02-05 13:30:00,460.47,462.09,460.47,461.86,40405.0,457.9865,459.5978,457.9865,459.369,40405.0
2024-02-05 14:00:00,461.93,462.79,461.83,462.36,35497.0,459.4387,460.294,459.3392,459.8663,35497.0
2024-02-05 14:30:00,462.3,468.84,461.95,468.04,96391.0,459.8067,466.3114,459.4585,465.5157,96391.0
2024-02-05 15:00:00,468.14,468.57,463.8,465.75,96866.0,465.6152,466.0428,461.2986,463.2381,96866.0
2024-02-05 15:30:00,465.72,465.83,459.22,459.22,141225.0,463.2082,463.3176,456.7433,456.7433,141225.0
2024-02-06 09:30:00,464.31,467.0,458.0,458.14,86925.0,461.8058,464.4813,455.5298,455.6691,86925.0
2024-02-06 10:00:00,458.1,458.1,454.09,455.81,72186.0,455.6293,455.6293,451.6409,453.3517,72186.0
2024-02-06 10:30:00,455.76,456.33,454.73,455.24,41152.0,453.3019,453.8689,452.2775,452.7847,41152.0
2024-02-06 11:00:00,455.17,458.2,454.63,458.2,38692.0,452.7151,455.7288,452.178,455.7288,38692.0
2024-02-06 11:30:00,458.32,459.46,455.42,457.36,25814.0,455.8481,456.982,452.9638,454.8933,25814.0
2024-02-06 12:00:00,457.25,458.47,456.44,457.6,17921.0,454.7839,455.9973,453.9783,455.132,17921.0
2024-02-06 12:30:00,457.69,458.52,456.66,457.7,16636.0,455.2215,456.047,454.1971,455.2315,16636.0
2024-02-06 13:00:00,457.86,458.25,457.22,457.45,23284.0,455.3906,455.7785,454.7541,454.9828,23284.0
2024-02-06 13:30:00,457.34,457.73,455.89,457.73,18797.0,454.8734,455.2613,453.4312,455.2613,18797.0
2024-02-06 14:00:00,457.69,457.82,456.8,456.92,16454.0,455.2215,455.3508,454.3363,454.4557,16454.0
2024-02-06 14:30:00,457.02,457.39,456.25,456.83,22452.0,454.5551,454.9231,453.7893,454.3662,22452.0
2024-02-06 15:00:00,456.87,457.35,455.2,455.48,34956.0,454.4059,454.8834,452.7449,453.0234,34956.0
2024-02-06 15:30:00,455.05,455.72,454.06,454.6,91125.0,452.5958,453.2621,451.6111,452.1482,91125.0
2024-02-07 09:30:00,457.78,469.97,456.25,469.49,141995.0,455.311,467.4353,453.7893,466.9579,141995.0
2024-02-07 10:00:00,469.14,470.83,467.55,469.85,125455.0,466.6098,468.2907,465.0283,467.3159,125455.0
2024-02-07 10:30:00,469.22,469.93,466.31,467.03,91438.0,466.6893,467.3955,463.795,464.5111,91438.0
2024-02-07 11:00:00,467.03,468.78,466.17,467.67,43993.0,464.5111,466.2517,463.6558,465.1477,43993.0
2024-02-07 11:30:00,467.94,470.26,467.55,469.87,26743.0,465.4162,467.7237,465.0283,467.3358,26743.0
2024-02-07 12:00:00,469.88,471.5,467.99,468.45,30860.0,467.3458,468.957,465.466,465.9235,30860.0
2024-02-07 12:30:00,468.33,468.55,467.08,467.86,14300.0,465.8041,466.0229,464.5609,465.3367,14300.0
2024-02-07 13:00:00,467.71,469.34,466.75,468.8,23398.0,465.1875,466.8087,464.2327,466.2716,23398.0
2024-02-07 13:30:00,468.75,469.45,467.82,467.94,13277.0,466.2219,466.9181,465.2969,465.4162,13277.0
2024-02-07 14:00:00,468.1,468.55,467.16,467.17,19619.0,465.5754,466.0229,464.6404,464.6504,19619.0
2024-02-07 14:30:00,467.37,468.11,467.14,467.27,15715.0,464.8493,465.5853,464.6206,464.7499,15715.0
2024-02-07 15:00:00,467.2,470.24,467.2,468.97,93299.0,464.6802,467.7038,464.6802,466.4407,93299.0
2024-02-07 15:30:00,469.0,469.61,467.67,469.61,157632.0,466.4705,467.0772,465.1477,467.0772,157632.0
2024-02-08 09:30:00,468.46,469.36,465.07,467.34,55808.0,465.9334,466.8286,462.5617,464.8195,55808.0
2024-02-08 10:00:00,467.56,468.17,466.28,467.04,29030.0,465.0383,465.645,463.7652,464.5211,29030.0
2024-02-08 10:30:00,467.24,469.5,466.37,469.25,33233.0,464.72,466.9678,463.8547,466.7192,33233.0
2024-02-08 11:00:00,469.19,470.28,468.91,469.55,96038.0,466.6595,467.7436,466.381,467.0176,96038.0
2024-02-08 11:30:00,469.69,470.55,469.43,470.03,71864.0,467.1568,468.0122,466.8982,467.495,71864.0
2024-02-08 12:00:00,469.95,470.21,468.7,469.68,90776.0,467.4154,467.674,466.1721,467.1469,90776.0
2024-02-08 12:30:00,469.55,469.85,466.98,467.49,22470.0,467.0176,467.3159,464.4614,464.9687,22470.0
2024-02-08 13:00:00,467.54,468.1,465.16,466.79,68699.0,465.0184,465.5754,462.6512,464.2724,68699.0
2024-02-08 13:30:00,466.84,468.17,466.84,467.27,36732.0,464.3222,465.645,464.3222,464.7499,36732.0
2024-02-08 14:00:00,467.42,467.78,465.78,467.64,21308.0,464.899,465.2571,463.2679,465.1179,21308.0
2024-02-08 14:30:00,467.69,469.19,467.28,468.86,24057.0,465.1676,466.6595,464.7598,466.3313,24057.0
2024-02-08 15:00:00,468.74,470.07,468.6,469.55,31816.0,466.2119,467.5348,466.0727,467.0176,31816.0
2024-02-08 15:30:00,469.59,470.5,469.39,470.05,69562.0,467.0573,467.9624,466.8584,467.5149,69562.0
2024-02-09 09:30:00,472.95,473.43,468.61,469.49,76419.0,470.3992,470.8766,466.0826,466.9579,76419.0
2024-02-09 10:00:00,469.61,470.02,468.18,469.9,59692.0,467.0772,467.485,465.6549,467.3657,59692.0
2024-02-09 10:30:00,469.9,473.29,468.81,471.79,79981.0,467.3657,470.7374,466.2815,469.2455,79981.0
2024-02-09 11:00:00,471.81,471.83,470.04,470.54,65550.0,469.2654,469.2853,467.5049,468.0022,65550.0
2024-02-09 11:30:00,470.51,470.57,469.25,469.84,37986.0,467.9724,468.0321,466.7192,467.306,37986.0
2024-02-09 12:00:00,469.87,470.78,469.0,470.63,22193.0,467.3358,468.2409,466.4705,468.0917,22193.0
2024-02-09 12:30:00,470.6,470.72,468.69,469.02,19461.0,468.0619,468.1812,466.1622,466.4904,19461.0
2024-02-09 13:00:00,468.82,469.23,467.5,469.04,29354.0,466.2915,466.6993,464.9786,466.5103,29354.0
2024-02-09 13:30:00,469.27,469.5,468.4,468.95,16004.0,466.7391,466.9678,465.8738,466.4208,16004.0
2024-02-09 14:00:00,468.95,470.96,468.75,470.76,21675.0,466.4208,468.42,466.2219,468.221,21675.0
2024-02-09 14:30:00,470.84,470.96,470.01,470.56,18119.0,468.3006,468.42,467.4751,468.0221,18119.0
2024-02-09 15:00:00,470.19,470.27,468.8,468.98,26714.0,467.6541,467.7337,466.2716,466.4506,26714.0
2024-02-09 15:30:00,468.9,469.06,467.55,468.07,60921.0,466.3711,466.5302,465.0283,465.5455,60921.0
2024-02-12 09:30:00,468.11,476.5,467.35,476.5,110562.0,465.5853,473.9301,464.8294,473.9301,110562.0
2024-02-12 10:00:00,476.57,477.63,473.59,475.0,184049.0,473.9997,475.054,471.0358,472.4382,184049.0
2024-02-12 10:30:00,474.98,478.22,474.76,476.64,134842.0,472.4183,475.6408,472.1995,474.0693,134842.0
2024-02-12 11:00:00,476.83,477.29,475.42,477.29,30056.0,474.2583,474.7158,472.8559,474.7158,30056.0
2024-02-12 11:30:00,477.28,479.0,477.2,478.15,22297.0,474.7059,476.4166,474.6263,475.5712,22297.0
2024-02-12 12:00:00,478.3,478.66,476.1,476.24,18489.0,475.7204,476.0784,473.5322,473.6715,18489.0
2024-02-12 12:30:00,476.33,476.77,476.0,476.5,22727.0,473.761,474.1986,473.4328,473.9301,22727.0
2024-02-12 13:00:00,476.53,476.6,474.19,474.46,28948.0,473.9599,474.0295,471.6325,471.9011,28948.0
2024-02-12 13:30:00,474.44,474.44,470.41,470.48,38832.0,471.8812,471.8812,467.8729,467.9425,38832.0
2024-02-12 14:00:00,470.3,470.77,466.68,468.69,44265.0,467.7635,468.231,464.163,466.1622,44265.0
2024-02-12 14:30:00,468.68,470.35,468.5,469.37,34455.0,466.1522,467.8132,465.9732,466.8385,34455.0
2024-02-12 15:00:00,469.49,471.32,469.37,470.32,30697.0,466.9579,468.778,466.8385,467.7834,30697.0
2024-02-12 15:30:00,470.28,470.28,468.49,468.8,54249.0,467.7436,467.7436,465.9633,466.2716,54249.0
2024-02-13 09:30:00,456.87,463.8,455.1,462.49,123687.0,454.4059,461.2986,452.6455,459.9956,123687.0
2024-02-13 10:00:00,462.39,465.82,460.29,465.82,69735.0,459.8962,463.3077,457.8075,463.3077,69735.0
2024-02-13 10:30:00,465.93,467.54,464.39,464.47,48597.0,463.4171,465.0184,461.8854,461.965,48597.0
2024-02-13 11:00:00,464.61,467.48,464.61,465.47,32190.0,462.1042,464.9587,462.1042,462.9596,32190.0
2024-02-13 11:30:00,465.34,466.88,464.8,464.8,10352.0,462.8303,464.362,462.2932,462.2932,10352.0
2024-02-13 12:00:00,464.84,465.2,463.91,464.07,12864.0,462.333,462.691,461.408,461.5671,12864.0
2024-02-13 12:30:00,464.14,466.2,464.14,464.65,12763.0,461.6367,463.6856,461.6367,462.144,12763.0
2024-02-13 13:00:00,464.5,466.06,464.5,465.17,42523.0,461.9948,463.5464,461.9948,462.6612,42523.0
2024-02-13 13:30:00,465.22,465.47,464.48,464.7,38944.0,462.7109,462.9596,461.9749,462.1937,38944.0
2024-02-13 14:00:00,464.56,464.56,461.9,463.28,12531.0,462.0545,462.0545,459.4088,460.7814,12531.0
2024-02-13 14:30:00,463.7,463.78,461.37,461.37,13098.0,461.1991,461.2787,458.8817,458.8817,13098.0
2024-02-13 15:00:00,461.62,461.85,460.0,460.15,27988.0,459.1303,459.3591,457.5191,457.6683,27988.0
2024-02-13 15:30:00,460.11,460.26,458.95,460.17,66100.0,457.6285,457.7777,456.4747,457.6881,66100.0
2024-02-14 09:30:00,467.93,469.94,466.76,469.05,64757.0,465.4063,467.4055,464.2426,466.5203,64757.0
2024-02-14 10:00:00,469.2,471.85,469.06,470.68,47881.0,466.6694,469.3052,466.5302,468.1415,47881.0
2024-02-14 10:30:00,471.37,471.44,467.93,467.93,22753.0,468.8277,468.8974,465.4063,465.4063,22753.0
2024-02-14 11:00:00,467.2,468.61,466.18,468.5,46105.0,464.6802,466.0826,463.6657,465.9732,46105.0
2024-02-14 11:30:00,468.57,468.67,466.91,467.73,17427.0,466.0428,466.1423,464.3918,465.2074,17427.0
2024-02-14 12:00:00,467.57,469.25,466.42,469.25,15143.0,465.0482,466.7192,463.9044,466.7192,15143.0
2024-02-14 12:30:00,469.39,470.39,468.78,470.22,24742.0,466.8584,467.853,466.2517,467.6839,24742.0
2024-02-14 13:00:00,470.03,470.16,469.12,469.89,13604.0,467.495,467.6243,466.5899,467.3557,13604.0
2024-02-14 13:30:00,469.84,470.95,469.57,470.38,13565.0,467.306,468.41,467.0374,467.8431,13565.0
2024-02-14 14:00:00,470.38,470.38,469.0,470.32,14239.0,467.8431,467.8431,466.4705,467.7834,14239.0
2024-02-14 14:30:00,470.42,471.28,470.07,471.05,16100.0,467.8829,468.7382,467.5348,468.5095,16100.0
2024-02-14 15:00:00,471.31,471.51,470.2,471.32,21631.0,468.7681,468.967,467.664,468.778,21631.0
2024-02-14 15:30:00,471.36,474.09,470.68,473.39,43323.0,468.8178,471.5331,468.1415,470.8368,43323.0
2024-02-15 09:30:00,475.28,478.6,472.48,474.73,79196.0,472.7167,476.0187,469.9318,472.1696,79196.0
2024-02-15 10:00:00,474.99,480.56,474.99,478.16,94891.0,472.4282,477.9682,472.4282,475.5811,94891.0
2024-02-15 10:30:00,478.65,482.09,478.3,481.38,70848.0,476.0685,479.4899,475.7204,478.7838,70848.0
2024-02-15 11:00:00,481.36,484.75,479.59,484.57,55460.0,478.7639,482.1356,477.0034,481.9565,55460.0
2024-02-15 11:30:00,484.74,488.2,484.65,487.5,111177.0,482.1256,485.567,482.0361,484.8707,111177.0
2024-02-15 12:00:00,487.52,487.61,485.59,486.82,21577.0,484.8906,484.9802,482.971,484.1944,21577.0
2024-02-15 12:30:00,486.97,488.56,485.8,486.29,29357.0,484.3436,485.925,483.1799,483.6673,29357.0
2024-02-15 13:00:00,486.37,488.52,486.34,487.94,31464.0,483.7468,485.8852,483.717,485.3084,31464.0
2024-02-15 13:30:00,488.19,488.51,486.41,486.83,18404.0,485.557,485.8753,483.7866,484.2044,18404.0
2024-02-15 14:00:00,486.95,487.54,485.31,486.17,27465.0,484.3237,484.9105,482.6926,483.5479,27465.0
2024-02-15 14:30:00,486.14,487.63,486.08,487.29,16853.0,483.5181,485.0,483.4584,484.6619,16853.0
2024-02-15 15:00:00,487.18,487.57,484.58,485.51,25904.0,484.5525,484.9404,481.9665,482.8915,25904.0
2024-02-15 15:30:00,485.46,485.6,483.01,484.1,75855.0,482.8417,482.981,480.405,481.4891,75855.0
2024-02-16 09:30:00,477.53,478.76,472.14,474.19,148026.0,474.9545,476.1779,469.5936,471.6325,148026.0
2024-02-16 10:00:00,473.81,473.81,469.33,470.35,75144.0,471.2546,471.2546,466.7987,467.8132,75144.0
2024-02-16 10:30:00,470.81,474.39,470.81,474.01,79409.0,468.2708,471.8315,468.2708,471.4535,79409.0
2024-02-16 11:00:00,474.03,475.67,473.86,475.1,39019.0,471.4734,473.1045,471.3043,472.5376,39019.0
2024-02-16 11:30:00,475.34,475.65,473.41,474.26,29535.0,472.7763,473.0847,470.8567,471.7022,29535.0
2024-02-16 12:00:00,473.71,474.76,473.2,473.42,19409.0,471.1551,472.1995,470.6479,470.8667,19409.0
2024-02-16 12:30:00,473.39,473.88,471.68,472.16,14408.0,470.8368,471.3242,469.1361,469.6135,14408.0
2024-02-16 13:00:00,471.91,473.5,470.82,473.2,19845.0,469.3648,470.9463,468.2807,470.6479,19845.0
2024-02-16 13:30:00,473.41,475.04,472.65,474.96,31903.0,470.8567,472.4779,470.1008,472.3984,31903.0
2024-02-16 14:00:00,475.22,477.21,475.19,476.43,22556.0,472.657,474.6362,472.6271,473.8604,22556.0
2024-02-16 14:30:00,476.41,476.8,473.54,474.11,21637.0,473.8406,474.2285,470.986,471.553,21637.0
2024-02-16 15:00:00,474.15,474.15,472.2,473.67,32457.0,471.5927,471.5927,469.6533,471.1153,32457.0
2024-02-16 15:30:00,473.73,473.76,472.0,473.1,67130.0,471.175,471.2048,469.4543,470.5484,67130.0
2024-02-20 09:30:00,469.71,476.17,469.07,472.1,155164.0,467.1767,473.6019,466.5401,469.5538,155164.0
2024-02-20 10:00:00,471.97,473.22,467.74,467.74,38343.0,469.4245,470.6678,465.2173,465.2173,38343.0
2024-02-20 10:30:00,467.78,471.42,466.76,471.07,36719.0,465.2571,468.8775,464.2426,468.5294,36719.0
2024-02-20 11:00:00,471.35,473.02,471.2,471.8,26296.0,468.8078,470.4688,468.6587,469.2554,26296.0
2024-02-20 11:30:00,471.38,471.59,469.1,469.37,17772.0,468.8377,469.0466,466.57,466.8385,17772.0
2024-02-20 12:00:00,469.0,469.47,467.01,467.4,15809.0,466.4705,466.938,464.4913,464.8792,15809.0
2024-02-20 12:30:00,467.54,469.33,467.34,468.19,12725.0,465.0184,466.7987,464.8195,465.6649,12725.0
2024-02-20 13:00:00,468.22,468.51,467.17,467.69,20875.0,465.6947,465.9832,464.6504,465.1676,20875.0
2024-02-20 13:30:00,467.83,469.12,467.23,468.83,16157.0,465.3068,466.5899,464.7101,466.3014,16157.0
2024-02-20 14:00:00,469.0,469.55,468.41,468.99,13095.0,466.4705,467.0176,465.8837,466.4606,13095.0
2024-02-20 14:30:00,469.03,470.26,468.78,469.98,15931.0,466.5004,467.7237,466.2517,467.4452,15931.0
2024-02-20 15:00:00,470.21,470.78,469.58,470.3,14442.0,467.674,468.2409,467.0474,467.7635,14442.0
2024-02-20 15:30:00,470.29,471.76,468.6,471.76,69147.0,467.7536,469.2156,466.0727,469.2156,69147.0
2024-02-21 09:30:00,466.7,467.62,461.84,464.83,69265.0,464.6788,465.5948,459.8399,462.8169,69265.0
2024-02-21 10:00:00,465.5,466.48,463.81,464.76,29245.0,463.484,464.4598,461.8013,462.7472,29245.0
2024-02-21 10:30:00,464.73,466.97,464.33,466.54,20829.0,462.7173,464.9476,462.3191,464.5195,20829.0
2024-02-21 11:00:00,466.79,468.85,466.67,468.09,20045.0,464.7684,466.8195,464.6489,466.0628,20045.0
2024-02-21 11:30:00,467.95,468.87,467.38,468.57,11057.0,465.9234,466.8394,465.3559,466.5407,11057.0
2024-02-21 12:00:00,468.5,468.5,465.78,466.33,13728.0,466.471,466.471,463.7628,464.3104,13728.0
2024-02-21 12:30:00,466.39,468.22,466.36,468.01,9704.0,464.3702,466.1922,464.3403,465.9831,9704.0
2024-02-21 13:00:00,467.83,467.93,466.7,466.7,10600.0,465.8039,465.9035,464.6788,464.6788,10600.0
2024-02-21 13:30:00,466.66,467.73,466.58,467.03,10335.0,464.639,465.7044,464.5593,465.0074,10335.0
2024-02-21 14:00:00,467.17,468.25,466.18,466.35,14578.0,465.1468,466.2221,464.1611,464.3303,14578.0
2024-02-21 14:30:00,466.53,466.63,463.5,464.49,23736.0,464.5096,464.6091,461.4927,462.4784,23736.0
2024-02-21 15:00:00,464.32,464.98,463.8,464.72,28013.0,462.3091,462.9663,461.7914,462.7074,28013.0
2024-02-21 15:30:00,464.96,468.25,464.87,467.98,38093.0,462.9464,466.2221,462.8567,465.9533,38093.0
2024-02-22 09:30:00,480.2,483.06,476.24,482.96,152831.0,478.1204,480.968,474.1775,480.8684,152831.0
2024-02-22 10:00:00,482.99,485.72,481.61,485.54,100528.0,480.8983,483.6164,479.5242,483.4372,100528.0
2024-02-22 10:30:00,485.95,486.9,482.3,482.9,64909.0,483.8454,484.7913,480.2113,480.8087,64909.0
2024-02-22 11:00:00,483.0,487.89,482.96,486.32,53984.0,480.9082,485.777,480.8684,484.2138,53984.0
2024-02-22 11:30:00,486.2,487.51,486.13,486.82,20533.0,484.0944,485.3987,484.0247,484.7117,20533.0
2024-02-22 12:00:00,486.79,487.98,486.14,487.6,27813.0,484.6818,485.8667,484.0346,485.4883,27813.0
2024-02-22 12:30:00,487.53,488.52,486.67,488.43,47655.0,485.4186,486.4043,484.5623,486.3147,47655.0
2024-02-22 13:00:00,488.33,489.0,487.46,487.82,22285.0,486.2151,486.8822,485.3489,485.7074,22285.0
2024-02-22 13:30:00,487.87,488.98,487.63,488.64,28776.0,485.7571,486.8623,485.5182,486.5238,28776.0
2024-02-22 14:00:00,488.62,489.98,488.62,489.98,40286.0,486.5039,487.858,486.5039,487.858,40286.0
2024-02-22 14:30:00,489.98,489.98,488.22,488.69,39039.0,487.858,487.858,486.1056,486.5736,39039.0
2024-02-22 15:00:00,488.66,489.48,488.23,488.67,43957.0,486.5437,487.3602,486.1156,486.5537,43957.0
2024-02-22 15:30:00,488.59,489.0,485.89,486.18,99789.0,486.474,486.8822,483.7857,484.0745,99789.0
2024-02-23 09:30:00,488.16,494.18,488.16,491.77,77937.0,486.0459,492.0398,486.0459,489.6402,77937.0
2024-02-23 10:00:00,492.13,493.77,488.73,488.73,44033.0,489.9987,491.6316,486.6134,486.6134,44033.0
2024-02-23 10:30:00,488.62,489.43,486.27,486.92,24982.0,486.5039,487.3104,484.1641,484.8112,24982.0
2024-02-23 11:00:00,486.83,486.87,482.99,485.94,24524.0,484.7216,484.7615,480.8983,483.8355,24524.0
2024-02-23 11:30:00,485.98,487.26,485.47,487.25,10327.0,483.8753,485.1498,483.3675,485.1398,10327.0
2024-02-23 12:00:00,487.44,488.5,486.68,486.94,12955.0,485.329,486.3844,484.5723,484.8312,12955.0
2024-02-23 12:30:00,486.67,488.24,486.33,488.23,10780.0,484.5623,486.1255,484.2238,486.1156,10780.0
2024-02-23 13:00:00,488.23,488.6,487.91,488.17,10385.0,486.1156,486.484,485.797,486.0558,10385.0
2024-02-23 13:30:00,488.19,488.19,486.58,486.81,10318.0,486.0757,486.0757,484.4727,484.7017,10318.0
2024-02-23 14:00:00,486.94,486.94,482.91,483.59,33096.0,484.8312,484.8312,480.8186,481.4957,33096.0
2024-02-23 14:30:00,483.54,484.58,482.42,483.14,27370.0,481.4459,482.4814,480.3307,481.0476,27370.0
2024-02-23 15:00:00,483.07,484.02,482.49,483.05,17055.0,480.9779,481.9238,480.4004,480.958,17055.0
2024-02-23 15:30:00,483.22,485.3,483.16,484.16,45016.0,481.1273,483.1983,481.0675,482.0632,45016.0
2024-02-26 09:30:00,483.29,486.08,481.55,482.07,48933.0,481.197,483.9749,479.4645,479.9823,48933.0
2024-02-26 10:00:00,481.66,483.8,480.78,482.76,20320.0,479.574,481.7048,478.6978,480.6693,20320.0
2024-02-26 10:30:00,482.79,483.5,482.1,482.33,9004.0,480.6991,481.4061,480.0121,480.2411,9004.0
2024-02-26 11:00:00,482.0,482.77,481.56,482.04,11515.0,479.9126,480.6792,479.4745,479.9524,11515.0
2024-02-26 11:30:00,482.31,484.56,482.31,484.28,10555.0,480.2212,482.4615,480.2212,482.1827,10555.0
2024-02-26 12:00:00,484.0,485.0,483.39,484.67,8541.0,481.9039,482.8996,481.2965,482.571,8541.0
2024-02-26 12:30:00,485.13,485.78,484.02,484.17,8670.0,483.029,483.6762,481.9238,482.0732,8670.0
2024-02-26 13:00:00,484.0,484.58,483.17,483.71,9116.0,481.9039,482.4814,481.0775,481.6151,9116.0
2024-02-26 13:30:00,483.79,484.62,483.0,484.62,15061.0,481.6948,482.5212,480.9082,482.5212,15061.0
2024-02-26 14:00:00,484.83,485.41,484.12,485.22,10168.0,482.7303,483.3078,482.0234,483.1186,10168.0
2024-02-26 14:30:00,485.36,485.53,484.29,484.41,7625.0,483.258,483.4273,482.1926,482.3121,7625.0
2024-02-26 15:00:00,484.25,484.64,483.44,483.7,16724.0,482.1528,482.5411,481.3463,481.6052,16724.0
2024-02-26 15:30:00,483.75,484.06,481.65,481.76,52729.0,481.655,481.9636,479.5641,479.6736,52729.0
2024-02-27 09:30:00,480.29,486.57,480.0,483.39,38187.0,478.21,484.4628,477.9212,481.2965,38187.0
2024-02-27 10:00:00,483.79,485.53,483.63,484.56,19468.0,481.6948,483.4273,481.5355,482.4615,19468.0
2024-02-27 10:30:00,484.81,485.69,483.65,484.89,12922.0,482.7104,483.5866,481.5554,482.79,12922.0
2024-02-27 11:00:00,485.04,485.04,483.63,483.63,13314.0,482.9394,482.9394,481.5355,481.5355,13314.0
2024-02-27 11:30:00,483.72,484.2,483.37,483.71,9313.0,481.6251,482.103,481.2766,481.6151,9313.0
2024-02-27 12:00:00,483.51,483.6,482.75,483.33,8784.0,481.416,481.5056,480.6593,481.2368,8784.0
2024-02-27 12:30:00,483.42,483.67,481.55,481.72,12346.0,481.3264,481.5753,479.4645,479.6338,12346.0
2024-02-27 13:00:00,481.65,483.46,481.65,482.61,10006.0,479.5641,481.3662,479.5641,480.5199,10006.0
2024-02-27 13:30:00,482.48,483.98,482.37,483.75,12340.0,480.3905,481.884,480.281,481.655,12340.0
2024-02-27 14:00:00,483.52,485.5,483.52,484.99,15175.0,481.426,483.3974,481.426,482.8896,15175.0
2024-02-27 14:30:00,484.95,487.0,484.91,486.48,26036.0,482.8498,484.8909,482.81,484.3732,26036.0
2024-02-27 15:00:00,486.43,486.92,485.95,486.72,16933.0,484.3234,484.8112,483.8454,484.6121,16933.0
2024-02-27 15:30:00,486.64,487.21,485.85,487.12,28620.0,484.5325,485.1,483.7459,485.0104,28620.0
2024-02-28 09:30:00,485.52,491.0,485.36,488.19,90158.0,483.4173,488.8736,483.258,486.0757,90158.0
2024-02-28 10:00:00,488.38,488.56,484.95,485.44,26807.0,486.2649,486.4441,482.8498,483.3377,26807.0
2024-02-28 10:30:00,485.64,486.07,484.37,484.5,16438.0,483.5368,483.9649,482.2723,482.4017,16438.0
2024-02-28 11:00:00,484.82,485.62,483.79,485.16,16113.0,482.7203,483.5169,481.6948,483.0589,16113.0
2024-02-28 11:30:00,485.29,487.17,485.28,486.67,10592.0,483.1883,485.0602,483.1784,484.5623,10592.0
2024-02-28 12:00:00,486.7,487.77,486.57,486.86,7900.0,484.5922,485.6576,484.4628,484.7515,7900.0
2024-02-28 12:30:00,486.87,487.84,485.9,487.32,7653.0,484.7615,485.7273,483.7957,485.2095,7653.0
2024-02-28 13:00:00,487.1,487.36,486.13,486.93,11001.0,484.9905,485.2493,484.0247,484.8212,11001.0
2024-02-28 13:30:00,487.25,487.77,486.75,487.16,14613.0,485.1398,485.6576,484.642,485.0502,14613.0
2024-02-28 14:00:00,487.28,487.28,485.67,485.67,25858.0,485.1697,485.1697,483.5667,483.5667,25858.0
2024-02-28 14:30:00,485.59,485.86,483.49,484.66,12679.0,483.487,483.7558,481.3961,482.561,12679.0
2024-02-28 15:00:00,484.91,485.36,484.09,484.84,9646.0,482.81,483.258,481.9935,482.7403,9646.0
2024-02-28 15:30:00,484.63,484.63,482.88,483.49,17773.0,482.5312,482.5312,480.7887,481.3961,17773.0
2024-02-29 09:30:00,488.44,490.12,486.25,489.62,46125.0,486.3247,487.9974,484.1441,487.4996,46125.0
2024-02-29 10:00:00,489.74,491.61,488.39,489.07,26874.0,487.619,489.4809,486.2749,486.9519,26874.0
2024-02-29 10:30:00,489.01,490.0,488.59,488.71,20376.0,486.8922,487.8779,486.474,486.5935,20376.0
2024-02-29 11:00:00,488.72,488.72,485.2,485.38,18090.0,486.6035,486.6035,483.0987,483.2779,18090.0
2024-02-29 11:30:00,485.12,486.2,482.86,485.93,15408.0,483.019,484.0944,480.7688,483.8255,15408.0
2024-02-29 12:00:00,486.29,486.94,485.4,485.42,6431.0,484.184,484.8312,483.2978,483.3177,6431.0
2024-02-29 12:30:00,485.29,487.64,485.19,487.5,7005.0,483.1883,485.5281,483.0887,485.3887,7005.0
2024-02-29 13:00:00,487.65,489.23,487.65,488.03,13396.0,485.5381,487.1112,485.5381,485.9164,13396.0
2024-02-29 13:30:00,488.0,488.53,487.62,488.23,8770.0,485.8866,486.4143,485.5082,486.1156,8770.0
2024-02-29 14:00:00,488.06,489.31,487.95,488.65,9895.0,485.9463,487.1909,485.8368,486.5338,9895.0
2024-02-29 14:30:00,488.65,489.48,488.65,489.48,9200.0,486.5338,487.3602,486.5338,487.3602,9200.0
2024-02-29 15:00:00,489.39,489.9,489.23,489.23,12772.0,487.2706,487.7783,487.1112,487.1112,12772.0
2024-02-29 15:30:00,489.3,491.15,488.74,489.62,51044.0,487.1809,489.0229,486.6234,487.4996,51044.0
2024-03-01 09:30:00,492.2,500.63,492.2,499.48,123794.0,490.0684,498.4619,490.0684,497.3169,123794.0
2024-03-01 10:00:00,500.21,501.6,498.76,499.22,48418.0,498.0437,499.4277,496.6,497.058,48418.0
2024-03-01 10:30:00,499.33,499.33,497.3,497.73,22012.0,497.1675,497.1675,495.1463,495.5744,22012.0
2024-03-01 11:00:00,497.86,500.66,497.6,499.32,32852.0,495.7039,498.4917,495.445,497.1575,32852.0
2024-03-01 11:30:00,499.28,500.0,498.42,499.46,26129.0,497.1177,497.8346,496.2614,497.2969,26129.0
2024-03-01 12:00:00,499.5,500.05,499.25,499.25,21660.0,497.3368,497.8844,497.0878,497.0878,21660.0
2024-03-01 12:30:00,499.31,501.22,499.03,501.09,16958.0,497.1476,499.0493,496.8688,498.9199,16958.0
2024-03-01 13:00:00,501.0,502.6,500.88,502.03,28521.0,498.8303,500.4233,498.7108,499.8558,28521.0
2024-03-01 13:30:00,501.99,503.83,501.86,503.52,23718.0,499.816,501.648,499.6865,501.3394,23718.0
2024-03-01 14:00:00,503.33,504.2,501.91,502.12,24814.0,501.1502,502.0164,499.7363,499.9454,24814.0
2024-03-01 14:30:00,502.38,503.76,501.18,503.63,21486.0,500.2043,501.5783,499.0095,501.4489,21486.0
2024-03-01 15:00:00,503.56,503.56,501.17,502.6,28848.0,501.3792,501.3792,498.9995,500.4233,28848.0
2024-03-01 15:30:00,502.62,503.24,501.67,502.53,72021.0,500.4433,501.0606,499.4974,500.3536,72021.0
2024-03-04 09:30:00,503.28,503.75,496.56,499.99,44547.0,501.1004,501.5684,494.4095,497.8246,44547.0
2024-03-04 10:00:00,500.23,500.99,497.4,499.59,27822.0,498.0636,498.8203,495.2459,497.4264,27822.0
2024-03-04 10:30:00,499.25,501.24,499.25,500.79,18575.0,497.0878,499.0692,497.0878,498.6212,18575.0
2024-03-04 11:00:00,500.83,502.96,499.23,502.28,27294.0,498.661,500.7818,497.0679,500.1047,27294.0
2024-03-04 11:30:00,502.35,504.35,501.98,503.86,21653.0,500.1744,502.1658,499.806,501.6779,21653.0
2024-03-04 12:00:00,503.48,503.57,501.76,503.19,12458.0,501.2995,501.3891,499.587,501.0108,12458.0
2024-03-04 12:30:00,503.23,503.38,501.5,502.71,9140.0,501.0506,501.2,499.3281,500.5329,9140.0
2024-03-04 13:00:00,502.69,502.8,501.36,501.6,8568.0,500.513,500.6225,499.1887,499.4277,8568.0
2024-03-04 13:30:00,501.61,501.91,499.97,500.29,9512.0,499.4376,499.7363,497.8047,498.1233,9512.0
2024-03-04 14:00:00,500.39,501.01,500.03,500.45,7151.0,498.2229,498.8402,497.8645,498.2827,7151.0
2024-03-04 14:30:00,500.85,501.88,500.52,501.46,17260.0,498.6809,499.7065,498.3523,499.2883,17260.0
2024-03-04 15:00:00,501.39,501.81,500.12,500.18,16862.0,499.2186,499.6368,497.9541,498.0138,16862.0
2024-03-04 15:30:00,500.15,500.24,497.51,498.23,36880.0,497.984,498.0736,495.3554,496.0723,36880.0
2024-03-05 09:30:00,494.69,495.49,492.46,493.95,46761.0,492.5476,493.3441,490.3273,491.8108,46761.0
2024-03-05 10:00:00,493.99,494.94,489.56,490.44,30235.0,491.8506,492.7965,487.4398,488.316,30235.0
2024-03-05 10:30:00,490.27,490.69,488.13,489.6,43107.0,488.1467,488.5649,486.016,487.4796,43107.0
2024-03-05 11:00:00,489.65,491.38,488.15,491.15,44385.0,487.5294,489.2519,486.0359,489.0229,44385.0
2024-03-05 11:30:00,490.89,491.65,489.94,491.32,24240.0,488.7641,489.5208,487.8182,489.1922,24240.0
2024-03-05 12:00:00,491.41,494.33,491.06,492.99,29995.0,489.2818,492.1892,488.9333,490.855,29995.0
2024-03-05 12:30:00,493.06,493.24,491.63,492.91,13866.0,490.9247,491.1039,489.5008,490.7753,13866.0
2024-03-05 13:00:00,492.82,492.88,491.04,491.04,14831.0,490.6857,490.7454,488.9134,488.9134,14831.0
2024-03-05 13:30:00,491.12,491.66,488.86,489.07,14897.0,488.9931,489.5307,486.7428,486.9519,14897.0
2024-03-05 14:00:00,489.01,490.63,488.8,490.22,14032.0,486.8922,488.5052,486.6831,488.097,14032.0
2024-03-05 14:30:00,490.33,490.34,488.49,489.8,16607.0,488.2065,488.2164,486.3744,487.6788,16607.0
2024-03-05 15:00:00,490.13,490.49,488.33,488.37,28753.0,488.0073,488.3658,486.2151,486.255,28753.0
2024-03-05 15:30:00,488.46,490.9,488.0,490.48,53096.0,486.3446,488.774,485.8866,488.3558,53096.0
2024-03-06 09:30:00,497.63,502.9,497.63,499.53,68978.0,495.4749,500.722,495.4749,497.3666,68978.0
2024-03-06 10:00:00,498.71,498.87,494.75,495.38,26296.0,496.5502,496.7095,492.6073,493.2346,26296.0
2024-03-06 10:30:00,495.29,498.9,494.49,498.61,24809.0,493.145,496.7394,492.3485,496.4506,24809.0
2024-03-06 11:00:00,498.77,499.46,497.0,497.06,18692.0,496.6099,497.2969,494.8476,494.9073,18692.0
2024-03-06 11:30:00,497.1,497.98,496.67,497.46,8959.0,494.9472,495.8233,494.519,495.3056,8959.0
2024-03-06 12:00:00,497.51,499.66,497.51,498.0,15012.0,495.3554,497.4961,495.3554,495.8433,15012.0
2024-03-06 12:30:00,497.84,498.44,497.39,497.59,10700.0,495.684,496.2814,495.2359,495.435,10700.0
2024-03-06 13:00:00,497.78,498.18,497.48,497.91,9690.0,495.6242,496.0225,495.3255,495.7537,9690.0
2024-03-06 13:30:00,498.1,498.12,494.73,496.68,16134.0,495.9428,495.9627,492.5874,494.529,16134.0
2024-03-06 14:00:00,496.52,497.8,495.06,497.8,23310.0,494.3697,495.6441,492.916,495.6441,23310.0
2024-03-06 14:30:00,497.93,498.24,496.43,497.54,12129.0,495.7736,496.0822,494.2801,495.3853,12129.0
2024-03-06 15:00:00,497.11,497.96,495.42,495.61,27356.0,494.9571,495.8034,493.2744,493.4636,27356.0
2024-03-06 15:30:00,495.71,497.16,495.3,496.05,47125.0,493.5632,495.0069,493.155,493.9017,47125.0
2024-03-07 09:30:00,503.47,508.77,501.45,506.73,86529.0,501.2896,506.5666,499.2783,504.5355,86529.0
2024-03-07 10:00:00,506.64,508.6,505.75,507.73,59193.0,504.4458,506.3974,503.5597,505.5311,59193.0
2024-03-07 10:30:00,507.88,509.9,506.96,507.2,24664.0,505.6805,507.6917,504.7645,505.0034,24664.0
2024-03-07 11:00:00,507.14,511.47,506.84,511.47,46097.0,504.9437,509.2549,504.645,509.2549,46097.0
2024-03-07 11:30:00,511.36,514.47,509.9,514.12,61012.0,509.1454,512.2419,507.6917,511.8935,61012.0
2024-03-07 12:00:00,514.12,519.64,513.6,517.45,84949.0,511.8935,517.3895,511.3757,515.209,84949.0
2024-03-07 12:30:00,517.14,517.29,513.6,513.75,33566.0,514.9004,515.0497,511.3757,511.5251,33566.0
2024-03-07 13:00:00,513.74,514.68,512.53,513.62,51870.0,511.5151,512.451,510.3103,511.3956,51870.0
2024-03-07 13:30:00,513.8,514.6,512.1,512.8,26506.0,511.5748,512.3714,509.8822,510.5792,26506.0
2024-03-07 14:00:00,513.01,513.46,511.61,512.01,20524.0,510.7883,511.2363,509.3943,509.7926,20524.0
2024-03-07 14:30:00,511.89,512.82,510.25,510.32,16961.0,509.6731,510.5991,508.0402,508.1099,16961.0
2024-03-07 15:00:00,510.17,511.26,508.8,510.69,35029.0,507.9606,509.0458,506.5965,508.4783,35029.0
2024-03-07 15:30:00,510.75,513.66,510.71,512.11,59209.0,508.538,511.4354,508.4982,509.8922,59209.0
2024-03-08 09:30:00,514.1,519.59,513.13,519.28,68632.0,511.8735,517.3398,510.9077,517.0311,68632.0
2024-03-08 10:00:00,519.49,523.57,518.93,520.86,93143.0,517.2402,521.3025,516.6826,518.6043,93143.0
2024-03-08 10:30:00,521.1,521.1,517.06,518.6,40941.0,518.8432,518.8432,514.8207,516.354,40941.0
2024-03-08 11:00:00,518.53,518.6,510.27,510.72,79110.0,516.2844,516.354,508.0601,508.5082,79110.0
2024-03-08 11:30:00,510.99,511.99,507.88,509.22,107381.0,508.777,509.7727,505.6805,507.0147,107381.0
2024-03-08 12:00:00,508.79,509.9,505.72,507.98,79260.0,506.5865,507.6917,503.5298,505.78,79260.0
2024-03-08 12:30:00,507.98,508.48,503.72,503.72,50648.0,505.78,506.2779,501.5385,501.5385,50648.0
2024-03-08 13:00:00,504.03,504.5,501.23,502.59,30042.0,501.8471,502.3151,499.0593,500.4134,30042.0
2024-03-08 13:30:00,502.16,502.52,499.45,501.51,47949.0,499.9852,500.3437,497.287,499.3381,47949.0
2024-03-08 14:00:00,501.2,504.53,501.2,503.83,34464.0,499.0294,502.345,499.0294,501.648,34464.0
2024-03-08 14:30:00,504.32,508.2,504.26,507.02,26468.0,502.1359,505.9991,502.0762,504.8242,26468.0
2024-03-08 15:00:00,506.66,507.28,503.75,503.83,24267.0,504.4658,505.0831,501.5684,501.648,24267.0
2024-03-08 15:30:00,503.95,506.27,503.73,505.94,55096.0,501.7675,504.0774,501.5484,503.7489,55096.0
2024-03-11 09:30:00,496.11,496.54,478.62,480.89,144392.0,493.9614,494.3896,476.5472,478.8074,144392.0
2024-03-11 10:00:00,481.87,482.81,476.15,478.33,152583.0,479.7831,480.719,474.0879,476.2584,152583.0
2024-03-11 10:30:00,479.6,488.75,479.53,487.27,99058.0,477.5229,486.6333,477.4533,485.1597,99058.0
2024-03-11 11:00:00,487.09,489.33,484.95,485.23,50137.0,484.9805,487.2108,482.8498,483.1286,50137.0
2024-03-11 11:30:00,484.31,488.78,483.57,488.58,20718.0,482.2126,486.6632,481.4758,486.4641,20718.0
2024-03-11 12:00:00,488.0,488.24,485.81,486.9,16406.0,485.8866,486.1255,483.7061,484.7913,16406.0
2024-03-11 12:30:00,486.83,487.74,484.99,486.84,15791.0,484.7216,485.6277,482.8896,484.7316,15791.0
2024-03-11 13:00:00,486.99,487.11,485.6,486.85,13480.0,484.8809,485.0004,483.497,484.7416,13480.0
2024-03-11 13:30:00,486.89,487.16,483.67,485.96,17327.0,484.7814,485.0502,481.5753,483.8554,17327.0
2024-03-11 14:00:00,486.05,487.6,485.28,487.04,25515.0,483.945,485.4883,483.1784,484.9307,25515.0
2024-03-11 14:30:00,487.19,487.19,485.71,486.05,18598.0,485.0801,485.0801,483.6065,483.945,18598.0
2024-03-11 15:00:00,486.04,486.4,483.57,483.78,23849.0,483.9351,484.2935,481.4758,481.6848,23849.0
2024-03-11 15:30:00,483.98,484.63,482.6,483.61,70271.0,481.884,482.5312,480.51,481.5156,70271.0
2024-03-12 09:30:00,493.55,494.7,484.73,494.29,78558.0,491.4125,492.5576,482.6307,492.1493,78558.0
2024-03-12 10:00:00,494.38,496.64,492.36,496.5,58324.0,492.2389,494.4892,490.2277,494.3498,58324.0
2024-03-12 10:30:00,496.95,502.2,496.95,497.25,47412.0,494.7978,500.0251,494.7978,495.0965,47412.0
2024-03-12 11:00:00,497.74,501.36,496.69,501.35,39030.0,495.5844,499.1887,494.5389,499.1788,39030.0
2024-03-12 11:30:00,501.62,501.62,496.41,496.47,51111.0,499.4476,499.4476,494.2601,494.3199,51111.0
2024-03-12 12:00:00,496.24,497.35,492.85,494.47,56069.0,494.0909,495.1961,490.7156,492.3286,56069.0
2024-03-12 12:30:00,494.37,495.07,493.02,494.07,52861.0,492.229,492.926,490.8848,491.9303,52861.0
2024-03-12 13:00:00,494.0,495.4,492.71,494.74,28477.0,491.8606,493.2545,490.5762,492.5974,28477.0
2024-03-12 13:30:00,495.09,495.52,493.69,494.61,10512.0,492.9459,493.374,491.5519,492.4679,10512.0
2024-03-12 14:00:00,494.41,496.5,493.55,496.5,14238.0,492.2688,494.3498,491.4125,494.3498,14238.0
2024-03-12 14:30:00,496.59,499.52,496.37,499.52,24002.0,494.4394,497.3567,494.2203,497.3567,24002.0
2024-03-12 15:00:00,499.68,499.68,497.08,498.54,18118.0,497.516,497.516,494.9272,496.3809,18118.0
2024-03-12 15:30:00,498.52,501.67,497.74,499.71,63871.0,496.361,499.4974,495.5844,497.5459,63871.0
2024-03-13 09:30:00,495.74,497.5,491.12,493.28,55038.0,493.5931,495.3454,488.9931,491.1437,55038.0
2024-03-13 10:00:00,492.55,496.35,491.96,494.96,30117.0,490.4169,494.2004,489.8294,492.8164,30117.0
2024-03-13 10:30:00,494.89,500.74,493.17,494.61,48920.0,492.7467,498.5714,491.0342,492.4679,48920.0
2024-03-13 11:00:00,494.34,496.2,494.25,494.5,31976.0,492.1991,494.0511,492.1095,492.3584,31976.0
2024-03-13 11:30:00,494.38,496.51,492.81,496.22,17229.0,492.2389,494.3597,490.6757,494.071,17229.0
2024-03-13 12:00:00,496.36,496.77,495.32,496.11,10002.0,494.2104,494.6186,493.1749,493.9614,10002.0
2024-03-13 12:30:00,496.15,497.43,495.38,496.93,12342.0,494.0013,495.2757,493.2346,494.7779,12342.0
2024-03-13 13:00:00,497.17,498.05,496.0,497.04,14987.0,495.0169,495.893,493.8519,494.8874,14987.0
2024-03-13 13:30:00,497.26,498.24,496.06,497.38,11316.0,495.1065,496.0822,493.9117,495.2259,11316.0
2024-03-13 14:00:00,497.11,497.53,496.78,497.23,12075.0,494.9571,495.3753,494.6285,495.0766,12075.0
2024-03-13 14:30:00,497.35,498.19,496.74,496.74,19163.0,495.1961,496.0324,494.5887,494.5887,19163.0
2024-03-13 15:00:00,496.86,497.57,494.41,495.03,20186.0,494.7082,495.4151,492.2688,492.8861,20186.0
2024-03-13 15:30:00,495.17,496.0,494.71,495.68,64006.0,493.0255,493.8519,492.5675,493.5333,64006.0
2024-03-14 09:30:00,501.2,501.2,493.35,495.21,52916.0,499.0294,499.0294,491.2134,493.0653,52916.0
2024-03-14 10:00:00,495.15,499.05,493.45,497.13,37575.0,493.0056,496.8887,491.313,494.977,37575.0
2024-03-14 10:30:00,497.19,498.2,495.3,496.04,18897.0,495.0368,496.0424,493.155,493.8918,18897.0
2024-03-14 11:00:00,496.21,498.49,495.48,496.35,21807.0,494.061,496.3311,493.3342,494.2004,21807.0
2024-03-14 11:30:00,496.32,497.66,495.9,497.57,16164.0,494.1705,495.5047,493.7524,495.4151,16164.0
2024-03-14 12:00:00,497.82,498.0,493.57,495.83,15033.0,495.664,495.8433,491.4324,493.6827,15033.0
2024-03-14 12:30:00,495.95,497.36,495.95,496.58,17445.0,493.8021,495.206,493.8021,494.4294,17445.0
2024-03-14 13:00:00,496.61,496.61,494.01,495.6,15735.0,494.4593,494.4593,491.8705,493.4537,15735.0
2024-03-14 13:30:00,495.37,496.34,494.99,495.51,14398.0,493.2247,494.1905,492.8463,493.364,14398.0
2024-03-14 14:00:00,495.65,496.85,494.39,494.45,16499.0,493.5034,494.6982,492.2489,492.3086,16499.0
2024-03-14 14:30:00,494.64,494.88,492.0,492.0,24826.0,492.4978,492.7368,489.8692,489.8692,24826.0
2024-03-14 15:00:00,491.84,491.84,489.57,490.09,37278.0,489.7099,489.7099,487.4498,487.9675,37278.0
2024-03-14 15:30:00,490.18,491.82,488.27,491.82,75712.0,488.0571,489.69,486.1554,489.69,75712.0
2024-03-15 09:30:00,489.0,491.19,484.1,487.46,49846.0,486.8822,489.0628,482.0035,485.3489,49846.0
2024-03-15 10:00:00,487.0,488.0,484.32,486.65,28655.0,484.8909,485.8866,482.2225,484.5424,28655.0
2024-03-15 10:30:00,486.65,489.0,485.83,487.62,23366.0,484.5424,486.8822,483.726,485.5082,23366.0
2024-03-15 11:00:00,487.62,487.66,485.22,485.83,23267.0,485.5082,485.548,483.1186,483.726,23267.0
2024-03-15 11:30:00,485.87,486.02,484.0,484.98,23760.0,483.7658,483.9151,481.9039,482.8796,23760.0
2024-03-15 12:00:00,485.11,485.59,482.66,482.89,38071.0,483.0091,483.487,480.5697,480.7987,38071.0
2024-03-15 12:30:00,482.7,483.87,482.43,482.91,14397.0,480.6095,481.7745,480.3407,480.8186,14397.0
2024-03-15 13:00:00,482.99,484.9,482.99,484.43,19498.0,480.8983,482.8,480.8983,482.332,19498.0
2024-03-15 13:30:00,484.25,484.55,483.1,483.97,17607.0,482.1528,482.4515,481.0078,481.874,17607.0
2024-03-15 14:00:00,484.04,484.6,483.79,483.88,13902.0,481.9437,482.5013,481.6948,481.7844,13902.0
2024-03-15 14:30:00,483.8,484.74,483.37,483.54,14877.0,481.7048,482.6407,481.2766,481.4459,14877.0
2024-03-15 15:00:00,483.29,484.01,481.44,483.69,27706.0,481.197,481.9139,479.355,481.5952,27706.0
2024-03-15 15:30:00,483.72,484.57,481.74,484.31,70963.0,481.6251,482.4714,479.6537,482.2126,70963.0
2024-03-18 09:30:00,492.14,492.14,486.92,486.93,70143.0,490.0086,490.0086,484.8112,484.8212,70143.0
2024-03-18 10:00:00,487.25,492.5,487.11,492.36,26019.0,485.1398,490.3671,485.0004,490.2277,26019.0
2024-03-18 10:30:00,492.64,493.17,491.07,493.12,26133.0,490.5065,491.0342,488.9433,490.9844,26133.0
2024-03-18 11:00:00,493.25,493.44,491.83,492.08,23325.0,491.1138,491.303,489.7,489.9489,23325.0
2024-03-18 11:30:00,492.12,493.31,490.73,492.16,17862.0,489.9887,491.1736,488.6047,490.0286,17862.0
2024-03-18 12:00:00,492.02,494.3,491.61,493.02,9276.0,489.8892,492.1593,489.4809,490.8848,9276.0
2024-03-18 12:30:00,492.64,493.23,491.85,492.06,19331.0,490.5065,491.0939,489.7199,489.929,19331.0
2024-03-18 13:00:00,492.01,494.22,491.88,494.18,21379.0,489.8792,492.0796,489.7498,492.0398,21379.0
2024-03-18 13:30:00,494.21,494.44,492.3,493.5,9622.0,492.0697,492.2987,490.1679,491.3628,9622.0
2024-03-18 14:00:00,493.37,494.79,493.19,494.76,7292.0,491.2333,492.6472,491.0541,492.6173,7292.0
2024-03-18 14:30:00,494.8,494.86,493.43,494.45,11403.0,492.6571,492.7169,491.2931,492.3086,11403.0
2024-03-18 15:00:00,494.22,495.01,493.17,494.72,17104.0,492.0796,492.8662,491.0342,492.5775,17104.0
2024-03-18 15:30:00,495.18,497.38,494.83,497.23,77673.0,493.0355,495.2259,492.687,495.0766,77673.0
2024-03-19 09:30:00,488.17,490.92,481.49,485.78,59761.0,486.0558,488.7939,479.4048,483.6762,59761.0
2024-03-19 10:00:00,485.62,487.75,485.49,486.59,17058.0,483.5169,485.6377,483.3874,484.4827,17058.0
2024-03-19 10:30:00,486.81,489.36,486.07,488.06,18007.0,484.7017,487.2407,483.9649,485.9463,18007.0
2024-03-19 11:00:00,487.74,490.0,487.74,489.05,6857.0,485.6277,487.8779,485.6277,486.932,6857.0
2024-03-19 11:30:00,489.23,490.65,489.23,490.65,4842.0,487.1112,488.5251,487.1112,488.5251,4842.0
2024-03-19 12:00:00,490.94,492.39,490.63,492.34,6521.0,488.8138,490.2576,488.5052,490.2078,6521.0
2024-03-19 12:30:00,492.46,494.55,492.42,493.61,11043.0,490.3273,492.4082,490.2874,491.4723,11043.0
2024-03-19 13:00:00,494.14,495.0,493.28,493.3,12184.0,492.0,492.8563,491.1437,491.1636,12184.0
2024-03-19 13:30:00,493.5,495.01,493.5,494.47,5820.0,491.3628,492.8662,491.3628,492.3286,5820.0
2024-03-19 14:00:00,494.61,494.61,493.27,493.4,12566.0,492.4679,492.4679,491.1337,491.2632,12566.0
2024-03-19 14:30:00,493.47,494.2,493.15,493.86,13024.0,491.3329,492.0597,491.0143,491.7212,13024.0
2024-03-19 15:00:00,493.53,494.52,492.92,493.2,14460.0,491.3926,492.3783,490.7853,491.0641,14460.0
2024-03-19 15:30:00,493.18,496.61,492.94,495.85,41920.0,491.0441,494.4593,490.8052,493.7026,41920.0
2024-03-20 09:30:00,499.68,499.87,495.31,496.01,18333.0,497.516,497.7052,493.1649,493.8619,18333.0
2024-03-20 10:00:00,495.98,501.2,495.98,500.66,22440.0,493.832,499.0294,493.832,498.4917,22440.0
2024-03-20 10:30:00,500.22,500.36,496.38,497.39,12446.0,498.0536,498.193,494.2303,495.2359,12446.0
2024-03-20 11:00:00,497.92,499.01,497.78,498.4,6194.0,495.7636,496.8489,495.6242,496.2415,6194.0
2024-03-20 11:30:00,498.22,498.22,496.75,498.14,4231.0,496.0623,496.0623,494.5987,495.9827,4231.0
2024-03-20 12:00:00,497.4,497.4,496.29,497.0,4022.0,495.2459,495.2459,494.1407,494.8476,4022.0
2024-03-20 12:30:00,497.02,498.9,496.45,498.88,5504.0,494.8675,496.7394,494.3,496.7195,5504.0
2024-03-20 13:00:00,499.01,499.35,497.73,499.3,2945.0,496.8489,497.1874,495.5744,497.1376,2945.0
2024-03-20 13:30:00,499.06,499.06,497.28,497.98,6756.0,496.8987,496.8987,495.1264,495.8233,6756.0
2024-03-20 14:00:00,498.18,503.03,498.18,502.15,36965.0,496.0225,500.8515,496.0225,499.9753,36965.0
2024-03-20 14:30:00,502.89,507.0,499.77,505.01,35488.0,500.7121,504.8043,497.6056,502.8229,35488.0
2024-03-20 15:00:00,504.94,508.11,504.71,508.11,18110.0,502.7532,505.9095,502.5242,505.9095,18110.0
2024-03-20 15:30:00,507.97,508.02,504.76,505.38,49735.0,505.7701,505.8199,502.574,503.1913,49735.0
2024-03-21 09:30:00,514.71,514.71,507.0,507.8,58705.0,512.4809,512.4809,504.8043,505.6008,58705.0
2024-03-21 10:00:00,507.7,511.5,506.7,510.53,22310.0,505.5013,509.2848,504.5056,508.319,22310.0
2024-03-21 10:30:00,510.64,510.65,508.11,508.11,29692.0,508.4285,508.4385,505.9095,505.9095,29692.0
2024-03-21 11:00:00,508.28,509.53,507.79,508.69,11890.0,506.0787,507.3233,505.5909,506.487,11890.0
2024-03-21 11:30:00,508.94,510.88,508.71,510.24,6092.0,506.7359,508.6675,506.5069,508.0303,6092.0
2024-03-21 12:00:00,509.98,510.72,509.06,510.62,7963.0,507.7714,508.5082,506.8554,508.4086,7963.0
2024-03-21 12:30:00,511.09,511.09,510.14,510.59,8159.0,508.8766,508.8766,507.9307,508.3787,8159.0
2024-03-21 13:00:00,510.58,510.69,510.0,510.17,5160.0,508.3688,508.4783,507.7913,507.9606,5160.0
2024-03-21 13:30:00,510.1,510.14,507.71,508.45,7778.0,507.8909,507.9307,505.5112,506.248,7778.0
2024-03-21 14:00:00,508.45,509.2,507.29,508.83,6345.0,506.248,506.9948,505.093,506.6264,6345.0
2024-03-21 14:30:00,508.54,508.72,506.04,506.84,12184.0,506.3376,506.5168,503.8484,504.645,12184.0
2024-03-21 15:00:00,507.58,508.18,507.36,508.12,3810.0,505.3818,505.9792,505.1627,505.9194,3810.0
2024-03-21 15:30:00,508.22,508.43,507.3,507.64,22756.0,506.019,506.2281,505.103,505.4415,22756.0
2024-03-22 09:30:00,507.27,507.27,504.78,505.56,13507.0,505.0731,505.0731,502.5939,503.3705,13507.0
2024-03-22 10:00:00,505.71,506.8,504.88,505.79,11335.0,503.5199,504.6052,502.6935,503.5995,11335.0
2024-03-22 10:30:00,505.61,506.15,504.72,506.11,8137.0,503.4203,503.958,502.5342,503.9181,8137.0
2024-03-22 11:00:00,505.79,506.5,505.21,505.76,8197.0,503.5995,504.3065,503.022,503.5697,8197.0
2024-03-22 11:30:00,505.79,506.35,505.35,506.35,5732.0,503.5995,504.1571,503.1614,504.1571,5732.0
2024-03-22 12:00:00,506.23,507.26,506.23,506.91,7936.0,504.0376,505.0632,504.0376,504.7147,7936.0
2024-03-22 12:30:00,506.87,508.41,506.0,508.11,10116.0,504.6748,506.2082,503.8086,505.9095,10116.0
2024-03-22 13:00:00,508.17,508.78,507.2,507.64,6456.0,505.9692,506.5766,505.0034,505.4415,6456.0
2024-03-22 13:30:00,508.25,509.49,507.79,509.0,8137.0,506.0489,507.2835,505.5909,506.7956,8137.0
2024-03-22 14:00:00,508.89,509.3,508.1,509.26,8745.0,506.6861,507.0943,505.8995,507.0545,8745.0
2024-03-22 14:30:00,509.27,509.27,507.65,508.42,9332.0,507.0645,507.0645,505.4515,506.2181,9332.0
2024-03-22 15:00:00,508.44,508.56,507.79,508.45,9219.0,506.238,506.3575,505.5909,506.248,9219.0
2024-03-22 15:30:00,508.41,509.95,508.31,509.47,48140.0,506.2082,507.7415,506.1086,507.2636,48140.0
2024-03-25 09:30:00,505.79,506.54,500.4,503.45,40092.0,503.5995,504.3463,498.2329,501.2697,40092.0
2024-03-25 10:00:00,503.47,506.72,503.33,505.28,17336.0,501.2896,504.5255,501.1502,503.0917,17336.0
2024-03-25 10:30:00,505.04,506.34,505.0,505.85,8532.0,502.8528,504.1471,502.8129,503.6593,8532.0
2024-03-25 11:00:00,505.71,506.23,503.79,504.3,9118.0,503.5199,504.0376,501.6082,502.116,9118.0
2024-03-25 11:30:00,504.2,505.6,503.83,505.27,4261.0,502.0164,503.4103,501.648,503.0818,4261.0
2024-03-25 12:00:00,505.23,507.03,504.77,506.15,8887.0,503.042,504.8342,502.5839,503.958,8887.0
2024-03-25 12:30:00,506.36,506.49,505.36,506.09,7539.0,504.1671,504.2965,503.1714,503.8982,7539.0
2024-03-25 13:00:00,505.95,506.11,505.04,505.77,7220.0,503.7588,503.9181,502.8528,503.5796,7220.0
2024-03-25 13:30:00,505.9,506.11,505.38,505.48,4435.0,503.709,503.9181,503.1913,503.2909,4435.0
2024-03-25 14:00:00,505.45,505.87,505.29,505.5,6864.0,503.261,503.6792,503.1017,503.3108,6864.0
2024-03-25 14:30:00,505.08,505.26,504.4,505.19,6500.0,502.8926,503.0718,502.2155,503.0021,6500.0
2024-03-25 15:00:00,505.2,505.35,503.93,504.15,8901.0,503.0121,503.1614,501.7476,501.9666,8901.0
2024-03-25 15:30:00,503.9,504.74,502.75,503.1,40406.0,501.7177,502.5541,500.5727,500.9212,40406.0
2024-03-26 09:30:00,505.0,510.0,505.0,507.42,36721.0,502.8129,507.7913,502.8129,505.2225,36721.0
2024-03-26 10:00:00,507.17,509.35,507.15,507.61,18843.0,504.9735,507.1441,504.9536,505.4116,18843.0
2024-03-26 10:30:00,507.56,510.0,506.87,509.75,16785.0,505.3619,507.7913,504.6748,507.5424,16785.0
2024-03-26 11:00:00,510.0,510.0,508.11,508.18,11436.0,507.7913,507.7913,505.9095,505.9792,11436.0
2024-03-26 11:30:00,508.28,508.88,507.73,508.51,4279.0,506.0787,506.6761,505.5311,506.3077,4279.0
2024-03-26 12:00:00,508.69,508.69,506.2,506.41,7772.0,506.487,506.487,504.0077,504.2168,7772.0
2024-03-26 12:30:00,506.59,507.15,505.51,505.93,10489.0,504.3961,504.9536,503.3207,503.7389,10489.0
2024-03-26 13:00:00,506.03,506.98,505.1,506.34,6882.0,503.8385,504.7844,502.9125,504.1471,6882.0
2024-03-26 13:30:00,506.39,506.39,504.5,504.87,8976.0,504.1969,504.1969,502.3151,502.6835,8976.0
2024-03-26 14:00:00,504.63,505.63,504.34,505.02,42117.0,502.4445,503.4402,502.1558,502.8329,42117.0
2024-03-26 14:30:00,505.08,505.6,504.14,504.66,40956.0,502.8926,503.4103,501.9567,502.4744,40956.0
2024-03-26 15:00:00,504.48,504.48,500.47,500.8,53297.0,502.2952,502.2952,498.3026,498.6311,53297.0
2024-03-26 15:30:00,500.78,500.78,495.23,496.04,69830.0,498.6112,498.6112,493.0853,493.8918,69830.0
2024-03-27 09:30:00,499.21,499.5,491.0,491.65,51050.0,497.048,497.3368,488.8736,489.5208,51050.0
2024-03-27 10:00:00,491.77,492.47,488.94,491.68,43535.0,489.6402,490.3372,486.8225,489.5506,43535.0
2024-03-27 10:30:00,491.81,493.35,490.3,490.41,20921.0,489.6801,491.2134,488.1766,488.2861,20921.0
2024-03-27 11:00:00,490.35,490.74,488.16,489.1,25800.0,488.2264,488.6147,486.0459,486.9818,25800.0
2024-03-27 11:30:00,489.01,491.08,488.95,490.42,12956.0,486.8922,488.9532,486.8325,488.2961,12956.0
2024-03-27 12:00:00,490.12,492.16,489.9,491.97,11732.0,487.9974,490.0286,487.7783,489.8394,11732.0
2024-03-27 12:30:00,492.04,492.88,491.5,491.74,12318.0,489.9091,490.7454,489.3714,489.6104,12318.0
2024-03-27 13:00:00,491.7,492.0,491.04,491.14,11630.0,489.5705,489.8692,488.9134,489.013,11630.0
2024-03-27 13:30:00,491.31,492.5,491.0,492.2,10132.0,489.1822,490.3671,488.8736,490.0684,10132.0
2024-03-27 14:00:00,492.11,492.89,490.75,492.58,9215.0,489.9788,490.7554,488.6247,490.4467,9215.0
2024-03-27 14:30:00,492.67,492.71,491.26,491.54,12911.0,490.5363,490.5762,489.1325,489.4112,12911.0
2024-03-27 15:00:00,491.48,492.48,490.63,492.45,12997.0,489.3515,490.3472,488.5052,490.3173,12997.0
2024-03-27 15:30:00,492.36,494.21,492.16,494.01,54449.0,490.2277,492.0697,490.0286,491.8705,54449.0
2024-03-28 09:30:00,492.35,492.35,486.08,489.84,54040.0,490.2177,490.2177,483.9749,487.7186,54040.0
2024-03-28 10:00:00,489.77,491.57,489.09,489.6,25378.0,487.6489,489.4411,486.9718,487.4796,25378.0
2024-03-28 10:30:00,489.61,490.88,489.26,489.71,14782.0,487.4896,488.7541,487.1411,487.5892,14782.0
2024-03-28 11:00:00,489.82,490.02,488.88,488.95,12516.0,487.6987,487.8978,486.7628,486.8325,12516.0
2024-03-28 11:30:00,489.02,489.18,487.04,487.49,23651.0,486.9022,487.0615,484.9307,485.3788,23651.0
2024-03-28 12:00:00,487.33,487.41,485.2,486.44,21396.0,485.2195,485.2991,483.0987,484.3333,21396.0
2024-03-28 12:30:00,486.32,486.55,485.58,485.96,18751.0,484.2138,484.4429,483.4771,483.8554,18751.0
2024-03-28 13:00:00,485.88,486.88,485.47,486.54,18381.0,483.7758,484.7714,483.3675,484.4329,18381.0
2024-03-28 13:30:00,486.84,488.5,486.79,487.95,19108.0,484.7316,486.3844,484.6818,485.8368,19108.0
2024-03-28 14:00:00,488.03,488.75,487.46,487.57,17812.0,485.9164,486.6333,485.3489,485.4584,17812.0
2024-03-28 14:30:00,487.59,488.54,487.12,488.42,15997.0,485.4783,486.4242,485.0104,486.3048,15997.0
2024-03-28 15:00:00,488.53,489.57,488.24,488.86,17137.0,486.4143,487.4498,486.1255,486.7428,17137.0
2024-03-28 15:30:00,488.94,489.11,485.37,485.94,68961.0,486.8225,486.9918,483.268,483.8355,68961.0
2024-04-01 09:30:00,487.2,497.3,481.93,494.92,71914.0,485.09,495.1463,479.8429,492.7766,71914.0
2024-04-01 10:00:00,494.76,496.39,492.5,494.42,37037.0,492.6173,494.2402,490.3671,492.2788,37037.0
2024-04-01 10:30:00,494.18,494.28,490.34,491.85,21003.0,492.0398,492.1394,488.2164,489.7199,21003.0
2024-04-01 11:00:00,491.55,491.55,488.75,490.73,14740.0,489.4212,489.4212,486.6333,488.6047,14740.0
2024-04-01 11:30:00,490.61,490.9,488.0,488.03,10971.0,488.4853,488.774,485.8866,485.9164,10971.0
2024-04-01 12:00:00,488.08,490.62,488.08,489.77,10217.0,485.9662,488.4952,485.9662,487.6489,10217.0
2024-04-01 12:30:00,489.9,490.77,489.68,490.29,11809.0,487.7783,488.6446,487.5593,488.1667,11809.0
2024-04-01 13:00:00,490.26,491.02,489.91,490.24,8948.0,488.1368,488.8935,487.7883,488.1169,8948.0
2024-04-01 13:30:00,490.43,491.21,490.0,491.21,13466.0,488.306,489.0827,487.8779,489.0827,13466.0
2024-04-01 14:00:00,491.4,491.85,490.58,491.43,15638.0,489.2718,489.7199,488.4554,489.3017,15638.0
2024-04-01 14:30:00,491.62,491.74,490.74,491.0,9239.0,489.4909,489.6104,488.6147,488.8736,9239.0
2024-04-01 15:00:00,490.72,491.9,490.35,490.45,10750.0,488.5948,489.7697,488.2264,488.326,10750.0
2024-04-01 15:30:00,490.38,491.88,490.21,491.44,41387.0,488.2563,489.7498,488.087,489.3117,41387.0
2024-04-02 09:30:00,485.0,492.95,484.84,492.86,40662.0,482.8996,490.8151,482.7403,490.7255,40662.0
2024-04-02 10:00:00,492.76,492.76,489.32,489.93,31721.0,490.626,490.626,487.2009,487.8082,31721.0
2024-04-02 10:30:00,489.46,490.0,487.55,487.71,26287.0,487.3402,487.8779,485.4385,485.5978,26287.0
2024-04-02 11:00:00,487.8,489.67,487.8,488.89,18148.0,485.6874,487.5493,485.6874,486.7727,18148.0
2024-04-02 11:30:00,488.93,491.35,488.93,490.0,20683.0,486.8125,489.2221,486.8125,487.8779,20683.0
2024-04-02 12:00:00,490.1,491.93,489.66,491.93,23387.0,487.9775,489.7996,487.5394,489.7996,23387.0
2024-04-02 12:30:00,492.36,494.2,492.17,494.0,12604.0,490.2277,492.0597,490.0385,491.8606,12604.0
2024-04-02 13:00:00,494.01,494.89,493.6,493.84,7249.0,491.8705,492.7467,491.4623,491.7013,7249.0
2024-04-02 13:30:00,493.78,494.83,493.34,494.04,13153.0,491.6415,492.687,491.2034,491.9004,13153.0
2024-04-02 14:00:00,494.13,494.41,493.38,493.51,10004.0,491.99,492.2688,491.2433,491.3727,10004.0
2024-04-02 14:30:00,493.55,494.0,492.58,493.52,7644.0,491.4125,491.8606,490.4467,491.3827,7644.0
2024-04-02 15:00:00,493.33,496.05,493.33,496.04,11671.0,491.1935,493.9017,491.1935,493.8918,11671.0
2024-04-02 15:30:00,495.8,497.42,495.76,497.41,43076.0,493.6528,495.2658,493.613,495.2558,43076.0
2024-04-03 09:30:00,499.9,504.25,499.9,501.61,50579.0,497.735,502.0662,497.735,499.4376,50579.0
2024-04-03 10:00:00,501.64,505.39,501.64,504.39,53971.0,499.4675,503.2013,499.4675,502.2056,53971.0
2024-04-03 10:30:00,504.91,506.0,503.7,505.64,18633.0,502.7233,503.8086,501.5186,503.4502,18633.0
2024-04-03 11:00:00,506.42,507.0,505.43,506.11,14899.0,504.2268,504.8043,503.2411,503.9181,14899.0
2024-04-03 11:30:00,506.08,506.84,505.0,505.64,12071.0,503.8883,504.645,502.8129,503.4502,12071.0
2024-04-03 12:00:00,505.35,506.13,504.09,505.43,8773.0,503.1614,503.9381,501.9069,503.2411,8773.0
2024-04-03 12:30:00,505.37,506.0,504.25,505.05,9611.0,503.1813,503.8086,502.0662,502.8627,9611.0
2024-04-03 13:00:00,505.35,505.5,504.86,505.48,6661.0,503.1614,503.3108,502.6736,503.2909,6661.0
2024-04-03 13:30:00,505.87,506.24,505.69,505.7,11176.0,503.6792,504.0476,503.5,503.5099,11176.0
2024-04-03 14:00:00,505.5,505.89,504.65,504.65,5523.0,503.3108,503.6991,502.4645,502.4645,5523.0
2024-04-03 14:30:00,505.08,506.8,504.85,505.84,19699.0,502.8926,504.6052,502.6636,503.6493,19699.0
2024-04-03 15:00:00,505.85,506.15,502.76,504.18,25388.0,503.6593,503.958,500.5826,501.9965,25388.0
2024-04-03 15:30:00,504.01,507.19,503.8,506.87,67433.0,501.8272,504.9935,501.6181,504.6748,67433.0
2024-04-04 09:30:00,517.0,523.74,517.0,521.99,143676.0,514.761,521.4718,514.761,519.7294,143676.0
2024-04-04 10:00:00,521.01,522.48,518.19,519.49,45202.0,518.7536,520.2172,515.9458,517.2402,45202.0
2024-04-04 10:30:00,519.52,521.37,518.0,520.96,27007.0,517.2701,519.1121,515.7566,518.7038,27007.0
2024-04-04 11:00:00,521.0,523.09,521.0,522.23,23959.0,518.7437,520.8246,518.7437,519.9683,23959.0
2024-04-04 11:30:00,522.24,524.37,522.24,524.1,27143.0,519.9783,522.0991,519.9783,521.8302,27143.0
2024-04-04 12:00:00,523.92,526.4,523.92,526.03,34760.0,521.651,524.1203,521.651,523.7519,34760.0
2024-04-04 12:30:00,526.08,530.0,526.08,528.69,42811.0,523.8017,527.7047,523.8017,526.4004,42811.0
2024-04-04 13:00:00,528.55,529.7,526.9,526.99,28196.0,526.261,527.406,524.6181,524.7077,28196.0
2024-04-04 13:30:00,527.13,527.29,524.9,525.86,23185.0,524.8471,525.0064,522.6268,523.5826,23185.0
2024-04-04 14:00:00,525.99,526.24,521.6,522.62,47008.0,523.712,523.961,519.3411,520.3566,47008.0
2024-04-04 14:30:00,522.28,522.72,517.5,517.76,69681.0,520.0181,520.4562,515.2588,515.5177,69681.0
2024-04-04 15:00:00,517.7,518.26,514.55,514.55,41154.0,515.4579,516.0155,512.3216,512.3216,41154.0
2024-04-04 15:30:00,514.35,516.21,510.61,510.84,83946.0,512.1225,513.9744,508.3987,508.6277,83946.0
2024-04-05 09:30:00,516.69,521.7,514.69,519.9,56113.0,514.4523,519.4406,512.461,517.6484,56113.0
2024-04-05 10:00:00,519.42,526.68,519.06,525.4,73274.0,517.1705,524.3991,516.8121,523.1246,73274.0
2024-04-05 10:30:00,525.15,528.6,523.51,528.28,47691.0,522.8757,526.3107,521.2428,525.9921,47691.0
2024-04-05 11:00:00,528.01,529.15,523.67,525.52,43275.0,525.7233,526.8584,521.4021,523.2441,43275.0
2024-04-05 11:30:00,525.44,528.8,525.32,528.37,21318.0,523.1644,526.5099,523.0449,526.0817,21318.0
2024-04-05 12:00:00,528.5,530.56,527.54,528.56,28153.0,526.2112,528.2623,525.2553,526.2709,28153.0
2024-04-05 12:30:00,528.63,528.63,526.54,527.7,9118.0,526.3406,526.3406,524.2597,525.4146,9118.0
2024-04-05 13:00:00,527.98,528.26,526.2,526.62,12135.0,525.6934,525.9722,523.9211,524.3393,12135.0
2024-04-05 13:30:00,526.8,527.07,522.99,523.3,14204.0,524.5185,524.7874,520.725,521.0337,14204.0
2024-04-05 14:00:00,523.3,526.5,522.38,524.94,17196.0,521.0337,524.2198,520.1177,522.6666,17196.0
2024-04-05 14:30:00,525.49,526.5,524.47,525.7,8621.0,523.2142,524.2198,522.1986,523.4233,8621.0
2024-04-05 15:00:00,525.59,526.31,524.52,525.09,15449.0,523.3138,524.0307,522.2484,522.8159,15449.0
2024-04-05 15:30:00,525.12,527.85,525.0,527.43,50766.0,522.8458,525.564,522.7263,525.1458,50766.0
2024-04-08 09:30:00,529.27,531.39,522.33,524.5,66079.0,526.9778,529.0887,520.0679,522.2285,66079.0
2024-04-08 10:00:00,524.58,526.9,523.31,526.9,52131.0,522.3081,524.6181,521.0436,524.6181,52131.0
2024-04-08 10:30:00,527.4,528.73,525.45,527.2,43571.0,525.1159,526.4402,523.1744,524.9168,43571.0
2024-04-08 11:00:00,527.17,527.33,523.75,524.27,40167.0,524.8869,525.0462,521.4817,521.9995,40167.0
2024-04-08 11:30:00,523.77,524.67,521.62,522.81,35106.0,521.5017,522.3978,519.361,520.5458,35106.0
2024-04-08 12:00:00,522.53,523.3,519.59,521.62,43444.0,520.267,521.0337,517.3398,519.361,43444.0
2024-04-08 12:30:00,521.5,522.36,520.92,521.58,23517.0,519.2415,520.0978,518.664,519.3211,23517.0
2024-04-08 13:00:00,521.89,521.89,520.35,521.24,20975.0,519.6298,519.6298,518.0965,518.9826,20975.0
2024-04-08 13:30:00,521.02,521.38,519.86,521.13,18748.0,518.7636,519.122,517.6086,518.8731,18748.0
2024-04-08 14:00:00,521.62,522.1,520.18,520.9,9115.0,519.361,519.8389,517.9272,518.6441,9115.0
2024-04-08 14:30:00,520.72,521.24,519.94,521.12,7000.0,518.4649,518.9826,517.6882,518.8631,7000.0
2024-04-08 15:00:00,521.31,521.31,520.1,520.57,6508.0,519.0523,519.0523,517.8476,518.3155,6508.0
2024-04-08 15:30:00,520.93,521.16,518.91,519.4,39686.0,518.674,518.903,516.6627,517.1506,39686.0
2024-04-09 09:30:00,522.23,525.52,518.97,519.4,43384.0,519.9683,523.2441,516.7224,517.1506,43384.0
2024-04-09 10:00:00,519.59,520.36,510.71,511.02,29771.0,517.3398,518.1064,508.4982,508.8069,29771.0
2024-04-09 10:30:00,511.0,511.59,506.95,510.7,49896.0,508.787,509.3744,504.7545,508.4883,49896.0
2024-04-09 11:00:00,510.67,513.49,510.11,512.3,78187.0,508.4584,511.2662,507.9008,510.0813,78187.0
2024-04-09 11:30:00,512.64,513.59,511.16,513.17,14173.0,510.4199,511.3657,508.9463,510.9476,14173.0
2024-04-09 12:00:00,513.45,515.28,513.24,514.95,6855.0,511.2264,513.0484,511.0173,512.7199,6855.0
2024-04-09 12:30:00,514.79,515.05,512.55,512.76,7936.0,512.5605,512.8194,510.3302,510.5393,7936.0
2024-04-09 13:00:00,512.64,514.62,512.58,513.97,8466.0,510.4199,512.3913,510.3601,511.7441,8466.0
2024-04-09 13:30:00,514.05,514.05,511.5,512.11,8615.0,511.8238,511.8238,509.2848,509.8922,8615.0
2024-04-09 14:00:00,511.48,513.25,511.43,512.19,4725.0,509.2649,511.0272,509.2151,509.9718,4725.0
2024-04-09 14:30:00,511.86,512.83,511.86,512.2,2805.0,509.6432,510.609,509.6432,509.9818,2805.0
2024-04-09 15:00:00,512.09,515.6,511.84,515.6,8071.0,509.8722,513.367,509.6233,513.367,8071.0
2024-04-09 15:30:00,515.51,517.02,515.0,516.9,16656.0,513.2774,514.7809,512.7696,514.6614,16656.0
2024-04-10 09:30:00,509.08,519.66,505.86,517.99,53552.0,506.8753,517.4095,503.6692,515.7467,53552.0
2024-04-10 10:00:00,517.88,518.89,515.41,517.58,20357.0,515.6372,516.6428,513.1779,515.3385,20357.0
2024-04-10 10:30:00,517.7,519.31,517.4,518.46,19998.0,515.4579,517.061,515.1592,516.2147,19998.0
2024-04-10 11:00:00,519.14,520.95,517.36,520.6,42263.0,516.8917,518.6939,515.1194,518.3454,42263.0
2024-04-10 11:30:00,520.92,521.0,518.63,519.55,17447.0,518.664,518.7437,516.3839,517.2999,17447.0
2024-04-10 12:00:00,519.59,519.99,517.89,519.25,8928.0,517.3398,517.738,515.6471,517.0012,8928.0
2024-04-10 12:30:00,518.99,520.33,518.9,520.33,13169.0,516.7424,518.0766,516.6527,518.0766,13169.0
2024-04-10 13:00:00,520.29,522.51,518.03,521.12,16772.0,518.0367,520.2471,515.7865,518.8631,16772.0
2024-04-10 13:30:00,521.65,521.8,518.85,520.5,13425.0,519.3908,519.5402,516.603,518.2458,13425.0
2024-04-10 14:00:00,520.46,521.75,519.11,519.11,6340.0,518.206,519.4904,516.8618,516.8618,6340.0
2024-04-10 14:30:00,519.14,519.55,517.6,517.6,4667.0,516.8917,517.2999,515.3584,515.3584,4667.0
2024-04-10 15:00:00,517.63,519.21,516.24,517.76,8934.0,515.3882,516.9614,514.0043,515.5177,8934.0
2024-04-10 15:30:00,517.8,520.61,516.78,519.79,26576.0,515.5575,518.3553,514.5419,517.5389,26576.0
2024-04-11 09:30:00,521.09,523.08,519.6,522.43,18682.0,518.8333,520.8146,517.3497,520.1675,18682.0
2024-04-11 10:00:00,522.1,522.1,517.46,518.62,16836.0,519.8389,519.8389,515.219,516.374,16836.0
2024-04-11 10:30:00,518.58,520.09,518.3,519.15,22124.0,516.3341,517.8376,516.0553,516.9017,22124.0
2024-04-11 11:00:00,519.55,520.7,518.35,518.35,5988.0,517.2999,518.445,516.1051,516.1051,5988.0
2024-04-11 11:30:00,518.7,520.42,517.92,520.42,12718.0,516.4536,518.1662,515.677,518.1662,12718.0
2024-04-11 12:00:00,520.47,520.59,518.0,518.0,9024.0,518.2159,518.3354,515.7566,515.7566,9024.0
2024-04-11 12:30:00,517.85,518.5,517.53,517.94,6358.0,515.6073,516.2545,515.2887,515.6969,6358.0
2024-04-11 13:00:00,518.02,520.89,517.8,520.48,12544.0,515.7766,518.6341,515.5575,518.2259,12544.0
2024-04-11 13:30:00,520.95,520.95,519.61,520.1,5514.0,518.6939,518.6939,517.3597,517.8476,5514.0
2024-04-11 14:00:00,520.3,521.88,520.26,521.62,15060.0,518.0467,519.6198,518.0069,519.361,15060.0
2024-04-11 14:30:00,521.8,523.1,521.64,522.28,10530.0,519.5402,520.8346,519.3809,520.0181,10530.0
2024-04-11 15:00:00,522.25,523.06,521.68,522.76,18690.0,519.9882,520.7947,519.4207,520.496,18690.0
2024-04-11 15:30:00,522.66,523.81,522.56,523.17,42796.0,520.3965,521.5415,520.2969,520.9043,42796.0
2024-04-12 09:30:00,517.8,520.11,514.82,516.81,36994.0,515.5575,517.8575,512.5904,514.5718,36994.0
2024-04-12 10:00:00,516.29,517.3,514.46,515.32,14737.0,514.0541,515.0597,512.232,513.0883,14737.0
2024-04-12 10:30:00,515.17,515.7,512.05,513.7,10570.0,512.9389,513.4666,509.8324,511.4753,10570.0
2024-04-12 11:00:00,514.03,516.6,513.5,516.6,9403.0,511.8038,514.3627,511.2761,514.3627,9403.0
2024-04-12 11:30:00,516.68,517.54,516.27,516.69,11485.0,514.4424,515.2986,514.0341,514.4523,11485.0
2024-04-12 12:00:00,516.28,516.38,514.5,514.5,3896.0,514.0441,514.1437,512.2718,512.2718,3896.0
2024-04-12 12:30:00,514.65,514.81,513.32,513.65,21171.0,512.4212,512.5805,511.0969,511.4255,21171.0
2024-04-12 13:00:00,512.99,513.88,510.66,510.66,20671.0,510.7683,511.6545,508.4484,508.4484,20671.0
2024-04-12 13:30:00,510.88,513.3,510.25,512.64,10132.0,508.6675,511.077,508.0402,510.4199,10132.0
2024-04-12 14:00:00,512.12,512.44,511.37,511.57,5361.0,509.9021,510.2207,509.1554,509.3545,5361.0
2024-04-12 14:30:00,511.88,511.88,510.03,510.37,12375.0,509.6632,509.6632,507.8212,508.1597,12375.0
2024-04-12 15:00:00,510.05,511.05,509.42,510.48,22980.0,507.8411,508.8367,507.2138,508.2692,22980.0
2024-04-12 15:30:00,510.53,512.5,510.53,511.57,34701.0,508.319,510.2805,508.319,509.3545,34701.0
2024-04-15 09:30:00,516.72,518.2,513.77,516.7,22594.0,514.4822,515.9558,511.545,514.4623,22594.0
2024-04-15 10:00:00,516.26,517.62,512.45,513.52,12866.0,514.0242,515.3783,510.2307,511.296,12866.0
2024-04-15 10:30:00,514.59,514.87,507.67,507.76,17431.0,512.3614,512.6402,505.4714,505.561,17431.0
2024-04-15 11:00:00,507.77,510.05,507.51,510.0,7563.0,505.571,507.8411,505.3121,507.7913,7563.0
2024-04-15 11:30:00,509.57,509.64,508.32,508.48,5847.0,507.3632,507.4329,506.1186,506.2779,5847.0
2024-04-15 12:00:00,508.72,508.96,504.5,505.23,14012.0,506.5168,506.7558,502.3151,503.042,14012.0
2024-04-15 12:30:00,504.96,504.96,502.85,504.86,8749.0,502.7731,502.7731,500.6723,502.6736,8749.0
2024-04-15 13:00:00,504.75,506.16,499.08,499.22,11822.0,502.564,503.9679,496.9186,497.058,11822.0
2024-04-15 13:30:00,499.03,500.66,497.4,500.43,19006.0,496.8688,498.4917,495.2459,498.2627,19006.0
2024-04-15 14:00:00,500.31,500.36,498.55,499.5,9236.0,498.1433,498.193,496.3909,497.3368,9236.0
2024-04-15 14:30:00,499.36,501.38,499.21,499.99,8520.0,497.1974,499.2086,497.048,497.8246,8520.0
2024-04-15 15:00:00,499.57,500.0,498.52,499.18,16203.0,497.4065,497.8346,496.361,497.0182,16203.0
2024-04-15 15:30:00,499.14,501.1,499.14,500.24,55249.0,496.9783,498.9298,496.9783,498.0736,55249.0
2024-04-16 09:30:00,498.11,503.58,497.31,502.66,39579.0,495.9528,501.3991,495.1563,500.4831,39579.0
2024-04-16 10:00:00,502.72,504.64,499.24,499.24,29457.0,500.5428,502.4545,497.0779,497.0779,29457.0
2024-04-16 10:30:00,498.89,501.37,497.87,500.79,15371.0,496.7294,499.1987,495.7138,498.6212,15371.0
2024-04-16 11:00:00,500.8,502.59,500.68,501.25,15226.0,498.6311,500.4134,498.5117,499.0792,15226.0
2024-04-16 11:30:00,501.4,503.63,500.81,503.21,9565.0,499.2285,501.4489,498.6411,501.0307,9565.0
2024-04-16 12:00:00,501.27,503.68,501.27,502.6,13766.0,499.0991,501.4987,499.0991,500.4233,13766.0
2024-04-16 12:30:00,502.79,503.0,501.86,502.25,4748.0,500.6125,500.8216,499.6865,500.0749,4748.0
2024-04-16 13:00:00,502.25,502.77,501.41,502.17,6710.0,500.0749,500.5926,499.2385,499.9952,6710.0
2024-04-16 13:30:00,501.64,502.1,499.48,501.0,12848.0,499.4675,499.9255,497.3169,498.8303,12848.0
2024-04-16 14:00:00,500.35,504.06,499.79,499.99,10187.0,498.1831,501.877,497.6255,497.8246,10187.0
2024-04-16 14:30:00,500.08,502.7,500.08,502.52,3685.0,497.9143,500.5229,497.9143,500.3437,3685.0
2024-04-16 15:00:00,502.43,503.17,501.52,502.2,9885.0,500.2541,500.9909,499.348,500.0251,9885.0
2024-04-16 15:30:00,502.16,502.16,499.75,499.75,28125.0,499.9852,499.9852,497.5857,497.5857,28125.0
2024-04-17 09:30:00,502.74,502.74,496.65,498.63,27041.0,500.5627,500.5627,494.4991,496.4705,27041.0
2024-04-17 10:00:00,498.73,499.0,496.31,497.92,9970.0,496.5701,496.8389,494.1606,495.7636,9970.0
2024-04-17 10:30:00,498.39,498.68,495.5,496.69,10395.0,496.2316,496.5203,493.3541,494.5389,10395.0
2024-04-17 11:00:00,498.15,498.38,495.66,496.2,9477.0,495.9926,496.2216,493.5134,494.0511,9477.0
2024-04-17 11:30:00,495.01,495.01,492.42,493.55,26041.0,492.8662,492.8662,490.2874,491.4125,26041.0
2024-04-17 12:00:00,493.61,493.61,489.87,490.6,20007.0,491.4723,491.4723,487.7485,488.4753,20007.0
2024-04-17 12:30:00,490.86,490.86,487.3,489.16,15329.0,488.7342,488.7342,485.1896,487.0415,15329.0
2024-04-17 13:00:00,489.05,492.32,489.01,492.32,10892.0,486.932,490.1879,486.8922,490.1879,10892.0
2024-04-17 13:30:00,492.56,498.62,492.56,496.99,39854.0,490.4268,496.4606,490.4268,494.8376,39854.0
2024-04-17 14:00:00,497.06,497.06,495.2,495.57,13175.0,494.9073,494.9073,493.0554,493.4238,13175.0
2024-04-17 14:30:00,495.76,498.65,495.1,495.1,12392.0,493.613,496.4904,492.9558,492.9558,12392.0
2024-04-17 15:00:00,495.33,496.64,493.9,494.1,19040.0,493.1848,494.4892,491.761,491.9602,19040.0
2024-04-17 15:30:00,494.59,496.0,494.0,494.11,57985.0,492.448,493.8519,491.8606,491.9701,57985.0
2024-04-18 09:30:00,500.58,505.85,499.34,502.47,93313.0,498.4121,503.6593,497.1775,500.2939,93313.0
2024-04-18 10:00:00,502.0,507.58,501.18,506.95,39272.0,499.8259,505.3818,499.0095,504.7545,39272.0
2024-04-18 10:30:00,507.68,510.84,507.31,509.34,38905.0,505.4813,508.6277,505.1129,507.1342,38905.0
2024-04-18 11:00:00,509.77,512.1,509.5,510.29,24576.0,507.5623,509.8822,507.2935,508.08,24576.0
2024-04-18 11:30:00,510.38,510.68,507.5,507.9,20186.0,508.1696,508.4683,505.3021,505.7004,20186.0
2024-04-18 12:00:00,507.9,509.45,506.6,509.45,21606.0,505.7004,507.2437,504.406,507.2437,21606.0
2024-04-18 12:30:00,509.48,510.48,506.99,506.99,16961.0,507.2735,508.2692,504.7943,504.7943,16961.0
2024-04-18 13:00:00,507.0,507.21,503.28,505.11,17523.0,504.8043,505.0134,501.1004,502.9225,17523.0
2024-04-18 13:30:00,505.0,505.47,503.71,505.09,19265.0,502.8129,503.2809,501.5285,502.9026,19265.0
2024-04-18 14:00:00,504.94,505.87,503.47,504.7,16282.0,502.7532,503.6792,501.2896,502.5142,16282.0
2024-04-18 14:30:00,504.63,504.63,500.9,501.0,18514.0,502.4445,502.4445,498.7307,498.8303,18514.0
2024-04-18 15:00:00,501.1,503.22,501.03,502.03,15730.0,498.9298,501.0407,498.8601,499.8558,15730.0
2024-04-18 15:30:00,502.06,503.94,501.45,501.98,41139.0,499.8857,501.7575,499.2783,499.806,41139.0
2024-04-19 09:30:00,501.0,501.0,492.0,493.92,67305.0,498.8303,498.8303,489.8692,491.7809,67305.0
2024-04-19 10:00:00,494.09,495.13,484.8,486.73,53418.0,491.9502,492.9857,482.7004,484.6221,53418.0
2024-04-19 10:30:00,486.63,491.5,486.32,489.54,30111.0,484.5225,489.3714,484.2138,487.4199,30111.0
2024-04-19 11:00:00,489.26,490.01,487.09,487.71,22606.0,487.1411,487.8879,484.9805,485.5978,22606.0
2024-04-19 11:30:00,487.58,488.66,485.48,485.51,36231.0,485.4684,486.5437,483.3775,483.4074,36231.0
2024-04-19 12:00:00,485.68,485.99,478.84,479.74,54547.0,483.5766,483.8853,476.7662,477.6623,54547.0
2024-04-19 12:30:00,479.84,484.15,478.7,484.02,64288.0,477.7619,482.0532,476.6268,481.9238,64288.0
2024-04-19 13:00:00,483.86,485.09,482.51,482.63,32744.0,481.7645,482.9892,480.4203,480.5398,32744.0
2024-04-19 13:30:00,482.96,488.03,482.96,485.89,29255.0,480.8684,485.9164,480.8684,483.7857,29255.0
2024-04-19 14:00:00,486.08,486.08,481.41,481.76,16587.0,483.9749,483.9749,479.3251,479.6736,16587.0
2024-04-19 14:30:00,481.87,482.55,478.62,480.57,23318.0,479.7831,480.4602,476.5472,478.4887,23318.0
2024-04-19 15:00:00,480.65,482.1,479.19,479.69,32721.0,478.5684,480.0121,477.1147,477.6126,32721.0
2024-04-19 15:30:00,479.85,482.33,475.8,481.04,134380.0,477.7719,480.2411,473.7394,478.9567,134380.0
2024-04-22 09:30:00,489.67,491.6,482.9,483.12,72278.0,487.5493,489.471,480.8087,481.0277,72278.0
2024-04-22 10:00:00,483.26,485.46,473.52,475.0,47905.0,481.1671,483.3576,471.4693,472.9429,47905.0
2024-04-22 10:30:00,475.99,477.41,474.4,475.12,53998.0,473.9286,475.3424,472.3455,473.0624,53998.0
2024-04-22 11:00:00,475.04,478.27,474.03,478.27,44080.0,472.9827,476.1987,471.9771,476.1987,44080.0
2024-04-22 11:30:00,478.26,480.0,477.12,479.7,29757.0,476.1888,477.9212,475.0537,477.6225,29757.0
2024-04-22 12:00:00,480.45,482.09,478.8,480.6,22919.0,478.3693,480.0022,476.7264,478.5186,22919.0
2024-04-22 12:30:00,479.97,480.45,479.11,479.39,6604.0,477.8913,478.3693,477.0351,477.3139,6604.0
2024-04-22 13:00:00,479.96,482.64,479.56,482.04,9458.0,477.8814,480.5498,477.4831,479.9524,9458.0
2024-04-22 13:30:00,482.79,485.87,481.83,485.3,16903.0,480.6991,483.7658,479.7433,483.1983,16903.0
2024-04-22 14:00:00,485.06,487.96,483.93,487.5,16701.0,482.9593,485.8467,481.8342,485.3887,16701.0
2024-04-22 14:30:00,487.72,488.71,484.87,485.76,11560.0,485.6078,486.5935,482.7701,483.6563,11560.0
2024-04-22 15:00:00,485.57,485.93,484.08,484.72,10896.0,483.4671,483.8255,481.9835,482.6208,10896.0
2024-04-22 15:30:00,484.77,484.8,481.0,481.78,28250.0,482.6706,482.7004,478.9169,479.6935,28250.0
2024-04-23 09:30:00,491.25,494.19,489.24,491.55,76785.0,489.1225,492.0498,487.1212,489.4212,76785.0
2024-04-23 10:00:00,491.61,496.39,489.95,496.32,43582.0,489.4809,494.2402,487.8281,494.1705,43582.0
2024-04-23 10:30:00,496.41,498.76,492.65,494.71,38667.0,494.2601,496.6,490.5164,492.5675,38667.0
2024-04-23 11:00:00,494.71,494.81,491.69,492.5,23464.0,492.5675,492.6671,489.5606,490.3671,23464.0
2024-04-23 11:30:00,492.56,494.51,492.39,492.66,18186.0,490.4268,492.3684,490.2576,490.5264,18186.0
2024-04-23 12:00:00,493.05,495.7,492.88,494.4,20854.0,490.9147,493.5532,490.7454,492.2589,20854.0
2024-04-23 12:30:00,494.61,495.0,492.8,494.25,22546.0,492.4679,492.8563,490.6658,492.1095,22546.0
2024-04-23 13:00:00,494.42,495.21,493.41,494.75,19596.0,492.2788,493.0653,491.2731,492.6073,19596.0
2024-04-23 13:30:00,494.36,495.82,493.77,495.82,14042.0,492.219,493.6727,491.6316,493.6727,14042.0
2024-04-23 14:00:00,495.76,497.35,495.0,497.1,17935.0,493.613,495.1961,492.8563,494.9472,17935.0
2024-04-23 14:30:00,497.16,498.11,496.18,496.85,19435.0,495.0069,495.9528,494.0311,494.6982,19435.0
2024-04-23 15:00:00,496.9,497.38,495.6,496.44,20595.0,494.748,495.2259,493.4537,494.29,20595.0
2024-04-23 15:30:00,496.34,497.21,495.33,495.65,35284.0,494.1905,495.0567,493.1848,493.5034,35284.0
2024-04-24 09:30:00,508.45,509.86,497.33,500.07,187100.0,506.248,507.6519,495.1762,497.9043,187100.0
2024-04-24 10:00:00,499.93,502.0,495.5,495.73,77356.0,497.7649,499.8259,493.3541,493.5831,77356.0
2024-04-24 10:30:00,495.5,497.28,494.75,497.08,48704.0,493.3541,495.1264,492.6073,494.9272,48704.0
2024-04-24 11:00:00,497.07,497.6,490.7,491.48,57719.0,494.9173,495.445,488.5749,489.3515,57719.0
2024-04-24 11:30:00,491.86,492.72,486.01,486.3,62280.0,489.7299,490.5861,483.9052,484.1939,62280.0
2024-04-24 12:00:00,486.18,490.48,484.7,490.16,63737.0,484.0745,488.3558,482.6009,488.0372,63737.0
2024-04-24 12:30:00,489.75,490.49,487.93,490.39,43534.0,487.629,488.3658,485.8169,488.2662,43534.0
2024-04-24 13:00:00,490.41,492.02,489.84,491.0,34959.0,488.2861,489.8892,487.7186,488.8736,34959.0
2024-04-24 13:30:00,491.16,493.54,490.22,492.75,74184.0,489.0329,491.4026,488.097,490.616,74184.0
2024-04-24 14:00:00,492.83,492.83,490.0,490.01,26765.0,490.6957,490.6957,487.8779,487.8879,26765.0
2024-04-24 14:30:00,489.59,490.92,489.26,489.8,36089.0,487.4697,488.7939,487.1411,487.6788,36089.0
2024-04-24 15:00:00,489.97,494.54,489.97,494.31,87215.0,487.848,492.3982,487.848,492.1692,87215.0
2024-04-24 15:30:00,494.19,496.06,493.2,493.74,187835.0,492.0498,493.9117,491.0641,491.6017,187835.0
2024-04-25 09:30:00,421.0,430.0,414.51,426.89,713729.0,419.1767,428.1378,412.7148,425.0412,713729.0
2024-04-25 10:00:00,427.1,445.6,424.02,441.0,562250.0,425.2503,443.6702,422.1837,439.0901,562250.0
2024-04-25 10:30:00,440.86,442.78,427.88,429.58,414350.0,438.9507,440.8624,426.0269,427.7196,414350.0
2024-04-25 11:00:00,429.75,435.78,425.94,430.04,220718.0,427.8888,433.8927,424.0953,428.1776,220718.0
2024-04-25 11:30:00,429.81,432.46,428.82,430.75,119740.0,427.9486,430.5871,426.9629,428.8845,119740.0
2024-04-25 12:00:00,430.34,438.58,430.0,435.74,144265.0,428.4763,436.6806,428.1378,433.8529,144265.0
2024-04-25 12:30:00,435.73,439.97,433.39,439.07,117596.0,433.8429,438.0646,431.5131,437.1685,117596.0
2024-04-25 13:00:00,438.96,440.85,435.01,437.37,128611.0,437.059,438.9408,433.1261,435.4758,128611.0
2024-04-25 13:30:00,437.5,440.56,436.79,440.53,131499.0,435.6053,438.652,434.8984,438.6222,131499.0
2024-04-25 14:00:00,440.61,445.0,437.22,437.54,171463.0,438.7018,443.0728,435.3265,435.6451,171463.0
2024-04-25 14:30:00,437.32,439.78,435.0,438.0,150213.0,435.4261,437.8754,433.1161,436.1031,150213.0
2024-04-25 15:00:00,438.1,444.0,437.09,443.0,166669.0,436.2027,442.0771,435.1971,441.0815,166669.0
2024-04-25 15:30:00,442.92,443.21,438.51,441.3,178285.0,441.0018,441.2905,436.6109,439.3888,178285.0
2024-04-26 09:30:00,441.46,446.36,437.0,445.43,221916.0,439.5481,444.4269,435.1074,443.5009,221916.0
2024-04-26 10:00:00,445.79,445.79,432.72,432.9,166001.0,443.8594,443.8594,430.846,431.0252,166001.0
2024-04-26 10:30:00,432.85,440.2,432.0,440.06,248286.0,430.9754,438.2936,430.1291,438.1542,248286.0
2024-04-26 11:00:00,440.13,442.1,437.97,439.16,112707.0,438.2239,440.1854,436.0732,437.2581,112707.0
2024-04-26 11:30:00,439.05,440.61,437.0,439.29,76961.0,437.1486,438.7018,435.1074,437.3875,76961.0
2024-04-26 12:00:00,439.27,440.53,437.5,438.72,46370.0,437.3676,438.6222,435.6053,436.82,46370.0
2024-04-26 12:30:00,438.76,440.5,437.98,440.19,44252.0,436.8598,438.5923,436.0832,438.2836,44252.0
2024-04-26 13:00:00,440.13,440.7,438.47,440.38,35394.0,438.2239,438.7914,436.5711,438.4728,35394.0
2024-04-26 13:30:00,440.19,444.11,439.97,441.48,58852.0,438.2836,442.1866,438.0646,439.568,58852.0
2024-04-26 14:00:00,441.71,441.72,439.39,439.4,45399.0,439.797,439.807,437.4871,437.497,45399.0
2024-04-26 14:30:00,439.93,440.98,439.46,440.97,53610.0,438.0248,439.0702,437.5568,439.0602,53610.0
2024-04-26 15:00:00,440.93,443.58,440.5,442.35,118927.0,439.0204,441.6589,438.5923,440.4343,118927.0
2024-04-26 15:30:00,442.36,444.25,442.19,443.38,113190.0,440.4442,442.326,440.275,441.4598,113190.0
2024-04-29 09:30:00,439.0,439.61,432.6,434.88,114315.0,437.0988,437.7061,430.7265,432.9966,114315.0
2024-04-29 10:00:00,434.51,436.66,434.0,436.08,48573.0,432.6282,434.7689,432.1204,434.1914,48573.0
2024-04-29 10:30:00,436.18,437.06,435.4,436.21,35015.0,434.291,435.1672,433.5144,434.3209,35015.0
2024-04-29 11:00:00,436.21,436.21,432.33,432.74,43169.0,434.3209,434.3209,430.4577,430.8659,43169.0
2024-04-29 11:30:00,432.61,432.62,429.4,431.5,47644.0,430.7365,430.7464,427.5404,429.6313,47644.0
2024-04-29 12:00:00,431.5,431.7,429.7,430.93,41345.0,429.6313,429.8304,427.8391,429.0637,41345.0
2024-04-29 12:30:00,431.39,433.12,430.92,431.78,28907.0,429.5217,431.2442,429.0538,429.91,28907.0
2024-04-29 13:00:00,431.74,434.0,430.6,433.79,30496.0,429.8702,432.1204,428.7352,431.9113,30496.0
2024-04-29 13:30:00,433.72,434.19,432.74,433.77,23318.0,431.8416,432.3096,430.8659,431.8914,23318.0
2024-04-29 14:00:00,433.52,433.52,430.79,430.85,22344.0,431.6425,431.6425,428.9243,428.9841,22344.0
2024-04-29 14:30:00,430.8,431.54,430.02,430.5,23287.0,428.9343,429.6711,428.1577,428.6356,23287.0
2024-04-29 15:00:00,430.4,431.05,428.65,430.09,55549.0,428.536,429.1832,426.7936,428.2274,55549.0
2024-04-29 15:30:00,430.16,432.73,428.61,432.6,89053.0,428.2971,430.8559,426.7538,430.7265,89053.0
2024-04-30 09:30:00,431.13,435.75,430.0,434.06,87753.0,429.2629,433.8629,428.1378,432.1802,87753.0
2024-04-30 10:00:00,433.69,436.0,432.35,433.8,56609.0,431.8118,434.1118,430.4776,431.9213,56609.0
2024-04-30 10:30:00,433.71,439.58,433.71,436.42,119246.0,431.8317,437.6763,431.8317,434.53,119246.0
2024-04-30 11:00:00,436.5,437.02,434.56,436.08,37026.0,434.6096,435.1274,432.678,434.1914,37026.0
2024-04-30 11:30:00,436.12,437.62,435.2,435.58,35185.0,434.2313,435.7248,433.3152,433.6936,35185.0
2024-04-30 12:00:00,435.52,435.57,433.25,434.7,36939.0,433.6339,433.6836,431.3737,432.8174,36939.0
2024-04-30 12:30:00,434.32,434.32,429.76,430.77,49097.0,432.439,432.439,427.8988,428.9044,49097.0
2024-04-30 13:00:00,430.67,432.21,429.79,431.81,32717.0,428.8049,430.3382,427.9287,429.9399,32717.0
2024-04-30 13:30:00,431.37,433.08,431.15,432.3,24643.0,429.5018,431.2044,429.2828,430.4278,24643.0
2024-04-30 14:00:00,432.37,433.25,431.14,431.42,18593.0,430.4975,431.3737,429.2728,429.5516,18593.0
2024-04-30 14:30:00,431.33,432.06,430.4,430.75,20148.0,429.462,430.1888,428.536,428.8845,20148.0
2024-04-30 15:00:00,430.94,433.48,430.94,433.32,25399.0,429.0737,431.6027,429.0737,431.4434,25399.0
2024-04-30 15:30:00,433.29,434.51,430.01,430.22,55581.0,431.4135,432.6282,428.1477,428.3568,55581.0
2024-05-01 09:30:00,428.05,433.0,427.59,432.74,77089.0,426.1962,431.1248,425.7382,430.8659,77089.0
2024-05-01 10:00:00,433.0,436.55,432.42,434.6,80377.0,431.1248,434.6594,430.5473,432.7178,80377.0
2024-05-01 10:30:00,435.0,438.31,434.37,435.98,43853.0,433.1161,436.4118,432.4888,434.0919,43853.0
2024-05-01 11:00:00,435.97,436.4,431.98,434.61,36110.0,434.0819,434.51,430.1092,432.7278,36110.0
2024-05-01 11:30:00,434.79,436.56,434.65,434.65,27825.0,432.907,434.6693,432.7676,432.7676,27825.0
2024-05-01 12:00:00,434.23,436.62,434.23,436.55,16798.0,432.3494,434.7291,432.3494,434.6594,16798.0
2024-05-01 12:30:00,436.64,436.65,434.98,436.4,17659.0,434.749,434.759,433.0962,434.51,17659.0
2024-05-01 13:00:00,436.31,437.88,435.3,436.75,28934.0,434.4204,435.9836,433.4148,434.8585,28934.0
2024-05-01 13:30:00,436.78,439.94,436.44,439.48,42418.0,434.8884,438.0347,434.5499,437.5767,42418.0
2024-05-01 14:00:00,439.79,443.89,438.94,443.47,62320.0,437.8854,441.9676,437.039,441.5494,62320.0
2024-05-01 14:30:00,443.52,449.17,440.25,448.72,179127.0,441.5992,447.2247,438.3434,446.7767,179127.0
2024-05-01 15:00:00,449.0,449.93,444.33,446.31,98070.0,447.0555,447.9814,442.4057,444.3771,98070.0
2024-05-01 15:30:00,446.32,446.32,439.01,439.17,92861.0,444.3871,444.3871,437.1087,437.268,92861.0
2024-05-02 09:30:00,438.84,439.13,433.86,436.78,147981.0,436.9395,437.2282,431.981,434.8884,147981.0
2024-05-02 10:00:00,437.01,437.35,432.35,436.08,154527.0,435.1174,435.4559,430.4776,434.1914,154527.0
2024-05-02 10:30:00,436.42,437.5,434.86,437.33,53981.0,434.53,435.6053,432.9767,435.436,53981.0
2024-05-02 11:00:00,437.26,439.49,437.07,438.27,43549.0,435.3663,437.5867,435.1771,436.3719,43549.0
2024-05-02 11:30:00,438.25,440.32,437.5,439.62,49127.0,436.352,438.4131,435.6053,437.7161,49127.0
2024-05-02 12:00:00,439.95,440.56,438.27,439.66,37651.0,438.0447,438.652,436.3719,437.7559,37651.0
2024-05-02 12:30:00,439.72,440.09,438.73,440.0,21836.0,437.8157,438.1841,436.8299,438.0944,21836.0
2024-05-02 13:00:00,440.26,442.9,439.9,442.75,26301.0,438.3533,440.9819,437.9949,440.8325,26301.0
2024-05-02 13:30:00,442.78,443.02,441.44,442.26,45221.0,440.8624,441.1014,439.5282,440.3447,45221.0
2024-05-02 14:00:00,442.22,443.8,442.21,442.81,23557.0,440.3048,441.878,440.2949,440.8923,23557.0
2024-05-02 14:30:00,443.08,443.62,442.64,443.13,20654.0,441.1611,441.6988,440.723,441.2109,20654.0
2024-05-02 15:00:00,443.22,443.33,441.89,442.33,27361.0,441.3005,441.41,439.9763,440.4144,27361.0
2024-05-02 15:30:00,442.1,442.45,440.23,441.77,50659.0,440.1854,440.5338,438.3235,439.8568,50659.0
2024-05-03 09:30:00,445.75,452.87,443.97,451.9,139007.0,443.8195,450.9087,442.0473,449.9429,139007.0
2024-05-03 10:00:00,451.87,453.19,448.32,450.29,53009.0,449.913,451.2273,446.3784,448.3399,53009.0
2024-05-03 10:30:00,450.58,454.07,449.34,451.53,42947.0,448.6286,452.1035,447.394,449.5745,42947.0
2024-05-03 11:00:00,451.7,452.5,449.73,450.5,27629.0,449.7438,450.5403,447.7823,448.549,27629.0
2024-05-03 11:30:00,450.6,452.0,450.0,451.32,22848.0,448.6485,450.0425,448.0511,449.3654,22848.0
2024-05-03 12:00:00,451.36,452.23,450.68,451.73,20075.0,449.4053,450.2715,448.7282,449.7736,20075.0
2024-05-03 12:30:00,451.81,452.72,449.74,450.0,27163.0,449.8533,450.7594,447.7923,448.0511,27163.0
2024-05-03 13:00:00,449.95,450.9,449.24,450.0,23749.0,448.0014,448.9472,447.2944,448.0511,23749.0
2024-05-03 13:30:00,449.85,451.05,449.21,449.33,25245.0,447.9018,449.0966,447.2646,447.384,25245.0
2024-05-03 14:00:00,449.23,450.49,449.23,449.73,21844.0,447.2845,448.539,447.2845,447.7823,21844.0
2024-05-03 14:30:00,449.94,451.52,449.94,451.48,25139.0,447.9914,449.5646,447.9914,449.5247,25139.0
2024-05-03 15:00:00,451.64,452.85,451.62,452.23,33489.0,449.684,450.8888,449.6641,450.2715,33489.0
2024-05-03 15:30:00,452.36,452.56,451.32,452.08,55000.0,450.4009,450.6001,449.3654,450.1221,55000.0
2024-05-06 09:30:00,455.71,457.99,453.37,455.8,70306.0,453.7364,456.0065,451.4065,453.826,70306.0
2024-05-06 10:00:00,455.5,455.5,453.66,454.2,41820.0,453.5273,453.5273,451.6953,452.233,41820.0
2024-05-06 10:30:00,454.21,457.63,454.21,457.63,48892.0,452.2429,455.6481,452.2429,455.6481,48892.0
2024-05-06 11:00:00,457.77,459.75,457.02,458.76,40245.0,455.7875,457.7589,455.0407,456.7732,40245.0
2024-05-06 11:30:00,458.8,460.61,458.75,459.23,64953.0,456.813,458.6152,456.7632,457.2412,64953.0
2024-05-06 12:00:00,459.39,459.78,457.72,458.67,32486.0,457.4005,457.7888,455.7377,456.6836,32486.0
2024-05-06 12:30:00,458.7,459.74,458.15,459.68,14967.0,456.7135,457.749,456.1658,457.6892,14967.0
2024-05-06 13:00:00,459.74,460.0,458.69,459.89,19264.0,457.749,458.0078,456.7035,457.8983,19264.0
2024-05-06 13:30:00,459.63,460.48,459.22,459.31,15997.0,457.6394,458.4858,457.2312,457.3208,15997.0
2024-05-06 14:00:00,459.21,461.6,459.21,461.26,25913.0,457.2213,459.6009,457.2213,459.2624,25913.0
2024-05-06 14:30:00,461.08,464.16,460.65,463.71,46960.0,459.0832,462.1498,458.655,461.7018,46960.0
2024-05-06 15:00:00,463.8,465.07,463.3,464.07,33250.0,461.7914,463.0559,461.2935,462.0602,33250.0
2024-05-06 15:30:00,464.07,466.06,463.1,465.76,72337.0,462.0602,464.0416,461.0944,463.7429,72337.0
2024-05-07 09:30:00,466.29,467.87,461.63,462.66,59038.0,464.2706,465.8437,459.6308,460.6563,59038.0
2024-05-07 10:00:00,462.39,463.92,461.36,463.03,26772.0,460.3875,461.9109,459.3619,461.0247,26772.0
2024-05-07 10:30:00,463.23,466.12,462.85,465.88,25471.0,461.2238,464.1013,460.8455,463.8624,25471.0
2024-05-07 11:00:00,466.0,469.66,465.72,469.09,28954.0,463.9818,467.626,463.7031,467.0585,28954.0
2024-05-07 11:30:00,469.11,471.3,468.19,470.65,34713.0,467.0784,469.2589,466.1624,468.6117,34713.0
2024-05-07 12:00:00,470.88,471.48,469.61,470.28,37066.0,468.8407,469.4381,467.5762,468.2433,37066.0
2024-05-07 12:30:00,470.0,470.46,468.47,469.03,19292.0,467.9645,468.4225,466.4412,466.9987,19292.0
2024-05-07 13:00:00,469.13,469.31,467.81,468.32,16462.0,467.0983,467.2775,465.784,466.2918,16462.0
2024-05-07 13:30:00,468.16,469.3,466.5,466.59,19882.0,466.1325,467.2676,464.4797,464.5693,19882.0
2024-05-07 14:00:00,466.78,467.5,465.0,465.52,19644.0,464.7585,465.4754,462.9862,463.5039,19644.0
2024-05-07 14:30:00,465.75,467.23,465.04,467.0,24941.0,463.7329,465.2065,463.026,464.9775,24941.0
2024-05-07 15:00:00,467.01,468.61,466.93,468.35,20831.0,464.9875,466.5805,464.9078,466.3217,20831.0
2024-05-07 15:30:00,468.16,468.91,467.21,468.38,32496.0,466.1325,466.8792,465.1866,466.3515,32496.0
2024-05-08 09:30:00,463.5,473.12,463.49,473.12,79444.0,461.4927,471.071,461.4827,471.071,79444.0
2024-05-08 10:00:00,472.94,473.53,471.09,472.85,44110.0,470.8918,471.4792,469.0498,470.8022,44110.0
2024-05-08 10:30:00,472.86,475.56,471.94,474.2,43066.0,470.8121,473.5004,469.8961,472.1463,43066.0
2024-05-08 11:00:00,474.34,474.99,472.8,472.84,28114.0,472.2857,472.9329,470.7524,470.7922,28114.0
2024-05-08 11:30:00,472.84,473.51,472.28,472.93,19117.0,470.7922,471.4593,470.2347,470.8818,19117.0
2024-05-08 12:00:00,472.8,473.54,472.75,472.9,17696.0,470.7524,471.4892,470.7026,470.852,17696.0
2024-05-08 12:30:00,472.8,473.01,470.2,470.26,22724.0,470.7524,470.9615,468.1637,468.2234,22724.0
2024-05-08 13:00:00,470.35,471.15,469.56,470.89,13021.0,468.313,469.1095,467.5264,468.8507,13021.0
2024-05-08 13:30:00,471.43,472.69,471.35,472.2,12852.0,469.3883,470.6429,469.3087,470.155,12852.0
2024-05-08 14:00:00,472.26,472.9,471.45,471.59,19019.0,470.2147,470.852,469.4082,469.5476,19019.0
2024-05-08 14:30:00,471.49,472.32,471.2,472.32,23610.0,469.4481,470.2745,469.1593,470.2745,23610.0
2024-05-08 15:00:00,471.7,473.25,471.7,473.14,21817.0,469.6572,471.2004,469.6572,471.0909,21817.0
2024-05-08 15:30:00,473.3,473.58,472.24,472.54,41384.0,471.2502,471.529,470.1948,470.4935,41384.0
2024-05-09 09:30:00,470.21,473.22,467.72,470.82,46273.0,468.1736,471.1706,465.6944,468.781,46273.0
2024-05-09 10:00:00,470.84,472.53,470.03,471.6,15483.0,468.8009,470.4836,467.9944,469.5576,15483.0
2024-05-09 10:30:00,471.61,474.78,471.61,474.29,27612.0,469.5676,472.7238,469.5676,472.2359,27612.0
2024-05-09 11:00:00,474.76,475.76,474.4,475.35,14661.0,472.7039,473.6996,472.3455,473.2914,14661.0
2024-05-09 11:30:00,475.24,475.39,473.43,474.0,13557.0,473.1818,473.3312,471.3797,471.9472,13557.0
2024-05-09 12:00:00,473.94,474.88,473.83,474.38,7988.0,471.8875,472.8234,471.7779,472.3256,7988.0
2024-05-09 12:30:00,474.24,475.42,473.74,474.96,9552.0,472.1862,473.3611,471.6883,472.903,9552.0
2024-05-09 13:00:00,474.68,475.2,473.74,475.2,10799.0,472.6243,473.142,471.6883,473.142,10799.0
2024-05-09 13:30:00,475.23,475.33,474.74,475.01,11431.0,473.1719,473.2714,472.684,472.9528,11431.0
2024-05-09 14:00:00,474.98,475.87,474.83,475.79,7517.0,472.923,473.8091,472.7736,473.7294,7517.0
2024-05-09 14:30:00,475.78,476.04,475.0,475.13,11884.0,473.7195,473.9784,472.9429,473.0723,11884.0
2024-05-09 15:00:00,475.08,475.57,474.74,474.8,12553.0,473.0225,473.5104,472.684,472.7437,12553.0
2024-05-09 15:30:00,474.91,475.61,474.56,475.42,22215.0,472.8533,473.5502,472.5048,473.3611,22215.0
2024-05-10 09:30:00,477.09,477.49,474.77,476.1,30455.0,475.0238,475.4221,472.7139,474.0381,30455.0
2024-05-10 10:00:00,475.81,475.81,471.4,471.61,39209.0,473.7494,473.7494,469.3585,469.5676,39209.0
2024-05-10 10:30:00,471.69,471.93,469.75,471.5,35193.0,469.6472,469.8862,467.7156,469.458,35193.0
2024-05-10 11:00:00,471.63,472.5,471.0,471.96,26592.0,469.5875,470.4537,468.9602,469.916,26592.0
2024-05-10 11:30:00,471.9,473.2,471.5,472.8,9438.0,469.8563,471.1507,469.458,470.7524,9438.0
2024-05-10 12:00:00,472.7,475.71,472.51,475.34,18961.0,470.6528,473.6498,470.4637,473.2814,18961.0
2024-05-10 12:30:00,475.48,475.68,474.68,474.89,10904.0,473.4208,473.6199,472.6243,472.8333,10904.0
2024-05-10 13:00:00,474.85,475.6,474.27,475.2,14448.0,472.7935,473.5403,472.216,473.142,14448.0
2024-05-10 13:30:00,475.24,475.7,474.75,475.04,16621.0,473.1818,473.6398,472.694,472.9827,16621.0
2024-05-10 14:00:00,475.05,475.09,474.25,474.81,15333.0,472.9927,473.0325,472.1961,472.7537,15333.0
2024-05-10 14:30:00,474.65,475.16,474.58,475.1,25710.0,472.5944,473.1022,472.5247,473.0424,25710.0
2024-05-10 15:00:00,475.0,475.68,475.0,475.29,33650.0,472.9429,473.6199,472.9429,473.2316,33650.0
2024-05-10 15:30:00,475.5,476.67,475.09,476.07,39202.0,473.4407,474.6056,473.0325,474.0082,39202.0
2024-05-13 09:30:00,472.75,473.12,463.0,466.83,98784.0,470.7026,471.071,460.9948,464.8083,98784.0
2024-05-13 10:00:00,466.6,470.57,465.58,470.5,44991.0,464.5792,468.5321,463.5637,468.4624,44991.0
2024-05-13 10:30:00,470.25,470.25,466.5,466.81,31061.0,468.2134,468.2134,464.4797,464.7883,31061.0
2024-05-13 11:00:00,466.69,467.34,465.82,466.1,20610.0,464.6689,465.316,463.8026,464.0814,20610.0
2024-05-13 11:30:00,465.81,466.99,465.61,466.65,15357.0,463.7927,464.9676,463.5935,464.629,15357.0
2024-05-13 12:00:00,466.73,469.26,466.71,469.26,40780.0,464.7087,467.2277,464.6888,467.2277,40780.0
2024-05-13 12:30:00,469.06,469.36,467.12,467.82,32179.0,467.0286,467.3273,465.097,465.794,32179.0
2024-05-13 13:00:00,467.86,468.63,466.21,468.63,27547.0,465.8338,466.6005,464.1909,466.6005,27547.0
2024-05-13 13:30:00,468.68,468.68,466.6,466.98,25059.0,466.6502,466.6502,464.5792,464.9576,25059.0
2024-05-13 14:00:00,466.94,467.26,466.27,467.09,29361.0,464.9178,465.2364,464.2507,465.0671,29361.0
2024-05-13 14:30:00,467.31,468.5,466.66,468.11,29595.0,465.2862,466.471,464.639,466.0827,29595.0
2024-05-13 15:00:00,468.1,468.4,467.65,468.39,28634.0,466.0728,466.3715,465.6247,466.3615,28634.0
2024-05-13 15:30:00,468.4,468.68,467.8,468.05,66267.0,466.3715,466.6502,465.7741,466.023,66267.0
2024-05-14 09:30:00,463.37,464.52,460.11,463.0,71088.0,461.3632,462.5083,458.1174,460.9948,71088.0
2024-05-14 10:00:00,463.06,469.35,462.6,468.19,58414.0,461.0546,467.3173,460.5966,466.1624,58414.0
2024-05-14 10:30:00,468.08,469.09,466.66,469.07,34771.0,466.0528,467.0585,464.639,467.0386,34771.0
2024-05-14 11:00:00,469.32,471.37,469.32,471.37,27360.0,467.2875,469.3286,467.2875,469.3286,27360.0
2024-05-14 11:30:00,471.24,471.24,468.76,469.18,10412.0,469.1992,469.1992,466.7299,467.1481,10412.0
2024-05-14 12:00:00,469.16,469.8,468.0,468.21,15502.0,467.1282,467.7654,465.9732,466.1823,15502.0
2024-05-14 12:30:00,468.4,469.49,468.31,468.89,15789.0,466.3715,467.4567,466.2818,466.8593,15789.0
2024-05-14 13:00:00,468.81,469.18,468.22,468.76,10697.0,466.7797,467.1481,466.1922,466.7299,10697.0
2024-05-14 13:30:00,468.4,468.9,467.76,468.9,12387.0,466.3715,466.8693,465.7342,466.8693,12387.0
2024-05-14 14:00:00,468.82,470.96,468.73,470.75,35801.0,466.7896,468.9204,466.7,468.7113,35801.0
2024-05-14 14:30:00,470.78,472.1,470.66,471.57,14888.0,468.7411,470.0554,468.6217,469.5277,14888.0
2024-05-14 15:00:00,471.76,472.54,471.38,471.99,13587.0,469.7169,470.4935,469.3385,469.9459,13587.0
2024-05-14 15:30:00,472.03,472.46,471.56,471.85,26930.0,469.9857,470.4139,469.5178,469.8065,26930.0
2024-05-15 09:30:00,474.41,476.74,471.8,472.79,62892.0,472.3554,474.6753,469.7567,470.7424,62892.0
2024-05-15 10:00:00,472.99,475.24,471.32,474.33,22862.0,470.9416,473.1818,469.2788,472.2758,22862.0
2024-05-15 10:30:00,474.27,474.56,472.92,473.58,21203.0,472.216,472.5048,470.8719,471.529,21203.0
2024-05-15 11:00:00,473.76,474.49,473.17,474.42,17315.0,471.7082,472.4351,471.1208,472.3654,17315.0
2024-05-15 11:30:00,474.33,475.1,473.7,474.9,17394.0,472.2758,473.0424,471.6485,472.8433,17394.0
2024-05-15 12:00:00,474.39,475.0,473.5,474.74,11935.0,472.3355,472.9429,471.4494,472.684,11935.0
2024-05-15 12:30:00,474.84,475.7,474.71,475.58,9610.0,472.7836,473.6398,472.6541,473.5204,9610.0
2024-05-15 13:00:00,475.67,477.18,475.67,477.18,14061.0,473.61,475.1134,473.61,475.1134,14061.0
2024-05-15 13:30:00,477.24,479.29,476.86,479.23,14980.0,475.1732,477.2143,474.7948,477.1546,14980.0
2024-05-15 14:00:00,479.14,482.34,479.01,481.54,26035.0,477.0649,480.2511,476.9355,479.4545,26035.0
2024-05-15 14:30:00,481.63,481.89,480.66,481.45,16659.0,479.5442,479.803,478.5784,479.3649,16659.0
2024-05-15 15:00:00,481.3,481.3,480.41,480.48,15203.0,479.2156,479.2156,478.3294,478.3991,15203.0
2024-05-15 15:30:00,480.57,482.15,480.42,481.57,53427.0,478.4887,480.0619,478.3394,479.4844,53427.0
2024-05-16 09:30:00,474.51,477.66,473.0,475.96,120150.0,472.455,475.5914,470.9515,473.8987,120150.0
2024-05-16 10:00:00,475.77,477.51,474.78,475.63,48674.0,473.7095,475.442,472.7238,473.5701,48674.0
2024-05-16 10:30:00,475.8,477.06,475.68,477.02,32035.0,473.7394,474.9939,473.6199,474.9541,32035.0
2024-05-16 11:00:00,476.76,476.77,474.54,475.25,33157.0,474.6952,474.7052,472.4849,473.1918,33157.0
2024-05-16 11:30:00,475.33,475.95,474.49,475.2,22881.0,473.2714,473.8888,472.4351,473.142,22881.0
2024-05-16 12:00:00,474.86,475.33,473.48,473.76,36526.0,472.8035,473.2714,471.4295,471.7082,36526.0
2024-05-16 12:30:00,473.62,473.89,472.86,473.65,24106.0,471.5688,471.8377,470.8121,471.5987,24106.0
2024-05-16 13:00:00,473.61,475.06,473.0,474.38,22865.0,471.5589,473.0026,470.9515,472.3256,22865.0
2024-05-16 13:30:00,474.43,475.26,474.04,475.21,16524.0,472.3753,473.2017,471.987,473.152,16524.0
2024-05-16 14:00:00,475.02,475.76,474.0,475.5,17633.0,472.9628,473.6996,471.9472,473.4407,17633.0
2024-05-16 14:30:00,475.63,476.49,475.48,476.14,15410.0,473.5701,474.4264,473.4208,474.0779,15410.0
2024-05-16 15:00:00,476.15,476.75,475.95,476.67,12510.0,474.0879,474.6853,473.8888,474.6056,12510.0
2024-05-16 15:30:00,476.55,476.55,473.06,473.07,36378.0,474.4862,474.4862,471.0113,471.0212,36378.0
2024-05-17 09:30:00,470.83,471.0,468.42,470.43,80558.0,468.7909,468.9602,466.3914,468.3927,80558.0
2024-05-17 10:00:00,470.62,471.5,469.8,471.33,28412.0,468.5818,469.458,467.7654,469.2888,28412.0
2024-05-17 10:30:00,471.28,472.18,470.24,470.46,25583.0,469.239,470.1351,468.2035,468.4225,25583.0
2024-05-17 11:00:00,470.64,471.0,469.45,471.0,6431.0,468.6018,468.9602,467.4169,468.9602,6431.0
2024-05-17 11:30:00,471.0,471.5,470.2,471.44,8139.0,468.9602,469.458,468.1637,469.3983,8139.0
2024-05-17 12:00:00,471.42,471.64,471.11,471.14,5815.0,469.3784,469.5974,469.0697,469.0996,5815.0
2024-05-17 12:30:00,471.0,471.29,469.8,471.1,6134.0,468.9602,469.2489,467.7654,469.0598,6134.0
2024-05-17 13:00:00,471.07,471.45,470.57,471.2,7264.0,469.0299,469.4082,468.5321,469.1593,7264.0
2024-05-17 13:30:00,471.25,471.88,471.17,471.53,6802.0,469.2091,469.8364,469.1295,469.4879,6802.0
2024-05-17 14:00:00,471.28,471.28,468.9,470.1,13050.0,469.239,469.239,466.8693,468.0641,13050.0
2024-05-17 14:30:00,470.13,471.51,469.7,471.22,10455.0,468.094,469.468,467.6658,469.1792,10455.0
2024-05-17 15:00:00,471.12,471.92,471.04,471.62,25462.0,469.0797,469.8762,469.0,469.5775,25462.0
2024-05-17 15:30:00,471.55,472.0,470.4,471.97,25328.0,469.5078,469.9559,468.3628,469.926,25328.0
2024-05-20 09:30:00,469.94,473.2,467.08,472.19,103180.0,467.9048,471.1507,465.0572,470.145,103180.0
2024-05-20 10:00:00,472.36,472.52,469.3,470.28,38972.0,470.3143,470.4736,467.2676,468.2433,38972.0
2024-05-20 10:30:00,470.28,472.47,469.98,470.94,22006.0,468.2433,470.4238,467.9446,468.9005,22006.0
2024-05-20 11:00:00,470.98,471.34,470.14,471.08,20781.0,468.9403,469.2987,468.1039,469.0398,20781.0
2024-05-20 11:30:00,471.08,473.05,471.0,472.86,19766.0,469.0398,471.0013,468.9602,470.8121,19766.0
2024-05-20 12:00:00,472.9,473.0,471.5,471.63,11632.0,470.852,470.9515,469.458,469.5875,11632.0
2024-05-20 12:30:00,471.56,472.15,471.07,471.2,8605.0,469.5178,470.1052,469.0299,469.1593,8605.0
2024-05-20 13:00:00,471.2,471.2,468.2,468.72,37200.0,469.1593,469.1593,466.1723,466.6901,37200.0
2024-05-20 13:30:00,468.54,469.62,468.27,469.54,13965.0,466.5108,467.5862,466.242,467.5065,13965.0
2024-05-20 14:00:00,469.49,469.71,468.6,469.64,12241.0,467.4567,467.6758,466.5706,467.6061,12241.0
2024-05-20 14:30:00,469.58,469.93,469.1,469.17,19740.0,467.5463,467.8948,467.0684,467.1381,19740.0
2024-05-20 15:00:00,469.1,470.08,468.42,469.99,31207.0,467.0684,468.0442,466.3914,467.9546,31207.0
2024-05-20 15:30:00,469.91,470.25,468.42,468.9,30534.0,467.8749,468.2134,466.3914,466.8693,30534.0
2024-05-21 09:30:00,467.03,470.6,465.26,468.44,57641.0,465.0074,468.5619,463.2451,466.4113,57641.0
2024-05-21 10:00:00,468.6,469.0,466.38,466.74,61513.0,466.5706,466.9689,464.3602,464.7186,61513.0
2024-05-21 10:30:00,466.72,468.15,466.55,468.15,68843.0,464.6987,466.1225,464.5295,466.1225,68843.0
2024-05-21 11:00:00,468.18,468.18,466.39,466.81,25005.0,466.1524,466.1524,464.3702,464.7883,25005.0
2024-05-21 11:30:00,466.66,466.67,463.91,463.92,72445.0,464.639,464.6489,461.9009,461.9109,72445.0
2024-05-21 12:00:00,463.77,463.9,462.8,463.26,47242.0,461.7615,461.8909,460.7957,461.2537,47242.0
2024-05-21 12:30:00,463.33,464.11,462.75,463.0,27004.0,461.3234,462.1,460.7459,460.9948,27004.0
2024-05-21 13:00:00,462.83,463.82,462.37,463.82,25596.0,460.8256,461.8113,460.3676,461.8113,25596.0
2024-05-21 13:30:00,463.82,464.0,463.21,464.0,19424.0,461.8113,461.9905,461.2039,461.9905,19424.0
2024-05-21 14:00:00,463.94,465.0,463.94,464.95,37720.0,461.9308,462.9862,461.9308,462.9364,37720.0
2024-05-21 14:30:00,464.91,465.4,464.0,464.97,27467.0,462.8966,463.3844,461.9905,462.9563,27467.0
2024-05-21 15:00:00,464.84,465.1,464.39,464.89,28614.0,462.8269,463.0857,462.3788,462.8767,28614.0
2024-05-21 15:30:00,464.86,465.4,463.67,464.75,62148.0,462.8468,463.3844,461.6619,462.7373,62148.0
2024-05-22 09:30:00,467.61,471.0,467.38,468.64,61348.0,465.5849,468.9602,465.3559,466.6104,61348.0
2024-05-22 10:00:00,468.53,471.75,468.15,471.47,42973.0,466.5009,469.7069,466.1225,469.4282,42973.0
2024-05-22 10:30:00,471.61,471.93,470.0,471.02,18467.0,469.5676,469.8862,467.9645,468.9801,18467.0
2024-05-22 11:00:00,471.1,473.67,470.68,472.74,27161.0,469.0598,471.6186,468.6416,470.6927,27161.0
2024-05-22 11:30:00,472.74,472.85,471.52,471.7,10627.0,470.6927,470.8022,469.4779,469.6572,10627.0
2024-05-22 12:00:00,471.67,472.22,470.8,471.0,11085.0,469.6273,470.1749,468.7611,468.9602,11085.0
2024-05-22 12:30:00,470.7,470.76,469.59,469.59,9511.0,468.6615,468.7212,467.5563,467.5563,9511.0
2024-05-22 13:00:00,469.86,471.34,469.76,471.33,9592.0,467.8251,469.2987,467.7256,469.2888,9592.0
2024-05-22 13:30:00,471.12,471.27,468.88,469.94,10312.0,469.0797,469.229,466.8494,467.9048,10312.0
2024-05-22 14:00:00,469.79,470.12,467.0,467.63,19621.0,467.7554,468.084,464.9775,465.6048,19621.0
2024-05-22 14:30:00,467.74,468.14,466.35,468.13,15331.0,465.7143,466.1126,464.3303,466.1026,15331.0
2024-05-22 15:00:00,467.97,467.97,465.72,466.86,13658.0,465.9433,465.9433,463.7031,464.8381,13658.0
2024-05-22 15:30:00,467.4,469.0,466.97,467.82,19919.0,465.3758,466.9689,464.9476,465.794,19919.0
2024-05-23 09:30:00,472.88,474.28,465.54,466.12,61862.0,470.8321,472.226,463.5238,464.1013,61862.0
2024-05-23 10:00:00,466.34,468.6,465.21,468.13,26404.0,464.3204,466.5706,463.1953,466.1026,26404.0
2024-05-23 10:30:00,468.75,469.46,466.0,466.33,20475.0,466.7199,467.4269,463.9818,464.3104,20475.0
2024-05-23 11:00:00,466.3,469.31,466.3,469.31,13102.0,464.2805,467.2775,464.2805,467.2775,13102.0
2024-05-23 11:30:00,469.59,472.53,469.58,472.29,19872.0,467.5563,470.4836,467.5463,470.2446,19872.0
2024-05-23 12:00:00,471.88,472.52,470.67,470.69,12515.0,469.8364,470.4736,468.6316,468.6515,12515.0
2024-05-23 12:30:00,470.87,470.87,467.69,467.89,20360.0,468.8308,468.8308,465.6645,465.8637,20360.0
2024-05-23 13:00:00,467.82,468.19,466.25,467.2,9610.0,465.794,466.1624,464.2308,465.1767,9610.0
2024-05-23 13:30:00,467.32,467.32,463.88,464.12,18990.0,465.2961,465.2961,461.871,462.11,18990.0
2024-05-23 14:00:00,463.77,464.02,462.5,463.06,14952.0,461.7615,462.0104,460.497,461.0546,14952.0
2024-05-23 14:30:00,462.86,462.94,461.57,461.97,16134.0,460.8554,460.9351,459.571,459.9693,16134.0
2024-05-23 15:00:00,461.89,464.07,461.89,463.92,16076.0,459.8896,462.0602,459.8896,461.9109,16076.0
2024-05-23 15:30:00,463.86,466.25,463.85,465.81,21816.0,461.8511,464.2308,461.8412,463.7927,21816.0
2024-05-24 09:30:00,467.0,469.6,466.43,469.6,31542.0,464.9775,467.5663,464.41,467.5663,31542.0
2024-05-24 10:00:00,469.75,475.71,469.75,475.23,77868.0,467.7156,473.6498,467.7156,473.1719,77868.0
2024-05-24 10:30:00,475.32,477.86,475.0,477.6,58427.0,473.2615,475.7905,472.9429,475.5316,58427.0
2024-05-24 11:00:00,477.85,479.79,477.54,477.69,45055.0,475.7805,477.7121,475.4719,475.6212,45055.0
2024-05-24 11:30:00,477.58,477.7,475.88,476.64,26106.0,475.5117,475.6312,473.8191,474.5758,26106.0
2024-05-24 12:00:00,477.0,477.1,475.82,475.89,12691.0,474.9342,475.0338,473.7593,473.829,12691.0
2024-05-24 12:30:00,475.84,476.76,475.45,475.83,12433.0,473.7792,474.6952,473.3909,473.7693,12433.0
2024-05-24 13:00:00,475.94,477.36,475.94,476.9,19044.0,473.8788,475.2927,473.8788,474.8346,19044.0
2024-05-24 13:30:00,476.79,476.88,475.3,476.46,15388.0,474.7251,474.8147,473.2416,474.3965,15388.0
2024-05-24 14:00:00,476.52,477.79,476.51,477.2,19361.0,474.4563,475.7208,474.4463,475.1333,19361.0
2024-05-24 14:30:00,477.24,477.24,476.34,476.43,12340.0,475.1732,475.1732,474.2771,474.3667,12340.0
2024-05-24 15:00:00,476.29,476.37,474.7,474.76,23582.0,474.2273,474.3069,472.6442,472.7039,23582.0
2024-05-24 15:30:00,474.74,478.45,474.74,478.11,65429.0,472.684,476.3779,472.684,476.0394,65429.0
2024-05-28 09:30:00,476.8,480.86,474.96,477.05,84302.0,474.7351,478.7775,472.903,474.984,84302.0
2024-05-28 10:00:00,476.75,477.6,475.5,476.9,17275.0,474.6853,475.5316,473.4407,474.8346,17275.0
2024-05-28 10:30:00,476.78,477.34,476.42,476.94,10632.0,474.7152,475.2727,474.3567,474.8745,10632.0
2024-05-28 11:00:00,476.98,476.98,475.5,476.52,9288.0,474.9143,474.9143,473.4407,474.4563,9288.0
2024-05-28 11:30:00,476.38,477.14,475.5,477.14,10062.0,474.3169,475.0736,473.4407,475.0736,10062.0
2024-05-28 12:00:00,477.36,477.92,476.81,476.9,31301.0,475.2927,475.8502,474.745,474.8346,31301.0
2024-05-28 12:30:00,477.12,478.34,477.11,477.5,21846.0,475.0537,476.2684,475.0437,475.432,21846.0
2024-05-28 13:00:00,477.59,478.05,476.63,477.41,12398.0,475.5217,475.9797,474.5658,475.3424,12398.0
2024-05-28 13:30:00,477.17,478.0,476.66,477.36,8209.0,475.1035,475.9299,474.5957,475.2927,8209.0
2024-05-28 14:00:00,477.27,478.88,477.13,477.13,8522.0,475.203,476.8061,475.0636,475.0636,8522.0
2024-05-28 14:30:00,477.01,477.25,475.2,476.84,27498.0,474.9442,475.1831,473.142,474.7749,27498.0
2024-05-28 15:00:00,477.0,477.5,476.5,476.51,23076.0,474.9342,475.432,474.4364,474.4463,23076.0
2024-05-28 15:30:00,476.75,480.43,476.2,479.92,49854.0,474.6853,478.3494,474.1377,477.8416,49854.0
2024-05-29 09:30:00,475.49,479.5,474.83,477.58,36198.0,473.4307,477.4234,472.7736,475.5117,36198.0
2024-05-29 10:00:00,477.94,479.25,476.83,478.11,17943.0,475.8701,477.1745,474.7649,476.0394,17943.0
2024-05-29 10:30:00,478.3,479.8,477.86,479.07,9974.0,476.2286,477.7221,475.7905,476.9952,9974.0
2024-05-29 11:00:00,479.36,479.59,477.5,477.69,9577.0,477.284,477.513,475.432,475.6212,9577.0
2024-05-29 11:30:00,477.52,477.52,476.36,476.5,6035.0,475.452,475.452,474.297,474.4364,6035.0
2024-05-29 12:00:00,476.31,477.38,475.86,477.28,11799.0,474.2472,475.3126,473.7991,475.213,11799.0
2024-05-29 12:30:00,477.21,477.86,476.95,477.59,9834.0,475.1433,475.7905,474.8844,475.5217,9834.0
2024-05-29 13:00:00,477.5,477.5,474.69,475.26,31287.0,475.432,475.432,472.6342,473.2017,31287.0
2024-05-29 13:30:00,475.37,476.14,474.82,476.14,16492.0,473.3113,474.0779,472.7637,474.0779,16492.0
2024-05-29 14:00:00,476.33,476.42,475.73,475.73,4154.0,474.2671,474.3567,473.6697,473.6697,4154.0
2024-05-29 14:30:00,475.63,476.08,475.2,475.74,6368.0,473.5701,474.0182,473.142,473.6797,6368.0
2024-05-29 15:00:00,475.37,475.95,475.0,475.83,6795.0,473.3113,473.8888,472.9429,473.7693,6795.0
2024-05-29 15:30:00,475.44,475.44,473.7,474.81,56519.0,473.381,473.381,471.6485,472.7537,56519.0
2024-05-30 09:30:00,471.51,471.51,466.55,470.52,76739.0,469.468,469.468,464.5295,468.4823,76739.0
2024-05-30 10:00:00,470.88,470.88,468.63,469.37,31009.0,468.8407,468.8407,466.6005,467.3373,31009.0
2024-05-30 10:30:00,468.94,469.16,466.39,466.73,22806.0,466.9091,467.1282,464.3702,464.7087,22806.0
2024-05-30 11:00:00,466.7,468.0,465.76,468.0,27133.0,464.6788,465.9732,463.7429,465.9732,27133.0
2024-05-30 11:30:00,467.99,469.1,467.91,467.97,23402.0,465.9632,467.0684,465.8836,465.9433,23402.0
2024-05-30 12:00:00,467.91,468.68,467.0,467.35,20518.0,465.8836,466.6502,464.9775,465.326,20518.0
2024-05-30 12:30:00,467.36,467.49,466.39,467.19,23235.0,465.336,465.4654,464.3702,465.1667,23235.0
2024-05-30 13:00:00,467.26,468.85,466.92,468.74,17073.0,465.2364,466.8195,464.8979,466.71,17073.0
2024-05-30 13:30:00,468.84,468.98,468.2,468.74,18722.0,466.8095,466.9489,466.1723,466.71,18722.0
2024-05-30 14:00:00,468.55,469.44,468.2,468.83,18475.0,466.5208,467.407,466.1723,466.7996,18475.0
2024-05-30 14:30:00,468.63,469.21,467.17,467.85,22875.0,466.6005,467.1779,465.1468,465.8238,22875.0
2024-05-30 15:00:00,467.99,468.1,465.05,467.05,38903.0,465.9632,466.0728,463.036,465.0273,38903.0
2024-05-30 15:30:00,467.0,467.81,464.93,466.84,46736.0,464.9775,465.784,462.9165,464.8182,46736.0
2024-05-31 09:30:00,466.38,468.93,462.24,462.24,53025.0,464.3602,466.8992,460.2381,460.2381,53025.0
2024-05-31 10:00:00,462.27,463.35,455.61,456.55,140134.0,460.268,461.3433,453.6368,454.5728,140134.0
2024-05-31 10:30:00,456.1,457.75,454.54,457.19,40983.0,454.1247,455.7676,452.5715,455.21,40983.0
2024-05-31 11:00:00,456.83,457.63,455.51,456.64,25052.0,454.8516,455.6481,453.5373,454.6624,25052.0
2024-05-31 11:30:00,456.6,457.18,455.35,455.35,16040.0,454.6226,455.2,453.378,453.378,16040.0
2024-05-31 12:00:00,455.42,456.02,454.88,455.29,15162.0,453.4477,454.0451,452.91,453.3182,15162.0
2024-05-31 12:30:00,455.27,458.62,455.27,458.62,27635.0,453.2983,456.6338,453.2983,456.6338,27635.0
2024-05-31 13:00:00,458.46,459.24,458.36,458.75,15632.0,456.4745,457.2511,456.3749,456.7632,15632.0
2024-05-31 13:30:00,458.71,460.14,458.47,458.88,31177.0,456.7234,458.1472,456.4845,456.8927,31177.0
2024-05-31 14:00:00,459.02,459.6,458.59,458.59,14199.0,457.0321,457.6096,456.6039,456.6039,14199.0
2024-05-31 14:30:00,458.6,460.09,458.43,460.08,16073.0,456.6139,458.0974,456.4446,458.0875,16073.0
2024-05-31 15:00:00,459.94,461.9,459.78,461.5,33186.0,457.9481,459.8996,457.7888,459.5013,33186.0
2024-05-31 15:30:00,461.36,467.3,460.92,466.99,77039.0,459.3619,465.2762,458.9238,464.9676,77039.0
2024-06-03 09:30:00,470.72,476.0,468.46,475.12,79590.0,468.6814,473.9385,466.4312,473.0624,79590.0
2024-06-03 10:00:00,475.29,477.24,473.77,477.01,44408.0,473.2316,475.1732,471.7182,474.9442,44408.0
2024-06-03 10:30:00,477.08,477.42,473.58,474.39,30757.0,475.0139,475.3524,471.529,472.3355,30757.0
2024-06-03 11:00:00,474.15,479.36,473.59,478.61,45387.0,472.0966,477.284,471.539,476.5372,45387.0
2024-06-03 11:30:00,478.84,479.49,477.04,477.63,32288.0,476.7662,477.4134,474.974,475.5615,32288.0
2024-06-03 12:00:00,477.48,477.81,474.05,474.73,54180.0,475.4121,475.7407,471.997,472.674,54180.0
2024-06-03 12:30:00,474.64,475.84,473.12,473.33,31547.0,472.5844,473.7792,471.071,471.2801,31547.0
2024-06-03 13:00:00,473.0,474.0,471.0,473.89,18436.0,470.9515,471.9472,468.9602,471.8377,18436.0
2024-06-03 13:30:00,474.0,476.3,474.0,475.33,12195.0,471.9472,474.2372,471.9472,473.2714,12195.0
2024-06-03 14:00:00,475.6,475.85,474.12,474.27,8306.0,473.5403,473.7892,472.0667,472.216,8306.0
2024-06-03 14:30:00,474.58,475.65,474.45,475.24,16524.0,472.5247,473.5901,472.3953,473.1818,16524.0
2024-06-03 15:00:00,475.31,476.31,475.0,476.04,12452.0,473.2515,474.2472,472.9429,473.9784,12452.0
2024-06-03 15:30:00,476.04,477.5,475.53,477.49,45310.0,473.9784,475.432,473.4706,475.4221,45310.0
2024-06-04 09:30:00,477.35,478.6,474.52,475.84,40187.0,475.2827,476.5273,472.4649,473.7792,40187.0
2024-06-04 10:00:00,476.92,477.7,473.26,474.32,18469.0,474.8546,475.6312,471.2104,472.2658,18469.0
2024-06-04 10:30:00,474.75,475.5,474.1,474.23,28404.0,472.694,473.4407,472.0468,472.1762,28404.0
2024-06-04 11:00:00,474.12,475.38,473.8,475.0,23079.0,472.0667,473.3212,471.7481,472.9429,23079.0
2024-06-04 11:30:00,474.44,475.25,473.77,474.86,26815.0,472.3853,473.1918,471.7182,472.8035,26815.0
2024-06-04 12:00:00,474.82,475.38,474.42,475.11,7052.0,472.7637,473.3212,472.3654,473.0524,7052.0
2024-06-04 12:30:00,474.85,476.87,474.78,475.12,12178.0,472.7935,474.8048,472.7238,473.0624,12178.0
2024-06-04 13:00:00,474.93,475.34,474.06,475.34,6998.0,472.8732,473.2814,472.0069,473.2814,6998.0
2024-06-04 13:30:00,475.47,475.59,474.61,475.38,5383.0,473.4108,473.5303,472.5546,473.3212,5383.0
2024-06-04 14:00:00,475.36,478.6,475.36,478.6,11024.0,473.3013,476.5273,473.3013,476.5273,11024.0
2024-06-04 14:30:00,478.69,478.89,477.88,478.0,10482.0,476.6169,476.816,475.8104,475.9299,10482.0
2024-06-04 15:00:00,477.87,477.87,475.52,476.75,10420.0,475.8004,475.8004,473.4606,474.6853,10420.0
2024-06-04 15:30:00,476.6,477.5,475.42,476.96,22360.0,474.5359,475.432,473.3611,474.8944,22360.0
2024-06-05 09:30:00,484.45,491.75,484.0,488.25,150857.0,482.3519,489.6203,481.9039,486.1355,150857.0
2024-06-05 10:00:00,487.84,488.49,485.12,485.26,45346.0,485.7273,486.3744,483.019,483.1584,45346.0
2024-06-05 10:30:00,485.56,488.35,485.56,488.35,24243.0,483.4571,486.2351,483.4571,486.2351,24243.0
2024-06-05 11:00:00,488.48,489.01,485.69,485.8,18737.0,486.3645,486.8922,483.5866,483.6961,18737.0
2024-06-05 11:30:00,485.95,486.48,484.3,484.71,20039.0,483.8454,484.3732,482.2026,482.6108,20039.0
2024-06-05 12:00:00,484.51,486.4,483.98,486.2,8388.0,482.4117,484.2935,481.884,484.0944,8388.0
2024-06-05 12:30:00,486.29,488.33,486.12,487.6,12595.0,484.184,486.2151,484.0147,485.4883,12595.0
2024-06-05 13:00:00,487.63,488.34,486.76,487.03,7987.0,485.5182,486.2251,484.6519,484.9208,7987.0
2024-06-05 13:30:00,487.1,488.0,486.98,487.84,9857.0,484.9905,485.8866,484.871,485.7273,9857.0
2024-06-05 14:00:00,487.77,488.23,487.35,488.23,8636.0,485.6576,486.1156,485.2394,486.1156,8636.0
2024-06-05 14:30:00,488.25,489.97,487.92,489.53,28251.0,486.1355,487.848,485.8069,487.4099,28251.0
2024-06-05 15:00:00,489.75,494.07,489.56,494.07,66961.0,487.629,491.9303,487.4398,491.9303,66961.0
2024-06-05 15:30:00,494.13,496.58,491.24,495.06,121568.0,491.99,494.4294,489.1125,492.916,121568.0
2024-06-06 09:30:00,493.45,496.53,492.43,493.86,47101.0,491.313,494.3796,490.2974,491.7212,47101.0
2024-06-06 10:00:00,493.99,502.29,493.75,500.72,75079.0,491.8506,500.1147,491.6117,498.5515,75079.0
2024-06-06 10:30:00,500.95,502.79,497.0,497.0,34950.0,498.7805,500.6125,494.8476,494.8476,34950.0
2024-06-06 11:00:00,496.91,498.97,496.41,496.59,19974.0,494.758,496.8091,494.2601,494.4394,19974.0
2024-06-06 11:30:00,496.4,497.14,495.64,496.12,23540.0,494.2502,494.987,493.4935,493.9714,23540.0
2024-06-06 12:00:00,496.25,497.5,495.95,496.19,19432.0,494.1008,495.3454,493.8021,494.0411,19432.0
2024-06-06 12:30:00,496.31,497.47,496.2,496.76,11610.0,494.1606,495.3156,494.0511,494.6086,11610.0
2024-06-06 13:00:00,496.79,499.0,496.79,498.72,17631.0,494.6385,496.8389,494.6385,496.5601,17631.0
2024-06-06 13:30:00,498.84,499.31,497.26,497.63,9636.0,496.6796,497.1476,495.1065,495.4749,9636.0
2024-06-06 14:00:00,497.6,497.7,496.54,496.91,10893.0,495.445,495.5446,494.3896,494.758,10893.0
2024-06-06 14:30:00,496.84,496.91,495.51,495.92,16847.0,494.6883,494.758,493.364,493.7723,16847.0
2024-06-06 15:00:00,495.89,495.89,492.99,493.41,26949.0,493.7424,493.7424,490.855,491.2731,26949.0
2024-06-06 15:30:00,493.1,493.95,491.01,493.7,39653.0,490.9645,491.8108,488.8835,491.5619,39653.0
2024-06-07 09:30:00,495.16,495.16,490.36,493.81,54057.0,493.0156,493.0156,488.2363,491.6714,54057.0
2024-06-07 10:00:00,493.34,495.06,490.83,495.0,24050.0,491.2034,492.916,488.7043,492.8563,24050.0
2024-06-07 10:30:00,495.2,497.89,495.0,496.0,19913.0,493.0554,495.7337,492.8563,493.8519,19913.0
2024-06-07 11:00:00,496.47,496.47,494.48,495.46,9230.0,494.3199,494.3199,492.3385,493.3143,9230.0
2024-06-07 11:30:00,496.08,496.94,496.08,496.73,4036.0,493.9316,494.7879,493.9316,494.5788,4036.0
2024-06-07 12:00:00,496.67,498.23,496.62,498.23,5036.0,494.519,496.0723,494.4692,496.0723,5036.0
2024-06-07 12:30:00,498.27,498.77,497.45,498.72,6421.0,496.1121,496.6099,495.2956,496.5601,6421.0
2024-06-07 13:00:00,498.43,498.56,497.34,498.31,4783.0,496.2714,496.4008,495.1861,496.1519,4783.0
2024-06-07 13:30:00,498.53,498.53,497.49,497.49,6770.0,496.371,496.371,495.3355,495.3355,6770.0
2024-06-07 14:00:00,497.0,497.0,492.73,494.0,15023.0,494.8476,494.8476,490.5961,491.8606,15023.0
2024-06-07 14:30:00,494.0,496.1,493.7,495.67,19775.0,491.8606,493.9515,491.5619,493.5234,19775.0
2024-06-07 15:00:00,495.51,496.0,493.69,494.75,8546.0,493.364,493.8519,491.5519,492.6073,8546.0
2024-06-07 15:30:00,494.72,494.72,492.22,493.03,28017.0,492.5775,492.5775,490.0883,490.8948,28017.0
2024-06-10 09:30:00,493.78,497.0,493.78,496.11,21680.0,491.6415,494.8476,491.6415,493.9614,21680.0
2024-06-10 10:00:00,495.65,496.97,495.0,496.35,10427.0,493.5034,494.8177,492.8563,494.2004,10427.0
2024-06-10 10:30:00,496.48,497.31,495.53,497.31,13921.0,494.3298,495.1563,493.384,495.1563,13921.0
2024-06-10 11:00:00,497.24,499.29,496.58,499.18,17053.0,495.0866,497.1277,494.4294,497.0182,17053.0
2024-06-10 11:30:00,499.5,501.7,499.07,500.78,18300.0,497.3368,499.5272,496.9086,498.6112,18300.0
2024-06-10 12:00:00,501.0,502.42,500.79,501.06,9905.0,498.8303,500.2441,498.6212,498.89,9905.0
2024-06-10 12:30:00,501.33,501.33,499.65,500.65,7594.0,499.1588,499.1588,497.4861,498.4818,7594.0
2024-06-10 13:00:00,500.62,500.62,498.3,498.5,9417.0,498.4519,498.4519,496.142,496.3411,9417.0
2024-06-10 13:30:00,498.31,500.0,498.12,499.76,23833.0,496.1519,497.8346,495.9627,497.5956,23833.0
2024-06-10 14:00:00,499.86,500.28,498.59,498.87,5744.0,497.6952,498.1134,496.4307,496.7095,5744.0
2024-06-10 14:30:00,498.68,500.42,498.37,500.0,9834.0,496.5203,498.2528,496.2117,497.8346,9834.0
2024-06-10 15:00:00,500.29,501.51,500.26,501.51,8151.0,498.1233,499.3381,498.0935,499.3381,8151.0
2024-06-10 15:30:00,501.29,502.63,500.06,502.63,49603.0,499.119,500.4532,497.8943,500.4532,49603.0
2024-06-11 09:30:00,500.1,503.56,498.41,500.37,28453.0,497.9342,501.3792,496.2515,498.203,28453.0
2024-06-11 10:00:00,500.32,505.16,500.32,503.68,43025.0,498.1532,502.9723,498.1532,501.4987,43025.0
2024-06-11 10:30:00,504.16,504.9,502.77,502.79,9588.0,501.9766,502.7134,500.5926,500.6125,9588.0
2024-06-11 11:00:00,503.03,503.51,502.51,502.56,5364.0,500.8515,501.3294,500.3337,500.3835,5364.0
2024-06-11 11:30:00,502.45,502.46,500.09,500.4,10262.0,500.274,500.2839,497.9242,498.2329,10262.0
2024-06-11 12:00:00,500.49,500.7,498.84,500.0,36540.0,498.3225,498.5316,496.6796,497.8346,36540.0
2024-06-11 12:30:00,500.18,500.65,500.08,500.19,16296.0,498.0138,498.4818,497.9143,498.0238,16296.0
2024-06-11 13:00:00,500.45,502.99,500.2,502.6,8937.0,498.2827,500.8117,498.0337,500.4233,8937.0
2024-06-11 13:30:00,502.53,503.45,502.53,503.45,3141.0,500.3536,501.2697,500.3536,501.2697,3141.0
2024-06-11 14:00:00,503.61,505.0,503.23,505.0,6532.0,501.429,502.8129,501.0506,502.8129,6532.0
2024-06-11 14:30:00,505.19,506.04,505.19,505.95,12242.0,503.0021,503.8484,503.0021,503.7588,12242.0
2024-06-11 15:00:00,506.06,507.5,505.92,505.95,10697.0,503.8684,505.3021,503.729,503.7588,10697.0
2024-06-11 15:30:00,506.04,507.54,505.72,507.54,17632.0,503.8484,505.3419,503.5298,505.3419,17632.0
2024-06-12 09:30:00,513.99,513.99,504.54,504.98,64907.0,511.764,511.764,502.3549,502.793,64907.0
2024-06-12 10:00:00,505.15,508.33,504.8,507.44,34149.0,502.9623,506.1285,502.6138,505.2424,34149.0
2024-06-12 10:30:00,507.63,507.63,505.11,506.06,15460.0,505.4316,505.4316,502.9225,503.8684,15460.0
2024-06-12 11:00:00,506.0,508.63,504.75,508.01,20190.0,503.8086,506.4272,502.564,505.8099,20190.0
2024-06-12 11:30:00,508.21,508.21,505.93,506.52,11025.0,506.009,506.009,503.7389,504.3264,11025.0
2024-06-12 12:00:00,506.37,507.88,505.9,507.46,9462.0,504.177,505.6805,503.709,505.2623,9462.0
2024-06-12 12:30:00,507.56,508.94,507.43,507.98,8348.0,505.3619,506.7359,505.2324,505.78,8348.0
2024-06-12 13:00:00,508.29,510.25,508.29,509.78,13613.0,506.0887,508.0402,506.0887,507.5722,13613.0
2024-06-12 13:30:00,509.36,509.36,508.4,509.25,8400.0,507.1541,507.1541,506.1982,507.0445,8400.0
2024-06-12 14:00:00,509.22,509.22,506.3,507.49,12931.0,507.0147,507.0147,504.1073,505.2922,12931.0
2024-06-12 14:30:00,506.56,506.83,505.0,506.57,12889.0,504.3662,504.635,502.8129,504.3761,12889.0
2024-06-12 15:00:00,506.69,509.47,506.3,506.6,28762.0,504.4956,507.2636,504.1073,504.406,28762.0
2024-06-12 15:30:00,506.54,509.7,505.8,508.76,35352.0,504.3463,507.4926,503.6095,506.5567,35352.0
2024-06-13 09:30:00,505.48,509.21,504.35,507.18,48723.0,503.2909,507.0047,502.1658,504.9835,48723.0
2024-06-13 10:00:00,507.13,507.48,502.3,503.15,23827.0,504.9337,505.2822,500.1246,500.971,23827.0
2024-06-13 10:30:00,503.21,505.25,503.17,503.95,16616.0,501.0307,503.0619,500.9909,501.7675,16616.0
2024-06-13 11:00:00,503.66,504.98,503.65,504.97,12944.0,501.4788,502.793,501.4688,502.7831,12944.0
2024-06-13 11:30:00,504.98,505.14,503.77,503.8,10112.0,502.793,502.9523,501.5883,501.6181,10112.0
2024-06-13 12:00:00,503.7,503.7,501.5,501.5,12534.0,501.5186,501.5186,499.3281,499.3281,12534.0
2024-06-13 12:30:00,501.38,504.02,501.38,503.65,16845.0,499.2086,501.8372,499.2086,501.4688,16845.0
2024-06-13 13:00:00,503.69,505.11,503.61,504.08,8753.0,501.5086,502.9225,501.429,501.8969,8753.0
2024-06-13 13:30:00,504.03,505.09,503.47,503.8,8448.0,501.8471,502.9026,501.2896,501.6181,8448.0
2024-06-13 14:00:00,503.77,504.89,503.31,504.66,5097.0,501.5883,502.7034,501.1303,502.4744,5097.0
2024-06-13 14:30:00,504.87,505.32,504.55,504.8,4400.0,502.6835,503.1316,502.3649,502.6138,4400.0
2024-06-13 15:00:00,504.71,505.06,504.4,504.67,4843.0,502.5242,502.8727,502.2155,502.4844,4843.0
2024-06-13 15:30:00,504.48,505.29,504.12,504.12,20988.0,502.2952,503.1017,501.9368,501.9368,20988.0
2024-06-14 09:30:00,501.75,507.0,501.7,505.41,33374.0,500.0725,505.3049,500.0226,503.7202,33374.0
2024-06-14 10:00:00,505.3,505.77,503.89,504.55,16605.0,503.6106,504.079,502.2053,502.8631,16605.0
2024-06-14 10:30:00,503.95,504.32,501.98,503.19,15110.0,502.2651,502.6339,500.3017,501.5077,15110.0
2024-06-14 11:00:00,503.49,503.65,502.28,502.41,5545.0,501.8067,501.9661,500.6007,500.7303,5545.0
2024-06-14 11:30:00,502.41,502.43,500.91,502.0,5068.0,500.7303,500.7502,499.2353,500.3216,5068.0
2024-06-14 12:00:00,502.49,502.87,501.85,501.85,4953.0,500.81,501.1887,500.1721,500.1721,4953.0
2024-06-14 12:30:00,501.99,502.83,501.88,502.76,3345.0,500.3117,501.1489,500.202,501.0791,3345.0
2024-06-14 13:00:00,502.84,504.03,502.73,503.32,5789.0,501.1588,502.3449,501.0492,501.6372,5789.0
2024-06-14 13:30:00,503.36,504.5,502.68,502.68,9403.0,501.6771,502.8133,500.9994,500.9994,9403.0
2024-06-14 14:00:00,503.1,503.56,502.63,503.56,2178.0,501.418,501.8764,500.9495,501.8764,2178.0
2024-06-14 14:30:00,503.39,503.8,502.69,503.37,6074.0,501.707,502.1156,501.0093,501.6871,6074.0
2024-06-14 15:00:00,503.18,504.26,502.92,504.07,8763.0,501.4977,502.5741,501.2386,502.3847,8763.0
2024-06-14 15:30:00,504.05,504.35,502.23,504.18,17085.0,502.3648,502.6638,500.5509,502.4944,17085.0
2024-06-17 09:30:00,501.67,502.48,496.07,498.68,40505.0,499.9927,500.8,494.4115,497.0127,40505.0
2024-06-17 10:00:00,498.98,500.2,497.64,500.2,12096.0,497.3117,498.5277,495.9762,498.5277,12096.0
2024-06-17 10:30:00,500.31,501.06,499.1,499.4,22921.0,498.6373,499.3848,497.4313,497.7303,22921.0
2024-06-17 11:00:00,499.47,501.38,499.39,500.64,10511.0,497.8001,499.7037,497.7204,498.9662,10511.0
2024-06-17 11:30:00,500.69,502.01,500.69,501.96,6921.0,499.016,500.3316,499.016,500.2818,6921.0
2024-06-17 12:00:00,502.1,502.21,500.39,501.4,8674.0,500.4213,500.5309,498.717,499.7236,8674.0
2024-06-17 12:30:00,501.76,502.99,501.65,502.15,10192.0,500.0824,501.3083,499.9728,500.4711,10192.0
2024-06-17 13:00:00,502.19,505.46,502.06,505.41,18085.0,500.511,503.7701,500.3814,503.7202,18085.0
2024-06-17 13:30:00,505.55,509.4,505.55,509.06,17920.0,503.8598,507.6969,503.8598,507.358,17920.0
2024-06-17 14:00:00,509.18,510.27,508.85,509.75,19963.0,507.4776,508.564,507.1487,508.0457,19963.0
2024-06-17 14:30:00,509.89,510.5,508.92,509.46,14010.0,508.1853,508.7932,507.2185,507.7567,14010.0
2024-06-17 15:00:00,509.39,510.65,509.09,509.57,15895.0,507.6869,508.9427,507.3879,507.8663,15895.0
2024-06-17 15:30:00,509.55,509.55,506.23,506.33,44235.0,507.8464,507.8464,504.5375,504.6372,44235.0
2024-06-18 09:30:00,504.56,505.88,502.65,503.93,32787.0,502.8731,504.1887,500.9695,502.2452,32787.0
2024-06-18 10:00:00,503.99,504.97,502.65,503.14,38327.0,502.305,503.2817,500.9695,501.4578,38327.0
2024-06-18 10:30:00,503.38,504.4,500.58,500.93,22298.0,501.697,502.7136,498.9064,499.2552,22298.0
2024-06-18 11:00:00,500.84,501.01,498.27,499.93,28340.0,499.1655,499.335,496.6041,498.2586,28340.0
2024-06-18 11:30:00,499.79,501.09,499.06,499.63,10814.0,498.119,499.4147,497.3915,497.9596,10814.0
2024-06-18 12:00:00,499.64,500.0,497.79,497.99,15202.0,497.9695,498.3283,496.1257,496.325,15202.0
2024-06-18 12:30:00,498.19,498.19,495.08,497.14,47752.0,496.5244,496.5244,493.4248,495.4779,47752.0
2024-06-18 13:00:00,497.03,498.36,496.47,497.8,12523.0,495.3683,496.6938,494.8101,496.1357,12523.0
2024-06-18 13:30:00,497.84,498.58,497.35,497.8,7201.0,496.1755,496.9131,495.6872,496.1357,7201.0
2024-06-18 14:00:00,497.78,498.19,496.67,496.67,12681.0,496.1157,496.5244,495.0095,495.0095,12681.0
2024-06-18 14:30:00,496.5,498.68,496.22,498.68,10451.0,494.84,497.0127,494.561,497.0127,10451.0
2024-06-18 15:00:00,498.78,499.29,498.34,498.63,13810.0,497.1124,497.6207,496.6739,496.9629,13810.0
2024-06-18 15:30:00,498.63,499.68,498.32,499.13,31034.0,496.9629,498.0094,496.6539,497.4612,31034.0
2024-06-20 09:30:00,501.7,503.43,499.74,501.35,40061.0,500.0226,501.7469,498.0692,499.6738,40061.0
2024-06-20 10:00:00,501.79,501.79,499.55,500.1,26521.0,500.1123,500.1123,497.8798,498.428,26521.0
2024-06-20 10:30:00,500.15,502.22,500.1,502.1,23083.0,498.4778,500.5409,498.428,500.4213,23083.0
2024-06-20 11:00:00,502.28,502.58,501.42,501.95,20349.0,500.6007,500.8997,499.7436,500.2718,20349.0
2024-06-20 11:30:00,501.84,502.53,500.1,500.35,12508.0,500.1622,500.8499,498.428,498.6772,12508.0
2024-06-20 12:00:00,500.17,501.5,499.17,499.17,8793.0,498.4978,499.8233,497.5011,497.5011,8793.0
2024-06-20 12:30:00,499.0,499.71,496.8,499.49,14658.0,497.3317,498.0393,495.139,497.82,14658.0
2024-06-20 13:00:00,499.45,499.53,497.65,498.39,7574.0,497.7802,497.8599,495.9862,496.7237,7574.0
2024-06-20 13:30:00,498.54,499.31,497.47,499.31,5800.0,496.8732,497.6406,495.8068,497.6406,5800.0
2024-06-20 14:00:00,499.4,500.6,499.33,500.49,12306.0,497.7303,498.9263,497.6606,498.8167,12306.0
2024-06-20 14:30:00,500.65,500.73,498.9,499.0,10734.0,498.9762,499.0559,497.232,497.3317,10734.0
2024-06-20 15:00:00,498.9,502.23,498.9,502.23,16374.0,497.232,500.5509,497.232,500.5509,16374.0
2024-06-20 15:30:00,502.24,503.0,501.6,501.79,59591.0,500.5608,501.3183,499.923,500.1123,59591.0
2024-06-21 09:30:00,502.57,502.7,496.44,497.58,34932.0,500.8897,501.0193,494.7802,495.9164,34932.0
2024-06-21 10:00:00,497.83,499.34,497.25,497.51,30152.0,496.1656,497.6705,495.5875,495.8467,30152.0
2024-06-21 10:30:00,497.52,498.05,496.47,497.86,24862.0,495.8566,496.3848,494.8101,496.1955,24862.0
2024-06-21 11:00:00,497.74,497.9,495.24,495.3,18929.0,496.0759,496.2353,493.5842,493.644,18929.0
2024-06-21 11:30:00,495.31,496.74,493.85,496.38,39389.0,493.654,495.0792,492.1989,494.7204,39389.0
2024-06-21 12:00:00,496.45,496.45,495.0,495.0,14956.0,494.7902,494.7902,493.345,493.345,14956.0
2024-06-21 12:30:00,494.9,495.09,492.72,492.75,10083.0,493.2454,493.4347,491.0727,491.1026,10083.0
2024-06-21 13:00:00,492.6,494.09,492.5,493.8,9877.0,490.9531,492.4381,490.8534,492.1491,9877.0
2024-06-21 13:30:00,493.38,494.28,492.85,493.6,15414.0,491.7305,492.6275,491.2022,491.9497,15414.0
2024-06-21 14:00:00,493.8,495.31,493.38,495.2,15195.0,492.1491,493.654,491.7305,493.5444,15195.0
2024-06-21 14:30:00,495.01,495.36,493.79,494.06,9655.0,493.355,493.7038,492.1391,492.4082,9655.0
2024-06-21 15:00:00,494.24,495.43,494.02,494.78,10900.0,492.5876,493.7736,492.3683,493.1258,10900.0
2024-06-21 15:30:00,494.64,495.9,494.0,494.68,28491.0,492.9862,494.242,492.3484,493.0261,28491.0
2024-06-24 09:30:00,499.4,507.63,499.4,504.6,120244.0,497.7303,505.9328,497.7303,502.9129,120244.0
2024-06-24 10:00:00,504.91,506.34,501.42,501.53,39659.0,503.2219,504.6471,499.7436,499.8532,39659.0
2024-06-24 10:30:00,501.53,502.77,497.34,500.45,28698.0,499.8532,501.0891,495.6772,498.7768,28698.0
2024-06-24 11:00:00,500.64,501.64,499.08,501.2,10878.0,498.9662,499.9628,497.4114,499.5243,10878.0
2024-06-24 11:30:00,501.18,503.25,500.68,502.04,13250.0,499.5044,501.5675,499.0061,500.3615,13250.0
2024-06-24 12:00:00,501.94,502.44,501.58,501.72,7752.0,500.2618,500.7602,499.903,500.0426,7752.0
2024-06-24 12:30:00,501.82,502.38,499.8,500.05,7564.0,500.1422,500.7004,498.129,498.3782,7564.0
2024-06-24 13:00:00,500.15,500.19,495.9,496.15,19219.0,498.4778,498.5177,494.242,494.4912,19219.0
2024-06-24 13:30:00,496.1,497.0,495.09,496.3,13775.0,494.4414,495.3384,493.4347,494.6407,13775.0
2024-06-24 14:00:00,496.06,496.54,494.34,494.91,20513.0,494.4015,494.8799,492.6873,493.2553,20513.0
2024-06-24 14:30:00,494.88,497.33,494.5,496.97,11284.0,493.2254,495.6673,492.8467,495.3085,11284.0
2024-06-24 15:00:00,497.04,498.1,497.0,497.0,15517.0,495.3782,496.4347,495.3384,495.3384,15517.0
2024-06-24 15:30:00,497.05,499.39,496.65,498.75,100229.0,495.3882,497.7204,494.9895,497.0825,100229.0
2024-06-25 09:30:00,497.19,505.06,495.64,504.11,67706.0,495.5277,503.3714,493.9829,502.4246,67706.0
2024-06-25 10:00:00,504.79,507.32,504.79,507.0,61852.0,503.1023,505.6239,503.1023,505.3049,61852.0
2024-06-25 10:30:00,507.05,510.54,507.05,508.5,55485.0,505.3548,508.8331,505.3548,506.7999,55485.0
2024-06-25 11:00:00,508.46,510.25,508.25,508.98,27269.0,506.76,508.5441,506.5507,507.2783,27269.0
2024-06-25 11:30:00,508.94,509.17,507.8,508.42,15774.0,507.2384,507.4677,506.1022,506.7202,15774.0
2024-06-25 12:00:00,508.49,509.34,508.0,508.68,11155.0,506.7899,507.6371,506.3016,506.9793,11155.0
2024-06-25 12:30:00,508.15,508.15,505.0,505.99,19929.0,506.4511,506.4511,503.3116,504.2983,19929.0
2024-06-25 13:00:00,505.78,506.31,505.04,505.3,11351.0,504.089,504.6172,503.3515,503.6106,11351.0
2024-06-25 13:30:00,505.46,507.52,505.16,507.52,6300.0,503.7701,505.8232,503.4711,505.8232,6300.0
2024-06-25 14:00:00,507.52,509.49,507.5,509.37,9547.0,505.8232,507.7866,505.8033,507.667,9547.0
2024-06-25 14:30:00,509.33,510.07,508.54,509.1,18035.0,507.6271,508.3647,506.8398,507.3979,18035.0
2024-06-25 15:00:00,509.14,509.68,508.8,509.68,12938.0,507.4378,507.976,507.0989,507.976,12938.0
2024-06-25 15:30:00,509.53,510.6,508.27,510.49,35931.0,507.8265,508.8929,506.5707,508.7833,35931.0
2024-06-26 09:30:00,506.64,509.24,505.0,508.45,35462.0,504.9461,507.5374,503.3116,506.7501,35462.0
2024-06-26 10:00:00,508.4,513.14,508.14,511.0,27281.0,506.7002,511.4244,506.4411,509.2916,27281.0
2024-06-26 10:30:00,511.59,513.53,511.0,512.69,26473.0,509.8796,511.8131,509.2916,510.9759,26473.0
2024-06-26 11:00:00,512.74,513.66,511.1,512.26,13457.0,511.0257,511.9427,509.3912,510.5473,13457.0
2024-06-26 11:30:00,511.63,513.08,510.74,513.08,12389.0,509.9194,511.3646,509.0324,511.3646,12389.0
2024-06-26 12:00:00,512.96,513.17,511.62,512.35,7500.0,511.245,511.4543,509.9095,510.637,7500.0
2024-06-26 12:30:00,512.2,512.83,511.7,512.54,3206.0,510.4875,511.1154,509.9892,510.8264,3206.0
2024-06-26 13:00:00,512.75,512.75,510.92,511.1,6467.0,511.0357,511.0357,509.2118,509.3912,6467.0
2024-06-26 13:30:00,511.37,512.79,511.1,512.79,6774.0,509.6603,511.0756,509.3912,511.0756,6774.0
2024-06-26 14:00:00,512.8,512.8,511.24,511.51,5206.0,511.0855,511.0855,509.5307,509.7998,5206.0
2024-06-26 14:30:00,511.3,512.05,510.96,511.35,5558.0,509.5905,510.338,509.2517,509.6404,5558.0
2024-06-26 15:00:00,511.24,511.66,510.89,511.0,12568.0,509.5307,509.9493,509.1819,509.2916,12568.0
2024-06-26 15:30:00,510.92,513.42,510.49,513.15,21593.0,509.2118,511.7035,508.7833,511.4344,21593.0
2024-06-27 09:30:00,514.43,521.69,514.0,520.84,133348.0,512.7101,519.9458,512.2815,519.0987,133348.0
2024-06-27 10:00:00,520.73,522.78,518.33,520.37,36649.0,518.989,521.0322,516.597,518.6302,36649.0
2024-06-27 10:30:00,520.37,520.62,517.25,518.62,22546.0,518.6302,518.8794,515.5207,516.8861,22546.0
2024-06-27 11:00:00,518.71,519.41,516.75,517.42,16840.0,516.9758,517.6734,515.0223,515.6901,16840.0
2024-06-27 11:30:00,517.5,517.5,515.35,516.47,11690.0,515.7698,515.7698,513.627,514.7433,11690.0
2024-06-27 12:00:00,516.55,518.73,516.55,518.6,11530.0,514.823,516.9957,514.823,516.8661,11530.0
2024-06-27 12:30:00,518.69,518.7,517.93,518.44,5892.0,516.9558,516.9658,516.1984,516.7067,5892.0
2024-06-27 13:00:00,518.5,518.92,517.77,518.77,4301.0,516.7665,517.1851,516.0389,517.0356,4301.0
2024-06-27 13:30:00,518.61,518.91,518.21,518.21,2407.0,516.8761,517.1751,516.4774,516.4774,2407.0
2024-06-27 14:00:00,517.01,517.25,516.55,516.55,5200.0,515.2815,515.5207,514.823,514.823,5200.0
2024-06-27 14:30:00,516.3,518.03,516.3,518.0,3817.0,514.5738,516.298,514.5738,516.2681,3817.0
2024-06-27 15:00:00,518.42,518.92,517.99,518.74,6356.0,516.6867,517.1851,516.2582,517.0057,6356.0
2024-06-27 15:30:00,518.63,519.59,518.12,519.11,20598.0,516.896,517.8528,516.3877,517.3744,20598.0
2024-06-28 09:30:00,517.09,519.56,513.74,517.62,38821.0,515.3612,517.8229,512.0224,515.8894,38821.0
2024-06-28 10:00:00,517.93,521.82,517.2,520.36,27785.0,516.1984,520.0754,515.4708,518.6203,27785.0
2024-06-28 10:30:00,520.61,520.61,515.99,516.39,12073.0,518.8694,518.8694,514.2649,514.6635,12073.0
2024-06-28 11:00:00,516.51,516.51,514.92,515.76,9338.0,514.7831,514.7831,513.1984,514.0356,9338.0
2024-06-28 11:30:00,515.84,516.7,515.26,516.06,11247.0,514.1154,514.9725,513.5373,514.3346,11247.0
2024-06-28 12:00:00,516.19,516.36,513.38,514.89,8942.0,514.4642,514.6336,511.6636,513.1685,8942.0
2024-06-28 12:30:00,514.89,514.98,512.68,514.38,19846.0,513.1685,513.2582,510.9659,512.6603,19846.0
2024-06-28 13:00:00,514.44,515.1,513.64,514.31,8802.0,512.72,513.3778,511.9227,512.5905,8802.0
2024-06-28 13:30:00,514.15,514.53,513.31,513.61,8729.0,512.431,512.8097,511.5938,511.8928,8729.0
2024-06-28 14:00:00,513.49,514.6,513.0,513.0,8482.0,511.7732,512.8795,511.2849,511.2849,8482.0
2024-06-28 14:30:00,512.96,513.22,512.51,512.6,10171.0,511.245,511.5041,510.7965,510.8862,10171.0
2024-06-28 15:00:00,512.61,513.2,511.78,512.45,15350.0,510.8962,511.4842,510.0689,510.7367,15350.0
2024-06-28 15:30:00,512.45,512.45,503.98,504.19,145080.0,510.7367,510.7367,502.295,502.5043,145080.0
2024-07-01 09:30:00,504.92,506.25,494.71,496.31,84750.0,503.2319,504.5574,493.056,494.6507,84750.0
2024-07-01 10:00:00,497.15,498.22,493.34,497.4,47078.0,495.4879,496.5543,491.6906,495.737,47078.0
2024-07-01 10:30:00,497.4,497.46,494.88,497.3,39433.0,495.737,495.7968,493.2254,495.6374,39433.0
2024-07-01 11:00:00,497.23,500.0,496.68,499.79,41149.0,495.5676,498.3283,495.0194,498.119,41149.0
2024-07-01 11:30:00,499.46,500.08,498.26,499.98,36640.0,497.7901,498.4081,496.5941,498.3084,36640.0
2024-07-01 12:00:00,499.98,502.09,499.72,501.67,17611.0,498.3084,500.4113,498.0493,499.9927,17611.0
2024-07-01 12:30:00,501.41,502.5,501.24,501.39,16530.0,499.7336,500.82,499.5642,499.7137,16530.0
2024-07-01 13:00:00,501.37,502.73,501.0,502.58,9764.0,499.6937,501.0492,499.325,500.8997,9764.0
2024-07-01 13:30:00,502.52,503.58,502.25,503.2,9940.0,500.8399,501.8964,500.5708,501.5176,9940.0
2024-07-01 14:00:00,503.1,503.85,502.32,502.56,9641.0,501.418,502.1655,500.6406,500.8798,9641.0
2024-07-01 14:30:00,502.59,503.8,502.52,503.67,6761.0,500.9097,502.1156,500.8399,501.9861,6761.0
2024-07-01 15:00:00,503.26,504.2,502.61,503.29,10082.0,501.5774,502.5143,500.9296,501.6073,10082.0
2024-07-01 15:30:00,503.3,505.76,503.29,504.6,37167.0,501.6173,504.0691,501.6073,502.9129,37167.0
2024-07-02 09:30:00,501.0,503.67,499.83,501.96,32640.0,499.325,501.9861,498.1589,500.2818,32640.0
2024-07-02 10:00:00,502.39,504.11,501.25,503.37,16375.0,500.7103,502.4246,499.5741,501.6871,16375.0
2024-07-02 10:30:00,503.35,505.28,503.15,503.97,26408.0,501.6671,503.5907,501.4678,502.2851,26408.0
2024-07-02 11:00:00,504.04,504.62,502.93,504.57,9877.0,502.3548,502.9329,501.2485,502.883,9877.0
2024-07-02 11:30:00,504.58,507.66,504.58,505.57,14077.0,502.893,505.9627,502.893,503.8797,14077.0
2024-07-02 12:00:00,505.12,505.27,504.23,505.0,4324.0,503.4312,503.5807,502.5442,503.3116,4324.0
2024-07-02 12:30:00,505.2,507.01,505.09,507.01,5815.0,503.5109,505.3149,503.4013,505.3149,5815.0
2024-07-02 13:00:00,507.2,509.82,507.11,509.37,17826.0,505.5043,508.1155,505.4146,507.667,17826.0
2024-07-02 13:30:00,509.26,510.47,508.8,510.16,13010.0,507.5574,508.7633,507.0989,508.4544,13010.0
2024-07-02 14:00:00,510.19,510.19,508.46,509.15,10188.0,508.4843,508.4843,506.76,507.4477,10188.0
2024-07-02 14:30:00,509.08,510.03,508.64,509.5,9737.0,507.378,508.3248,506.9394,507.7966,9737.0
2024-07-02 15:00:00,509.98,509.98,508.89,509.41,22370.0,508.275,508.275,507.1886,507.7069,22370.0
2024-07-02 15:30:00,509.5,509.67,508.38,509.58,47545.0,507.7966,507.966,506.6803,507.8763,47545.0
2024-07-03 09:30:00,506.4,510.86,506.4,510.0,26144.0,504.7069,509.152,504.7069,508.2949,26144.0
2024-07-03 10:00:00,510.0,510.26,506.88,507.36,22047.0,508.2949,508.554,505.1853,505.6637,22047.0
2024-07-03 10:30:00,507.0,509.33,506.35,508.25,17032.0,505.3049,507.6271,504.6571,506.5507,17032.0
2024-07-03 11:00:00,507.79,510.0,507.04,509.57,21400.0,506.0923,508.2949,505.3448,507.8663,21400.0
2024-07-03 11:30:00,509.49,510.29,508.75,510.29,8333.0,507.7866,508.5839,507.0491,508.5839,8333.0
2024-07-03 12:00:00,510.17,511.19,509.35,509.73,15579.0,508.4643,509.4809,507.6471,508.0258,15579.0
2024-07-03 12:30:00,509.86,510.46,509.68,510.0,21549.0,508.1554,508.7534,507.976,508.2949,21549.0
2024-07-05 09:30:00,512.43,523.01,512.2,522.38,91557.0,510.7168,521.2614,510.4875,520.6335,91557.0
2024-07-05 10:00:00,522.5,525.9,522.1,524.83,64775.0,520.7531,524.1417,520.3544,523.0753,64775.0
2024-07-05 10:30:00,524.88,528.11,524.31,527.0,35598.0,523.1251,526.3443,522.5571,525.2381,35598.0
2024-07-05 11:00:00,527.23,535.61,526.86,533.41,88440.0,525.4673,533.8193,525.0985,531.6266,88440.0
2024-07-05 11:30:00,533.3,534.05,530.15,532.8,41247.0,531.517,532.2645,528.3775,531.0187,41247.0
2024-07-05 12:00:00,532.65,532.8,528.79,530.95,19551.0,530.8692,531.0187,527.0221,529.1749,19551.0
2024-07-05 12:30:00,531.14,531.4,529.15,530.77,13237.0,529.3642,529.6233,527.3809,528.9955,13237.0
2024-07-05 13:00:00,530.85,534.15,530.81,534.15,23095.0,529.0752,532.3642,529.0353,532.3642,23095.0
2024-07-05 13:30:00,534.13,534.31,532.52,532.52,20635.0,532.3442,532.5236,530.7396,530.7396,20635.0
2024-07-05 14:00:00,532.53,535.6,532.53,534.8,16360.0,530.7496,533.8093,530.7496,533.012,16360.0
2024-07-05 14:30:00,534.6,536.2,533.89,535.19,19172.0,532.8126,534.4073,532.105,533.4007,19172.0
2024-07-05 15:00:00,535.2,537.5,535.2,537.25,29162.0,533.4106,535.703,533.4106,535.4538,29162.0
2024-07-05 15:30:00,537.22,540.71,536.36,539.94,84172.0,535.4239,538.9022,534.5668,538.1348,84172.0
2024-07-08 09:30:00,542.5,542.81,530.3,531.48,112278.0,540.6862,540.9952,528.527,529.7031,112278.0
2024-07-08 10:00:00,531.77,532.62,529.5,529.72,51936.0,529.9921,530.8393,527.7297,527.949,51936.0
2024-07-08 10:30:00,529.94,530.47,528.79,529.83,43701.0,528.1682,528.6965,527.0221,528.0586,43701.0
2024-07-08 11:00:00,530.05,533.4,529.86,533.4,36018.0,528.2779,531.6167,528.0885,531.6167,36018.0
2024-07-08 11:30:00,533.5,534.18,531.75,533.53,29319.0,531.7163,532.3941,529.9722,531.7462,29319.0
2024-07-08 12:00:00,533.12,533.12,529.56,530.08,11831.0,531.3376,531.3376,527.7895,528.3078,11831.0
2024-07-08 12:30:00,530.04,530.93,529.47,529.47,26955.0,528.2679,529.1549,527.6998,527.6998,26955.0
2024-07-08 13:00:00,529.48,530.11,528.97,529.85,24228.0,527.7098,528.3377,527.2015,528.0785,24228.0
2024-07-08 13:30:00,530.13,530.55,529.7,529.94,12799.0,528.3576,528.7762,527.929,528.1682,12799.0
2024-07-08 14:00:00,529.93,530.03,528.58,528.8,16296.0,528.1583,528.2579,526.8128,527.032,16296.0
2024-07-08 14:30:00,528.75,529.62,526.72,529.34,30051.0,526.9822,527.8493,524.959,527.5702,30051.0
2024-07-08 15:00:00,529.0,529.07,527.57,527.75,19493.0,527.2314,527.3011,525.8062,525.9855,19493.0
2024-07-08 15:30:00,527.73,529.59,527.0,529.28,66607.0,525.9656,527.8194,525.2381,527.5104,66607.0
2024-07-09 09:30:00,533.99,537.22,532.6,534.64,64171.0,532.2047,535.4239,530.8193,532.8525,64171.0
2024-07-09 10:00:00,534.64,535.2,531.11,532.35,27522.0,532.8525,533.4106,529.3343,530.5702,27522.0
2024-07-09 10:30:00,532.19,533.58,530.17,532.7,24798.0,530.4107,531.7961,528.3975,530.919,24798.0
2024-07-09 11:00:00,532.51,532.52,529.73,530.75,16271.0,530.7296,530.7396,527.9589,528.9755,16271.0
2024-07-09 11:30:00,530.99,533.41,530.89,533.25,10023.0,529.2147,531.6266,529.1151,531.4672,10023.0
2024-07-09 12:00:00,533.51,533.99,531.57,531.87,9343.0,531.7263,532.2047,529.7928,530.0918,9343.0
2024-07-09 12:30:00,532.35,532.35,530.84,532.0,8184.0,530.5702,530.5702,529.0652,530.2213,8184.0
2024-07-09 13:00:00,532.0,532.3,529.85,530.0,15642.0,530.2213,530.5203,528.0785,528.228,15642.0
2024-07-09 13:30:00,529.88,531.68,529.88,531.66,8582.0,528.1084,529.9024,528.1084,529.8825,8582.0
2024-07-09 14:00:00,531.6,531.66,530.85,531.08,8029.0,529.8227,529.8825,529.0752,529.3044,8029.0
2024-07-09 14:30:00,531.28,532.05,530.82,531.2,13166.0,529.5037,530.2712,529.0453,529.424,13166.0
2024-07-09 15:00:00,531.22,531.53,530.74,530.98,9152.0,529.4439,529.7529,528.9656,529.2048,9152.0
2024-07-09 15:30:00,530.95,531.1,528.28,529.93,27198.0,529.1749,529.3243,526.5138,528.1583,27198.0
2024-07-10 09:30:00,530.7,533.1,528.51,530.59,25111.0,528.9257,531.3177,526.743,528.8161,25111.0
2024-07-10 10:00:00,531.15,534.1,531.02,531.85,27035.0,529.3742,532.3143,529.2446,530.0718,27035.0
2024-07-10 10:30:00,532.01,532.47,529.5,530.37,11171.0,530.2313,530.6898,527.7297,528.5968,11171.0
2024-07-10 11:00:00,529.91,532.3,529.2,532.25,8514.0,528.1383,530.5203,527.4307,530.4705,8514.0
2024-07-10 11:30:00,532.5,536.0,532.5,535.85,27745.0,530.7197,534.208,530.7197,534.0585,27745.0
2024-07-10 12:00:00,536.2,537.68,535.2,537.3,18744.0,534.4073,535.8824,533.4106,535.5036,18744.0
2024-07-10 12:30:00,537.28,537.54,536.26,537.54,6573.0,535.4837,535.7428,534.4671,535.7428,6573.0
2024-07-10 13:00:00,537.15,538.42,536.64,536.84,9827.0,535.3541,536.6199,534.8458,535.0452,9827.0
2024-07-10 13:30:00,537.12,538.11,536.71,538.11,5445.0,535.3242,536.3109,534.9156,536.3109,5445.0
2024-07-10 14:00:00,538.24,538.25,537.76,537.97,8093.0,536.4405,536.4504,535.9621,536.1714,8093.0
2024-07-10 14:30:00,537.99,538.85,536.81,536.89,13091.0,536.1913,537.0484,535.0153,535.095,13091.0
2024-07-10 15:00:00,536.63,536.63,534.05,534.75,14707.0,534.8359,534.8359,532.2645,532.9621,14707.0
2024-07-10 15:30:00,534.7,535.8,533.65,534.63,27021.0,532.9123,534.0086,531.8658,532.8425,27021.0
2024-07-11 09:30:00,530.89,535.36,528.83,530.54,47232.0,529.1151,533.5701,527.0619,528.7662,47232.0
2024-07-11 10:00:00,529.0,530.01,520.15,523.18,61948.0,527.2314,528.238,518.411,521.4308,61948.0
2024-07-11 10:30:00,523.1,524.68,521.08,521.08,29774.0,521.3511,522.9258,519.3378,519.3378,29774.0
2024-07-11 11:00:00,521.0,521.35,514.96,515.0,41835.0,519.2581,519.6069,513.2383,513.2782,41835.0
2024-07-11 11:30:00,514.91,516.11,513.17,514.87,61346.0,513.1885,514.3845,511.4543,513.1486,61346.0
2024-07-11 12:00:00,515.06,516.75,514.11,514.99,24739.0,513.338,515.0223,512.3912,513.2682,24739.0
2024-07-11 12:30:00,515.5,516.13,513.15,513.79,17680.0,513.7765,514.4044,511.4344,512.0722,17680.0
2024-07-11 13:00:00,513.78,514.39,513.0,514.05,14821.0,512.0623,512.6702,511.2849,512.3314,14821.0
2024-07-11 13:30:00,514.0,514.0,509.72,510.37,23379.0,512.2815,512.2815,508.0158,508.6637,23379.0
2024-07-11 14:00:00,510.35,510.64,508.51,509.92,24806.0,508.6437,508.9328,506.8099,508.2152,24806.0
2024-07-11 14:30:00,510.01,512.55,510.0,512.14,14631.0,508.3049,510.8364,508.2949,510.4277,14631.0
2024-07-11 15:00:00,512.51,513.7,510.85,512.55,19946.0,510.7965,511.9825,509.1421,510.8364,19946.0
2024-07-11 15:30:00,512.59,513.85,511.5,512.77,58605.0,510.8762,512.132,509.7899,511.0556,58605.0
2024-07-12 09:30:00,497.49,501.78,494.26,500.31,181235.0,495.8267,500.1024,492.6075,498.6373,181235.0
2024-07-12 10:00:00,500.3,503.07,497.9,500.25,73351.0,498.6273,501.3881,496.2353,498.5775,73351.0
2024-07-12 10:30:00,500.26,508.0,500.26,504.15,73478.0,498.5875,506.3016,498.5875,502.4645,73478.0
2024-07-12 11:00:00,504.12,505.88,503.68,505.88,29083.0,502.4346,504.1887,501.996,504.1887,29083.0
2024-07-12 11:30:00,506.0,507.09,504.54,504.69,36198.0,504.3083,505.3946,502.8531,503.0026,36198.0
2024-07-12 12:00:00,504.87,504.94,501.88,502.81,32591.0,503.182,503.2518,500.202,501.1289,32591.0
2024-07-12 12:30:00,502.86,504.9,502.67,504.85,21511.0,501.1788,503.2119,500.9894,503.1621,21511.0
2024-07-12 13:00:00,504.83,505.32,503.29,503.5,23286.0,503.1422,503.6305,501.6073,501.8166,23286.0
2024-07-12 13:30:00,503.41,506.25,503.0,504.62,32399.0,501.7269,504.5574,501.3183,502.9329,32399.0
2024-07-12 14:00:00,504.67,505.32,502.99,503.22,19394.0,502.9827,503.6305,501.3083,501.5376,19394.0
2024-07-12 14:30:00,503.38,503.85,502.87,503.48,21196.0,501.697,502.1655,501.1887,501.7967,21196.0
2024-07-12 15:00:00,503.39,503.42,500.74,502.05,31891.0,501.707,501.7369,499.0659,500.3715,31891.0
2024-07-12 15:30:00,502.01,502.18,497.27,498.8,83182.0,500.3316,500.501,495.6075,497.1323,83182.0
2024-07-15 09:30:00,498.46,500.55,494.84,499.5,73013.0,496.7935,498.8765,493.1856,497.83,73013.0
2024-07-15 10:00:00,499.39,503.0,498.86,502.69,33784.0,497.7204,501.3183,497.1921,501.0093,33784.0
2024-07-15 10:30:00,503.09,505.13,501.97,504.18,33450.0,501.408,503.4412,500.2917,502.4944,33450.0
2024-07-15 11:00:00,503.7,506.55,503.05,503.05,23406.0,502.016,504.8564,501.3681,501.3681,23406.0
2024-07-15 11:30:00,503.17,503.37,499.8,501.16,14344.0,501.4877,501.6871,498.129,499.4844,14344.0
2024-07-15 12:00:00,501.29,501.4,498.35,501.22,14978.0,499.614,499.7236,496.6838,499.5442,14978.0
2024-07-15 12:30:00,501.42,502.27,500.52,501.97,8440.0,499.7436,500.5907,498.8466,500.2917,8440.0
2024-07-15 13:00:00,501.86,501.86,499.35,499.35,16155.0,500.1821,500.1821,497.6805,497.6805,16155.0
2024-07-15 13:30:00,499.25,499.25,497.7,497.78,14419.0,497.5808,497.5808,496.036,496.1157,14419.0
2024-07-15 14:00:00,497.45,497.9,495.89,497.76,14590.0,495.7869,496.2353,494.2321,496.0958,14590.0
2024-07-15 14:30:00,497.46,498.5,495.9,496.8,18846.0,495.7968,496.8333,494.242,495.139,18846.0
2024-07-15 15:00:00,496.92,497.26,496.29,496.9,13078.0,495.2586,495.5975,494.6307,495.2387,13078.0
2024-07-15 15:30:00,497.09,497.36,493.45,496.26,46173.0,495.4281,495.6972,491.8002,494.6008,46173.0
2024-07-16 09:30:00,500.5,503.75,493.8,494.8,71026.0,498.8267,502.0658,492.1491,493.1457,71026.0
2024-07-16 10:00:00,495.22,495.22,488.0,491.5,54304.0,493.5643,493.5643,486.3684,489.8567,54304.0
2024-07-16 10:30:00,491.9,494.0,491.33,491.44,23233.0,490.2554,492.3484,489.6873,489.7969,23233.0
2024-07-16 11:00:00,491.23,493.92,490.45,490.45,18213.0,489.5876,492.2687,488.8103,488.8103,18213.0
2024-07-16 11:30:00,490.49,491.45,489.5,490.29,14718.0,488.8501,489.8069,487.8634,488.6508,14718.0
2024-07-16 12:00:00,490.58,490.71,486.38,486.63,35281.0,488.9398,489.0694,484.7539,485.003,35281.0
2024-07-16 12:30:00,486.75,489.19,485.84,489.17,30231.0,485.1226,487.5545,484.2157,487.5345,30231.0
2024-07-16 13:00:00,489.13,489.3,487.85,488.13,10852.0,487.4947,487.6641,486.2189,486.498,10852.0
2024-07-16 13:30:00,488.0,488.29,486.76,487.98,17140.0,486.3684,486.6575,485.1326,486.3485,17140.0
2024-07-16 14:00:00,487.72,488.42,486.61,488.28,27651.0,486.0894,486.787,484.9831,486.6475,27651.0
2024-07-16 14:30:00,488.26,490.77,488.26,489.8,19098.0,486.6276,489.1292,486.6276,488.1624,19098.0
2024-07-16 15:00:00,489.73,490.8,488.72,489.15,26901.0,488.0927,489.1591,487.086,487.5146,26901.0
2024-07-16 15:30:00,489.2,490.13,488.33,489.85,36893.0,487.5644,488.4913,486.6973,488.2123,36893.0
2024-07-17 09:30:00,479.17,479.17,472.72,474.71,121815.0,477.568,477.568,471.1395,473.1229,121815.0
2024-07-17 10:00:00,474.73,474.98,469.77,471.0,127189.0,473.1428,473.392,468.1994,469.4253,127189.0
2024-07-17 10:30:00,471.16,472.73,469.76,469.86,110481.0,469.5847,471.1495,468.1894,468.2891,110481.0
2024-07-17 11:00:00,469.85,472.29,469.37,470.98,96262.0,468.2791,470.711,467.8007,469.4054,96262.0
2024-07-17 11:30:00,471.46,471.98,468.32,469.17,73183.0,469.8837,470.402,466.7542,467.6014,73183.0
2024-07-17 12:00:00,469.22,469.25,466.46,466.55,84964.0,467.6512,467.6811,464.9005,464.9902,84964.0
2024-07-17 12:30:00,466.47,467.31,464.06,465.59,111107.0,464.9104,465.7476,462.5085,464.0334,111107.0
2024-07-17 13:00:00,465.56,465.57,459.62,461.76,161106.0,464.0035,464.0134,458.0833,460.2162,161106.0
2024-07-17 13:30:00,461.67,464.31,461.61,462.55,92044.0,460.1265,462.7577,460.0667,461.0035,92044.0
2024-07-17 14:00:00,462.42,464.0,461.13,461.8,78202.0,460.874,462.4487,459.5883,460.256,78202.0
2024-07-17 14:30:00,461.7,463.62,460.88,461.8,76502.0,460.1564,462.07,459.3391,460.256,76502.0
2024-07-17 15:00:00,461.82,462.71,459.9,460.41,85163.0,460.276,461.163,458.3624,458.8707,85163.0
2024-07-17 15:30:00,460.51,462.33,459.13,462.14,149993.0,458.9704,460.7843,457.595,460.5949,149993.0
2024-07-18 09:30:00,474.99,476.11,468.95,471.44,161788.0,473.4019,474.5182,467.3821,469.8638,161788.0
2024-07-18 10:00:00,471.25,472.61,468.3,468.63,79157.0,469.6744,471.0299,466.7343,467.0632,79157.0
2024-07-18 10:30:00,468.54,470.46,466.71,468.2,98814.0,466.9735,468.8871,465.1496,466.6346,98814.0
2024-07-18 11:00:00,468.06,468.82,464.81,466.83,78268.0,466.4951,467.2526,463.256,465.2692,78268.0
2024-07-18 11:30:00,467.1,467.78,465.5,467.48,57215.0,465.5383,466.2161,463.9437,465.9171,57215.0
2024-07-18 12:00:00,467.72,469.0,466.94,468.83,39722.0,466.1563,467.432,465.3789,467.2625,39722.0
2024-07-18 12:30:00,468.66,472.64,468.49,472.64,51780.0,467.0931,471.0598,466.9237,471.0598,51780.0
2024-07-18 13:00:00,472.61,474.4,470.95,472.99,46968.0,471.0299,472.8139,469.3755,471.4086,46968.0
2024-07-18 13:30:00,472.9,475.16,472.58,473.39,48886.0,471.3189,473.5714,471.0,471.8073,48886.0
2024-07-18 14:00:00,473.58,477.03,472.85,474.94,53886.0,471.9967,475.4351,471.2691,473.3521,53886.0
2024-07-18 14:30:00,474.73,475.28,473.41,475.22,53363.0,473.1428,473.691,471.8272,473.6312,53363.0
2024-07-18 15:00:00,475.16,475.67,472.76,474.07,54317.0,473.5714,474.0797,471.1794,472.485,54317.0
2024-07-18 15:30:00,473.97,479.2,473.74,475.91,82497.0,472.3854,477.5979,472.1561,474.3189,82497.0
2024-07-19 09:30:00,476.34,485.0,476.34,482.0,83797.0,474.7474,483.3785,474.7474,480.3885,83797.0
2024-07-19 10:00:00,482.27,486.64,480.75,485.85,58369.0,480.6576,485.013,479.1427,484.2256,58369.0
2024-07-19 10:30:00,486.0,486.17,482.22,485.09,26455.0,484.3751,484.5446,480.6078,483.4682,26455.0
2024-07-19 11:00:00,485.05,486.35,479.94,480.1,38023.0,483.4283,484.724,478.3354,478.4949,38023.0
2024-07-19 11:30:00,480.14,481.58,477.28,481.46,27310.0,478.5347,479.9699,475.6843,479.8503,27310.0
2024-07-19 12:00:00,481.27,481.27,477.94,478.39,41971.0,479.6609,479.6609,476.3421,476.7906,41971.0
2024-07-19 12:30:00,478.82,479.4,476.19,479.4,25850.0,477.2191,477.7972,474.5979,477.7972,25850.0
2024-07-19 13:00:00,479.08,479.6,477.3,479.31,12789.0,477.4783,477.9965,475.7042,477.7075,12789.0
2024-07-19 13:30:00,479.2,480.03,478.23,479.23,28795.0,477.5979,478.4251,476.6311,477.6278,28795.0
2024-07-19 14:00:00,479.14,480.0,477.69,477.71,17532.0,477.5381,478.3952,476.0929,476.1129,17532.0
2024-07-19 14:30:00,477.56,478.87,476.15,478.72,21031.0,475.9634,477.269,474.5581,477.1195,21031.0
2024-07-19 15:00:00,478.75,479.7,478.01,478.41,14626.0,477.1494,478.0962,476.4118,476.8105,14626.0
2024-07-19 15:30:00,478.38,478.59,475.81,476.9,36458.0,476.7806,476.9899,474.2192,475.3056,36458.0
2024-07-22 09:30:00,486.57,492.0,484.47,490.71,117462.0,484.9432,490.3551,482.8502,489.0694,117462.0
2024-07-22 10:00:00,490.84,491.0,486.89,489.67,35282.0,489.199,489.3584,485.2622,488.0329,35282.0
2024-07-22 10:30:00,489.69,490.23,485.41,485.5,47124.0,488.0528,488.591,483.7871,483.8768,47124.0
2024-07-22 11:00:00,485.33,487.53,484.0,485.23,54133.0,483.7074,485.9,482.3818,483.6077,54133.0
2024-07-22 11:30:00,485.19,486.57,484.35,485.89,9689.0,483.5678,484.9432,482.7307,484.2655,9689.0
2024-07-22 12:00:00,485.67,487.3,485.25,485.59,7333.0,484.0462,485.6708,483.6276,483.9665,7333.0
2024-07-22 12:30:00,485.8,487.96,485.47,487.75,12012.0,484.1758,486.3286,483.8469,486.1193,12012.0
2024-07-22 13:00:00,487.69,488.88,487.66,488.5,13136.0,486.0595,487.2455,486.0296,486.8668,13136.0
2024-07-22 13:30:00,488.35,488.81,487.7,488.0,9698.0,486.7173,487.1757,486.0695,486.3684,9698.0
2024-07-22 14:00:00,488.15,489.2,488.0,488.48,13396.0,486.5179,487.5644,486.3684,486.8468,13396.0
2024-07-22 14:30:00,488.4,489.04,488.21,488.6,5300.0,486.7671,487.405,486.5777,486.9664,5300.0
2024-07-22 15:00:00,488.0,488.95,487.5,488.32,21568.0,486.3684,487.3153,485.8701,486.6874,21568.0
2024-07-22 15:30:00,488.39,490.48,486.93,487.21,53396.0,486.7571,488.8402,485.302,485.5811,53396.0
2024-07-23 09:30:00,490.4,494.31,488.81,490.25,59115.0,488.7604,492.6574,487.1757,488.6109,59115.0
2024-07-23 10:00:00,490.37,492.67,488.45,491.45,37084.0,488.7305,491.0228,486.8169,489.8069,37084.0
2024-07-23 10:30:00,491.65,492.02,488.71,489.08,15119.0,490.0062,490.375,487.0761,487.4448,15119.0
2024-07-23 11:00:00,489.13,493.96,488.87,493.52,26902.0,487.4947,492.3085,487.2355,491.87,26902.0
2024-07-23 11:30:00,493.48,495.22,491.8,492.41,60608.0,491.8301,493.5643,490.1557,490.7637,60608.0
2024-07-23 12:00:00,491.82,492.46,490.0,490.35,23834.0,490.1757,490.8135,488.3618,488.7106,23834.0
2024-07-23 12:30:00,490.16,491.0,489.77,490.76,9430.0,488.5212,489.3584,488.1325,489.1192,9430.0
2024-07-23 13:00:00,490.64,492.97,490.64,492.64,11333.0,488.9996,491.3218,488.9996,490.9929,11333.0
2024-07-23 13:30:00,492.48,493.63,492.43,493.16,8071.0,490.8335,491.9796,490.7836,491.5112,8071.0
2024-07-23 14:00:00,492.7,492.77,491.07,491.08,7855.0,491.0527,491.1225,489.4282,489.4382,7855.0
2024-07-23 14:30:00,491.2,492.29,490.7,490.7,5026.0,489.5577,490.6441,489.0594,489.0594,5026.0
2024-07-23 15:00:00,490.97,490.97,489.47,489.54,8117.0,489.3285,489.3285,487.8335,487.9033,8117.0
2024-07-23 15:30:00,489.41,489.7,487.78,488.77,30285.0,487.7737,488.0628,486.1492,487.1359,30285.0
2024-07-24 09:30:00,471.77,476.3,470.59,473.79,138770.0,470.1927,474.7076,469.0167,472.206,138770.0
2024-07-24 10:00:00,473.68,474.5,471.11,472.51,54174.0,472.0963,472.9136,469.5349,470.9302,54174.0
2024-07-24 10:30:00,472.63,472.73,468.5,471.04,59358.0,471.0498,471.1495,466.9336,469.4652,59358.0
2024-07-24 11:00:00,471.45,471.74,468.3,470.01,45290.0,469.8738,470.1628,466.7343,468.4386,45290.0
2024-07-24 11:30:00,469.86,470.54,467.77,467.92,49852.0,468.2891,468.9668,466.2061,466.3556,49852.0
2024-07-24 12:00:00,467.76,468.81,465.11,468.41,39646.0,466.1961,467.2426,463.555,466.8439,39646.0
2024-07-24 12:30:00,468.36,469.57,466.93,467.02,41215.0,466.7941,468.0001,465.3689,465.4586,41215.0
2024-07-24 13:00:00,467.0,468.38,466.36,467.75,38763.0,465.4387,466.814,464.8008,466.1862,38763.0
2024-07-24 13:30:00,467.63,467.8,466.24,466.24,30996.0,466.0666,466.236,464.6812,464.6812,30996.0
2024-07-24 14:00:00,466.43,466.47,464.35,464.38,48611.0,464.8706,464.9104,462.7975,462.8274,48611.0
2024-07-24 14:30:00,464.45,465.01,461.7,462.16,59937.0,462.8972,463.4553,460.1564,460.6148,59937.0
2024-07-24 15:00:00,462.33,462.97,461.59,462.1,64608.0,460.7843,461.4221,460.0467,460.555,64608.0
2024-07-24 15:30:00,462.28,466.0,460.62,461.31,133755.0,460.7344,464.442,459.08,459.7677,133755.0
2024-07-25 09:30:00,463.0,463.49,451.61,452.56,143208.0,461.452,461.9404,450.1001,451.0469,143208.0
2024-07-25 10:00:00,452.5,453.05,442.72,452.75,194443.0,450.9871,451.5353,441.2398,451.2363,194443.0
2024-07-25 10:30:00,452.84,458.31,451.46,458.09,133701.0,451.326,456.7777,449.9506,456.5584,133701.0
2024-07-25 11:00:00,458.0,461.1,455.5,456.9,51146.0,456.4687,459.5584,453.9771,455.3724,51146.0
2024-07-25 11:30:00,456.88,458.36,454.81,456.9,42061.0,455.3525,456.8275,453.2894,455.3724,42061.0
2024-07-25 12:00:00,457.86,461.75,456.4,460.87,21829.0,456.3292,460.2062,454.8741,459.3292,21829.0
2024-07-25 12:30:00,459.91,460.76,458.76,460.3,17685.0,458.3724,459.2195,457.2262,458.7611,17685.0
2024-07-25 13:00:00,460.43,462.34,457.0,458.48,38735.0,458.8906,460.7942,455.4721,456.9471,38735.0
2024-07-25 13:30:00,458.72,459.89,458.24,459.46,20397.0,457.1863,458.3524,456.7079,457.9239,20397.0
2024-07-25 14:00:00,459.88,460.0,456.61,457.81,34228.0,458.3425,458.4621,455.0834,456.2794,34228.0
2024-07-25 14:30:00,457.81,458.63,454.84,455.83,29761.0,456.2794,457.0966,453.3193,454.306,29761.0
2024-07-25 15:00:00,455.9,460.77,455.77,460.0,44663.0,454.3758,459.2295,454.2462,458.4621,44663.0
2024-07-25 15:30:00,459.91,460.04,453.21,453.49,58607.0,458.3724,458.5019,451.6948,451.9738,58607.0
2024-07-26 09:30:00,464.05,468.16,459.54,462.88,123994.0,462.4985,466.5948,458.0036,461.3324,123994.0
2024-07-26 10:00:00,462.75,465.02,459.87,463.24,70202.0,461.2029,463.4653,458.3325,461.6912,70202.0
2024-07-26 10:30:00,463.11,464.31,459.84,464.2,74151.0,461.5617,462.7577,458.3026,462.648,74151.0
2024-07-26 11:00:00,464.13,464.62,462.41,463.0,59306.0,462.5783,463.0666,460.864,461.452,59306.0
2024-07-26 11:30:00,463.25,466.62,463.18,466.36,55580.0,461.7012,465.0599,461.6314,464.8008,55580.0
2024-07-26 12:00:00,466.26,469.08,466.26,467.7,65532.0,464.7011,467.5117,464.7011,466.1363,65532.0
2024-07-26 12:30:00,468.0,469.35,467.45,468.18,56125.0,466.4353,467.7808,465.8872,466.6147,56125.0
2024-07-26 13:00:00,468.34,469.71,467.6,469.53,24665.0,466.7742,468.1396,466.0367,467.9602,24665.0
2024-07-26 13:30:00,469.59,469.67,466.05,467.17,27225.0,468.02,468.0997,464.4918,465.6081,27225.0
2024-07-26 14:00:00,467.11,467.45,465.88,466.19,27824.0,465.5483,465.8872,464.3224,464.6314,27824.0
2024-07-26 14:30:00,466.01,467.1,464.74,464.74,24113.0,464.452,465.5383,463.1862,463.1862,24113.0
2024-07-26 15:00:00,464.74,466.5,464.07,466.36,34357.0,463.1862,464.9403,462.5185,464.8008,34357.0
2024-07-26 15:30:00,466.33,466.38,463.6,465.74,52862.0,464.7709,464.8207,462.05,464.1829,52862.0
2024-07-29 09:30:00,470.89,470.89,465.19,470.5,91943.0,469.3157,469.3157,463.6347,468.927,91943.0
2024-07-29 10:00:00,470.7,471.4,467.5,470.66,51127.0,469.1263,469.8239,465.937,469.0864,51127.0
2024-07-29 10:30:00,470.67,472.6,469.39,469.4,45644.0,469.0964,471.0199,467.8207,467.8306,45644.0
2024-07-29 11:00:00,469.01,469.96,467.7,469.31,28242.0,467.4419,468.3888,466.1363,467.7409,28242.0
2024-07-29 11:30:00,469.15,470.0,467.0,469.79,38396.0,467.5815,468.4286,465.4387,468.2193,38396.0
2024-07-29 12:00:00,469.9,472.74,469.9,472.22,30870.0,468.329,471.1595,468.329,470.6412,30870.0
2024-07-29 12:30:00,472.45,473.92,472.3,472.77,26548.0,470.8704,472.3355,470.7209,471.1894,26548.0
2024-07-29 13:00:00,472.74,473.15,470.5,470.5,22670.0,471.1595,471.5681,468.927,468.927,22670.0
2024-07-29 13:30:00,470.28,471.83,469.0,469.0,20108.0,468.7077,470.2525,467.432,467.432,20108.0
2024-07-29 14:00:00,468.91,468.91,466.99,467.38,26691.0,467.3423,467.3423,465.4287,465.8174,26691.0
2024-07-29 14:30:00,467.27,467.27,465.4,466.63,37084.0,465.7078,465.7078,463.844,465.0699,37084.0
2024-07-29 15:00:00,466.66,467.32,466.49,466.56,35998.0,465.0998,465.7576,464.9304,465.0001,35998.0
2024-07-29 15:30:00,466.66,467.35,465.12,465.58,52857.0,465.0998,465.7875,463.5649,464.0234,52857.0
2024-07-30 09:30:00,467.4,472.63,464.9,466.4,140816.0,465.8373,471.0498,463.3457,464.8407,140816.0
2024-07-30 10:00:00,466.17,468.84,465.0,467.56,55210.0,464.6114,467.2725,463.4453,465.9968,55210.0
2024-07-30 10:30:00,467.44,469.12,465.63,467.84,44863.0,465.8772,467.5516,464.0732,466.2758,44863.0
2024-07-30 11:00:00,467.76,467.83,463.36,465.7,41181.0,466.1961,466.2659,461.8108,464.143,41181.0
2024-07-30 11:30:00,465.81,466.1,461.56,462.1,49436.0,464.2526,464.5417,460.0168,460.555,49436.0
2024-07-30 12:00:00,462.15,463.2,461.89,463.06,30530.0,460.6049,461.6514,460.3457,461.5118,30530.0
2024-07-30 12:30:00,463.17,463.17,457.55,457.7,44509.0,461.6215,461.6215,456.0203,456.1698,44509.0
2024-07-30 13:00:00,457.81,460.48,456.9,460.44,41478.0,456.2794,458.9405,455.3724,458.9006,41478.0
2024-07-30 13:30:00,460.38,463.8,460.0,463.37,29932.0,458.8408,462.2494,458.4621,461.8208,29932.0
2024-07-30 14:00:00,463.57,464.6,462.46,463.55,31392.0,462.0201,463.0467,460.9138,462.0002,31392.0
2024-07-30 14:30:00,463.52,464.31,463.01,463.4,31300.0,461.9703,462.7577,461.462,461.8507,31300.0
2024-07-30 15:00:00,463.37,464.18,462.71,463.69,35898.0,461.8208,462.6281,461.163,462.1397,35898.0
2024-07-30 15:30:00,463.56,465.14,461.88,463.49,70732.0,462.0102,463.5849,460.3358,461.9404,70732.0
2024-07-31 09:30:00,471.02,472.0,466.99,470.98,122721.0,469.4452,470.4219,465.4287,469.4054,122721.0
2024-07-31 10:00:00,471.01,475.03,470.85,473.68,85788.0,469.4353,473.4418,469.2758,472.0963,85788.0
2024-07-31 10:30:00,474.1,475.0,471.83,472.55,59881.0,472.5149,473.4119,470.2525,470.9701,59881.0
2024-07-31 11:00:00,472.6,474.21,472.45,473.72,41145.0,471.0199,472.6246,470.8704,472.1362,41145.0
2024-07-31 11:30:00,473.8,474.94,472.88,473.65,40714.0,472.2159,473.3521,471.299,472.0664,40714.0
2024-07-31 12:00:00,473.74,474.98,472.8,473.21,32843.0,472.1561,473.392,471.2193,471.6279,32843.0
2024-07-31 12:30:00,473.12,474.55,472.94,473.6,34793.0,471.5382,472.9634,471.3588,472.0166,34793.0
2024-07-31 13:00:00,473.75,475.76,471.33,471.92,48087.0,472.1661,474.1694,469.7542,470.3422,48087.0
2024-07-31 13:30:00,471.65,473.4,469.67,473.32,37685.0,470.0731,471.8173,468.0997,471.7375,37685.0
2024-07-31 14:00:00,473.42,473.62,472.43,472.73,35819.0,471.8372,472.0365,470.8505,471.1495,35819.0
2024-07-31 14:30:00,472.9,474.25,471.61,473.63,68499.0,471.3189,472.6644,470.0332,472.0465,68499.0
2024-07-31 15:00:00,473.63,475.69,471.75,472.09,43189.0,472.0465,474.0996,470.1728,470.5116,43189.0
2024-07-31 15:30:00,471.85,476.48,471.71,474.67,156019.0,470.2724,474.887,470.1329,473.083,156019.0
2024-08-01 09:30:00,521.0,527.09,510.55,525.86,514258.0,519.2581,525.3278,508.8431,524.1019,514258.0
2024-08-01 10:00:00,526.04,526.04,513.0,513.0,179020.0,524.2813,524.2813,511.2849,511.2849,179020.0
2024-08-01 10:30:00,513.62,513.62,505.86,506.66,188320.0,511.9028,511.9028,504.1687,504.9661,188320.0
2024-08-01 11:00:00,506.13,508.0,502.44,502.47,96588.0,504.4378,506.3016,500.7602,500.7901,96588.0
2024-08-01 11:30:00,502.71,506.89,500.0,503.49,94108.0,501.0293,505.1953,498.3283,501.8067,94108.0
2024-08-01 12:00:00,503.45,507.62,502.65,505.0,61646.0,501.7668,505.9229,500.9695,503.3116,61646.0
2024-08-01 12:30:00,504.73,504.83,499.46,500.3,76619.0,503.0425,503.1422,497.7901,498.6273,76619.0
2024-08-01 13:00:00,500.56,500.71,493.47,496.34,100175.0,498.8865,499.036,491.8202,494.6806,100175.0
2024-08-01 13:30:00,496.62,497.66,492.67,497.61,60422.0,494.9596,495.9962,491.0228,495.9463,60422.0
2024-08-01 14:00:00,497.54,498.23,492.29,492.82,58761.0,495.8766,496.5642,490.6441,491.1723,58761.0
2024-08-01 14:30:00,492.78,497.08,492.78,493.84,46125.0,491.1325,495.4181,491.1325,492.1889,46125.0
2024-08-01 15:00:00,493.89,496.47,493.35,495.0,51511.0,492.2388,494.8101,491.7006,493.345,51511.0
2024-08-01 15:30:00,494.92,499.1,493.63,497.84,98315.0,493.2653,497.4313,491.9796,496.1755,98315.0
2024-08-02 09:30:00,489.0,501.0,486.86,488.64,129668.0,487.3651,499.325,485.2323,487.0063,129668.0
2024-08-02 10:00:00,488.83,490.76,476.47,481.2,122368.0,487.1957,489.1192,474.877,479.5912,122368.0
2024-08-02 10:30:00,480.18,485.17,476.97,483.35,66300.0,478.5746,483.5479,475.3753,481.734,66300.0
2024-08-02 11:00:00,483.38,488.78,483.2,486.99,43239.0,481.7639,487.1458,481.5845,485.3618,43239.0
2024-08-02 11:30:00,486.92,492.77,486.92,491.15,50401.0,485.2921,491.1225,485.2921,489.5079,50401.0
2024-08-02 12:00:00,491.42,492.66,487.48,489.3,21756.0,489.777,491.0129,485.8502,487.6641,21756.0
2024-08-02 12:30:00,489.08,491.35,485.19,487.5,31192.0,487.4448,489.7072,483.5678,485.8701,31192.0
2024-08-02 13:00:00,488.07,490.58,486.67,487.42,27120.0,486.4382,488.9398,485.0429,485.7904,27120.0
2024-08-02 13:30:00,487.87,488.18,486.52,487.62,12396.0,486.2389,486.5478,484.8934,485.9897,12396.0
2024-08-02 14:00:00,487.36,487.67,485.01,487.52,19005.0,485.7306,486.0396,483.3884,485.8901,19005.0
2024-08-02 14:30:00,487.27,488.75,486.74,487.0,18439.0,485.6409,487.1159,485.1127,485.3718,18439.0
2024-08-02 15:00:00,487.11,488.49,485.89,488.49,20218.0,485.4814,486.8568,484.2655,486.8568,20218.0
2024-08-02 15:30:00,488.86,488.89,484.53,488.11,56588.0,487.2256,487.2555,482.91,486.4781,56588.0
2024-08-05 09:30:00,451.1,471.0,451.1,466.91,138029.0,449.5918,469.4253,449.5918,465.349,138029.0
2024-08-05 10:00:00,467.61,475.04,466.62,467.8,57955.0,466.0466,473.4518,465.0599,466.236,57955.0
2024-08-05 10:30:00,467.29,475.55,466.66,469.66,62839.0,465.7277,473.9601,465.0998,468.0898,62839.0
2024-08-05 11:00:00,469.75,483.0,467.6,479.79,67266.0,468.1795,481.3852,466.0367,478.1859,67266.0
2024-08-05 11:30:00,479.6,483.4,475.33,476.13,28059.0,477.9965,481.7838,473.7408,474.5381,28059.0
2024-08-05 12:00:00,476.2,481.57,474.97,481.5,75602.0,474.6079,479.9599,473.382,479.8902,75602.0
2024-08-05 12:30:00,481.27,482.0,472.56,473.98,29030.0,479.6609,480.3885,470.9801,472.3953,29030.0
2024-08-05 13:00:00,474.0,477.6,473.5,476.82,16906.0,472.4153,476.0032,471.9169,475.2258,16906.0
2024-08-05 13:30:00,477.16,479.9,476.5,477.27,19625.0,475.5647,478.2955,474.9069,475.6743,19625.0
2024-08-05 14:00:00,476.88,476.88,472.55,474.69,21368.0,475.2856,475.2856,470.9701,473.1029,21368.0
2024-08-05 14:30:00,474.56,477.42,471.37,474.96,35510.0,472.9734,475.8238,469.794,473.372,35510.0
2024-08-05 15:00:00,475.15,477.66,473.9,476.98,30573.0,473.5614,476.063,472.3156,475.3853,30573.0
2024-08-05 15:30:00,477.0,477.91,474.21,476.36,75347.0,475.4052,476.3122,472.6246,474.7674,75347.0
2024-08-06 09:30:00,479.0,485.56,478.65,485.36,101872.0,477.3985,483.9366,477.0497,483.7373,101872.0
2024-08-06 10:00:00,485.48,492.24,484.94,490.0,97006.0,483.8569,490.5943,483.3187,488.3618,97006.0
2024-08-06 10:30:00,489.68,498.11,487.83,497.56,87238.0,488.0428,496.4446,486.199,495.8965,87238.0
2024-08-06 11:00:00,497.76,499.46,493.72,493.8,65085.0,496.0958,497.7901,492.0693,492.1491,65085.0
2024-08-06 11:30:00,493.79,501.27,493.67,501.27,78157.0,492.1391,499.5941,492.0195,499.5941,78157.0
2024-08-06 12:00:00,501.33,501.89,498.0,499.28,63838.0,499.6539,500.212,496.335,497.6107,63838.0
2024-08-06 12:30:00,499.65,502.21,497.69,502.21,47415.0,497.9795,500.5309,496.0261,500.5309,47415.0
2024-08-06 13:00:00,502.22,502.5,499.57,499.95,38863.0,500.5409,500.82,497.8998,498.2785,38863.0
2024-08-06 13:30:00,500.16,501.74,498.92,500.23,36901.0,498.4878,500.0625,497.2519,498.5576,36901.0
2024-08-06 14:00:00,500.16,501.64,500.0,501.04,41396.0,498.4878,499.9628,498.3283,499.3649,41396.0
2024-08-06 14:30:00,501.04,502.5,499.83,499.99,35549.0,499.3649,500.82,498.1589,498.3184,35549.0
2024-08-06 15:00:00,500.07,500.77,497.03,499.62,55906.0,498.3981,499.0958,495.3683,497.9496,55906.0
2024-08-06 15:30:00,499.47,500.29,493.75,494.09,95173.0,497.8001,498.6174,492.0992,492.4381,95173.0
2024-08-07 09:30:00,503.15,510.15,502.18,508.0,110688.0,501.4678,508.4444,500.501,506.3016,110688.0
2024-08-07 10:00:00,508.07,509.51,500.88,502.0,79034.0,506.3713,507.8065,499.2054,500.3216,79034.0
2024-08-07 10:30:00,501.51,503.13,498.8,500.74,60857.0,499.8333,501.4479,497.1323,499.0659,60857.0
2024-08-07 11:00:00,500.79,501.49,494.09,495.4,52201.0,499.1157,499.8133,492.4381,493.7437,52201.0
2024-08-07 11:30:00,495.8,496.84,492.71,496.22,33533.0,494.1424,495.1789,491.0627,494.561,33533.0
2024-08-07 12:00:00,495.54,497.58,491.6,497.32,37196.0,493.8832,495.9164,489.9564,495.6573,37196.0
2024-08-07 12:30:00,497.06,497.44,493.01,494.28,28573.0,495.3982,495.7769,491.3617,492.6275,28573.0
2024-08-07 13:00:00,494.14,495.0,491.23,493.57,33317.0,492.4879,493.345,489.5876,491.9198,33317.0
2024-08-07 13:30:00,493.02,493.61,489.89,491.0,31014.0,491.3717,491.9597,488.2521,489.3584,31014.0
2024-08-07 14:00:00,490.87,492.06,487.01,489.11,35228.0,489.2289,490.4149,485.3818,487.4747,35228.0
2024-08-07 14:30:00,488.71,491.31,488.23,490.36,32459.0,487.0761,489.6674,486.5977,488.7206,32459.0
2024-08-07 15:00:00,490.95,495.1,490.56,493.19,51815.0,489.3086,493.4447,488.9199,491.5411,51815.0
2024-08-07 15:30:00,493.06,494.55,487.95,489.05,61387.0,491.4115,492.8965,486.3186,487.4149,61387.0
2024-08-08 09:30:00,498.2,500.7,495.0,499.63,68585.0,496.5343,499.026,493.345,497.9596,68585.0
2024-08-08 10:00:00,499.58,503.15,498.92,502.56,51868.0,497.9097,501.4678,497.2519,500.8798,51868.0
2024-08-08 10:30:00,502.61,504.14,501.87,503.44,28138.0,500.9296,502.4545,500.1921,501.7568,28138.0
2024-08-08 11:00:00,503.65,503.66,499.81,500.85,31125.0,501.9661,501.9761,498.139,499.1755,31125.0
2024-08-08 11:30:00,500.68,501.3,499.23,500.21,25255.0,499.0061,499.624,497.5609,498.5376,25255.0
2024-08-08 12:00:00,500.14,504.32,500.0,503.25,28098.0,498.4679,502.6339,498.3283,501.5675,28098.0
2024-08-08 12:30:00,503.13,503.55,501.0,502.81,23420.0,501.4479,501.8665,499.325,501.1289,23420.0
2024-08-08 13:00:00,502.86,503.55,499.89,503.41,33031.0,501.1788,501.8665,498.2187,501.7269,33031.0
2024-08-08 13:30:00,503.48,505.0,503.05,504.88,39472.0,501.7967,503.3116,501.3681,503.192,39472.0
2024-08-08 14:00:00,504.79,506.32,504.61,505.15,34314.0,503.1023,504.6272,502.9229,503.4611,34314.0
2024-08-08 14:30:00,505.57,507.16,505.39,505.51,29941.0,503.8797,505.4644,503.7003,503.8199,29941.0
2024-08-08 15:00:00,505.36,508.25,504.94,505.65,46857.0,503.6704,506.5507,503.2518,503.9594,46857.0
2024-08-08 15:30:00,505.69,509.96,505.31,509.41,64167.0,503.9993,508.255,503.6206,507.7069,64167.0
2024-08-09 09:30:00,507.36,513.37,505.82,511.61,66495.0,505.6637,511.6536,504.1289,509.8995,66495.0
2024-08-09 10:00:00,511.41,513.58,509.7,511.79,48140.0,509.7002,511.8629,507.9959,510.0789,48140.0
2024-08-09 10:30:00,511.88,514.32,510.98,512.69,44398.0,510.1686,512.6005,509.2716,510.9759,44398.0
2024-08-09 11:00:00,512.8,515.25,512.76,513.87,52886.0,511.0855,513.5273,511.0457,512.152,52886.0
2024-08-09 11:30:00,514.05,514.64,512.04,512.15,21637.0,512.3314,512.9194,510.3281,510.4377,21637.0
2024-08-09 12:00:00,512.21,512.55,510.5,511.87,25484.0,510.4975,510.8364,508.7932,510.1586,25484.0
2024-08-09 12:30:00,511.79,513.22,511.56,513.0,15972.0,510.0789,511.5041,509.8497,511.2849,15972.0
2024-08-09 13:00:00,512.74,516.02,512.74,515.72,28013.0,511.0257,514.2948,511.0257,513.9958,28013.0
2024-08-09 13:30:00,516.0,516.73,514.3,514.97,24936.0,514.2748,515.0024,512.5805,513.2483,24936.0
2024-08-09 14:00:00,514.9,515.55,513.82,515.4,19919.0,513.1785,513.8263,512.1021,513.6768,19919.0
2024-08-09 14:30:00,515.3,515.37,513.76,514.44,15547.0,513.5772,513.6469,512.0423,512.72,15547.0
2024-08-09 15:00:00,514.4,515.9,514.0,515.01,21613.0,512.6802,514.1752,512.2815,513.2881,21613.0
2024-08-09 15:30:00,515.18,518.34,514.41,517.57,48353.0,513.4576,516.607,512.6902,515.8396,48353.0
2024-08-12 09:30:00,516.86,518.0,511.91,512.52,66806.0,515.132,516.2681,510.1985,510.8065,66806.0
2024-08-12 10:00:00,512.29,515.78,511.99,514.11,27516.0,510.5772,514.0556,510.2782,512.3912,27516.0
2024-08-12 10:30:00,514.57,516.2,514.44,515.46,24297.0,512.8496,514.4742,512.72,513.7366,24297.0
2024-08-12 11:00:00,515.5,516.0,509.25,511.7,48495.0,513.7765,514.2748,507.5474,509.9892,48495.0
2024-08-12 11:30:00,511.89,516.23,510.86,515.88,37537.0,510.1786,514.5041,509.152,514.1552,37537.0
2024-08-12 12:00:00,516.01,516.37,514.83,515.0,11852.0,514.2848,514.6436,513.1087,513.2782,11852.0
2024-08-12 12:30:00,515.55,516.5,514.35,514.55,17058.0,513.8263,514.7732,512.6304,512.8297,17058.0
2024-08-12 13:00:00,514.4,516.13,513.88,515.04,24542.0,512.6802,514.4044,512.1619,513.318,24542.0
2024-08-12 13:30:00,515.21,515.34,513.68,513.92,15771.0,513.4875,513.617,511.9626,512.2018,15771.0
2024-08-12 14:00:00,513.94,515.19,513.88,515.0,23358.0,512.2217,513.4675,512.1619,513.2782,23358.0
2024-08-12 14:30:00,514.98,516.0,514.6,515.9,11018.0,513.2582,514.2748,512.8795,514.1752,11018.0
2024-08-12 15:00:00,515.91,515.96,514.4,514.41,14829.0,514.1851,514.235,512.6802,512.6902,14829.0
2024-08-12 15:30:00,514.65,516.28,514.43,516.02,48857.0,512.9293,514.5539,512.7101,514.2948,48857.0
2024-08-13 09:30:00,519.41,526.6,518.35,522.11,139716.0,517.6734,524.8394,516.617,520.3644,139716.0
2024-08-13 10:00:00,522.32,524.02,521.44,523.25,17604.0,520.5737,522.268,519.6966,521.5006,17604.0
2024-08-13 10:30:00,522.26,524.15,521.19,523.75,24402.0,520.5139,522.3976,519.4475,521.9989,24402.0
2024-08-13 11:00:00,523.46,526.0,523.24,525.0,76095.0,521.7099,524.2414,521.4906,523.2447,76095.0
2024-08-13 11:30:00,525.0,526.19,524.71,525.81,64980.0,523.2447,524.4308,522.9557,524.052,64980.0
2024-08-13 12:00:00,525.72,526.7,525.32,526.24,44664.0,523.9623,524.9391,523.5637,524.4806,44664.0
2024-08-13 12:30:00,526.15,529.97,525.9,529.93,48652.0,524.3909,528.1981,524.1417,528.1583,48652.0
2024-08-13 13:00:00,529.89,531.43,529.11,529.23,97310.0,528.1184,529.6532,527.341,527.4606,97310.0
2024-08-13 13:30:00,529.36,529.51,526.59,526.82,50280.0,527.5902,527.7397,524.8294,525.0587,50280.0
2024-08-13 14:00:00,526.67,528.22,526.31,526.85,17476.0,524.9092,526.454,524.5504,525.0886,17476.0
2024-08-13 14:30:00,526.87,527.75,526.43,527.25,20123.0,525.1085,525.9855,524.67,525.4872,20123.0
2024-08-13 15:00:00,527.15,527.76,526.32,527.21,27618.0,525.3876,525.9955,524.5603,525.4474,27618.0
2024-08-13 15:30:00,527.49,529.09,527.11,528.46,59581.0,525.7264,527.3211,525.3477,526.6932,59581.0
2024-08-14 09:30:00,528.27,534.0,528.27,530.39,63755.0,526.5038,532.2147,526.5038,528.6167,63755.0
2024-08-14 10:00:00,530.31,532.57,527.38,528.31,32617.0,528.537,530.7894,525.6168,526.5437,32617.0
2024-08-14 10:30:00,528.35,529.71,525.67,529.42,32989.0,526.5835,527.939,523.9125,527.65,32989.0
2024-08-14 11:00:00,529.38,531.53,529.32,531.37,29770.0,527.6101,529.7529,527.5503,529.5934,29770.0
2024-08-14 11:30:00,531.5,533.5,531.2,533.35,17400.0,529.723,531.7163,529.424,531.5668,17400.0
2024-08-14 12:00:00,533.01,533.8,528.21,528.5,14089.0,531.228,532.0153,526.444,526.733,14089.0
2024-08-14 12:30:00,528.62,528.62,526.29,527.57,11144.0,526.8526,526.8526,524.5304,525.8062,11144.0
2024-08-14 13:00:00,527.18,527.5,524.72,525.8,25314.0,525.4175,525.7364,522.9657,524.0421,25314.0
2024-08-14 13:30:00,526.13,526.68,525.16,526.37,9499.0,524.371,524.9191,523.4042,524.6102,9499.0
2024-08-14 14:00:00,526.22,526.44,524.9,526.2,9692.0,524.4607,524.6799,523.1451,524.4407,9692.0
2024-08-14 14:30:00,526.19,526.4,525.17,525.64,8679.0,524.4308,524.6401,523.4142,523.8826,8679.0
2024-08-14 15:00:00,525.55,525.83,523.59,524.18,9043.0,523.7929,524.072,521.8395,522.4275,9043.0
2024-08-14 15:30:00,524.09,527.45,523.2,526.66,31842.0,522.3378,525.6866,521.4508,524.8992,31842.0
2024-08-15 09:30:00,531.84,535.15,527.41,535.15,87615.0,530.0619,533.3608,525.6467,533.3608,87615.0
2024-08-15 10:00:00,535.22,537.88,532.25,537.85,46693.0,533.4306,536.0817,530.4705,536.0518,46693.0
2024-08-15 10:30:00,537.49,539.0,537.28,537.86,53278.0,535.693,537.1979,535.4837,536.0617,53278.0
2024-08-15 11:00:00,538.4,539.67,537.68,538.3,38677.0,536.5999,537.8657,535.8824,536.5003,38677.0
2024-08-15 11:30:00,538.19,538.8,536.78,537.39,22990.0,536.3906,536.9986,534.9854,535.5933,22990.0
2024-08-15 12:00:00,537.48,539.33,536.74,539.1,17181.0,535.683,537.5268,534.9455,537.2976,17181.0
2024-08-15 12:30:00,539.02,539.03,537.95,538.66,19621.0,537.2179,537.2278,536.1514,536.8591,19621.0
2024-08-15 13:00:00,538.51,538.61,537.35,537.45,18655.0,536.7096,536.8092,535.5535,535.6531,18655.0
2024-08-15 13:30:00,537.3,537.58,536.05,537.17,20736.0,535.5036,535.7827,534.2578,535.3741,20736.0
2024-08-15 14:00:00,537.26,537.26,536.37,536.73,22185.0,535.4638,535.4638,534.5767,534.9355,22185.0
2024-08-15 14:30:00,536.79,537.79,536.68,537.68,39529.0,534.9953,535.992,534.8857,535.8824,39529.0
2024-08-15 15:00:00,537.54,538.49,537.21,537.28,62280.0,535.7428,536.6896,535.4139,535.4837,62280.0
2024-08-15 15:30:00,537.16,538.21,536.45,537.26,118900.0,535.3641,536.4106,534.6565,535.4638,118900.0
2024-08-16 09:30:00,531.9,533.5,528.3,529.06,164163.0,530.1217,531.7163,526.5337,527.2912,164163.0
2024-08-16 10:00:00,529.03,530.5,528.7,529.3,36520.0,527.2613,528.7264,526.9324,527.5304,36520.0
2024-08-16 10:30:00,529.01,530.0,526.62,526.62,28120.0,527.2413,528.228,524.8593,524.8593,28120.0
2024-08-16 11:00:00,526.35,527.6,524.87,526.04,30459.0,524.5902,525.8361,523.1152,524.2813,30459.0
2024-08-16 11:30:00,526.6,528.97,526.12,528.55,18806.0,524.8394,527.2015,524.361,526.7829,18806.0
2024-08-16 12:00:00,528.55,530.44,528.55,530.0,23947.0,526.7829,528.6666,526.7829,528.228,23947.0
2024-08-16 12:30:00,529.52,530.0,528.63,529.84,13664.0,527.7496,528.228,526.8626,528.0686,13664.0
2024-08-16 13:00:00,529.9,530.18,529.08,529.8,20798.0,528.1284,528.4074,527.3111,528.0287,20798.0
2024-08-16 13:30:00,529.72,530.25,528.56,528.83,18771.0,527.949,528.4772,526.7928,527.0619,18771.0
2024-08-16 14:00:00,528.93,528.95,528.0,528.48,19016.0,527.1616,527.1815,526.2347,526.7131,19016.0
2024-08-16 14:30:00,528.5,528.7,527.7,528.45,10206.0,526.733,526.9324,525.9357,526.6832,10206.0
2024-08-16 15:00:00,528.78,529.33,528.78,528.92,13106.0,527.0121,527.5603,527.0121,527.1516,13106.0
2024-08-16 15:30:00,528.85,529.02,527.23,527.37,52697.0,527.0819,527.2513,525.4673,525.6068,52697.0
2024-08-19 09:30:00,526.87,531.55,526.2,528.1,82330.0,525.1085,529.7728,524.4407,526.3344,82330.0
2024-08-19 10:00:00,528.38,529.68,522.92,525.76,16526.0,526.6134,527.9091,521.1717,524.0022,16526.0
2024-08-19 10:30:00,525.99,527.17,525.5,527.15,11910.0,524.2314,525.4075,523.7431,525.3876,11910.0
2024-08-19 11:00:00,527.5,528.0,525.59,526.22,12761.0,525.7364,526.2347,523.8328,524.4607,12761.0
2024-08-19 11:30:00,525.76,526.32,523.46,524.16,12835.0,524.0022,524.5603,521.7099,522.4076,12835.0
2024-08-19 12:00:00,524.34,525.68,524.34,525.1,7531.0,522.587,523.9225,522.587,523.3444,7531.0
2024-08-19 12:30:00,525.13,526.83,524.85,526.63,12279.0,523.3743,525.0686,523.0952,524.8693,12279.0
2024-08-19 13:00:00,526.54,527.0,525.83,526.27,5850.0,524.7796,525.2381,524.072,524.5105,5850.0
2024-08-19 13:30:00,526.28,527.0,525.88,527.0,5259.0,524.5205,525.2381,524.1218,525.2381,5259.0
2024-08-19 14:00:00,526.98,527.15,526.5,526.81,8896.0,525.2181,525.3876,524.7397,525.0487,8896.0
2024-08-19 14:30:00,526.84,528.04,526.56,527.38,13732.0,525.0786,526.2746,524.7995,525.6168,13732.0
2024-08-19 15:00:00,527.3,527.85,526.44,527.85,8683.0,525.5371,526.0852,524.6799,526.0852,8683.0
2024-08-19 15:30:00,527.86,529.52,526.3,529.21,49456.0,526.0952,527.7496,524.5404,527.4407,49456.0
2024-08-20 09:30:00,528.13,531.0,526.6,530.37,73227.0,526.3643,529.2247,524.8394,528.5968,73227.0
2024-08-20 10:00:00,530.22,530.33,526.91,528.4,19980.0,528.4473,528.5569,525.1484,526.6334,19980.0
2024-08-20 10:30:00,528.05,529.37,526.73,528.62,15059.0,526.2845,527.6001,524.969,526.8526,15059.0
2024-08-20 11:00:00,528.62,529.69,527.91,527.91,11700.0,526.8526,527.9191,526.145,526.145,11700.0
2024-08-20 11:30:00,527.75,529.98,527.75,529.95,15060.0,525.9855,528.2081,525.9855,528.1782,15060.0
2024-08-20 12:00:00,529.98,530.96,528.57,529.0,25949.0,528.2081,529.1848,526.8028,527.2314,25949.0
2024-08-20 12:30:00,529.09,529.09,527.82,528.06,10325.0,527.3211,527.3211,526.0553,526.2945,10325.0
2024-08-20 13:00:00,527.78,527.89,526.81,527.24,10955.0,526.0154,526.1251,525.0487,525.4773,10955.0
2024-08-20 13:30:00,527.31,527.75,527.16,527.46,6256.0,525.547,525.9855,525.3975,525.6965,6256.0
2024-08-20 14:00:00,527.47,527.96,526.86,527.49,10776.0,525.7065,526.1948,525.0985,525.7264,10776.0
2024-08-20 14:30:00,527.49,527.91,526.87,527.22,8850.0,525.7264,526.145,525.1085,525.4573,8850.0
2024-08-20 15:00:00,527.07,527.25,526.58,526.83,8449.0,525.3078,525.4872,524.8195,525.0686,8449.0
2024-08-20 15:30:00,526.76,527.25,525.93,526.61,30642.0,524.9989,525.4872,524.1716,524.8494,30642.0
2024-08-21 09:30:00,527.44,535.53,527.0,535.39,122017.0,525.6766,533.7395,525.2381,533.6,122017.0
2024-08-21 10:00:00,535.4,539.35,535.4,536.68,75636.0,533.61,537.5468,533.61,534.8857,75636.0
2024-08-21 10:30:00,536.84,537.7,531.9,532.97,48990.0,535.0452,535.9023,530.1217,531.1881,48990.0
2024-08-21 11:00:00,532.68,533.68,531.55,532.75,17218.0,530.8991,531.8957,529.7728,530.9688,17218.0
2024-08-21 11:30:00,532.51,533.06,531.11,531.14,10056.0,530.7296,531.2778,529.3343,529.3642,10056.0
2024-08-21 12:00:00,531.3,531.3,529.83,530.73,10804.0,529.5237,529.5237,528.0586,528.9556,10804.0
2024-08-21 12:30:00,530.88,532.55,530.68,532.41,10828.0,529.1051,530.7695,528.9058,530.63,10828.0
2024-08-21 13:00:00,532.43,533.59,532.25,533.08,6723.0,530.6499,531.806,530.4705,531.2977,6723.0
2024-08-21 13:30:00,533.5,536.17,533.49,536.0,48802.0,531.7163,534.3774,531.7064,534.208,48802.0
2024-08-21 14:00:00,536.0,537.14,534.82,535.27,39409.0,534.208,535.3442,533.0319,533.4804,39409.0
2024-08-21 14:30:00,535.34,535.68,533.2,534.22,11296.0,533.5502,533.889,531.4173,532.4339,11296.0
2024-08-21 15:00:00,534.28,534.28,532.0,533.12,12032.0,532.4937,532.4937,530.2213,531.3376,12032.0
2024-08-21 15:30:00,532.77,535.52,532.71,535.19,42426.0,530.9888,533.7296,530.929,533.4007,42426.0
2024-08-22 09:30:00,537.0,543.7,535.1,542.95,117780.0,535.2046,541.8822,533.311,541.1347,117780.0
2024-08-22 10:00:00,543.42,544.13,540.2,542.0,66815.0,541.6032,542.3108,538.3939,540.1879,66815.0
2024-08-22 10:30:00,541.86,542.19,538.51,540.01,28124.0,540.0484,540.3773,536.7096,538.2046,28124.0
2024-08-22 11:00:00,540.0,541.31,536.68,536.86,68427.0,538.1946,539.5002,534.8857,535.0651,68427.0
2024-08-22 11:30:00,536.77,536.95,531.65,535.12,30449.0,534.9754,535.1548,529.8725,533.3309,30449.0
2024-08-22 12:00:00,534.93,537.79,534.35,537.45,29348.0,533.1415,535.992,532.5635,535.6531,29348.0
2024-08-22 12:30:00,537.72,538.06,533.27,533.8,18970.0,535.9222,536.2611,531.4871,532.0153,18970.0
2024-08-22 13:00:00,533.77,534.29,532.8,534.13,14911.0,531.9854,532.5037,531.0187,532.3442,14911.0
2024-08-22 13:30:00,533.96,533.96,529.25,529.72,22559.0,532.1748,532.1748,527.4805,527.949,22559.0
2024-08-22 14:00:00,529.99,531.63,528.7,531.63,12445.0,528.2181,529.8526,526.9324,529.8526,12445.0
2024-08-22 14:30:00,531.75,532.26,530.3,530.41,6432.0,529.9722,530.4805,528.527,528.6367,6432.0
2024-08-22 15:00:00,531.71,532.2,529.84,530.13,7782.0,529.9323,530.4207,528.0686,528.3576,7782.0
2024-08-22 15:30:00,530.35,532.5,528.91,531.89,34546.0,528.5769,530.7197,527.1417,530.1117,34546.0
2024-08-23 09:30:00,537.99,539.01,534.57,536.83,29796.0,536.1913,537.2079,532.7827,535.0352,29796.0
2024-08-23 10:00:00,537.45,539.74,532.87,537.24,42127.0,535.6531,537.9355,531.0884,535.4438,42127.0
2024-08-23 10:30:00,537.36,537.65,528.9,531.23,25629.0,535.5634,535.8525,527.1317,529.4539,25629.0
2024-08-23 11:00:00,530.6,533.0,529.0,532.67,16375.0,528.826,531.218,527.2314,530.8891,16375.0
2024-08-23 11:30:00,532.5,533.5,530.4,531.0,5758.0,530.7197,531.7163,528.6267,529.2247,5758.0
2024-08-23 12:00:00,530.36,530.36,527.77,527.77,8679.0,528.5868,528.5868,526.0055,526.0055,8679.0
2024-08-23 12:30:00,528.31,528.75,525.2,526.75,14524.0,526.5437,526.9822,523.4441,524.9889,14524.0
2024-08-23 13:00:00,526.32,528.25,525.81,528.16,9178.0,524.5603,526.4839,524.052,526.3942,9178.0
2024-08-23 13:30:00,528.12,528.64,526.96,527.56,4816.0,526.3543,526.8726,525.1982,525.7962,4816.0
2024-08-23 14:00:00,527.62,528.08,527.19,527.47,11859.0,525.856,526.3144,525.4274,525.7065,11859.0
2024-08-23 14:30:00,527.51,528.64,527.26,527.4,7486.0,525.7464,526.8726,525.4972,525.6367,7486.0
2024-08-23 15:00:00,527.72,529.28,526.93,529.28,15331.0,525.9557,527.5104,525.1683,527.5104,15331.0
2024-08-23 15:30:00,529.3,529.3,526.71,527.85,28054.0,527.5304,527.5304,524.949,526.0852,28054.0
2024-08-26 09:30:00,527.6,527.6,519.69,522.33,64025.0,525.8361,525.8361,517.9525,520.5837,64025.0
2024-08-26 10:00:00,522.18,522.4,517.36,517.36,43879.0,520.4342,520.6534,515.6303,515.6303,43879.0
2024-08-26 10:30:00,517.16,520.27,514.99,520.12,43560.0,515.431,518.5306,513.2682,518.3811,43560.0
2024-08-26 11:00:00,520.2,522.04,518.95,520.65,20058.0,518.4608,520.2946,517.215,518.9093,20058.0
2024-08-26 11:30:00,520.23,521.43,519.49,519.98,7481.0,518.4907,519.6867,517.7532,518.2415,7481.0
2024-08-26 12:00:00,519.89,521.47,519.12,521.32,7272.0,518.1518,519.7265,517.3844,519.577,7272.0
2024-08-26 12:30:00,521.5,522.4,520.92,520.92,6503.0,519.7564,520.6534,519.1784,519.1784,6503.0
2024-08-26 13:00:00,521.21,521.62,520.58,520.98,3868.0,519.4674,519.876,518.8395,519.2382,3868.0
2024-08-26 13:30:00,520.93,521.06,518.83,519.14,5973.0,519.1884,519.3179,517.0954,517.4043,5973.0
2024-08-26 14:00:00,519.05,520.07,518.89,519.89,4956.0,517.3146,518.3312,517.1552,518.1518,4956.0
2024-08-26 14:30:00,520.2,521.29,520.04,520.65,7343.0,518.4608,519.5471,518.3013,518.9093,7343.0
2024-08-26 15:00:00,520.39,520.86,520.1,520.12,7473.0,518.6502,519.1186,518.3611,518.3811,7473.0
2024-08-26 15:30:00,519.82,521.33,519.26,521.11,28585.0,518.0821,519.587,517.5239,519.3677,28585.0
2024-08-27 09:30:00,518.98,520.3,515.56,519.12,28337.0,517.2449,518.5605,513.8363,517.3844,28337.0
2024-08-27 10:00:00,519.87,522.95,519.57,522.95,25265.0,518.1319,521.2016,517.8329,521.2016,25265.0
2024-08-27 10:30:00,523.01,523.59,521.6,522.96,15302.0,521.2614,521.8395,519.8561,521.2116,15302.0
2024-08-27 11:00:00,523.06,524.0,521.0,521.0,9311.0,521.3112,522.2481,519.2581,519.2581,9311.0
2024-08-27 11:30:00,521.01,521.02,519.46,520.49,10044.0,519.2681,519.2781,517.7233,518.7498,10044.0
2024-08-27 12:00:00,520.73,522.0,520.64,521.46,2404.0,518.989,520.2548,518.8993,519.7166,2404.0
2024-08-27 12:30:00,521.52,521.71,520.01,520.42,4137.0,519.7764,519.9657,518.2714,518.6801,4137.0
2024-08-27 13:00:00,520.0,520.25,519.8,520.14,4338.0,518.2615,518.5106,518.0621,518.401,4338.0
2024-08-27 13:30:00,520.5,521.0,520.0,520.66,5612.0,518.7598,519.2581,518.2615,518.9193,5612.0
2024-08-27 14:00:00,520.49,520.84,519.43,519.7,5750.0,518.7498,519.0987,517.6934,517.9625,5750.0
2024-08-27 14:30:00,519.62,519.78,518.96,519.24,5028.0,517.8827,518.0422,517.2249,517.504,5028.0
2024-08-27 15:00:00,519.26,519.38,518.79,519.07,5065.0,517.5239,517.6435,517.0555,517.3346,5065.0
2024-08-27 15:30:00,518.87,520.02,518.25,519.16,10483.0,517.1352,518.2814,516.5173,517.4243,10483.0
2024-08-28 09:30:00,517.39,518.5,514.95,516.11,15767.0,515.6602,516.7665,513.2283,514.3845,15767.0
2024-08-28 10:00:00,516.2,521.0,514.98,519.05,54008.0,514.4742,519.2581,513.2582,517.3146,54008.0
2024-08-28 10:30:00,519.28,519.38,515.62,516.47,20399.0,517.5439,517.6435,513.8961,514.7433,20399.0
2024-08-28 11:00:00,516.33,516.33,513.33,514.93,50020.0,514.6037,514.6037,511.6138,513.2084,50020.0
2024-08-28 11:30:00,514.79,516.45,514.19,516.0,18054.0,513.0689,514.7233,512.4709,514.2748,18054.0
2024-08-28 12:00:00,515.75,516.66,514.4,515.48,9177.0,514.0257,514.9326,512.6802,513.7566,9177.0
2024-08-28 12:30:00,515.44,516.5,515.3,515.56,5582.0,513.7167,514.7732,513.5772,513.8363,5582.0
2024-08-28 13:00:00,515.56,516.01,515.0,515.48,4257.0,513.8363,514.2848,513.2782,513.7566,4257.0
2024-08-28 13:30:00,515.65,515.83,513.23,513.67,13227.0,513.926,514.1054,511.5141,511.9526,13227.0
2024-08-28 14:00:00,513.32,515.4,512.91,514.97,18667.0,511.6038,513.6768,511.1952,513.2483,18667.0
2024-08-28 14:30:00,514.87,518.06,514.4,518.06,11019.0,513.1486,516.3279,512.6802,516.3279,11019.0
2024-08-28 15:00:00,518.06,518.78,517.08,518.28,12622.0,516.3279,517.0455,515.3512,516.5472,12622.0
2024-08-28 15:30:00,518.44,519.12,516.48,516.83,33196.0,516.7067,517.3844,514.7532,515.1021,33196.0
2024-08-29 09:30:00,519.6,526.66,518.0,525.19,51446.0,517.8628,524.8992,516.2681,523.4341,51446.0
2024-08-29 10:00:00,526.0,527.0,520.4,522.03,16674.0,524.2414,525.2381,518.6601,520.2847,16674.0
2024-08-29 10:30:00,522.32,526.0,522.32,523.85,16918.0,520.5737,524.2414,520.5737,522.0986,16918.0
2024-08-29 11:00:00,524.0,525.23,523.28,524.69,13697.0,522.2481,523.474,521.5305,522.9358,13697.0
2024-08-29 11:30:00,524.37,525.3,524.12,524.91,6879.0,522.6169,523.5437,522.3677,523.155,6879.0
2024-08-29 12:00:00,525.2,526.59,524.84,524.85,15883.0,523.4441,524.8294,523.0853,523.0952,15883.0
2024-08-29 12:30:00,524.71,524.99,523.3,523.83,14371.0,522.9557,523.2348,521.5504,522.0787,14371.0
2024-08-29 13:00:00,523.5,523.65,521.87,522.8,2502.0,521.7498,521.8993,520.1252,521.0521,2502.0
2024-08-29 13:30:00,522.35,522.48,520.0,521.74,7946.0,520.6036,520.7332,518.2615,519.9956,7946.0
2024-08-29 14:00:00,521.08,521.2,518.19,519.27,8140.0,519.3378,519.4574,516.4575,517.5339,8140.0
2024-08-29 14:30:00,518.76,519.07,516.0,517.39,11494.0,517.0256,517.3346,514.2748,515.6602,11494.0
2024-08-29 15:00:00,517.78,518.8,516.5,518.2,10926.0,516.0489,517.0655,514.7732,516.4675,10926.0
2024-08-29 15:30:00,517.61,519.42,517.38,518.26,25590.0,515.8795,517.6834,515.6502,516.5273,25590.0
2024-08-30 09:30:00,522.5,523.54,518.68,519.79,19744.0,520.7531,521.7896,516.9459,518.0522,19744.0
2024-08-30 10:00:00,520.35,521.3,518.96,519.95,11378.0,518.6103,519.5571,517.2249,518.2116,11378.0
2024-08-30 10:30:00,519.8,521.5,517.02,517.52,19416.0,518.0621,519.7564,515.2914,515.7898,19416.0
2024-08-30 11:00:00,517.0,518.63,516.37,517.33,11354.0,515.2715,516.896,514.6436,515.6004,11354.0
2024-08-30 11:30:00,516.87,518.17,515.74,517.2,9453.0,515.1419,516.4376,514.0157,515.4708,9453.0
2024-08-30 12:00:00,517.11,517.74,516.21,516.77,9346.0,515.3811,516.009,514.4841,515.0423,9346.0
2024-08-30 12:30:00,515.88,517.68,515.44,517.6,8407.0,514.1552,515.9492,513.7167,515.8695,8407.0
2024-08-30 13:00:00,518.0,518.67,517.47,518.03,4020.0,516.2681,516.9359,515.7399,516.298,4020.0
2024-08-30 13:30:00,518.14,518.49,517.0,517.1,3006.0,516.4077,516.7565,515.2715,515.3712,3006.0
2024-08-30 14:00:00,517.08,518.27,517.01,517.96,15541.0,515.3512,516.5372,515.2815,516.2283,15541.0
2024-08-30 14:30:00,517.91,519.77,517.91,519.33,10757.0,516.1784,518.0322,516.1784,517.5937,10757.0
2024-08-30 15:00:00,519.4,519.92,518.02,519.7,11380.0,517.6635,518.1817,516.2881,517.9625,11380.0
2024-08-30 15:30:00,519.91,522.16,518.79,521.57,79498.0,518.1718,520.4142,517.0555,519.8262,79498.0
2024-09-03 09:30:00,520.51,525.26,519.15,521.13,78758.0,518.7698,523.5039,517.4143,519.3877,78758.0
2024-09-03 10:00:00,521.45,521.45,513.65,514.7,79521.0,519.7066,519.7066,511.9327,512.9792,79521.0
2024-09-03 10:30:00,514.77,514.77,509.3,511.21,59983.0,513.0489,513.0489,507.5972,509.5008,59983.0
2024-09-03 11:00:00,511.0,514.23,510.84,513.98,19622.0,509.2916,512.5108,509.1321,512.2616,19622.0
2024-09-03 11:30:00,514.03,514.76,512.11,512.19,32919.0,512.3114,513.039,510.3978,510.4776,32919.0
2024-09-03 12:00:00,512.29,514.9,511.9,513.92,24834.0,510.5772,513.1785,510.1885,512.2018,24834.0
2024-09-03 12:30:00,514.33,515.69,513.53,515.17,20820.0,512.6104,513.9659,511.8131,513.4476,20820.0
2024-09-03 13:00:00,515.5,515.5,513.46,515.0,13975.0,513.7765,513.7765,511.7433,513.2782,13975.0
2024-09-03 13:30:00,514.98,515.27,513.73,514.18,18262.0,513.2582,513.5473,512.0124,512.4609,18262.0
2024-09-03 14:00:00,514.32,514.32,510.73,511.83,41613.0,512.6005,512.6005,509.0225,510.1188,41613.0
2024-09-03 14:30:00,512.26,513.53,512.2,512.61,21025.0,510.5473,511.8131,510.4875,510.8962,21025.0
2024-09-03 15:00:00,513.05,514.15,512.19,512.26,22882.0,511.3347,512.431,510.4776,510.5473,22882.0
2024-09-03 15:30:00,512.4,512.7,508.8,511.82,53775.0,510.6869,510.9859,507.0989,510.1088,53775.0
2024-09-04 09:30:00,506.07,511.32,504.17,510.43,62209.0,504.378,509.6105,502.4844,508.7235,62209.0
2024-09-04 10:00:00,510.03,511.2,504.8,510.85,58619.0,508.3248,509.4909,503.1123,509.1421,58619.0
2024-09-04 10:30:00,510.67,512.94,510.44,512.74,26708.0,508.9627,511.2251,508.7334,511.0257,26708.0
2024-09-04 11:00:00,512.84,514.38,512.84,513.18,26900.0,511.1254,512.6603,511.1254,511.4643,26900.0
2024-09-04 11:30:00,513.12,515.24,512.66,514.77,27043.0,511.4045,513.5174,510.946,513.0489,27043.0
2024-09-04 12:00:00,514.85,515.22,512.9,514.86,16476.0,513.1287,513.4974,511.1852,513.1386,16476.0
2024-09-04 12:30:00,515.8,516.26,514.63,515.41,10938.0,514.0755,514.534,512.9094,513.6868,10938.0
2024-09-04 13:00:00,515.0,515.53,514.47,514.74,18909.0,513.2782,513.8064,512.7499,513.019,18909.0
2024-09-04 13:30:00,514.88,515.55,514.62,514.62,12609.0,513.1586,513.8263,512.8994,512.8994,12609.0
2024-09-04 14:00:00,514.59,515.27,513.5,513.65,9942.0,512.8695,513.5473,511.7832,511.9327,9942.0
2024-09-04 14:30:00,514.1,515.08,513.26,513.8,16576.0,512.3812,513.3579,511.544,512.0822,16576.0
2024-09-04 15:00:00,513.73,515.37,513.6,515.36,21951.0,512.0124,513.6469,511.8829,513.637,21951.0
2024-09-04 15:30:00,515.07,515.49,512.55,512.64,37989.0,513.3479,513.7665,510.8364,510.9261,37989.0
2024-09-05 09:30:00,511.75,520.62,511.75,517.9,60178.0,510.039,518.8794,510.039,516.1685,60178.0
2024-09-05 10:00:00,518.49,520.78,515.41,519.9,25459.0,516.7565,519.0389,513.6868,518.1618,25459.0
2024-09-05 10:30:00,520.03,521.54,516.77,516.77,17174.0,518.2914,519.7963,515.0423,515.0423,17174.0
2024-09-05 11:00:00,516.27,520.4,514.18,514.67,37742.0,514.5439,518.6601,512.4609,512.9493,37742.0
2024-09-05 11:30:00,514.91,515.46,513.91,514.14,28189.0,513.1885,513.7366,512.1918,512.4211,28189.0
2024-09-05 12:00:00,514.3,515.53,514.3,515.37,12629.0,512.5805,513.8064,512.5805,513.6469,12629.0
2024-09-05 12:30:00,515.19,515.23,514.34,514.98,14043.0,513.4675,513.5074,512.6204,513.2582,14043.0
2024-09-05 13:00:00,514.63,515.26,514.43,514.71,16572.0,512.9094,513.5373,512.7101,512.9891,16572.0
2024-09-05 13:30:00,514.74,517.28,514.74,517.2,19477.0,513.019,515.5506,513.019,515.4708,19477.0
2024-09-05 14:00:00,517.4,517.62,516.5,516.95,8336.0,515.6702,515.8894,514.7732,515.2217,8336.0
2024-09-05 14:30:00,517.0,517.18,516.05,516.05,6367.0,515.2715,515.4509,514.3247,514.3247,6367.0
2024-09-05 15:00:00,515.77,515.92,514.0,515.23,10600.0,514.0456,514.1951,512.2815,513.5074,10600.0
2024-09-05 15:30:00,515.46,517.0,514.45,516.86,24791.0,513.7366,515.2715,512.73,515.132,24791.0
2024-09-06 09:30:00,522.3,524.49,514.24,514.5,57192.0,520.5538,522.7364,512.5207,512.7798,57192.0
2024-09-06 10:00:00,514.42,515.5,512.52,513.0,55514.0,512.7001,513.7765,510.8065,511.2849,55514.0
2024-09-06 10:30:00,512.92,513.31,506.61,507.71,51267.0,511.2051,511.5938,504.9162,506.0126,51267.0
2024-09-06 11:00:00,508.03,510.21,506.0,506.71,42322.0,506.3315,508.5042,504.3083,505.0159,42322.0
2024-09-06 11:30:00,506.98,508.57,504.88,505.17,31592.0,505.285,506.8697,503.192,503.481,31592.0
2024-09-06 12:00:00,505.55,505.68,502.78,503.02,36752.0,503.8598,503.9893,501.099,501.3382,36752.0
2024-09-06 12:30:00,503.15,503.84,500.65,500.94,29191.0,501.4678,502.1555,498.9762,499.2652,29191.0
2024-09-06 13:00:00,500.3,501.92,499.53,500.17,36545.0,498.6273,500.2419,497.8599,498.4978,36545.0
2024-09-06 13:30:00,499.88,500.76,499.43,500.14,27882.0,498.2087,499.0858,497.7602,498.4679,27882.0
2024-09-06 14:00:00,500.13,500.32,498.26,499.11,32237.0,498.4579,498.6473,496.5941,497.4413,32237.0
2024-09-06 14:30:00,498.98,502.13,498.75,501.87,34132.0,497.3117,500.4512,497.0825,500.1921,34132.0
2024-09-06 15:00:00,501.87,503.2,500.77,502.77,36559.0,500.1921,501.5176,499.0958,501.0891,36559.0
2024-09-06 15:30:00,502.51,503.37,499.73,500.33,61548.0,500.8299,501.6871,498.0592,498.6572,61548.0
2024-09-09 09:30:00,506.11,511.24,504.55,509.56,58182.0,504.4179,509.5307,502.8631,507.8564,58182.0
2024-09-09 10:00:00,509.5,510.33,507.5,507.81,29336.0,507.7966,508.6238,505.8033,506.1122,29336.0
2024-09-09 10:30:00,507.85,507.85,503.9,503.9,20688.0,506.1521,506.1521,502.2153,502.2153,20688.0
2024-09-09 11:00:00,503.53,505.0,502.2,503.6,14052.0,501.8465,503.3116,500.521,501.9163,14052.0
2024-09-09 11:30:00,503.44,505.02,503.39,504.31,14905.0,501.7568,503.3315,501.707,502.6239,14905.0
2024-09-09 12:00:00,504.46,505.58,504.42,505.47,14965.0,502.7734,503.8897,502.7336,503.78,14965.0
2024-09-09 12:30:00,505.42,508.35,505.42,507.2,22730.0,503.7302,506.6504,503.7302,505.5043,22730.0
2024-09-09 13:00:00,507.48,507.97,506.88,507.45,15058.0,505.7833,506.2717,505.1853,505.7534,15058.0
2024-09-09 13:30:00,507.44,507.44,505.84,506.25,13227.0,505.7435,505.7435,504.1488,504.5574,13227.0
2024-09-09 14:00:00,506.26,506.26,504.88,504.92,19252.0,504.5674,504.5674,503.192,503.2319,19252.0
2024-09-09 14:30:00,504.65,505.06,502.88,504.3,24941.0,502.9628,503.3714,501.1987,502.614,24941.0
2024-09-09 15:00:00,504.41,504.63,503.35,504.49,25563.0,502.7236,502.9428,501.6671,502.8033,25563.0
2024-09-09 15:30:00,504.6,505.33,503.55,504.91,40551.0,502.9129,503.6405,501.8665,503.2219,40551.0
2024-09-10 09:30:00,508.16,514.0,507.95,509.5,63423.0,506.461,512.2815,506.2517,507.7966,63423.0
2024-09-10 10:00:00,509.36,510.53,504.7,506.35,21861.0,507.657,508.8231,503.0126,504.6571,21861.0
2024-09-10 10:30:00,505.2,505.2,501.29,502.8,26298.0,503.5109,503.5109,499.614,501.119,26298.0
2024-09-10 11:00:00,502.65,503.9,502.13,503.8,12384.0,500.9695,502.2153,500.4512,502.1156,12384.0
2024-09-10 11:30:00,504.45,504.45,500.76,500.76,10382.0,502.7634,502.7634,499.0858,499.0858,10382.0
2024-09-10 12:00:00,500.74,502.1,500.15,501.79,8293.0,499.0659,500.4213,498.4778,500.1123,8293.0
2024-09-10 12:30:00,501.62,503.15,501.62,502.87,5426.0,499.9429,501.4678,499.9429,501.1887,5426.0
2024-09-10 13:00:00,502.59,504.66,502.59,503.41,6016.0,500.9097,502.9727,500.9097,501.7269,6016.0
2024-09-10 13:30:00,503.15,504.56,503.14,504.5,4541.0,501.4678,502.8731,501.4578,502.8133,4541.0
2024-09-10 14:00:00,504.67,506.69,504.64,506.29,12182.0,502.9827,504.996,502.9528,504.5973,12182.0
2024-09-10 14:30:00,506.1,506.4,505.51,505.51,5232.0,504.4079,504.7069,503.8199,503.8199,5232.0
2024-09-10 15:00:00,505.68,506.84,505.68,506.27,5642.0,503.9893,505.1455,503.9893,504.5774,5642.0
2024-09-10 15:30:00,506.07,506.66,504.62,504.62,25055.0,504.378,504.9661,502.9329,502.9329,25055.0
2024-09-11 09:30:00,507.01,507.75,503.68,505.8,30704.0,505.3149,506.0524,501.996,504.1089,30704.0
2024-09-11 10:00:00,505.0,506.92,499.55,500.0,20111.0,503.3116,505.2252,497.8798,498.3283,20111.0
2024-09-11 10:30:00,500.0,500.12,495.78,497.73,24046.0,498.3283,498.4479,494.1224,496.0659,24046.0
2024-09-11 11:00:00,497.41,499.91,495.7,499.32,12710.0,495.747,498.2386,494.0427,497.6506,12710.0
2024-09-11 11:30:00,499.26,502.5,498.99,500.75,43132.0,497.5908,500.82,497.3217,499.0758,43132.0
2024-09-11 12:00:00,500.8,504.8,500.51,503.83,21095.0,499.1257,503.1123,498.8366,502.1455,21095.0
2024-09-11 12:30:00,503.85,506.0,503.05,504.43,19752.0,502.1655,504.3083,501.3681,502.7435,19752.0
2024-09-11 13:00:00,504.52,506.73,504.08,506.17,17286.0,502.8332,505.0358,502.3947,504.4777,17286.0
2024-09-11 13:30:00,506.44,508.43,506.0,507.23,11413.0,504.7468,506.7301,504.3083,505.5342,11413.0
2024-09-11 14:00:00,507.0,507.94,505.91,507.55,11885.0,505.3049,506.2418,504.2186,505.8531,11885.0
2024-09-11 14:30:00,507.46,507.73,506.58,507.45,13458.0,505.7634,506.0325,504.8863,505.7534,13458.0
2024-09-11 15:00:00,507.19,511.0,507.19,510.49,24859.0,505.4943,509.2916,505.4943,508.7833,24859.0
2024-09-11 15:30:00,510.44,513.11,509.87,511.95,45976.0,508.7334,511.3945,508.1653,510.2384,45976.0
2024-09-12 09:30:00,516.7,520.25,515.22,518.8,68498.0,514.9725,518.5106,513.4974,517.0655,68498.0
2024-09-12 10:00:00,518.92,521.48,517.3,520.23,50320.0,517.1851,519.7365,515.5705,518.4907,50320.0
2024-09-12 10:30:00,520.47,522.1,517.78,518.8,29588.0,518.7299,520.3544,516.0489,517.0655,29588.0
2024-09-12 11:00:00,519.05,521.13,517.77,518.99,11043.0,517.3146,519.3877,516.0389,517.2548,11043.0
2024-09-12 11:30:00,518.5,519.62,518.0,518.8,7211.0,516.7665,517.8827,516.2681,517.0655,7211.0
2024-09-12 12:00:00,518.91,520.53,518.65,520.49,10382.0,517.1751,518.7897,516.916,518.7498,10382.0
2024-09-12 12:30:00,520.53,521.98,519.16,521.98,10136.0,518.7897,520.2348,517.4243,520.2348,10136.0
2024-09-12 13:00:00,522.15,524.83,522.1,524.33,18612.0,520.4043,523.0753,520.3544,522.577,18612.0
2024-09-12 13:30:00,524.25,525.41,523.45,525.24,20088.0,522.4973,523.6534,521.6999,523.4839,20088.0
2024-09-12 14:00:00,525.54,526.48,524.0,524.68,32267.0,523.7829,524.7198,522.2481,522.9258,32267.0
2024-09-12 14:30:00,524.74,525.99,522.88,525.76,13239.0,522.9856,524.2314,521.1318,524.0022,13239.0
2024-09-12 15:00:00,525.57,526.68,524.77,525.23,18716.0,523.8128,524.9191,523.0155,523.474,18716.0
2024-09-12 15:30:00,525.06,526.17,523.76,525.5,63931.0,523.3045,524.4108,522.0089,523.7431,63931.0
2024-09-13 09:30:00,520.38,527.4,517.38,524.64,85459.0,518.6402,525.6367,515.6502,522.8859,85459.0
2024-09-13 10:00:00,524.82,525.73,522.88,522.88,19583.0,523.0653,523.9723,521.1318,521.1318,19583.0
2024-09-13 10:30:00,522.04,525.4,521.6,524.9,30306.0,520.2946,523.6434,519.8561,523.1451,30306.0
2024-09-13 11:00:00,524.93,525.91,524.89,525.31,12860.0,523.175,524.1517,523.1351,523.5537,12860.0
2024-09-13 11:30:00,525.3,525.3,524.26,524.97,9373.0,523.5437,523.5437,522.5072,523.2148,9373.0
2024-09-13 12:00:00,525.0,525.09,522.97,523.0,8506.0,523.2447,523.3344,521.2215,521.2514,8506.0
2024-09-13 12:30:00,523.15,525.32,522.75,525.29,11145.0,521.4009,523.5637,521.0023,523.5338,11145.0
2024-09-13 13:00:00,525.23,526.85,525.18,526.42,12589.0,523.474,525.0886,523.4241,524.66,12589.0
2024-09-13 13:30:00,526.26,527.55,525.95,526.57,8569.0,524.5005,525.7862,524.1916,524.8095,8569.0
2024-09-13 14:00:00,526.35,526.8,524.46,524.84,10178.0,524.5902,525.0387,522.7065,523.0853,10178.0
2024-09-13 14:30:00,524.96,525.22,524.3,524.38,11390.0,523.2049,523.464,522.5471,522.6268,11390.0
2024-09-13 15:00:00,524.45,525.37,524.01,524.92,6678.0,522.6966,523.6135,522.2581,523.165,6678.0
2024-09-13 15:30:00,525.1,525.72,524.17,524.55,21881.0,523.3444,523.9623,522.4175,522.7962,21881.0
2024-09-16 09:30:00,523.61,524.3,517.77,520.89,45881.0,522.3487,523.037,516.5228,519.6352,45881.0
2024-09-16 10:00:00,520.35,521.37,519.39,520.37,14583.0,519.0965,520.1141,518.1388,519.1165,14583.0
2024-09-16 10:30:00,519.89,521.0,517.4,519.46,17238.0,518.6376,519.745,516.1536,518.2087,17238.0
2024-09-16 11:00:00,519.19,523.0,518.3,522.85,8512.0,517.9393,521.7402,517.0515,521.5905,8512.0
2024-09-16 11:30:00,523.11,523.5,521.37,523.5,5621.0,521.8499,522.2389,520.1141,522.2389,5621.0
2024-09-16 12:00:00,523.52,524.5,522.34,524.5,10934.0,522.2589,523.2365,521.0817,523.2365,10934.0
2024-09-16 12:30:00,524.36,526.0,523.51,526.0,7153.0,523.0969,524.7329,522.2489,524.7329,7153.0
2024-09-16 13:00:00,525.78,526.78,524.97,525.34,11806.0,524.5135,525.511,523.7054,524.0745,11806.0
2024-09-16 13:30:00,525.59,529.78,525.51,529.45,18732.0,524.3239,528.5038,524.2441,528.1746,18732.0
2024-09-16 14:00:00,529.95,532.77,529.15,531.68,21120.0,528.6734,531.4866,527.8753,530.3992,21120.0
2024-09-16 14:30:00,531.04,531.67,529.4,531.5,34945.0,529.7608,530.3893,528.1247,530.2197,34945.0
2024-09-16 15:00:00,531.22,531.23,529.63,531.0,8070.0,529.9404,529.9503,528.3542,529.7209,8070.0
2024-09-16 15:30:00,530.5,534.02,530.5,533.3,35639.0,529.2221,532.7336,529.2221,532.0153,35639.0
2024-09-17 09:30:00,538.0,542.06,535.93,540.8,114944.0,536.704,540.7542,534.639,539.4973,114944.0
2024-09-17 10:00:00,541.03,541.03,534.5,535.5,69998.0,539.7267,539.7267,533.2125,534.21,69998.0
2024-09-17 10:30:00,535.62,538.01,534.31,534.8,13808.0,534.3298,536.714,533.0229,533.5117,13808.0
2024-09-17 11:00:00,534.68,536.23,534.39,535.18,12708.0,533.392,534.9383,533.1027,533.8908,12708.0
2024-09-17 11:30:00,534.49,535.65,533.0,535.35,13098.0,533.2025,534.3597,531.7161,534.0604,13098.0
2024-09-17 12:00:00,535.31,536.0,531.2,533.69,15321.0,534.0205,534.7088,529.9204,532.4044,15321.0
2024-09-17 12:30:00,533.2,533.97,531.0,532.41,8963.0,531.9156,532.6837,529.7209,531.1275,8963.0
2024-09-17 13:00:00,532.49,534.17,532.0,534.12,6261.0,531.2073,532.8832,530.7185,532.8334,6261.0
2024-09-17 13:30:00,534.68,534.68,530.74,533.25,7212.0,533.392,533.392,529.4615,531.9655,7212.0
2024-09-17 14:00:00,533.17,535.88,533.17,535.5,10526.0,531.8857,534.5891,531.8857,534.21,10526.0
2024-09-17 14:30:00,535.4,535.49,533.33,533.75,7667.0,534.1103,534.2001,532.0453,532.4643,7667.0
2024-09-17 15:00:00,533.66,534.45,533.38,534.45,14916.0,532.3745,533.1626,532.0951,533.1626,14916.0
2024-09-17 15:30:00,534.33,536.27,533.61,536.27,26984.0,533.0429,534.9782,532.3246,534.9782,26984.0
2024-09-18 09:30:00,537.0,539.55,535.54,536.3,24194.0,535.7064,538.2503,534.2499,535.0081,24194.0
2024-09-18 10:00:00,537.07,538.69,535.33,538.69,28697.0,535.7763,537.3924,534.0405,537.3924,28697.0
2024-09-18 10:30:00,538.39,539.44,537.75,538.25,8554.0,537.0931,538.1406,536.4546,536.9534,8554.0
2024-09-18 11:00:00,538.18,538.18,534.88,536.61,14778.0,536.8836,536.8836,533.5915,535.3174,14778.0
2024-09-18 11:30:00,536.58,536.58,534.27,534.44,6450.0,535.2874,535.2874,532.983,533.1526,6450.0
2024-09-18 12:00:00,534.34,536.55,534.0,536.48,6861.0,533.0528,535.2575,532.7137,535.1877,6861.0
2024-09-18 12:30:00,536.39,536.48,535.34,536.48,3302.0,535.0979,535.1877,534.0504,535.1877,3302.0
2024-09-18 13:00:00,536.5,536.5,535.5,536.05,5417.0,535.2076,535.2076,534.21,534.7587,5417.0
2024-09-18 13:30:00,536.41,537.07,536.05,536.14,5520.0,535.1178,535.7763,534.7587,534.8485,5520.0
2024-09-18 14:00:00,536.6,542.58,536.6,542.5,48252.0,535.3074,541.273,535.3074,541.1932,48252.0
2024-09-18 14:30:00,542.65,544.19,539.47,540.03,33063.0,541.3428,542.8791,538.1705,538.7291,33063.0
2024-09-18 15:00:00,540.35,542.35,537.05,540.93,25890.0,539.0484,541.0435,535.7563,539.627,25890.0
2024-09-18 15:30:00,541.62,542.4,537.53,537.91,35517.0,540.3153,541.0934,536.2352,536.6142,35517.0
2024-09-19 09:30:00,550.0,553.2,546.68,547.17,107278.0,548.6751,551.8674,545.3631,545.8519,107278.0
2024-09-19 10:00:00,547.5,555.07,546.99,554.98,53602.0,546.1811,553.7329,545.6724,553.6431,53602.0
2024-09-19 10:30:00,555.0,557.9,554.76,556.66,50861.0,553.6631,556.5561,553.4236,555.3191,50861.0
2024-09-19 11:00:00,556.59,560.83,556.51,559.42,65222.0,555.2492,559.479,555.1694,558.0724,65222.0
2024-09-19 11:30:00,559.35,561.15,557.14,557.58,54491.0,558.0026,559.7983,555.7979,556.2369,54491.0
2024-09-19 12:00:00,557.4,558.75,557.01,557.74,22862.0,556.0573,557.404,555.6682,556.3965,22862.0
2024-09-19 12:30:00,557.71,558.25,556.35,556.57,18791.0,556.3665,556.9052,555.0098,555.2293,18791.0
2024-09-19 13:00:00,556.59,558.23,556.2,557.81,16487.0,555.2492,556.8853,554.8602,556.4663,16487.0
2024-09-19 13:30:00,557.91,559.62,557.2,559.0,16634.0,556.5661,558.2719,555.8578,557.6534,16634.0
2024-09-19 14:00:00,559.4,560.53,558.37,560.49,23098.0,558.0525,559.1797,557.025,559.1398,23098.0
2024-09-19 14:30:00,560.53,561.0,559.3,559.85,21548.0,559.1797,559.6486,557.9527,558.5014,21548.0
2024-09-19 15:00:00,559.81,561.0,558.9,560.5,25387.0,558.4615,559.6486,557.5537,559.1498,25387.0
2024-09-19 15:30:00,560.45,562.02,558.7,559.34,73375.0,559.0999,560.6662,557.3542,557.9926,73375.0
2024-09-20 09:30:00,560.0,563.81,557.86,559.01,55758.0,558.651,562.4518,556.5162,557.6634,55758.0
2024-09-20 10:00:00,559.34,561.28,558.78,560.74,24856.0,557.9926,559.9279,557.434,559.3892,24856.0
2024-09-20 10:30:00,561.06,561.69,558.4,558.4,23577.0,559.7085,560.337,557.0549,557.0549,23577.0
2024-09-20 11:00:00,558.41,559.07,556.55,558.47,16364.0,557.0649,557.7233,555.2093,557.1247,16364.0
2024-09-20 11:30:00,558.31,562.58,558.31,562.14,14789.0,556.9651,561.2248,556.9651,560.7859,14789.0
2024-09-20 12:00:00,562.3,564.35,562.28,564.05,25578.0,560.9455,562.9905,560.9255,562.6913,25578.0
2024-09-20 12:30:00,563.98,564.49,563.19,563.19,18799.0,562.6214,563.1302,561.8333,561.8333,18799.0
2024-09-20 13:00:00,563.19,563.54,562.01,562.87,19577.0,561.8333,562.1825,560.6562,561.5141,19577.0
2024-09-20 13:30:00,562.94,563.75,562.66,563.02,30723.0,561.5839,562.392,561.3046,561.6637,30723.0
2024-09-20 14:00:00,563.02,563.12,561.26,562.72,25574.0,561.6637,561.7635,559.908,561.3645,25574.0
2024-09-20 14:30:00,562.54,563.49,561.69,563.26,23097.0,561.1849,562.1326,560.337,561.9032,23097.0
2024-09-20 15:00:00,563.2,564.04,562.47,563.22,35233.0,561.8433,562.6813,561.1151,561.8633,35233.0
2024-09-20 15:30:00,563.29,564.2,559.76,561.48,86710.0,561.9331,562.8409,558.4116,560.1275,86710.0
2024-09-23 09:30:00,570.0,572.15,565.5,571.23,64361.0,568.6269,570.7718,564.1378,569.854,64361.0
2024-09-23 10:00:00,571.78,573.82,569.35,569.62,38779.0,570.4026,572.4377,567.9785,568.2479,38779.0
2024-09-23 10:30:00,569.46,570.0,567.5,568.69,31580.0,568.0882,568.6269,566.133,567.3201,31580.0
2024-09-23 11:00:00,568.29,568.39,564.9,566.53,12120.0,566.9211,567.0208,563.5392,565.1653,12120.0
2024-09-23 11:30:00,566.81,567.52,565.85,565.9,12669.0,565.4446,566.1529,564.4869,564.5368,12669.0
2024-09-23 12:00:00,565.55,565.77,563.5,565.17,18818.0,564.1877,564.4071,562.1426,563.8086,18818.0
2024-09-23 12:30:00,565.4,565.4,563.32,563.62,8847.0,564.038,564.038,561.963,562.2623,8847.0
2024-09-23 13:00:00,563.4,564.49,562.5,563.79,9459.0,562.0428,563.1302,561.145,562.4319,9459.0
2024-09-23 13:30:00,563.8,565.37,563.71,565.19,7731.0,562.4419,564.0081,562.3521,563.8285,7731.0
2024-09-23 14:00:00,565.32,565.93,563.49,564.21,18076.0,563.9582,564.5667,562.1326,562.8509,18076.0
2024-09-23 14:30:00,564.37,565.48,564.37,565.48,7537.0,563.0105,564.1178,563.0105,564.1178,7537.0
2024-09-23 15:00:00,565.37,565.8,564.28,564.84,8362.0,564.0081,564.4371,562.9207,563.4794,8362.0
2024-09-23 15:30:00,564.8,565.38,563.78,564.41,51297.0,563.4395,564.0181,562.4219,563.0504,51297.0
2024-09-24 09:30:00,567.0,567.47,556.44,558.52,76118.0,565.6342,566.103,555.0996,557.1746,76118.0
2024-09-24 10:00:00,558.7,558.7,554.36,556.76,41510.0,557.3542,557.3542,553.0246,555.4188,41510.0
2024-09-24 10:30:00,556.53,561.59,555.97,561.37,30919.0,555.1894,560.2372,554.6307,560.0177,30919.0
2024-09-24 11:00:00,561.37,563.99,560.95,563.24,19559.0,560.0177,562.6314,559.5987,561.8832,19559.0
2024-09-24 11:30:00,562.77,564.76,562.41,563.48,13804.0,561.4144,563.3996,561.0552,562.1226,13804.0
2024-09-24 12:00:00,563.73,564.13,562.76,563.33,7729.0,562.372,562.7711,561.4044,561.973,7729.0
2024-09-24 12:30:00,563.19,563.55,561.34,561.51,4432.0,561.8333,562.1925,559.9878,560.1574,4432.0
2024-09-24 13:00:00,561.25,562.81,560.93,562.13,6071.0,559.898,561.4543,559.5788,560.7759,6071.0
2024-09-24 13:30:00,562.51,562.85,562.21,562.35,2039.0,561.155,561.4942,560.8557,560.9954,2039.0
2024-09-24 14:00:00,562.2,562.78,562.16,562.61,3332.0,560.8457,561.4243,560.8058,561.2547,3332.0
2024-09-24 14:30:00,562.0,562.9,561.94,562.5,3690.0,560.6462,561.544,560.5864,561.145,3690.0
2024-09-24 15:00:00,562.59,563.3,562.53,563.13,7843.0,561.2348,561.9431,561.1749,561.7735,7843.0
2024-09-24 15:30:00,563.36,563.36,562.0,563.29,21856.0,562.0029,562.0029,560.6462,561.9331,21856.0
2024-09-25 09:30:00,564.05,570.82,563.78,569.65,66852.0,562.6913,569.445,562.4219,568.2778,66852.0
2024-09-25 10:00:00,569.69,572.62,568.16,569.91,38648.0,568.3177,571.2406,566.7914,568.5372,38648.0
2024-09-25 10:30:00,569.49,571.47,569.33,569.34,34102.0,568.1182,570.0934,567.9585,567.9685,34102.0
2024-09-25 11:00:00,569.39,570.83,569.03,570.66,28003.0,568.0184,569.4549,567.6593,569.2853,28003.0
2024-09-25 11:30:00,570.58,572.35,569.8,570.07,35767.0,569.2055,570.9713,568.4274,568.6968,35767.0
2024-09-25 12:00:00,570.7,570.94,569.5,569.82,13740.0,569.3252,569.5647,568.1281,568.4474,13740.0
2024-09-25 12:30:00,569.9,570.1,568.82,569.49,14141.0,568.5272,568.7267,567.4498,568.1182,14141.0
2024-09-25 13:00:00,569.16,570.0,567.46,569.83,20882.0,567.789,568.6269,566.0931,568.4573,20882.0
2024-09-25 13:30:00,569.85,575.33,568.6,574.8,85217.0,568.4773,573.9441,567.2303,573.4154,85217.0
2024-09-25 14:00:00,574.28,576.8,572.51,573.96,89504.0,572.8966,575.4106,571.1309,572.5774,89504.0
2024-09-25 14:30:00,573.62,574.14,572.73,573.66,32808.0,572.2382,572.757,571.3504,572.2781,32808.0
2024-09-25 15:00:00,573.7,574.83,571.84,572.25,28446.0,572.318,573.4453,570.4625,570.8715,28446.0
2024-09-25 15:30:00,572.12,572.12,567.46,568.25,73457.0,570.7418,570.7418,566.0931,566.8812,73457.0
2024-09-26 09:30:00,575.06,577.24,572.32,573.2,131622.0,573.6747,575.8495,570.9413,571.8192,131622.0
2024-09-26 10:00:00,572.3,573.32,568.5,569.26,65352.0,570.9214,571.9389,567.1305,567.8887,65352.0
2024-09-26 10:30:00,569.5,569.5,563.27,564.24,52134.0,568.1281,568.1281,561.9131,562.8808,52134.0
2024-09-26 11:00:00,564.18,565.91,562.96,565.54,40140.0,562.821,564.5468,561.6039,564.1777,40140.0
2024-09-26 11:30:00,565.15,566.98,563.35,566.03,37400.0,563.7886,565.6142,561.993,564.6665,37400.0
2024-09-26 12:00:00,566.03,566.03,563.9,564.15,22074.0,564.6665,564.6665,562.5416,562.791,22074.0
2024-09-26 12:30:00,564.23,564.46,562.53,563.77,16036.0,562.8708,563.1003,561.1749,562.4119,16036.0
2024-09-26 13:00:00,563.53,564.75,562.55,563.75,23930.0,562.1725,563.3896,561.1949,562.392,23930.0
2024-09-26 13:30:00,563.74,565.33,563.74,565.0,18646.0,562.382,563.9682,562.382,563.639,18646.0
2024-09-26 14:00:00,564.93,567.11,564.65,566.86,19903.0,563.5691,565.7439,563.2898,565.4945,19903.0
2024-09-26 14:30:00,566.86,567.64,566.19,567.52,14716.0,565.4945,566.2726,564.8261,566.1529,14716.0
2024-09-26 15:00:00,567.4,568.2,567.15,567.67,12464.0,566.0332,566.8313,565.7838,566.3025,12464.0
2024-09-26 15:30:00,567.67,569.39,567.19,567.72,45288.0,566.3025,568.0184,565.8237,566.3524,45288.0
2024-09-27 09:30:00,570.1,570.61,567.31,567.62,83107.0,568.7267,569.2355,565.9434,566.2527,83107.0
2024-09-27 10:00:00,567.66,568.6,565.56,567.0,22184.0,566.2926,567.2303,564.1976,565.6342,22184.0
2024-09-27 10:30:00,566.66,567.27,565.16,566.86,13684.0,565.295,565.9035,563.7986,565.4945,13684.0
2024-09-27 11:00:00,566.8,567.01,565.64,566.25,13645.0,565.4346,565.6441,564.2774,564.886,13645.0
2024-09-27 11:30:00,565.82,566.49,564.62,565.14,20801.0,564.457,565.1254,563.2599,563.7786,20801.0
2024-09-27 12:00:00,565.25,567.34,565.01,567.31,12490.0,563.8884,565.9733,563.649,565.9434,12490.0
2024-09-27 12:30:00,567.67,569.32,567.52,569.1,11654.0,566.3025,567.9486,566.1529,567.7291,11654.0
2024-09-27 13:00:00,569.11,570.0,567.85,568.01,10022.0,567.7391,568.6269,566.4821,566.6417,10022.0
2024-09-27 13:30:00,567.98,569.3,567.21,569.2,14341.0,566.6118,567.9286,565.8437,567.8289,14341.0
2024-09-27 14:00:00,569.19,569.53,568.08,568.08,9990.0,567.8189,568.1581,566.7116,566.7116,9990.0
2024-09-27 14:30:00,568.06,569.39,567.41,568.92,7220.0,566.6916,568.0184,566.0432,567.5495,7220.0
2024-09-27 15:00:00,568.65,568.9,567.39,567.73,7486.0,567.2802,567.5296,566.0232,566.3624,7486.0
2024-09-27 15:30:00,567.5,568.09,566.24,567.24,34937.0,566.133,566.7215,564.876,565.8736,34937.0
2024-09-30 09:30:00,568.13,570.25,565.14,567.48,24842.0,566.7614,568.8763,563.7786,566.113,24842.0
2024-09-30 10:00:00,567.31,568.2,565.02,568.2,20562.0,565.9434,566.8313,563.6589,566.8313,20562.0
2024-09-30 10:30:00,568.4,569.64,567.49,569.41,8411.0,567.0308,568.2678,566.123,568.0384,8411.0
2024-09-30 11:00:00,569.72,573.38,569.53,573.38,19506.0,568.3476,571.9988,568.1581,571.9988,19506.0
2024-09-30 11:30:00,573.6,573.99,571.0,572.01,14319.0,572.2183,572.6073,569.6245,570.6321,14319.0
2024-09-30 12:00:00,571.95,574.24,571.82,574.08,8353.0,570.5722,572.8567,570.4426,572.6971,8353.0
2024-09-30 12:30:00,573.63,574.64,572.93,572.95,6249.0,572.2482,573.2558,571.5499,571.5698,6249.0
2024-09-30 13:00:00,572.89,573.2,570.61,570.61,5198.0,571.51,571.8192,569.2355,569.2355,5198.0
2024-09-30 13:30:00,570.5,571.13,569.67,570.22,9747.0,569.1257,569.7542,568.2977,568.8464,9747.0
2024-09-30 14:00:00,570.19,570.48,567.0,567.88,9897.0,568.8165,569.1058,565.6342,566.512,9897.0
2024-09-30 14:30:00,567.53,569.84,567.43,568.97,7499.0,566.1629,568.4673,566.0631,567.5994,7499.0
2024-09-30 15:00:00,568.23,569.79,568.18,569.39,15957.0,566.8612,568.4174,566.8113,568.0184,15957.0
2024-09-30 15:30:00,569.38,573.33,568.95,572.21,56547.0,568.0084,571.9489,567.5795,570.8316,56547.0
2024-10-01 09:30:00,578.59,583.04,574.2,578.35,163260.0,577.1962,581.6355,572.8168,576.9568,163260.0
2024-10-01 10:00:00,577.69,582.0,574.85,575.38,105978.0,576.2984,580.598,573.4653,573.994,105978.0
2024-10-01 10:30:00,575.18,578.12,574.8,575.35,34307.0,573.7945,576.7274,573.4154,573.964,34307.0
2024-10-01 11:00:00,575.5,575.8,570.11,573.09,39110.0,574.1137,574.413,568.7367,571.7095,39110.0
2024-10-01 11:30:00,573.04,575.55,572.91,573.51,22012.0,571.6596,574.1636,571.5299,572.1285,22012.0
2024-10-01 12:00:00,573.01,576.43,573.01,575.46,17021.0,571.6297,575.0414,571.6297,574.0738,17021.0
2024-10-01 12:30:00,575.88,577.17,574.03,576.32,10204.0,574.4928,575.7797,572.6472,574.9317,10204.0
2024-10-01 13:00:00,575.58,575.58,573.42,573.58,8360.0,574.1935,574.1935,572.0387,572.1983,8360.0
2024-10-01 13:30:00,573.46,578.32,573.26,578.32,23581.0,572.0786,576.9269,571.8791,576.9269,23581.0
2024-10-01 14:00:00,578.5,580.0,578.49,579.36,13822.0,577.1065,578.6028,577.0965,577.9644,13822.0
2024-10-01 14:30:00,579.42,580.02,578.21,578.74,17431.0,578.0242,578.6228,576.8172,577.3459,17431.0
2024-10-01 15:00:00,578.75,579.6,577.7,578.09,14960.0,577.3559,578.2038,576.3084,576.6974,14960.0
2024-10-01 15:30:00,578.52,578.52,575.87,576.45,26200.0,577.1264,577.1264,574.4828,575.0614,26200.0
2024-10-02 09:30:00,575.53,575.71,569.63,571.25,53254.0,574.1436,574.3232,568.2578,569.8739,53254.0
2024-10-02 10:00:00,571.02,573.31,570.25,572.66,19414.0,569.6445,571.929,568.8763,571.2805,19414.0
2024-10-02 10:30:00,572.6,574.78,572.16,572.62,11231.0,571.2207,573.3954,570.7817,571.2406,11231.0
2024-10-02 11:00:00,572.57,574.59,572.31,572.97,10117.0,571.1907,573.2059,570.9314,571.5898,10117.0
2024-10-02 11:30:00,573.65,573.85,572.75,573.24,5282.0,572.2681,572.4677,571.3703,571.8591,5282.0
2024-10-02 12:00:00,573.53,575.84,573.53,575.12,5195.0,572.1484,574.4529,572.1484,573.7346,5195.0
2024-10-02 12:30:00,574.96,574.96,572.81,572.81,8603.0,573.575,573.575,571.4302,571.4302,8603.0
2024-10-02 13:00:00,573.08,573.29,572.12,573.2,3988.0,571.6995,571.909,570.7418,571.8192,3988.0
2024-10-02 13:30:00,573.1,574.2,571.83,574.07,4534.0,571.7195,572.8168,570.4525,572.6871,4534.0
2024-10-02 14:00:00,574.39,574.39,572.4,573.35,5608.0,573.0064,573.0064,571.0212,571.9689,5608.0
2024-10-02 14:30:00,573.22,573.8,572.9,573.12,5843.0,571.8392,572.4178,571.5199,571.7394,5843.0
2024-10-02 15:00:00,572.75,573.41,572.73,573.33,4267.0,571.3703,572.0287,571.3504,571.9489,4267.0
2024-10-02 15:30:00,573.36,574.31,572.59,572.64,13955.0,571.9788,572.9266,571.2107,571.2606,13955.0
2024-10-03 09:30:00,570.15,575.1,569.0,574.92,48635.0,568.7766,573.7146,567.6293,573.5351,48635.0
2024-10-03 10:00:00,574.95,577.07,571.85,573.39,28461.0,573.565,575.6799,570.4725,572.0088,28461.0
2024-10-03 10:30:00,573.17,576.0,572.5,575.0,20154.0,571.7893,574.6125,571.1209,573.6149,20154.0
2024-10-03 11:00:00,574.88,578.57,574.77,577.78,23561.0,573.4952,577.1763,573.3854,576.3882,23561.0
2024-10-03 11:30:00,578.03,581.44,577.81,580.25,26206.0,576.6376,580.0394,576.4181,578.8522,26206.0
2024-10-03 12:00:00,580.59,581.02,580.4,580.55,10536.0,579.1914,579.6204,579.0019,579.1515,10536.0
2024-10-03 12:30:00,580.36,580.72,578.22,579.26,14829.0,578.962,579.3211,576.8271,577.8646,14829.0
2024-10-03 13:00:00,578.79,582.0,578.61,580.44,29379.0,577.3958,580.598,577.2162,579.0418,29379.0
2024-10-03 13:30:00,580.51,580.83,579.66,580.41,23342.0,579.1116,579.4308,578.2637,579.0119,23342.0
2024-10-03 14:00:00,580.45,581.32,579.53,580.26,8006.0,579.0518,579.9197,578.134,578.8622,8006.0
2024-10-03 14:30:00,580.08,580.5,579.77,580.05,11956.0,578.6827,579.1016,578.3734,578.6527,11956.0
2024-10-03 15:00:00,579.93,580.54,579.59,580.4,39470.0,578.533,579.1415,578.1938,579.0019,39470.0
2024-10-03 15:30:00,580.36,583.22,580.33,582.7,76540.0,578.962,581.8151,578.9321,581.2963,76540.0
2024-10-04 09:30:00,583.7,588.8,583.7,584.08,70590.0,582.2939,587.3816,582.2939,582.673,70590.0
2024-10-04 10:00:00,584.02,586.46,582.68,583.7,73302.0,582.6132,585.0473,581.2764,582.2939,73302.0
2024-10-04 10:30:00,583.6,584.51,581.68,584.13,38339.0,582.1942,583.102,580.2788,582.7229,38339.0
2024-10-04 11:00:00,584.1,587.29,583.69,583.97,74162.0,582.693,585.8753,582.284,582.5633,74162.0
2024-10-04 11:30:00,583.66,586.08,583.3,586.08,5507.0,582.254,584.6682,581.8949,584.6682,5507.0
2024-10-04 12:00:00,586.23,586.26,584.66,585.5,7434.0,584.8178,584.8478,583.2516,584.0896,7434.0
2024-10-04 12:30:00,585.13,587.58,585.08,587.07,26994.0,583.7205,586.1646,583.6706,585.6558,26994.0
2024-10-04 13:00:00,587.04,589.36,586.85,588.93,15281.0,585.6259,587.9403,585.4363,587.5113,15281.0
2024-10-04 13:30:00,588.81,591.85,587.74,590.16,30778.0,587.3916,590.4243,586.3242,588.7384,30778.0
2024-10-04 14:00:00,590.27,592.0,589.99,591.75,18386.0,588.8481,590.5739,588.5688,590.3245,18386.0
2024-10-04 14:30:00,591.7,593.14,591.44,592.99,22772.0,590.2747,591.7112,590.0153,591.5616,22772.0
2024-10-04 15:00:00,592.84,594.33,592.74,594.33,19537.0,591.4119,592.8983,591.3122,592.8983,19537.0
2024-10-04 15:30:00,594.15,596.85,593.94,595.77,54809.0,592.7188,595.4123,592.5093,594.3349,54809.0
2024-10-07 09:30:00,598.05,602.9,593.9,595.37,122305.0,596.6094,601.4477,592.4694,593.9358,122305.0
2024-10-07 10:00:00,595.11,598.0,594.22,596.43,27852.0,593.6764,596.5595,592.7886,594.9933,27852.0
2024-10-07 10:30:00,596.91,597.65,595.56,596.25,9670.0,595.4721,596.2103,594.1254,594.8137,9670.0
2024-10-07 11:00:00,595.79,595.97,594.0,594.4,11534.0,594.3548,594.5344,592.5691,592.9682,11534.0
2024-10-07 11:30:00,594.93,595.13,593.77,595.11,6408.0,593.4969,593.6964,592.3397,593.6764,6408.0
2024-10-07 12:00:00,594.91,594.91,593.0,593.7,5157.0,593.4769,593.4769,591.5715,592.2698,5157.0
2024-10-07 12:30:00,593.3,593.36,591.99,592.93,7869.0,591.8708,591.9307,590.564,591.5017,7869.0
2024-10-07 13:00:00,592.7,593.29,591.25,591.3,10104.0,591.2723,591.8608,589.8257,589.8756,10104.0
2024-10-07 13:30:00,591.0,591.35,590.64,591.34,11742.0,589.5763,589.9255,589.2172,589.9155,11742.0
2024-10-07 14:00:00,591.16,591.16,588.09,588.36,19150.0,589.736,589.736,586.6734,586.9427,19150.0
2024-10-07 14:30:00,588.19,588.19,584.37,584.42,23758.0,586.7731,586.7731,582.9623,583.0122,23758.0
2024-10-07 15:00:00,584.47,586.45,584.07,585.65,12016.0,583.0621,585.0373,582.663,584.2392,12016.0
2024-10-07 15:30:00,585.9,586.4,584.34,584.82,47495.0,584.4886,584.9874,582.9324,583.4112,47495.0
2024-10-08 09:30:00,589.49,590.39,585.99,589.67,30208.0,588.07,588.9678,584.5784,588.2496,30208.0
2024-10-08 10:00:00,589.97,592.2,589.97,590.62,31634.0,588.5488,590.7735,588.5488,589.1973,31634.0
2024-10-08 10:30:00,590.72,593.07,589.6,590.27,54130.0,589.297,591.6414,588.1797,588.8481,54130.0
2024-10-08 11:00:00,589.98,590.0,588.06,589.35,13890.0,588.5588,588.5788,586.6434,587.9303,13890.0
2024-10-08 11:30:00,589.55,590.34,588.76,590.13,8491.0,588.1298,588.9179,587.3417,588.7084,8491.0
2024-10-08 12:00:00,590.11,590.23,588.0,589.44,5104.0,588.6885,588.8082,586.5836,588.0201,5104.0
2024-10-08 12:30:00,589.4,589.76,587.9,588.85,3599.0,587.9802,588.3393,586.4838,587.4315,3599.0
2024-10-08 13:00:00,588.75,588.81,587.41,588.54,6061.0,587.3318,587.3916,585.995,587.1223,6061.0
2024-10-08 13:30:00,588.16,588.28,586.94,587.8,6301.0,586.7432,586.8629,585.5261,586.3841,6301.0
2024-10-08 14:00:00,587.9,589.06,587.9,588.77,5758.0,586.4838,587.641,586.4838,587.3517,5758.0
2024-10-08 14:30:00,588.5,590.05,588.23,589.77,8317.0,587.0824,588.6286,586.813,588.3493,8317.0
2024-10-08 15:00:00,589.57,592.2,589.07,591.77,27719.0,588.1498,590.7735,587.651,590.3445,27719.0
2024-10-08 15:30:00,591.84,593.49,591.68,592.82,14933.0,590.4143,592.0604,590.2547,591.392,14933.0
2024-10-09 09:30:00,593.98,594.35,582.99,583.21,55983.0,592.5492,592.9183,581.5856,581.8051,55983.0
2024-10-09 10:00:00,583.43,587.55,581.77,587.0,56168.0,582.0246,586.1347,580.3686,585.586,56168.0
2024-10-09 10:30:00,586.93,588.15,585.1,586.99,13425.0,585.5162,586.7332,583.6906,585.576,13425.0
2024-10-09 11:00:00,587.74,589.29,587.74,588.25,15033.0,586.3242,587.8705,586.3242,586.833,15033.0
2024-10-09 11:30:00,588.34,589.25,587.34,588.85,18681.0,586.9228,587.8306,585.9252,587.4315,18681.0
2024-10-09 12:00:00,588.67,588.67,586.31,587.29,10726.0,587.252,587.252,584.8976,585.8753,10726.0
2024-10-09 12:30:00,587.01,587.47,586.48,587.06,7570.0,585.596,586.0549,585.0672,585.6458,7570.0
2024-10-09 13:00:00,587.0,589.07,586.98,589.01,11446.0,585.586,587.651,585.566,587.5911,11446.0
2024-10-09 13:30:00,588.96,589.39,587.91,589.17,10946.0,587.5413,587.9702,586.4938,587.7508,10946.0
2024-10-09 14:00:00,589.3,591.26,588.54,591.24,7112.0,587.8804,589.8357,587.1223,589.8158,7112.0
2024-10-09 14:30:00,591.58,591.98,590.9,591.0,4246.0,590.155,590.554,589.4766,589.5763,4246.0
2024-10-09 15:00:00,590.1,590.17,588.74,590.12,10604.0,588.6785,588.7483,587.3218,588.6985,10604.0
2024-10-09 15:30:00,590.2,591.53,589.45,590.52,15280.0,588.7783,590.1051,588.0301,589.0975,15280.0
2024-10-10 09:30:00,587.31,590.0,586.08,589.21,33212.0,585.8952,588.5788,584.6682,587.7907,33212.0
2024-10-10 10:00:00,588.46,590.0,586.38,587.28,14548.0,587.0425,588.5788,584.9675,585.8653,14548.0
2024-10-10 10:30:00,587.0,587.15,584.4,584.75,23712.0,585.586,585.7356,582.9922,583.3414,23712.0
2024-10-10 11:00:00,584.56,586.5,584.49,586.15,10136.0,583.1519,585.0872,583.082,584.738,10136.0
2024-10-10 11:30:00,586.0,586.64,585.31,586.64,14181.0,584.5884,585.2269,583.9001,585.2269,14181.0
2024-10-10 12:00:00,587.61,587.61,585.53,585.53,9251.0,586.1945,586.1945,584.1195,584.1195,9251.0
2024-10-10 12:30:00,585.02,586.31,584.66,585.18,5226.0,583.6108,584.8976,583.2516,583.7704,5226.0
2024-10-10 13:00:00,585.18,586.0,584.0,585.44,8319.0,583.7704,584.5884,582.5932,584.0297,8319.0
2024-10-10 13:30:00,585.54,585.73,582.52,584.09,13884.0,584.1295,584.319,581.1168,582.683,13884.0
2024-10-10 14:00:00,584.15,585.38,583.56,585.22,15887.0,582.7428,583.9699,582.1543,583.8103,15887.0
2024-10-10 14:30:00,585.09,586.0,584.48,585.84,9497.0,583.6806,584.5884,583.0721,584.4288,9497.0
2024-10-10 15:00:00,585.76,585.87,584.71,585.1,6597.0,584.349,584.4587,583.3015,583.6906,6597.0
2024-10-10 15:30:00,585.26,585.73,583.47,583.73,26935.0,583.8502,584.319,582.0645,582.3239,26935.0
2024-10-11 09:30:00,584.11,586.63,582.78,586.47,50191.0,582.7029,585.2169,581.3761,585.0573,50191.0
2024-10-11 10:00:00,586.76,588.28,585.85,587.36,30520.0,585.3466,586.8629,584.4388,585.9451,30520.0
2024-10-11 10:30:00,587.35,587.69,583.67,584.94,18141.0,585.9351,586.2743,582.264,583.5309,18141.0
2024-10-11 11:00:00,584.38,585.5,583.46,585.2,9406.0,582.9723,584.0896,582.0545,583.7903,9406.0
2024-10-11 11:30:00,585.16,587.29,584.93,587.29,9865.0,583.7504,585.8753,583.521,585.8753,9865.0
2024-10-11 12:00:00,587.21,587.85,586.47,586.59,5558.0,585.7955,586.4339,585.0573,585.177,5558.0
2024-10-11 12:30:00,586.59,587.68,586.21,587.58,3672.0,585.177,586.2643,584.7979,586.1646,3672.0
2024-10-11 13:00:00,587.95,587.95,586.16,587.42,3294.0,586.5337,586.5337,584.748,586.005,3294.0
2024-10-11 13:30:00,587.41,587.82,587.14,587.37,4180.0,585.995,586.404,585.7256,585.9551,4180.0
2024-10-11 14:00:00,587.0,590.0,587.0,588.94,23661.0,585.586,588.5788,585.586,587.5213,23661.0
2024-10-11 14:30:00,588.97,589.05,587.85,588.97,10616.0,587.5512,587.631,586.4339,587.5512,10616.0
2024-10-11 15:00:00,588.79,591.19,588.79,590.94,23560.0,587.3717,589.7659,587.3717,589.5165,23560.0
2024-10-11 15:30:00,590.94,591.04,589.72,589.93,33846.0,589.5165,589.6163,588.2994,588.5089,33846.0
2024-10-14 09:30:00,594.15,599.33,591.88,599.28,46941.0,592.7188,597.8863,590.4542,597.8364,46941.0
2024-10-14 10:00:00,599.55,600.04,596.0,596.69,30989.0,598.1058,598.5946,594.5643,595.2526,30989.0
2024-10-14 10:30:00,597.38,597.72,594.99,594.99,10509.0,595.941,596.2802,593.5567,593.5567,10509.0
2024-10-14 11:00:00,594.19,595.07,592.97,593.5,17283.0,592.7587,593.6365,591.5416,592.0703,17283.0
2024-10-14 11:30:00,593.37,594.46,592.7,594.43,5923.0,591.9406,593.028,591.2723,592.9981,5923.0
2024-10-14 12:00:00,594.73,596.05,594.72,595.17,7351.0,593.2974,594.6142,593.2874,593.7363,7351.0
2024-10-14 12:30:00,595.25,595.66,594.1,594.1,2959.0,593.8161,594.2251,592.6689,592.6689,2959.0
2024-10-14 13:00:00,594.4,595.15,594.12,594.93,5392.0,592.9682,593.7164,592.6888,593.4969,5392.0
2024-10-14 13:30:00,594.97,595.32,593.7,593.79,10973.0,593.5368,593.8859,592.2698,592.3596,10973.0
2024-10-14 14:00:00,593.63,593.75,592.6,592.89,12817.0,592.2,592.3197,591.1725,591.4618,12817.0
2024-10-14 14:30:00,592.85,593.38,592.57,592.88,13948.0,591.4219,591.9506,591.1426,591.4518,13948.0
2024-10-14 15:00:00,592.8,593.22,592.22,592.5,5302.0,591.372,591.791,590.7934,591.0727,5302.0
2024-10-14 15:30:00,592.46,593.03,589.99,590.48,29704.0,591.0328,591.6015,588.5688,589.0576,29704.0
2024-10-15 09:30:00,590.13,590.3,584.81,586.09,36375.0,588.7084,588.878,583.4013,584.6782,36375.0
2024-10-15 10:00:00,586.32,587.89,582.32,583.0,42841.0,584.9076,586.4738,580.9173,581.5956,42841.0
2024-10-15 10:30:00,583.15,584.03,580.28,582.23,50355.0,581.7453,582.6231,578.8822,580.8275,50355.0
2024-10-15 11:00:00,582.4,584.0,581.63,582.86,16584.0,580.9971,582.5932,580.2289,581.456,16584.0
2024-10-15 11:30:00,582.79,584.29,582.58,583.59,13648.0,581.3861,582.8825,581.1766,582.1842,13648.0
2024-10-15 12:00:00,583.91,587.17,583.8,587.17,11823.0,582.5034,585.7556,582.3937,585.7556,11823.0
2024-10-15 12:30:00,587.22,588.0,586.92,587.72,6991.0,585.8055,586.5836,585.5062,586.3042,6991.0
2024-10-15 13:00:00,587.5,587.5,584.9,584.96,5621.0,586.0848,586.0848,583.491,583.5509,5621.0
2024-10-15 13:30:00,585.41,587.4,585.15,586.33,5144.0,583.9998,585.985,583.7404,584.9176,5144.0
2024-10-15 14:00:00,586.23,587.63,585.93,586.19,5202.0,584.8178,586.2145,584.5186,584.7779,5202.0
2024-10-15 14:30:00,586.72,586.75,584.5,584.5,7556.0,585.3067,585.3366,583.092,583.092,7556.0
2024-10-15 15:00:00,584.53,584.91,581.84,584.57,21442.0,583.1219,583.501,580.4384,583.1618,21442.0
2024-10-15 15:30:00,584.85,586.38,583.18,586.38,22834.0,583.4412,584.9675,581.7752,584.9675,22834.0
2024-10-16 09:30:00,581.0,581.99,576.33,576.46,67955.0,579.6004,580.5881,574.9417,575.0714,67955.0
2024-10-16 10:00:00,576.43,578.64,575.75,577.84,30757.0,575.0414,577.2461,574.3631,576.448,30757.0
2024-10-16 10:30:00,578.08,578.8,576.15,576.57,17217.0,576.6875,577.4057,574.7621,575.1811,17217.0
2024-10-16 11:00:00,576.49,577.21,575.05,576.13,21065.0,575.1013,575.8196,573.6648,574.7422,21065.0
2024-10-16 11:30:00,576.22,577.0,574.61,575.2,16960.0,574.832,575.6101,573.2258,573.8144,16960.0
2024-10-16 12:00:00,575.26,575.37,574.17,575.08,16619.0,573.8743,573.984,572.7869,573.6947,16619.0
2024-10-16 12:30:00,575.04,576.54,574.84,576.51,12809.0,573.6548,575.1512,573.4553,575.1213,12809.0
2024-10-16 13:00:00,576.3,576.62,574.1,574.24,13642.0,574.9118,575.231,572.7171,572.8567,13642.0
2024-10-16 13:30:00,574.15,575.31,574.15,575.03,13890.0,572.7669,573.9241,572.7669,573.6448,13890.0
2024-10-16 14:00:00,575.09,577.26,575.02,577.21,13138.0,573.7047,575.8694,573.6348,575.8196,13138.0
2024-10-16 14:30:00,577.08,577.95,576.5,577.41,8958.0,575.6899,576.5578,575.1113,576.0191,8958.0
2024-10-16 15:00:00,577.4,578.04,576.67,576.96,12260.0,576.0091,576.6476,575.2809,575.5702,12260.0
2024-10-16 15:30:00,576.89,577.25,575.59,576.73,23733.0,575.5003,575.8595,574.2035,575.3407,23733.0
2024-10-17 09:30:00,583.33,584.9,576.63,577.63,46668.0,581.9248,583.491,575.241,576.2386,46668.0
2024-10-17 10:00:00,578.3,578.55,575.3,577.17,14849.0,576.9069,577.1563,573.9142,575.7797,14849.0
2024-10-17 10:30:00,577.62,578.67,576.43,576.63,6441.0,576.2286,577.2761,575.0414,575.241,6441.0
2024-10-17 11:00:00,576.44,579.06,575.58,578.56,9637.0,575.0514,577.6651,574.1935,577.1663,9637.0
2024-10-17 11:30:00,579.0,581.74,578.96,581.59,11849.0,577.6053,580.3387,577.5654,580.189,11849.0
2024-10-17 12:00:00,581.85,582.0,580.47,580.47,7695.0,580.4484,580.598,579.0717,579.0717,7695.0
2024-10-17 12:30:00,579.6,580.26,579.01,579.3,1960.0,578.2038,578.8622,577.6152,577.9045,1960.0
2024-10-17 13:00:00,579.96,581.1,579.54,579.54,3150.0,578.5629,579.7002,578.144,578.144,3150.0
2024-10-17 13:30:00,579.66,580.0,579.0,579.19,4639.0,578.2637,578.6028,577.6053,577.7948,4639.0
2024-10-17 14:00:00,578.8,578.8,576.87,577.11,12636.0,577.4057,577.4057,575.4804,575.7198,12636.0
2024-10-17 14:30:00,576.97,578.18,576.47,578.0,6674.0,575.5801,576.7872,575.0813,576.6077,6674.0
2024-10-17 15:00:00,577.94,578.26,576.78,576.87,6272.0,576.5478,576.867,575.3906,575.4804,6272.0
2024-10-17 15:30:00,576.87,577.71,576.47,576.97,19574.0,575.4804,576.3184,575.0813,575.5801,19574.0
2024-10-18 09:30:00,581.1,583.95,579.06,581.6,43402.0,579.7002,582.5433,577.6651,580.199,43402.0
2024-10-18 10:00:00,581.98,582.89,578.96,578.96,15541.0,580.5781,581.4859,577.5654,577.5654,15541.0
2024-10-18 10:30:00,579.4,580.14,578.44,579.22,6227.0,578.0043,578.7425,577.0466,577.8247,6227.0
2024-10-18 11:00:00,579.44,580.5,579.32,580.35,10107.0,578.0442,579.1016,577.9245,578.952,10107.0
2024-10-18 11:30:00,580.53,581.0,578.65,578.83,8148.0,579.1316,579.6004,577.2561,577.4357,8148.0
2024-10-18 12:00:00,578.61,578.91,578.0,578.41,3880.0,577.2162,577.5155,576.6077,577.0167,3880.0
2024-10-18 12:30:00,578.52,579.78,578.52,579.65,4765.0,577.1264,578.3834,577.1264,578.2537,4765.0
2024-10-18 13:00:00,579.63,580.95,579.13,579.13,11038.0,578.2337,579.5506,577.7349,577.7349,11038.0
2024-10-18 13:30:00,579.08,579.69,579.0,579.13,3354.0,577.6851,578.2936,577.6053,577.7349,3354.0
2024-10-18 14:00:00,578.33,579.58,578.3,579.21,3299.0,576.9369,578.1839,576.9069,577.8147,3299.0
2024-10-18 14:30:00,579.17,579.47,578.15,578.42,29671.0,577.7748,578.0741,576.7573,577.0267,29671.0
2024-10-18 15:00:00,578.42,578.48,577.48,577.53,12156.0,577.0267,577.0865,576.0889,576.1388,12156.0
2024-10-18 15:30:00,577.52,577.52,575.33,576.41,26723.0,576.1288,576.1288,573.9441,575.0215,26723.0
2024-10-21 09:30:00,576.5,577.21,571.66,573.0,51401.0,575.1113,575.8196,570.2829,571.6197,51401.0
2024-10-21 10:00:00,573.07,573.9,572.21,572.62,29866.0,571.6895,572.5175,570.8316,571.2406,29866.0
2024-10-21 10:30:00,572.79,573.0,570.0,572.1,31009.0,571.4102,571.6197,568.6269,570.7219,31009.0
2024-10-21 11:00:00,571.5,571.59,569.11,569.64,22929.0,570.1233,570.2131,567.7391,568.2678,22929.0
2024-10-21 11:30:00,569.59,571.78,569.59,571.65,17212.0,568.2179,570.4026,568.2179,570.273,17212.0
2024-10-21 12:00:00,571.8,572.56,571.7,571.91,6714.0,570.4226,571.1808,570.3228,570.5323,6714.0
2024-10-21 12:30:00,572.02,573.5,571.84,573.39,3603.0,570.6421,572.1185,570.4625,572.0088,3603.0
2024-10-21 13:00:00,573.4,574.18,572.89,573.43,5648.0,572.0187,572.7969,571.51,572.0487,5648.0
2024-10-21 13:30:00,573.38,574.11,573.38,573.74,2540.0,571.9988,572.727,571.9988,572.3579,2540.0
2024-10-21 14:00:00,573.48,573.6,572.89,573.21,4176.0,572.0986,572.2183,571.51,571.8292,4176.0
2024-10-21 14:30:00,573.19,573.45,572.4,572.41,2215.0,571.8093,572.0686,571.0212,571.0311,2215.0
2024-10-21 15:00:00,572.5,574.32,572.21,573.5,7072.0,571.1209,572.9365,570.8316,572.1185,7072.0
2024-10-21 15:30:00,573.47,575.09,572.66,574.97,15121.0,572.0886,573.7047,571.2805,573.585,15121.0
2024-10-22 09:30:00,573.96,577.06,572.17,575.44,39458.0,572.5774,575.6699,570.7917,574.0538,39458.0
2024-10-22 10:00:00,575.54,577.92,574.35,577.54,22823.0,574.1536,576.5279,572.9665,576.1488,22823.0
2024-10-22 10:30:00,578.0,579.59,577.67,579.19,13742.0,576.6077,578.1938,576.2785,577.7948,13742.0
2024-10-22 11:00:00,579.37,579.44,577.4,577.86,7822.0,577.9744,578.0442,576.0091,576.468,7822.0
2024-10-22 11:30:00,577.27,579.53,577.25,579.32,6967.0,575.8794,578.134,575.8595,577.9245,6967.0
2024-10-22 12:00:00,578.41,578.64,577.25,577.52,4423.0,577.0167,577.2461,575.8595,576.1288,4423.0
2024-10-22 12:30:00,577.6,579.36,577.6,579.11,4200.0,576.2086,577.9644,576.2086,577.715,4200.0
2024-10-22 13:00:00,578.99,579.18,578.47,579.1,3095.0,577.5953,577.7848,577.0765,577.705,3095.0
2024-10-22 13:30:00,579.26,582.14,579.26,582.08,14578.0,577.8646,580.7377,577.8646,580.6778,14578.0
2024-10-22 14:00:00,582.02,583.37,581.75,581.75,10023.0,580.618,581.9647,580.3486,580.3486,10023.0
2024-10-22 14:30:00,581.83,581.83,580.5,580.69,5568.0,580.4284,580.4284,579.1016,579.2912,5568.0
2024-10-22 15:00:00,580.55,581.6,580.55,581.0,6030.0,579.1515,580.199,579.1515,579.6004,6030.0
2024-10-22 15:30:00,581.01,582.27,580.62,581.93,16642.0,579.6104,580.8674,579.2214,580.5282,16642.0
2024-10-23 09:30:00,579.99,584.43,577.71,579.63,40152.0,578.5929,583.0222,576.3184,578.2337,40152.0
2024-10-23 10:00:00,579.57,579.6,576.0,579.06,18931.0,578.1739,578.2038,574.6125,577.6651,18931.0
2024-10-23 10:30:00,579.23,581.53,579.23,579.52,26169.0,577.8347,580.1292,577.8347,578.124,26169.0
2024-10-23 11:00:00,579.23,579.86,573.8,573.92,18530.0,577.8347,578.4632,572.4178,572.5375,18530.0
2024-10-23 11:30:00,573.78,574.16,572.5,573.4,18033.0,572.3978,572.7769,571.1209,572.0187,18033.0
2024-10-23 12:00:00,573.34,573.43,569.87,570.07,24314.0,571.9589,572.0487,568.4972,568.6968,24314.0
2024-10-23 12:30:00,570.04,570.42,568.47,569.21,18594.0,568.6668,569.0459,567.1006,567.8388,18594.0
2024-10-23 13:00:00,569.12,569.12,565.48,566.9,22715.0,567.7491,567.7491,564.1178,565.5344,22715.0
2024-10-23 13:30:00,566.91,567.08,564.98,565.34,14191.0,565.5444,565.714,563.619,563.9782,14191.0
2024-10-23 14:00:00,565.31,565.5,563.58,564.1,15044.0,563.9482,564.1378,562.2224,562.7411,15044.0
2024-10-23 14:30:00,563.99,565.0,563.0,563.44,18410.0,562.6314,563.639,561.6438,562.0827,18410.0
2024-10-23 15:00:00,563.34,564.62,562.68,563.92,26767.0,561.983,563.2599,561.3246,562.5616,26767.0
2024-10-23 15:30:00,563.9,565.0,562.83,563.95,56808.0,562.5416,563.639,561.4742,562.5915,56808.0
2024-10-24 09:30:00,566.39,567.99,563.9,567.99,34433.0,565.0256,566.6218,562.5416,566.6218,34433.0
2024-10-24 10:00:00,567.99,568.76,564.75,564.84,18934.0,566.6218,567.3899,563.3896,563.4794,18934.0
2024-10-24 10:30:00,564.81,566.26,564.36,564.41,8755.0,563.4494,564.8959,563.0005,563.0504,8755.0
2024-10-24 11:00:00,564.56,565.54,563.57,564.0,10628.0,563.2,564.1777,562.2124,562.6414,10628.0
2024-10-24 11:30:00,563.93,563.93,561.83,563.15,4753.0,562.5716,562.5716,560.4766,561.7934,4753.0
2024-10-24 12:00:00,563.98,564.91,563.2,564.85,5800.0,562.6214,563.5492,561.8433,563.4893,5800.0
2024-10-24 12:30:00,565.3,567.01,565.3,566.69,5922.0,563.9383,565.6441,563.9383,565.3249,5922.0
2024-10-24 13:00:00,566.87,567.62,566.13,566.35,5975.0,565.5045,566.2527,564.7663,564.9857,5975.0
2024-10-24 13:30:00,566.59,567.6,566.22,566.22,5596.0,565.2251,566.2327,564.856,564.856,5596.0
2024-10-24 14:00:00,566.13,567.17,566.13,566.91,4907.0,564.7663,565.8038,564.7663,565.5444,4907.0
2024-10-24 14:30:00,566.76,567.0,566.43,566.88,4325.0,565.3947,565.6342,565.0655,565.5145,4325.0
2024-10-24 15:00:00,566.86,567.35,566.25,567.05,6645.0,565.4945,565.9833,564.886,565.684,6645.0
2024-10-24 15:30:00,567.1,568.15,566.3,567.67,15406.0,565.7339,566.7814,564.9358,566.3025,15406.0
2024-10-25 09:30:00,574.0,576.72,571.75,576.66,48012.0,572.6173,575.3307,570.3727,575.2709,48012.0
2024-10-25 10:00:00,576.99,579.18,576.0,579.09,31159.0,575.6001,577.7848,574.6125,577.695,31159.0
2024-10-25 10:30:00,579.0,581.09,577.5,579.17,19622.0,577.6053,579.6902,576.1089,577.7748,19622.0
2024-10-25 11:00:00,579.4,579.41,577.18,577.18,12341.0,578.0043,578.0143,575.7896,575.7896,12341.0
2024-10-25 11:30:00,577.22,577.87,575.63,576.04,14385.0,575.8295,576.478,574.2434,574.6524,14385.0
2024-10-25 12:00:00,576.45,578.88,576.0,578.64,6911.0,575.0614,577.4855,574.6125,577.2461,6911.0
2024-10-25 12:30:00,578.7,579.56,578.08,578.56,8836.0,577.306,578.1639,576.6875,577.1663,8836.0
2024-10-25 13:00:00,578.44,578.44,575.43,576.31,11710.0,577.0466,577.0466,574.0439,574.9217,11710.0
2024-10-25 13:30:00,576.53,576.53,574.35,575.12,13904.0,575.1412,575.1412,572.9665,573.7346,13904.0
2024-10-25 14:00:00,575.17,575.38,573.64,575.01,24872.0,573.7845,573.994,572.2582,573.6249,24872.0
2024-10-25 14:30:00,574.85,575.77,574.56,574.97,9338.0,573.4653,574.383,573.176,573.585,9338.0
2024-10-25 15:00:00,574.52,574.61,573.67,573.88,5497.0,573.136,573.2258,572.2881,572.4976,5497.0
2024-10-25 15:30:00,573.95,575.12,573.25,573.42,30657.0,572.5674,573.7346,571.8691,572.0387,30657.0
2024-10-28 09:30:00,582.0,583.72,574.72,576.25,61227.0,580.598,582.3139,573.3356,574.8619,61227.0
2024-10-28 10:00:00,576.77,577.81,575.99,575.99,10322.0,575.3806,576.4181,574.6025,574.6025,10322.0
2024-10-28 10:30:00,576.36,577.0,575.0,575.41,10267.0,574.9716,575.6101,573.6149,574.0239,10267.0
2024-10-28 11:00:00,575.49,576.24,574.26,575.84,39495.0,574.1037,574.8519,572.8767,574.4529,39495.0
2024-10-28 11:30:00,576.16,576.61,575.55,576.45,7685.0,574.7721,575.221,574.1636,575.0614,7685.0
2024-10-28 12:00:00,576.27,578.0,576.23,577.62,6106.0,574.8818,576.6077,574.8419,576.2286,6106.0
2024-10-28 12:30:00,577.68,578.0,576.75,577.38,8431.0,576.2884,576.6077,575.3607,575.9892,8431.0
2024-10-28 13:00:00,577.13,578.0,576.77,577.59,5576.0,575.7398,576.6077,575.3806,576.1987,5576.0
2024-10-28 13:30:00,577.65,579.79,577.65,579.46,9644.0,576.2585,578.3934,576.2585,578.0641,9644.0
2024-10-28 14:00:00,579.52,580.63,578.34,579.25,21880.0,578.124,579.2313,576.9468,577.8547,21880.0
2024-10-28 14:30:00,579.27,580.43,579.1,579.85,20662.0,577.8746,579.0318,577.705,578.4532,20662.0
2024-10-28 15:00:00,579.68,580.19,579.68,580.07,4313.0,578.2836,578.7924,578.2836,578.6727,4313.0
2024-10-28 15:30:00,579.82,579.85,577.77,578.19,33825.0,578.4233,578.4532,576.3782,576.7972,33825.0
2024-10-29 09:30:00,580.22,580.22,575.5,578.26,30874.0,578.8223,578.8223,574.1137,576.867,30874.0
2024-10-29 10:00:00,577.75,583.05,577.75,581.59,34050.0,576.3583,581.6455,576.3583,580.189,34050.0
2024-10-29 10:30:00,582.09,587.3,582.09,586.59,73361.0,580.6878,585.8853,580.6878,585.177,73361.0
2024-10-29 11:00:00,586.74,589.93,586.4,588.03,47930.0,585.3266,588.5089,584.9874,586.6135,47930.0
2024-10-29 11:30:00,588.09,588.42,586.95,587.94,30662.0,586.6734,587.0026,585.5361,586.5237,30662.0
2024-10-29 12:00:00,588.1,588.5,586.28,587.24,13653.0,586.6833,587.0824,584.8677,585.8254,13653.0
2024-10-29 12:30:00,586.94,587.67,586.15,587.47,9100.0,585.5261,586.2544,584.738,586.0549,9100.0
2024-10-29 13:00:00,587.55,589.6,587.47,588.94,24589.0,586.1347,588.1797,586.0549,587.5213,24589.0
2024-10-29 13:30:00,588.58,590.2,588.36,589.11,22697.0,587.1622,588.7783,586.9427,587.6909,22697.0
2024-10-29 14:00:00,589.55,590.11,589.17,590.01,12364.0,588.1298,588.6885,587.7508,588.5887,12364.0
2024-10-29 14:30:00,589.98,590.75,589.77,590.75,8490.0,588.5588,589.327,588.3493,589.327,8490.0
2024-10-29 15:00:00,590.56,592.48,590.32,592.3,15130.0,589.1374,591.0528,588.898,590.8732,15130.0
2024-10-29 15:30:00,592.3,593.58,592.22,593.35,65980.0,590.8732,592.1501,590.7934,591.9207,65980.0
2024-10-30 09:30:00,600.98,600.98,592.18,594.85,194659.0,599.5323,599.5323,590.7535,593.4171,194659.0
2024-10-30 10:00:00,595.19,597.05,594.58,595.91,49126.0,593.7563,595.6118,593.1477,594.4745,49126.0
2024-10-30 10:30:00,595.86,598.86,595.64,597.85,97391.0,594.4246,597.4174,594.2052,596.4098,97391.0
2024-10-30 11:00:00,597.81,599.4,594.37,598.16,67151.0,596.3699,597.9561,592.9382,596.7191,67151.0
2024-10-30 11:30:00,598.33,600.5,598.11,599.91,60035.0,596.8887,599.0535,596.6692,598.4649,60035.0
2024-10-30 12:00:00,599.85,600.22,598.61,598.89,25893.0,598.405,598.7741,597.168,597.4473,25893.0
2024-10-30 12:30:00,598.86,599.0,596.73,597.6,16749.0,597.4174,597.5571,595.2925,596.1604,16749.0
2024-10-30 13:00:00,597.36,597.48,594.52,594.52,35503.0,595.921,596.0407,593.0879,593.0879,35503.0
2024-10-30 13:30:00,594.75,595.51,593.0,594.1,85957.0,593.3173,594.0755,591.5715,592.6689,85957.0
2024-10-30 14:00:00,594.12,594.78,593.0,593.91,27564.0,592.6888,593.3472,591.5715,592.4793,27564.0
2024-10-30 14:30:00,593.93,596.23,593.5,593.5,27072.0,592.4993,594.7938,592.0703,592.0703,27072.0
2024-10-30 15:00:00,593.5,595.12,589.38,595.12,93784.0,592.0703,593.6864,587.9603,593.6864,93784.0
2024-10-30 15:30:00,595.02,595.21,590.82,591.55,125483.0,593.5867,593.7762,589.3968,590.125,125483.0
2024-10-31 09:30:00,585.0,589.9,573.85,579.01,277877.0,583.5908,588.479,572.4677,577.6152,277877.0
2024-10-31 10:00:00,578.13,579.4,572.56,576.32,65606.0,576.7374,578.0043,571.1808,574.9317,65606.0
2024-10-31 10:30:00,576.0,576.66,570.82,573.82,48725.0,574.6125,575.2709,569.445,572.4377,48725.0
2024-10-31 11:00:00,573.33,573.66,570.08,572.14,46579.0,571.9489,572.2781,568.7067,570.7618,46579.0
2024-10-31 11:30:00,572.08,572.27,565.99,567.01,54905.0,570.7019,570.8915,564.6266,565.6441,54905.0
2024-10-31 12:00:00,567.03,569.83,566.33,568.19,66382.0,565.6641,568.4573,564.9658,566.8213,66382.0
2024-10-31 12:30:00,568.26,569.53,567.31,568.1,16807.0,566.8911,568.1581,565.9434,566.7315,16807.0
2024-10-31 13:00:00,567.81,569.79,566.28,566.3,23058.0,566.4422,568.4174,564.9159,564.9358,23058.0
2024-10-31 13:30:00,566.11,566.23,564.05,565.01,48221.0,564.7463,564.866,562.6913,563.649,48221.0
2024-10-31 14:00:00,564.8,565.65,563.18,564.79,17192.0,563.4395,564.2874,561.8234,563.4295,17192.0
2024-10-31 14:30:00,564.86,565.5,563.77,565.31,22553.0,563.4993,564.1378,562.4119,563.9482,22553.0
2024-10-31 15:00:00,565.28,570.75,565.28,569.93,45253.0,563.9183,569.3751,563.9183,568.5571,45253.0
2024-10-31 15:30:00,570.0,571.01,565.55,567.88,114631.0,568.6269,569.6345,564.1877,566.512,114631.0
2024-11-01 09:30:00,567.71,571.53,562.66,566.87,121227.0,566.3425,570.1532,561.3046,565.5045,121227.0
2024-11-01 10:00:00,566.78,572.65,564.43,572.23,43856.0,565.4147,571.2706,563.0704,570.8516,43856.0
2024-11-01 10:30:00,572.61,573.25,568.84,570.11,29639.0,571.2306,571.8691,567.4697,568.7367,29639.0
2024-11-01 11:00:00,570.07,573.0,569.88,572.5,32356.0,568.6968,571.6197,568.5072,571.1209,32356.0
2024-11-01 11:30:00,572.6,573.5,569.43,569.84,21289.0,571.2207,572.1185,568.0583,568.4673,21289.0
2024-11-01 12:00:00,569.65,571.95,569.63,570.9,17071.0,568.2778,570.5722,568.2578,569.5248,17071.0
2024-11-01 12:30:00,570.95,572.64,570.43,572.18,11694.0,569.5746,571.2606,569.0559,570.8017,11694.0
2024-11-01 13:00:00,572.43,572.78,570.22,572.66,8674.0,571.0511,571.4002,568.8464,571.2805,8674.0
2024-11-01 13:30:00,571.53,572.9,570.9,572.0,7287.0,570.1532,571.5199,569.5248,570.6221,7287.0
2024-11-01 14:00:00,571.91,572.58,569.71,570.17,15183.0,570.5323,571.2007,568.3376,568.7965,15183.0
2024-11-01 14:30:00,570.2,570.2,568.25,569.0,16641.0,568.8265,568.8265,566.8812,567.6293,16641.0
2024-11-01 15:00:00,568.94,569.8,567.5,567.69,14525.0,567.5695,568.4274,566.133,566.3225,14525.0
2024-11-01 15:30:00,567.52,568.61,565.96,566.85,48293.0,566.1529,567.2403,564.5967,565.4845,48293.0
2024-11-04 09:30:00,564.59,565.61,558.0,563.01,54398.0,563.23,564.2475,556.6558,561.6538,54398.0
2024-11-04 10:00:00,563.5,566.5,562.5,565.95,17807.0,562.1426,565.1354,561.145,564.5867,17807.0
2024-11-04 10:30:00,566.07,568.0,564.9,567.48,17292.0,564.7064,566.6318,563.5392,566.113,17292.0
2024-11-04 11:00:00,567.77,568.66,565.77,567.28,24937.0,566.4023,567.2902,564.4071,565.9135,24937.0
2024-11-04 11:30:00,567.21,567.36,561.32,562.0,11756.0,565.8437,565.9933,559.9678,560.6462,11756.0
2024-11-04 12:00:00,562.25,562.66,559.61,562.43,12396.0,560.8956,561.3046,558.262,561.0752,12396.0
2024-11-04 12:30:00,562.0,564.0,562.0,563.35,4436.0,560.6462,562.6414,560.6462,561.993,4436.0
2024-11-04 13:00:00,563.49,564.6,562.77,563.93,7354.0,562.1326,563.2399,561.4144,562.5716,7354.0
2024-11-04 13:30:00,564.14,564.9,563.82,564.29,10453.0,562.7811,563.5392,562.4618,562.9307,10453.0
2024-11-04 14:00:00,564.24,564.7,563.45,563.7,10470.0,562.8808,563.3397,562.0927,562.3421,10470.0
2024-11-04 14:30:00,563.7,564.17,561.57,562.41,21593.0,562.3421,562.811,560.2172,561.0552,21593.0
2024-11-04 15:00:00,561.85,562.32,560.87,561.02,23158.0,560.4966,560.9654,559.5189,559.6686,23158.0
2024-11-04 15:30:00,561.16,561.16,559.61,560.76,38891.0,559.8082,559.8082,558.262,559.4092,38891.0
2024-11-05 09:30:00,567.77,571.74,566.82,569.68,60530.0,566.4023,570.3627,565.4546,568.3077,60530.0
2024-11-05 10:00:00,569.69,571.11,567.5,569.49,36144.0,568.3177,569.7343,566.133,568.1182,36144.0
2024-11-05 10:30:00,569.59,570.53,568.28,568.7,19131.0,568.2179,569.1557,566.9111,567.3301,19131.0
2024-11-05 11:00:00,568.17,570.58,567.78,568.75,13252.0,566.8013,569.2055,566.4123,567.3799,13252.0
2024-11-05 11:30:00,568.78,570.65,568.78,570.19,7763.0,567.4099,569.2754,567.4099,568.8165,7763.0
2024-11-05 12:00:00,570.06,572.41,570.06,571.56,15236.0,568.6868,571.0311,568.6868,570.1832,15236.0
2024-11-05 12:30:00,571.57,572.73,571.47,571.76,7205.0,570.1932,571.3504,570.0934,570.3827,7205.0
2024-11-05 13:00:00,571.89,572.65,571.82,571.89,5811.0,570.5124,571.2706,570.4426,570.5124,5811.0
2024-11-05 13:30:00,571.96,571.96,569.5,569.5,6649.0,570.5822,570.5822,568.1281,568.1281,6649.0
2024-11-05 14:00:00,569.58,570.16,568.53,569.25,9238.0,568.2079,568.7865,567.1605,567.8787,9238.0
2024-11-05 14:30:00,569.17,570.1,568.99,568.99,4003.0,567.7989,568.7267,567.6194,567.6194,4003.0
2024-11-05 15:00:00,569.11,570.74,568.9,570.74,8192.0,567.7391,569.3652,567.5296,569.3652,8192.0
2024-11-05 15:30:00,570.85,573.27,570.85,572.11,69615.0,569.4749,571.8891,569.4749,570.7319,69615.0
2024-11-06 09:30:00,563.2,566.36,555.38,561.88,136436.0,561.8433,564.9957,554.0422,560.5265,136436.0
2024-11-06 10:00:00,562.13,571.0,560.51,570.99,76936.0,560.7759,569.6245,559.1598,569.6146,76936.0
2024-11-06 10:30:00,571.2,572.99,565.99,566.91,35819.0,569.824,571.6097,564.6266,565.5444,35819.0
2024-11-06 11:00:00,567.07,568.16,564.15,566.86,24376.0,565.704,566.7914,562.791,565.4945,24376.0
2024-11-06 11:30:00,566.62,568.36,565.25,565.68,21997.0,565.2551,566.9909,563.8884,564.3173,21997.0
2024-11-06 12:00:00,565.23,566.74,564.22,564.41,18075.0,563.8684,565.3748,562.8609,563.0504,18075.0
2024-11-06 12:30:00,564.29,564.29,561.5,561.5,25763.0,562.9307,562.9307,560.1474,560.1474,25763.0
2024-11-06 13:00:00,561.26,564.46,561.26,564.27,17512.0,559.908,563.1003,559.908,562.9107,17512.0
2024-11-06 13:30:00,564.46,566.56,563.44,566.12,24239.0,563.1003,565.1952,562.0827,564.7563,24239.0
2024-11-06 14:00:00,566.33,568.16,565.88,568.02,13246.0,564.9658,566.7914,564.5169,566.6517,13246.0
2024-11-06 14:30:00,568.36,568.78,566.41,567.26,14483.0,566.9909,567.4099,565.0456,565.8935,14483.0
2024-11-06 15:00:00,567.1,569.44,566.92,569.26,15817.0,565.7339,568.0683,565.5544,567.8887,15817.0
2024-11-06 15:30:00,569.37,572.15,569.2,571.72,54680.0,567.9985,570.7718,567.8289,570.3428,54680.0
2024-11-07 09:30:00,576.89,587.46,575.68,584.66,90508.0,575.5003,586.0449,574.2933,583.2516,90508.0
2024-11-07 10:00:00,584.58,587.71,584.08,586.55,36661.0,583.1718,586.2943,582.673,585.1371,36661.0
2024-11-07 10:30:00,586.56,590.89,585.33,589.12,37572.0,585.147,589.4666,583.92,587.7009,37572.0
2024-11-07 11:00:00,590.0,590.9,588.0,589.73,44760.0,588.5788,589.4766,586.5836,588.3094,44760.0
2024-11-07 11:30:00,589.73,593.16,589.6,593.16,22220.0,588.3094,591.7311,588.1797,591.7311,22220.0
2024-11-07 12:00:00,593.0,593.0,589.78,590.02,13749.0,591.5715,591.5715,588.3593,588.5987,13749.0
2024-11-07 12:30:00,590.02,591.79,589.01,591.79,14811.0,588.5987,590.3644,587.5911,590.3644,14811.0
2024-11-07 13:00:00,591.75,592.16,590.33,591.73,15507.0,590.3245,590.7336,588.908,590.3046,15507.0
2024-11-07 13:30:00,591.47,592.5,591.44,591.55,25655.0,590.0452,591.0727,590.0153,590.125,25655.0
2024-11-07 14:00:00,591.67,593.64,591.5,592.18,66725.0,590.2447,592.21,590.0751,590.7535,66725.0
2024-11-07 14:30:00,592.33,593.33,591.5,593.3,28507.0,590.9031,591.9007,590.0751,591.8708,28507.0
2024-11-07 15:00:00,593.02,594.64,592.98,593.2,20892.0,591.5915,593.2076,591.5516,591.771,20892.0
2024-11-07 15:30:00,593.24,593.34,590.66,591.91,46863.0,591.811,591.9107,589.2372,590.4842,46863.0
2024-11-08 09:30:00,591.33,593.05,588.0,588.69,91266.0,589.9056,591.6214,586.5836,587.2719,91266.0
2024-11-08 10:00:00,588.69,588.76,585.9,586.78,83332.0,587.2719,587.3417,584.4886,585.3665,83332.0
2024-11-08 10:30:00,586.74,587.2,585.27,586.92,24698.0,585.3266,585.7855,583.8602,585.5062,24698.0
2024-11-08 11:00:00,586.68,587.36,584.67,587.33,17506.0,585.2668,585.9451,583.2616,585.9152,17506.0
2024-11-08 11:30:00,587.29,587.42,584.75,585.76,9259.0,585.8753,586.005,583.3414,584.349,9259.0
2024-11-08 12:00:00,585.6,586.29,584.71,585.3,6895.0,584.1894,584.8777,583.3015,583.8901,6895.0
2024-11-08 12:30:00,585.15,587.07,585.15,586.4,8975.0,583.7404,585.6558,583.7404,584.9874,8975.0
2024-11-08 13:00:00,586.08,587.83,585.74,587.76,6672.0,584.6682,586.414,584.329,586.3442,6672.0
2024-11-08 13:30:00,588.0,588.42,587.29,588.0,7503.0,586.5836,587.0026,585.8753,586.5836,7503.0
2024-11-08 14:00:00,587.87,588.0,586.84,587.4,4829.0,586.4539,586.5836,585.4264,585.985,4829.0
2024-11-08 14:30:00,587.29,588.96,587.28,588.96,9823.0,585.8753,587.5413,585.8653,587.5413,9823.0
2024-11-08 15:00:00,588.95,589.31,588.22,588.36,9289.0,587.5313,587.8904,586.803,586.9427,9289.0
2024-11-08 15:30:00,588.17,589.33,587.72,589.24,23073.0,586.7532,587.9104,586.3042,587.8206,23073.0
2024-11-11 09:30:00,586.35,586.53,577.0,577.01,67947.0,584.9375,585.1171,575.6101,575.62,67947.0
2024-11-11 10:00:00,577.0,580.29,576.6,579.88,33852.0,575.6101,578.8921,575.211,578.4831,33852.0
2024-11-11 10:30:00,579.95,582.31,579.95,581.2,96042.0,578.553,580.9073,578.553,579.8,96042.0
2024-11-11 11:00:00,581.55,582.15,579.87,580.9,9389.0,580.1491,580.7477,578.4732,579.5007,9389.0
2024-11-11 11:30:00,581.04,583.35,580.88,582.8,19680.0,579.6403,581.9448,579.4807,581.3961,19680.0
2024-11-11 12:00:00,582.66,583.09,580.99,581.13,8447.0,581.2564,581.6854,579.5905,579.7301,8447.0
2024-11-11 12:30:00,581.22,582.73,581.22,582.47,6654.0,579.8199,581.3263,579.8199,581.0669,6654.0
2024-11-11 13:00:00,582.36,582.63,581.0,582.63,8035.0,580.9572,581.2265,579.6004,581.2265,8035.0
2024-11-11 13:30:00,582.85,585.6,582.43,585.48,9532.0,581.446,584.1894,581.027,584.0696,9532.0
2024-11-11 14:00:00,585.6,585.6,583.5,583.65,8204.0,584.1894,584.1894,582.0944,582.2441,8204.0
2024-11-11 14:30:00,583.5,583.99,582.98,583.1,10691.0,582.0944,582.5832,581.5757,581.6954,10691.0
2024-11-11 15:00:00,583.05,583.52,582.91,583.52,6920.0,581.6455,582.1144,581.5058,582.1144,6920.0
2024-11-11 15:30:00,583.41,583.63,582.61,583.34,19796.0,582.0046,582.2241,581.2066,581.9348,19796.0
2024-11-12 09:30:00,587.67,599.49,586.21,595.34,174378.0,586.2544,598.0459,584.7979,593.9059,174378.0
2024-11-12 10:00:00,595.99,596.0,587.91,588.29,47046.0,594.5543,594.5643,586.4938,586.8729,47046.0
2024-11-12 10:30:00,588.04,588.31,581.33,583.85,121613.0,586.6235,586.8928,579.9296,582.4436,121613.0
2024-11-12 11:00:00,583.87,587.0,581.65,583.04,36973.0,582.4635,585.586,580.2489,581.6355,36973.0
2024-11-12 11:30:00,583.0,583.48,580.44,582.69,41833.0,581.5956,582.0745,579.0418,581.2864,41833.0
2024-11-12 12:00:00,582.19,586.5,582.19,586.5,8390.0,580.7876,585.0872,580.7876,585.0872,8390.0
2024-11-12 12:30:00,586.5,586.65,582.8,583.05,15312.0,585.0872,585.2368,581.3961,581.6455,15312.0
2024-11-12 13:00:00,582.7,585.55,582.46,584.29,16177.0,581.2963,584.1395,581.0569,582.8825,16177.0
2024-11-12 13:30:00,584.42,586.84,584.42,586.68,18577.0,583.0122,585.4264,583.0122,585.2668,18577.0
2024-11-12 14:00:00,586.69,587.57,585.25,585.5,22468.0,585.2767,586.1546,583.8402,584.0896,22468.0
2024-11-12 14:30:00,585.45,587.14,585.38,585.61,8517.0,584.0397,585.7256,583.9699,584.1993,8517.0
2024-11-12 15:00:00,585.64,585.72,584.5,585.2,6500.0,584.2293,584.3091,583.092,583.7903,6500.0
2024-11-12 15:30:00,585.09,586.4,583.91,584.77,32340.0,583.6806,584.9874,582.5034,583.3614,32340.0
2024-11-13 09:30:00,582.77,583.26,575.17,576.93,64839.0,581.3662,581.855,573.7845,575.5402,64839.0
2024-11-13 10:00:00,576.77,580.64,576.5,580.51,43391.0,575.3806,579.2413,575.1113,579.1116,43391.0
2024-11-13 10:30:00,580.61,582.49,579.2,579.77,25187.0,579.2114,581.0868,577.8048,578.3734,25187.0
2024-11-13 11:00:00,579.8,581.96,578.95,581.86,15829.0,578.4033,580.5581,577.5554,580.4584,15829.0
2024-11-13 11:30:00,581.9,582.3,579.73,582.05,9151.0,580.4983,580.8973,578.3335,580.6479,9151.0
2024-11-13 12:00:00,581.65,584.7,581.65,584.5,18682.0,580.2489,583.2915,580.2489,583.092,18682.0
2024-11-13 12:30:00,584.28,585.13,583.31,584.0,8219.0,582.8725,583.7205,581.9049,582.5932,8219.0
2024-11-13 13:00:00,583.86,584.61,583.09,584.61,6434.0,582.4535,583.2017,581.6854,583.2017,6434.0
2024-11-13 13:30:00,584.75,585.53,584.03,585.0,14986.0,583.3414,584.1195,582.6231,583.5908,14986.0
2024-11-13 14:00:00,584.79,584.79,581.91,582.57,6616.0,583.3813,583.3813,580.5082,581.1667,6616.0
2024-11-13 14:30:00,582.33,582.66,580.97,581.24,7942.0,580.9272,581.2564,579.5705,579.8399,7942.0
2024-11-13 15:00:00,581.19,582.62,580.91,582.05,5475.0,579.79,581.2165,579.5107,580.6479,5475.0
2024-11-13 15:30:00,581.5,582.54,578.9,580.07,30865.0,580.0992,581.1367,577.5055,578.6727,30865.0
2024-11-14 09:30:00,577.19,578.75,574.4,577.5,42865.0,575.7996,577.3559,573.0163,576.1089,42865.0
2024-11-14 10:00:00,577.45,578.0,574.81,576.0,24232.0,576.059,576.6077,573.4253,574.6125,24232.0
2024-11-14 10:30:00,575.92,579.25,575.84,577.76,19049.0,574.5327,577.8547,574.4529,576.3682,19049.0
2024-11-14 11:00:00,579.0,580.5,578.72,579.13,10745.0,577.6053,579.1016,577.3259,577.7349,10745.0
2024-11-14 11:30:00,579.17,580.33,578.12,578.12,9330.0,577.7748,578.9321,576.7274,576.7274,9330.0
2024-11-14 12:00:00,577.5,578.3,575.86,576.5,8000.0,576.1089,576.9069,574.4728,575.1113,8000.0
2024-11-14 12:30:00,576.35,576.53,573.95,575.97,17607.0,574.9616,575.1412,572.5674,574.5826,17607.0
2024-11-14 13:00:00,575.73,576.76,575.32,575.89,44418.0,574.3431,575.3707,573.9341,574.5027,44418.0
2024-11-14 13:30:00,575.91,575.92,573.57,573.57,13414.0,574.5227,574.5327,572.1883,572.1883,13414.0
2024-11-14 14:00:00,574.09,575.4,573.94,574.36,12993.0,572.7071,574.0139,572.5574,572.9764,12993.0
2024-11-14 14:30:00,574.5,575.67,574.09,574.96,8535.0,573.1161,574.2833,572.7071,573.575,8535.0
2024-11-14 15:00:00,574.86,574.86,573.12,574.11,15825.0,573.4752,573.4752,571.7394,572.727,15825.0
2024-11-14 15:30:00,574.32,577.89,573.56,577.11,36410.0,572.9365,576.4979,572.1784,575.7198,36410.0
2024-11-15 09:30:00,571.22,572.49,566.61,567.49,59203.0,569.844,571.1109,565.2451,566.123,59203.0
2024-11-15 10:00:00,567.26,567.44,562.23,563.0,47729.0,565.8935,566.0731,560.8757,561.6438,47729.0
2024-11-15 10:30:00,563.0,564.59,562.66,563.43,15410.0,561.6438,563.23,561.3046,562.0728,15410.0
2024-11-15 11:00:00,563.05,564.14,561.86,564.14,19357.0,561.6937,562.7811,560.5065,562.7811,19357.0
2024-11-15 11:30:00,564.21,565.3,559.59,560.46,29770.0,562.8509,563.9383,558.242,559.1099,29770.0
2024-11-15 12:00:00,560.4,560.52,557.17,557.68,34063.0,559.0501,559.1698,555.8278,556.3366,34063.0
2024-11-15 12:30:00,557.64,557.68,554.21,555.45,31283.0,556.2967,556.3366,552.875,554.112,31283.0
2024-11-15 13:00:00,555.63,556.69,554.9,555.0,26041.0,554.2916,555.349,553.5633,553.6631,26041.0
2024-11-15 13:30:00,554.86,555.08,552.11,553.07,23046.0,553.5234,553.7429,550.78,551.7377,23046.0
2024-11-15 14:00:00,553.19,556.04,552.86,554.63,19475.0,551.8574,554.7006,551.5282,553.294,19475.0
2024-11-15 14:30:00,555.05,557.27,554.85,555.96,15139.0,553.7129,555.9276,553.5134,554.6208,15139.0
2024-11-15 15:00:00,556.08,556.36,554.73,554.94,29549.0,554.7405,555.0198,553.3937,553.6032,29549.0
2024-11-15 15:30:00,555.09,556.16,552.09,553.9,100263.0,553.7529,554.8203,550.7601,552.5657,100263.0
2024-11-18 09:30:00,557.02,557.25,550.13,552.46,92553.0,555.6782,555.9076,548.8048,551.1292,92553.0
2024-11-18 10:00:00,552.25,555.13,550.1,555.13,44595.0,550.9197,553.7928,548.7749,553.7928,44595.0
2024-11-18 10:30:00,555.34,557.83,555.22,557.03,29883.0,554.0022,556.4863,553.8825,555.6882,29883.0
2024-11-18 11:00:00,556.91,559.06,556.67,558.5,21542.0,555.5685,557.7133,555.329,557.1546,21542.0
2024-11-18 11:30:00,558.99,559.87,557.28,557.47,23563.0,557.6435,558.5213,555.9376,556.1271,23563.0
2024-11-18 12:00:00,557.49,557.6,556.22,556.48,20000.0,556.1471,556.2568,554.8801,555.1395,20000.0
2024-11-18 12:30:00,556.62,556.83,554.08,554.5,105130.0,555.2792,555.4887,552.7453,553.1643,105130.0
2024-11-18 13:00:00,554.49,556.02,554.43,555.18,84305.0,553.1543,554.6806,553.0944,553.8426,84305.0
2024-11-18 13:30:00,555.3,555.52,554.16,554.99,21399.0,553.9623,554.1818,552.8251,553.6531,21399.0
2024-11-18 14:00:00,554.87,555.0,553.6,553.86,41055.0,553.5334,553.6631,552.2664,552.5258,41055.0
2024-11-18 14:30:00,553.86,556.08,553.73,555.55,12656.0,552.5258,554.7405,552.3961,554.2117,12656.0
2024-11-18 15:00:00,555.8,556.0,555.0,555.14,12376.0,554.4611,554.6607,553.6631,553.8027,12376.0
2024-11-18 15:30:00,555.18,556.0,553.91,554.39,56085.0,553.8426,554.6607,552.5757,553.0545,56085.0
2024-11-19 09:30:00,551.8,555.83,550.6,552.55,41432.0,550.4708,554.4911,549.2737,551.219,41432.0
2024-11-19 10:00:00,552.65,553.9,551.49,553.75,14197.0,551.3187,552.5657,550.1615,552.4161,14197.0
2024-11-19 10:30:00,553.61,555.5,553.49,554.39,16722.0,552.2764,554.1619,552.1567,553.0545,16722.0
2024-11-19 11:00:00,554.39,556.56,554.39,555.0,15673.0,553.0545,555.2193,553.0545,553.6631,15673.0
2024-11-19 11:30:00,554.8,555.76,553.25,553.48,22213.0,553.4636,554.4212,551.9173,552.1467,22213.0
2024-11-19 12:00:00,552.99,553.97,552.52,553.08,6821.0,551.6579,552.6355,551.189,551.7477,6821.0
2024-11-19 12:30:00,553.33,554.91,553.33,554.72,5341.0,551.9971,553.5733,551.9971,553.3837,5341.0
2024-11-19 13:00:00,554.85,558.35,554.77,558.25,12345.0,553.5134,557.005,553.4336,556.9052,12345.0
2024-11-19 13:30:00,557.58,558.62,557.58,557.96,8210.0,556.2369,557.2743,556.2369,556.6159,8210.0
2024-11-19 14:00:00,558.33,558.41,557.0,557.0,9875.0,556.985,557.0649,555.6583,555.6583,9875.0
2024-11-19 14:30:00,556.54,557.28,556.0,556.98,4974.0,555.1994,555.9376,554.6607,555.6383,4974.0
2024-11-19 15:00:00,556.99,558.8,556.8,558.49,7085.0,555.6483,557.4539,555.4587,557.1447,7085.0
2024-11-19 15:30:00,558.41,561.41,558.37,561.0,35801.0,557.0649,560.0576,557.025,559.6486,35801.0
2024-11-20 09:30:00,562.02,565.28,557.81,557.95,89005.0,560.6662,563.9183,556.4663,556.606,89005.0
2024-11-20 10:00:00,557.96,558.58,554.38,555.69,26251.0,556.6159,557.2344,553.0446,554.3514,26251.0
2024-11-20 10:30:00,556.03,559.4,556.03,559.4,10345.0,554.6906,558.0525,554.6906,558.0525,10345.0
2024-11-20 11:00:00,559.81,559.98,558.52,559.26,7544.0,558.4615,558.6311,557.1746,557.9128,7544.0
2024-11-20 11:30:00,559.15,565.58,558.88,565.42,20902.0,557.8031,564.2176,557.5337,564.058,20902.0
2024-11-20 12:00:00,565.4,566.25,561.62,562.52,16673.0,564.038,564.886,560.2671,561.165,16673.0
2024-11-20 12:30:00,562.14,562.98,561.03,561.26,6120.0,560.7859,561.6238,559.6785,559.908,6120.0
2024-11-20 13:00:00,561.47,561.74,560.19,561.35,5385.0,560.1175,560.3868,558.8406,559.9978,5385.0
2024-11-20 13:30:00,561.07,561.13,559.38,560.37,6684.0,559.7184,559.7783,558.0325,559.0201,6684.0
2024-11-20 14:00:00,560.29,560.99,559.63,560.75,4838.0,558.9403,559.6386,558.2819,559.3992,4838.0
2024-11-20 14:30:00,560.86,561.89,560.71,561.46,4895.0,559.509,560.5365,559.3593,560.1075,4895.0
2024-11-20 15:00:00,561.57,562.89,561.05,562.72,6235.0,560.2172,561.5341,559.6985,561.3645,6235.0
2024-11-20 15:30:00,562.96,566.16,562.96,565.66,58078.0,561.6039,564.7962,561.6039,564.2974,58078.0
2024-11-21 09:30:00,569.67,570.0,556.65,557.23,47951.0,568.2977,568.6269,555.3091,555.8877,47951.0
2024-11-21 10:00:00,557.27,559.18,552.58,553.07,29677.0,555.9276,557.833,551.2489,551.7377,29677.0
2024-11-21 10:30:00,552.74,556.47,549.11,556.47,63103.0,551.4085,555.1295,547.7873,555.1295,63103.0
2024-11-21 11:00:00,556.98,559.0,556.44,558.38,26073.0,555.6383,557.6534,555.0996,557.0349,26073.0
2024-11-21 11:30:00,558.39,559.19,556.33,558.25,15778.0,557.0449,557.843,554.9899,556.9052,15778.0
2024-11-21 12:00:00,558.51,561.08,557.48,560.85,17988.0,557.1646,559.7284,556.1371,559.499,17988.0
2024-11-21 12:30:00,560.49,562.05,560.0,560.86,37197.0,559.1398,560.6961,558.651,559.509,37197.0
2024-11-21 13:00:00,561.34,562.5,560.84,562.5,8297.0,559.9878,561.145,559.489,561.145,8297.0
2024-11-21 13:30:00,562.57,563.0,561.46,562.21,10536.0,561.2148,561.6438,560.1075,560.8557,10536.0
2024-11-21 14:00:00,561.93,562.25,560.31,561.15,12211.0,560.5764,560.8956,558.9603,559.7983,12211.0
2024-11-21 14:30:00,560.84,562.67,560.84,562.61,5699.0,559.489,561.3146,559.489,561.2547,5699.0
2024-11-21 15:00:00,562.57,563.96,562.46,562.79,21760.0,561.2148,562.6015,561.1051,561.4343,21760.0
2024-11-21 15:30:00,562.56,563.49,561.96,563.43,24228.0,561.2049,562.1326,560.6063,562.0728,24228.0
2024-11-22 09:30:00,561.8,562.86,556.59,560.01,48190.0,560.4467,561.5041,555.2492,558.661,48190.0
2024-11-22 10:00:00,560.25,562.02,557.5,558.17,10712.0,558.9004,560.6662,556.157,556.8254,10712.0
2024-11-22 10:30:00,558.25,559.15,557.49,559.0,14545.0,556.9052,557.8031,556.1471,557.6534,14545.0
2024-11-22 11:00:00,559.0,559.0,555.51,555.91,13109.0,557.6534,557.6534,554.1718,554.5709,13109.0
2024-11-22 11:30:00,555.5,557.07,554.64,557.07,12387.0,554.1619,555.7281,553.3039,555.7281,12387.0
2024-11-22 12:00:00,556.8,558.49,556.5,557.52,9780.0,555.4587,557.1447,555.1595,556.177,9780.0
2024-11-22 12:30:00,557.45,560.05,557.13,559.39,8571.0,556.1072,558.7009,555.7879,558.0425,8571.0
2024-11-22 13:00:00,559.43,561.28,559.35,559.99,11541.0,558.0824,559.9279,558.0026,558.641,11541.0
2024-11-22 13:30:00,560.12,560.7,558.52,558.99,6467.0,558.7707,559.3493,557.1746,557.6435,6467.0
2024-11-22 14:00:00,558.67,558.78,557.01,558.36,6135.0,557.3242,557.434,555.6682,557.015,6135.0
2024-11-22 14:30:00,558.28,559.13,558.04,559.1,3244.0,556.9352,557.7831,556.6957,557.7532,3244.0
2024-11-22 15:00:00,559.25,559.88,558.8,559.79,8975.0,557.9028,558.5313,557.4539,558.4415,8975.0
2024-11-22 15:30:00,559.62,559.88,558.15,559.03,25226.0,558.2719,558.5313,556.8055,557.6834,25226.0
2024-11-25 09:30:00,562.5,572.36,560.49,568.0,166606.0,561.145,570.9813,559.1398,566.6318,166606.0
2024-11-25 10:00:00,567.0,569.37,565.45,567.99,100838.0,565.6342,567.9985,564.0879,566.6218,100838.0
2024-11-25 10:30:00,567.9,567.9,563.77,564.16,14650.0,566.532,566.532,562.4119,562.801,14650.0
2024-11-25 11:00:00,563.66,566.82,563.17,565.86,28574.0,562.3022,565.4546,561.8134,564.4969,28574.0
2024-11-25 11:30:00,566.12,567.0,564.57,564.99,22386.0,564.7563,565.6342,563.21,563.629,22386.0
2024-11-25 12:00:00,564.54,564.54,559.51,559.72,17314.0,563.1801,563.1801,558.1622,558.3717,17314.0
2024-11-25 12:30:00,559.91,561.08,558.29,559.89,31545.0,558.5612,559.7284,556.9451,558.5413,31545.0
2024-11-25 13:00:00,559.94,560.34,559.18,559.25,15297.0,558.5912,558.9902,557.833,557.9028,15297.0
2024-11-25 13:30:00,559.23,559.38,557.0,557.22,25772.0,557.8829,558.0325,555.6583,555.8777,25772.0
2024-11-25 14:00:00,557.15,559.5,556.51,559.4,8647.0,555.8079,558.1522,555.1694,558.0525,8647.0
2024-11-25 14:30:00,559.17,560.29,559.13,560.29,7552.0,557.823,558.9403,557.7831,558.9403,7552.0
2024-11-25 15:00:00,560.33,561.44,558.75,560.93,12825.0,558.9802,560.0876,557.404,559.5788,12825.0
2024-11-25 15:30:00,560.67,565.29,560.67,565.17,29285.0,559.3194,563.9283,559.3194,563.8086,29285.0
2024-11-26 09:30:00,565.57,572.15,565.57,569.98,97325.0,564.2076,570.7718,564.2076,568.607,97325.0
2024-11-26 10:00:00,570.29,573.0,568.62,573.0,24325.0,568.9162,571.6197,567.2503,571.6197,24325.0
2024-11-26 10:30:00,573.16,575.78,572.33,575.46,74937.0,571.7793,574.393,570.9513,574.0738,74937.0
2024-11-26 11:00:00,575.76,577.5,573.76,573.93,46960.0,574.3731,576.1089,572.3779,572.5475,46960.0
2024-11-26 11:30:00,573.9,575.25,573.15,575.22,14219.0,572.5175,573.8643,571.7693,573.8344,14219.0
2024-11-26 12:00:00,575.17,575.33,573.15,573.84,10633.0,573.7845,573.9441,571.7693,572.4577,10633.0
2024-11-26 12:30:00,574.0,575.01,573.61,574.12,4689.0,572.6173,573.6249,572.2282,572.737,4689.0
2024-11-26 13:00:00,573.71,574.65,573.31,573.9,5112.0,572.328,573.2657,571.929,572.5175,5112.0
2024-11-26 13:30:00,574.16,576.0,574.16,575.5,8491.0,572.7769,574.6125,572.7769,574.1137,8491.0
2024-11-26 14:00:00,575.32,575.77,571.58,572.5,9425.0,573.9341,574.383,570.2031,571.1209,9425.0
2024-11-26 14:30:00,572.13,572.75,571.81,572.13,7162.0,570.7518,571.3703,570.4326,570.7518,7162.0
2024-11-26 15:00:00,572.1,573.82,572.1,573.18,11721.0,570.7219,572.4377,570.7219,571.7993,11721.0
2024-11-26 15:30:00,573.17,574.67,572.44,573.32,27815.0,571.7893,573.2857,571.0611,571.9389,27815.0
2024-11-27 09:30:00,574.77,574.77,568.14,568.72,24678.0,573.3854,573.3854,566.7714,567.35,24678.0
2024-11-27 10:00:00,568.65,569.22,567.31,568.24,17861.0,567.2802,567.8488,565.9434,566.8712,17861.0
2024-11-27 10:30:00,568.13,569.39,567.37,567.5,13200.0,566.7614,568.0184,566.0033,566.133,13200.0
2024-11-27 11:00:00,567.41,567.41,565.27,566.31,15098.0,566.0432,566.0432,563.9083,564.9458,15098.0
2024-11-27 11:30:00,566.41,567.5,565.21,565.6,17572.0,565.0456,566.133,563.8485,564.2375,17572.0
2024-11-27 12:00:00,565.48,566.01,564.28,566.01,7792.0,564.1178,564.6465,562.9207,564.6465,7792.0
2024-11-27 12:30:00,565.94,567.17,565.25,566.47,8864.0,564.5767,565.8038,563.8884,565.1054,8864.0
2024-11-27 13:00:00,566.65,568.2,566.51,567.93,7684.0,565.285,566.8313,565.1453,566.5619,7684.0
2024-11-27 13:30:00,568.02,569.23,568.02,569.13,4543.0,566.6517,567.8588,566.6517,567.759,4543.0
2024-11-27 14:00:00,569.05,569.06,567.95,567.95,4969.0,567.6792,567.6892,566.5819,566.5819,4969.0
2024-11-27 14:30:00,567.96,568.24,567.19,567.59,5543.0,566.5918,566.8712,565.8237,566.2227,5543.0
2024-11-27 15:00:00,567.6,568.65,567.6,568.11,9014.0,566.2327,567.2802,566.2327,566.7415,9014.0
2024-11-27 15:30:00,568.0,569.5,567.42,569.33,18001.0,566.6318,568.1281,566.0532,567.9585,18001.0
2024-11-29 09:30:00,569.0,572.76,567.02,572.76,32631.0,567.6293,571.3803,565.6541,571.3803,32631.0
2024-11-29 10:00:00,573.0,573.45,571.73,572.0,19353.0,571.6197,572.0686,570.3528,570.6221,19353.0
2024-11-29 10:30:00,572.29,574.14,572.29,573.81,15871.0,570.9114,572.757,570.9114,572.4278,15871.0
2024-11-29 11:00:00,573.98,578.46,573.98,577.6,40856.0,572.5973,577.0666,572.5973,576.2086,40856.0
2024-11-29 11:30:00,577.5,577.56,575.76,576.22,15566.0,576.1089,576.1687,574.3731,574.832,15566.0
2024-11-29 12:00:00,575.85,575.87,574.55,574.67,14216.0,574.4628,574.4828,573.166,573.2857,14216.0
2024-11-29 12:30:00,575.0,576.11,573.58,574.45,27581.0,573.6149,574.7222,572.1983,573.0662,27581.0
2024-12-02 09:30:00,577.01,586.5,576.0,585.91,57456.0,575.62,585.0872,574.6125,584.4986,57456.0
2024-12-02 10:00:00,587.0,589.78,586.53,587.25,51348.0,585.586,588.3593,585.1171,585.8354,51348.0
2024-12-02 10:30:00,587.27,587.74,585.75,586.45,22452.0,585.8553,586.3242,584.339,585.0373,22452.0
2024-12-02 11:00:00,586.76,589.36,586.76,588.8,17094.0,585.3466,587.9403,585.3466,587.3816,17094.0
2024-12-02 11:30:00,588.91,593.04,588.91,592.8,41679.0,587.4914,591.6114,587.4914,591.372,41679.0
2024-12-02 12:00:00,592.9,594.4,592.76,592.94,20480.0,591.4718,592.9682,591.3321,591.5117,20480.0
2024-12-02 12:30:00,593.31,593.39,591.24,591.7,13320.0,591.8808,591.9606,589.8158,590.2747,13320.0
2024-12-02 13:00:00,591.63,591.69,590.61,591.04,11429.0,590.2048,590.2647,589.1873,589.6163,11429.0
2024-12-02 13:30:00,590.54,591.6,590.5,591.22,7570.0,589.1175,590.1749,589.0776,589.7958,7570.0
2024-12-02 14:00:00,591.02,591.07,589.95,590.13,8333.0,589.5963,589.6462,588.5289,588.7084,8333.0
2024-12-02 14:30:00,590.12,591.61,589.88,590.8,12644.0,588.6985,590.1849,588.459,589.3768,12644.0
2024-12-02 15:00:00,590.65,591.75,589.7,591.75,16029.0,589.2272,590.3245,588.2795,590.3245,16029.0
2024-12-02 15:30:00,591.97,593.38,591.62,592.65,39408.0,590.544,591.9506,590.1949,591.2224,39408.0
2024-12-03 09:30:00,594.54,596.74,591.68,594.21,79376.0,593.1078,595.3025,590.2547,592.7786,79376.0
2024-12-03 10:00:00,594.24,598.4,594.16,596.77,27099.0,592.8085,596.9585,592.7287,595.3324,27099.0
2024-12-03 10:30:00,596.78,599.9,596.26,599.9,16538.0,595.3424,598.4549,594.8237,598.4549,16538.0
2024-12-03 11:00:00,599.97,607.71,599.9,607.53,99478.0,598.5247,606.2461,598.4549,606.0665,99478.0
2024-12-03 11:30:00,607.65,608.06,604.12,604.24,61564.0,606.1862,606.5953,602.6647,602.7845,61564.0
2024-12-03 12:00:00,604.4,605.6,603.3,605.55,16662.0,602.9441,604.1412,601.8467,604.0913,16662.0
2024-12-03 12:30:00,605.39,605.62,602.62,605.56,23452.0,603.9317,604.1611,601.1684,604.1013,23452.0
2024-12-03 13:00:00,605.35,608.22,605.29,607.79,57181.0,603.8918,606.7549,603.8319,606.3259,57181.0
2024-12-03 13:30:00,607.88,608.7,606.29,606.92,18354.0,606.4157,607.2337,604.8295,605.458,18354.0
2024-12-03 14:00:00,607.1,609.0,607.1,608.92,15227.0,605.6376,607.533,605.6376,607.4532,15227.0
2024-12-03 14:30:00,608.73,609.41,608.13,609.36,12461.0,607.2636,607.942,606.6651,607.8921,12461.0
2024-12-03 15:00:00,609.33,611.5,609.07,610.6,41231.0,607.8622,610.027,607.6028,609.1291,41231.0
2024-12-03 15:30:00,610.65,614.19,610.08,613.6,70103.0,609.179,612.7105,608.6104,612.1219,70103.0
2024-12-04 09:30:00,612.96,616.22,610.9,613.66,74404.0,611.4834,614.7356,609.4284,612.1818,74404.0
2024-12-04 10:00:00,613.5,617.6,612.59,614.08,43328.0,612.0221,616.1123,611.1143,612.6008,43328.0
2024-12-04 10:30:00,614.34,615.47,609.5,609.84,70643.0,612.8601,613.9874,608.0318,608.371,70643.0
2024-12-04 11:00:00,610.21,610.36,606.49,608.51,38664.0,608.7401,608.8897,605.029,607.0442,38664.0
2024-12-04 11:30:00,608.35,608.98,605.21,608.12,29008.0,606.8846,607.513,603.7521,606.6551,29008.0
2024-12-04 12:00:00,608.24,610.76,608.04,610.17,20357.0,606.7748,609.2887,606.5753,608.7002,20357.0
2024-12-04 12:30:00,609.54,610.91,608.39,610.43,13571.0,608.0717,609.4384,606.9245,608.9595,13571.0
2024-12-04 13:00:00,610.36,611.26,610.3,610.65,13894.0,608.8897,609.7875,608.8299,609.179,13894.0
2024-12-04 13:30:00,610.69,610.7,607.9,610.08,18173.0,609.2189,609.2289,606.4356,608.6104,18173.0
2024-12-04 14:00:00,610.0,610.91,609.53,610.25,10765.0,608.5306,609.4384,608.0617,608.78,10765.0
2024-12-04 14:30:00,610.27,612.14,609.94,611.86,16770.0,608.7999,610.6654,608.4707,610.3861,16770.0
2024-12-04 15:00:00,611.98,614.84,611.98,613.77,24097.0,610.5058,613.3589,610.5058,612.2915,24097.0
2024-12-04 15:30:00,613.7,614.5,613.14,613.57,44702.0,612.2217,613.0197,611.663,612.092,44702.0
2024-12-05 09:30:00,617.45,619.81,611.63,612.57,52388.0,615.9626,618.3169,610.1567,611.0944,52388.0
2024-12-05 10:00:00,612.37,614.5,610.88,612.25,20147.0,610.8949,613.0197,609.4085,610.7752,20147.0
2024-12-05 10:30:00,612.28,613.08,610.46,611.31,18070.0,610.8051,611.6032,608.9895,609.8374,18070.0
2024-12-05 11:00:00,611.13,611.93,610.42,611.39,13511.0,609.6579,610.4559,608.9496,609.9172,13511.0
2024-12-05 11:30:00,611.06,611.74,610.83,611.74,10527.0,609.588,610.2664,609.3586,610.2664,10527.0
2024-12-05 12:00:00,611.66,613.1,610.8,611.75,5742.0,610.1866,611.6231,609.3287,610.2764,5742.0
2024-12-05 12:30:00,612.27,612.68,610.02,610.02,12598.0,610.7951,611.2041,608.5505,608.5505,12598.0
2024-12-05 13:00:00,610.24,610.24,607.23,608.4,8193.0,608.77,608.77,605.7673,606.9344,8193.0
2024-12-05 13:30:00,608.16,609.5,608.16,608.72,3779.0,606.695,608.0318,606.695,607.2537,3779.0
2024-12-05 14:00:00,608.75,610.41,608.39,609.01,12752.0,607.2836,608.9396,606.9245,607.543,12752.0
2024-12-05 14:30:00,608.83,609.55,608.53,608.63,5554.0,607.3634,608.0817,607.0641,607.1639,5554.0
2024-12-05 15:00:00,608.52,609.38,607.05,607.32,16046.0,607.0541,607.9121,605.5877,605.857,16046.0
2024-12-05 15:30:00,607.5,609.53,607.29,608.79,33078.0,606.0366,608.0617,605.8271,607.3235,33078.0
2024-12-06 09:30:00,609.63,619.13,608.71,619.13,67131.0,608.1615,617.6386,607.2437,617.6386,67131.0
2024-12-06 10:00:00,618.62,624.2,616.54,624.2,75549.0,617.1298,622.6964,615.0548,622.6964,75549.0
2024-12-06 10:30:00,623.88,623.94,619.12,620.94,26388.0,622.3771,622.437,617.6286,619.4442,26388.0
2024-12-06 11:00:00,620.86,625.4,620.86,625.4,36374.0,619.3644,623.8935,619.3644,623.8935,36374.0
2024-12-06 11:30:00,625.5,629.5,625.5,626.18,41411.0,623.9932,627.9836,623.9932,624.6716,41411.0
2024-12-06 12:00:00,625.99,627.79,624.81,625.03,15846.0,624.4821,626.2777,623.3049,623.5244,15846.0
2024-12-06 12:30:00,625.02,627.2,624.46,624.46,15306.0,623.5144,625.6891,622.9557,622.9557,15306.0
2024-12-06 13:00:00,624.95,627.36,624.9,625.82,12418.0,623.4446,625.8488,623.3947,624.3125,12418.0
2024-12-06 13:30:00,625.66,626.68,624.8,625.73,12150.0,624.1529,625.1704,623.2949,624.2227,12150.0
2024-12-06 14:00:00,625.59,625.79,623.98,624.08,9276.0,624.083,624.2825,622.4769,622.5767,9276.0
2024-12-06 14:30:00,623.0,624.37,622.82,623.06,11320.0,621.4993,622.866,621.3197,621.5591,11320.0
2024-12-06 15:00:00,623.02,623.15,621.47,621.74,21869.0,621.5192,621.6489,619.9729,620.2423,21869.0
2024-12-06 15:30:00,621.82,625.37,621.82,623.97,61841.0,620.3221,623.8636,620.3221,622.4669,61841.0
2024-12-09 09:30:00,623.75,626.17,620.0,622.43,49790.0,622.2475,624.6616,618.5065,620.9306,49790.0
2024-12-09 10:00:00,623.08,623.17,616.72,617.86,18443.0,621.5791,621.6689,615.2344,616.3716,18443.0
2024-12-09 10:30:00,617.8,618.18,610.38,610.38,33117.0,616.3118,616.6909,608.9097,608.9097,33117.0
2024-12-09 11:00:00,610.0,611.98,606.43,611.1,38303.0,608.5306,610.5058,604.9692,609.6279,38303.0
2024-12-09 11:30:00,610.99,611.63,609.04,611.32,16492.0,609.5182,610.1567,607.5729,609.8474,16492.0
2024-12-09 12:00:00,611.73,612.6,610.57,611.14,12458.0,610.2564,611.1243,609.0992,609.6678,12458.0
2024-12-09 12:30:00,610.25,611.02,609.25,610.21,13038.0,608.78,609.5481,607.7824,608.7401,13038.0
2024-12-09 13:00:00,610.0,611.67,609.59,611.11,7857.0,608.5306,610.1966,608.1216,609.6379,7857.0
2024-12-09 13:30:00,611.28,613.76,611.03,613.19,14418.0,609.8075,612.2815,609.5581,611.7129,14418.0
2024-12-09 14:00:00,613.01,613.47,610.45,611.03,7653.0,611.5333,611.9922,608.9795,609.5581,7653.0
2024-12-09 14:30:00,610.94,610.99,609.23,610.56,11310.0,609.4683,609.5182,607.7624,609.0892,11310.0
2024-12-09 15:00:00,610.84,611.13,609.58,610.5,9795.0,609.3686,609.6579,608.1116,609.0294,9795.0
2024-12-09 15:30:00,610.39,613.95,610.39,613.88,28168.0,608.9196,612.4711,608.9196,612.4012,28168.0
2024-12-10 09:30:00,617.56,624.0,613.31,622.64,45860.0,616.0724,622.4969,611.8326,621.1401,45860.0
2024-12-10 10:00:00,622.29,625.59,622.29,623.33,30884.0,620.791,624.083,620.791,621.8285,30884.0
2024-12-10 10:30:00,622.6,623.29,618.83,619.19,18899.0,621.1002,621.7886,617.3393,617.6984,18899.0
2024-12-10 11:00:00,619.0,619.0,616.42,616.43,10879.0,617.5089,617.5089,614.9351,614.9451,10879.0
2024-12-10 11:30:00,616.38,620.46,615.54,620.26,16967.0,614.8952,618.9654,614.0572,618.7659,16967.0
2024-12-10 12:00:00,620.27,621.54,619.22,621.03,12606.0,618.7758,620.0428,617.7284,619.534,12606.0
2024-12-10 12:30:00,621.52,621.61,619.8,620.76,14903.0,620.0228,620.1126,618.307,619.2647,14903.0
2024-12-10 13:00:00,620.25,620.64,618.66,619.64,12760.0,618.7559,619.1449,617.1697,618.1474,12760.0
2024-12-10 13:30:00,619.77,619.93,618.46,618.48,11735.0,618.277,618.4367,616.9702,616.9902,11735.0
2024-12-10 14:00:00,618.13,618.85,618.0,618.29,6428.0,616.641,617.3593,616.5113,616.8006,6428.0
2024-12-10 14:30:00,618.12,618.12,612.93,613.6,6723.0,616.631,616.631,611.4535,612.1219,6723.0
2024-12-10 15:00:00,613.6,615.36,613.5,615.15,10341.0,612.1219,613.8777,612.0221,613.6682,10341.0
2024-12-10 15:30:00,615.3,620.48,615.06,619.42,15965.0,613.8178,618.9853,613.5784,617.9279,15965.0
2024-12-11 09:30:00,623.84,634.11,622.3,634.08,67542.0,622.3372,632.5825,620.801,632.5526,67542.0
2024-12-11 10:00:00,633.91,638.27,632.5,633.4,60423.0,632.383,636.7325,630.9764,631.8742,60423.0
2024-12-11 10:30:00,633.57,635.19,632.45,634.52,17782.0,632.0438,633.6599,630.9265,632.9915,17782.0
2024-12-11 11:00:00,633.54,636.0,633.54,634.2,9755.0,632.0139,634.4679,632.0139,632.6723,9755.0
2024-12-11 11:30:00,633.9,635.03,633.25,633.51,7755.0,632.373,633.5003,631.7246,631.9839,7755.0
2024-12-11 12:00:00,633.97,635.06,633.54,635.0,27250.0,632.4428,633.5302,632.0139,633.4704,27250.0
2024-12-11 12:30:00,635.17,636.47,634.54,635.53,45923.0,633.6399,634.9368,633.0115,633.9991,45923.0
2024-12-11 13:00:00,635.61,635.61,633.08,634.0,30144.0,634.0789,634.0789,631.555,632.4728,30144.0
2024-12-11 13:30:00,634.0,634.98,633.5,633.8,20499.0,632.4728,633.4504,631.974,632.2732,20499.0
2024-12-11 14:00:00,633.8,633.8,631.65,632.06,26717.0,632.2732,632.2732,630.1284,630.5374,26717.0
2024-12-11 14:30:00,632.01,632.27,630.99,631.92,20502.0,630.4876,630.7469,629.47,630.3978,20502.0
2024-12-11 15:00:00,631.9,635.02,631.9,634.61,31575.0,630.3778,633.4903,630.3778,633.0813,31575.0
2024-12-11 15:30:00,634.58,634.92,632.22,632.51,63207.0,633.0514,633.3906,630.6971,630.9864,63207.0
2024-12-12 09:30:00,631.5,633.64,627.49,633.47,37452.0,629.9788,632.1136,625.9784,631.944,37452.0
2024-12-12 10:00:00,633.43,636.17,631.23,634.6,18815.0,631.9041,634.6375,629.7094,633.0713,18815.0
2024-12-12 10:30:00,634.18,636.38,633.86,633.93,11835.0,632.6523,634.847,632.3331,632.4029,11835.0
2024-12-12 11:00:00,634.33,635.25,633.4,634.17,15010.0,632.802,633.7198,631.8742,632.6424,15010.0
2024-12-12 11:30:00,634.11,634.11,632.3,632.74,12047.0,632.5825,632.5825,630.7769,631.2158,12047.0
2024-12-12 12:00:00,632.38,635.81,632.38,634.46,8417.0,630.8567,634.2784,630.8567,632.9317,8417.0
2024-12-12 12:30:00,634.35,634.35,632.41,633.3,5526.0,632.8219,632.8219,630.8866,631.7745,5526.0
2024-12-12 13:00:00,633.37,633.55,631.3,631.3,6411.0,631.8443,632.0239,629.7793,629.7793,6411.0
2024-12-12 13:30:00,631.05,631.05,630.0,630.38,3038.0,629.5299,629.5299,628.4824,628.8615,3038.0
2024-12-12 14:00:00,630.25,630.52,628.21,628.86,7978.0,628.7318,629.0011,626.6967,627.3451,7978.0
2024-12-12 14:30:00,628.75,631.46,628.75,630.4,5790.0,627.2354,629.9389,627.2354,628.8814,5790.0
2024-12-12 15:00:00,630.58,631.38,629.68,631.15,9048.0,629.061,629.8591,628.1632,629.6296,9048.0
2024-12-12 15:30:00,631.52,632.45,630.6,630.88,23217.0,629.9987,630.9265,629.081,629.3603,23217.0
2024-12-13 09:30:00,627.35,631.0,625.85,629.71,23937.0,625.8388,629.48,624.3424,628.1931,23937.0
2024-12-13 10:00:00,629.36,629.65,624.66,625.39,21384.0,627.8439,628.1332,623.1553,623.8835,21384.0
2024-12-13 10:30:00,624.79,626.0,619.6,619.6,16622.0,623.285,624.492,618.1075,618.1075,16622.0
2024-12-13 11:00:00,619.3,621.39,617.41,619.33,24709.0,617.8082,619.8931,615.9227,617.8381,24709.0
2024-12-13 11:30:00,619.23,620.74,617.94,618.36,11073.0,617.7383,619.2447,616.4515,616.8704,11073.0
2024-12-13 12:00:00,619.25,620.0,618.5,618.81,9681.0,617.7583,618.5065,617.0101,617.3194,9681.0
2024-12-13 12:30:00,618.23,619.01,617.3,617.7,10511.0,616.7408,617.5189,615.813,616.212,10511.0
2024-12-13 13:00:00,617.79,618.29,617.0,618.29,7878.0,616.3018,616.8006,615.5137,616.8006,7878.0
2024-12-13 13:30:00,618.15,618.95,617.7,618.61,9036.0,616.6609,617.459,616.212,617.1198,9036.0
2024-12-13 14:00:00,618.77,620.55,618.08,620.55,6978.0,617.2795,619.0552,616.5911,619.0552,6978.0
2024-12-13 14:30:00,620.5,620.9,619.99,619.99,10146.0,619.0053,619.4043,618.4965,618.4965,10146.0
2024-12-13 15:00:00,620.06,620.17,618.31,619.97,9903.0,618.5663,618.6761,616.8206,618.4766,9903.0
2024-12-13 15:30:00,619.9,621.78,619.71,620.26,19019.0,618.4067,620.2822,618.2172,618.7659,19019.0
2024-12-16 09:30:00,629.3,631.12,621.62,622.98,51983.0,628.2869,630.104,620.6193,621.9771,51983.0
2024-12-16 10:00:00,622.78,623.45,619.87,623.45,49244.0,621.7774,622.4463,618.8721,622.4463,49244.0
2024-12-16 10:30:00,623.38,624.8,619.99,621.37,41372.0,622.3765,623.7942,618.9919,620.3697,41372.0
2024-12-16 11:00:00,621.38,623.41,621.38,621.56,31006.0,620.3797,622.4064,620.3797,620.5594,31006.0
2024-12-16 11:30:00,621.71,621.87,618.97,621.82,17028.0,620.7091,620.8689,617.9736,620.819,17028.0
2024-12-16 12:00:00,622.4,624.79,621.71,623.9,12569.0,621.398,623.7842,620.7091,622.8956,12569.0
2024-12-16 12:30:00,623.81,624.38,622.45,623.68,11721.0,622.8058,623.3748,621.448,622.676,11721.0
2024-12-16 13:00:00,623.36,627.71,623.27,627.5,22192.0,622.3565,626.6995,622.2666,626.4898,22192.0
2024-12-16 13:30:00,627.34,627.54,626.03,627.54,8906.0,626.3301,626.5298,625.0222,626.5298,8906.0
2024-12-16 14:00:00,626.06,628.59,625.79,627.99,16262.0,625.0521,627.5781,624.7826,626.979,16262.0
2024-12-16 14:30:00,628.05,629.07,627.78,628.15,11636.0,627.0389,628.0573,626.7694,627.1388,11636.0
2024-12-16 15:00:00,628.7,630.8,628.7,629.47,12453.0,627.6879,629.7845,627.6879,628.4567,12453.0
2024-12-16 15:30:00,629.74,629.76,622.66,624.44,44652.0,628.7262,628.7462,621.6576,623.4348,44652.0
2024-12-17 09:30:00,625.53,632.27,621.68,624.71,46061.0,624.523,631.2521,620.6792,623.7043,46061.0
2024-12-17 10:00:00,624.5,624.5,616.73,617.97,42933.0,623.4947,623.4947,615.7372,616.9752,42933.0
2024-12-17 10:30:00,618.42,623.82,618.42,622.7,29667.0,617.4244,622.8157,617.4244,621.6976,29667.0
2024-12-17 11:00:00,622.4,626.0,621.25,625.75,14277.0,621.398,624.9922,620.2499,624.7426,14277.0
2024-12-17 11:30:00,624.26,627.44,624.1,624.5,13375.0,623.255,626.4299,623.0953,623.4947,13375.0
2024-12-17 12:00:00,624.27,624.27,622.05,622.15,19919.0,623.265,623.265,621.0486,621.1484,19919.0
2024-12-17 12:30:00,622.27,624.13,621.09,623.73,13477.0,621.2682,623.1252,620.0901,622.7259,13477.0
2024-12-17 13:00:00,623.32,623.53,621.76,621.88,10733.0,622.3166,622.5262,620.7591,620.8789,10733.0
2024-12-17 13:30:00,621.74,623.37,621.23,621.66,9265.0,620.7391,622.3665,620.2299,620.6592,9265.0
2024-12-17 14:00:00,621.66,621.66,619.84,620.67,23283.0,620.6592,620.6592,618.8422,619.6708,23283.0
2024-12-17 14:30:00,620.69,621.31,619.2,619.38,22343.0,619.6908,620.3098,618.2032,618.3829,22343.0
2024-12-17 15:00:00,619.37,620.68,618.75,619.01,15209.0,618.3729,619.6808,617.7539,618.0135,15209.0
2024-12-17 15:30:00,619.08,620.29,617.11,619.36,55843.0,618.0834,619.2914,616.1166,618.3629,55843.0
2024-12-18 09:30:00,620.35,625.41,617.0,624.06,65218.0,619.3513,624.4032,616.0067,623.0554,65218.0
2024-12-18 10:00:00,624.15,625.17,621.9,622.66,64525.0,623.1452,624.1636,620.8988,621.6576,64525.0
2024-12-18 10:30:00,623.26,626.0,622.52,623.64,31637.0,622.2567,624.9922,621.5178,622.636,31637.0
2024-12-18 11:00:00,622.78,622.94,617.81,621.11,62474.0,621.7774,621.9372,616.8154,620.1101,62474.0
2024-12-18 11:30:00,621.07,622.49,620.72,622.3,30752.0,620.0702,621.4879,619.7207,621.2982,30752.0
2024-12-18 12:00:00,621.93,622.29,620.2,621.28,13196.0,620.9288,621.2882,619.2016,620.2798,13196.0
2024-12-18 12:30:00,621.3,623.25,621.05,622.67,17111.0,620.2998,622.2467,620.0502,621.6676,17111.0
2024-12-18 13:00:00,622.5,626.43,622.5,626.27,18512.0,621.4979,625.4215,621.4979,625.2618,18512.0
2024-12-18 13:30:00,625.73,627.36,623.95,624.32,12944.0,624.7227,626.3501,622.9455,623.3149,12944.0
2024-12-18 14:00:00,623.49,623.75,619.1,619.1,37174.0,622.4863,622.7459,618.1033,618.1033,37174.0
2024-12-18 14:30:00,618.35,619.7,613.25,613.25,42623.0,617.3546,618.7024,612.2628,612.2628,42623.0
2024-12-18 15:00:00,613.64,614.09,608.03,608.76,44204.0,612.6521,613.1014,607.0512,607.78,44204.0
2024-12-18 15:30:00,608.82,609.59,596.63,597.59,126673.0,607.8399,608.6087,595.6695,596.628,126673.0
2024-12-19 09:30:00,611.1,611.5,599.4,603.01,57350.0,610.1162,610.5156,598.4351,602.0392,57350.0
2024-12-19 10:00:00,603.13,606.3,599.43,604.64,29889.0,602.1591,605.324,598.465,603.6666,29889.0
2024-12-19 10:30:00,604.47,607.03,602.77,606.77,24379.0,603.4969,606.0528,601.7996,605.7932,24379.0
2024-12-19 11:00:00,606.72,607.65,602.73,607.65,19749.0,605.7433,606.6718,601.7597,606.6718,19749.0
2024-12-19 11:30:00,607.61,607.61,604.98,605.14,28842.0,606.6318,606.6318,604.0061,604.1658,28842.0
2024-12-19 12:00:00,605.08,605.86,600.89,601.2,18185.0,604.1059,604.8847,599.9227,600.2322,18185.0
2024-12-19 12:30:00,601.56,602.72,600.67,602.42,9963.0,600.5916,601.7497,599.703,601.4502,9963.0
2024-12-19 13:00:00,602.32,604.46,600.61,604.1,26530.0,601.3504,603.4869,599.6431,603.1275,26530.0
2024-12-19 13:30:00,603.62,606.89,603.38,606.89,22946.0,602.6483,605.913,602.4087,605.913,22946.0
2024-12-19 14:00:00,606.96,607.02,603.5,603.56,11976.0,605.9829,606.0428,602.5285,602.5884,11976.0
2024-12-19 14:30:00,603.35,603.35,601.4,601.74,14743.0,602.3787,602.3787,600.4318,600.7713,14743.0
2024-12-19 15:00:00,601.61,603.28,600.88,601.7,35497.0,600.6415,602.3088,599.9127,600.7314,35497.0
2024-12-19 15:30:00,601.78,602.14,595.0,595.59,91385.0,600.8112,601.1707,594.0421,594.6312,91385.0
2024-12-20 09:30:00,590.0,594.43,587.43,588.65,85897.0,589.0502,593.4731,586.4843,587.7024,85897.0
2024-12-20 10:00:00,589.0,597.0,589.0,597.0,21690.0,588.0518,596.0389,588.0518,596.0389,21690.0
2024-12-20 10:30:00,598.29,598.29,595.27,595.4,16899.0,597.3268,597.3268,594.3117,594.4415,16899.0
2024-12-20 11:00:00,595.66,601.0,595.43,598.99,16520.0,594.7011,600.0325,594.4715,598.0257,16520.0
2024-12-20 11:30:00,599.2,602.78,598.8,602.6,20846.0,598.2354,601.8096,597.836,601.6299,20846.0
2024-12-20 12:00:00,602.93,603.03,601.48,602.67,11767.0,601.9594,602.0592,600.5117,601.6998,11767.0
2024-12-20 12:30:00,602.39,602.5,599.67,599.67,10279.0,601.4202,601.5301,598.7046,598.7046,10279.0
2024-12-20 13:00:00,599.36,599.97,596.53,596.7,27981.0,598.3951,599.0041,595.5697,595.7394,27981.0
2024-12-20 13:30:00,596.56,598.76,596.56,597.01,33965.0,595.5996,597.7961,595.5996,596.0489,33965.0
2024-12-20 14:00:00,596.94,597.11,595.85,597.11,14525.0,595.979,596.1487,594.8908,596.1487,14525.0
2024-12-20 14:30:00,597.34,598.05,595.52,596.58,11754.0,596.3784,597.0872,594.5613,595.6196,11754.0
2024-12-20 15:00:00,596.72,597.4,595.54,595.54,18871.0,595.7594,596.4383,594.5813,594.5813,18871.0
2024-12-20 15:30:00,595.77,595.77,584.03,585.15,144977.0,594.8109,594.8109,583.0898,584.208,144977.0
2024-12-23 09:30:00,589.6,599.25,589.0,593.14,167269.0,588.6508,598.2853,588.0518,592.1851,167269.0
2024-12-23 10:00:00,592.86,592.91,586.34,587.3,58212.0,591.9056,591.9555,585.3961,586.3545,58212.0
2024-12-23 10:30:00,587.89,592.98,587.82,592.0,15995.0,586.9436,592.0254,586.8737,591.047,15995.0
2024-12-23 11:00:00,592.51,595.72,592.4,595.43,8817.0,591.5562,594.761,591.4463,594.4715,8817.0
2024-12-23 11:30:00,595.6,597.82,594.25,596.74,7575.0,594.6412,596.8576,593.2934,595.7793,7575.0
2024-12-23 12:00:00,596.8,599.39,596.8,599.02,15660.0,595.8392,598.4251,595.8392,598.0557,15660.0
2024-12-23 12:30:00,598.92,599.6,597.73,597.73,6351.0,597.9558,598.6347,596.7677,596.7677,6351.0
2024-12-23 13:00:00,597.66,600.2,597.66,598.42,7078.0,596.6979,599.2338,596.6979,597.4566,7078.0
2024-12-23 13:30:00,598.91,600.42,598.91,600.2,5380.0,597.9459,599.4534,597.9459,599.2338,5380.0
2024-12-23 14:00:00,600.1,600.53,599.05,599.26,5462.0,599.1339,599.5632,598.0856,598.2953,5462.0
2024-12-23 14:30:00,599.31,599.85,598.25,598.67,8829.0,598.3452,598.8843,597.2869,597.7062,8829.0
2024-12-23 15:00:00,598.01,598.3,596.81,597.81,7018.0,597.0473,597.3368,595.8492,596.8476,7018.0
2024-12-23 15:30:00,598.01,601.03,597.75,599.78,35072.0,597.0473,600.0624,596.7877,598.8144,35072.0
2024-12-24 09:30:00,603.0,604.38,599.65,603.92,36319.0,602.0293,603.407,598.6847,602.9478,36319.0
2024-12-24 10:00:00,604.01,606.0,602.95,606.0,12205.0,603.0376,605.0244,601.9793,605.0244,12205.0
2024-12-24 10:30:00,606.53,607.0,605.07,605.5,8532.0,605.5536,606.0228,604.0959,604.5252,8532.0
2024-12-24 11:00:00,605.24,606.21,604.58,606.21,8166.0,604.2657,605.2341,603.6067,605.2341,8166.0
2024-12-24 11:30:00,606.14,606.53,605.0,605.0,7679.0,605.1642,605.5536,604.026,604.026,7679.0
2024-12-24 12:00:00,605.01,605.4,604.79,604.82,10773.0,604.036,604.4254,603.8164,603.8463,10773.0
2024-12-24 12:30:00,604.96,607.61,604.23,607.58,17564.0,603.9861,606.6318,603.2573,606.6019,17564.0
2024-12-26 09:30:00,605.48,606.11,599.0,602.0,31762.0,604.5053,605.1343,598.0357,601.0309,31762.0
2024-12-26 10:00:00,602.03,604.51,601.74,603.98,14446.0,601.0608,603.5368,600.7713,603.0077,14446.0
2024-12-26 10:30:00,603.95,604.05,602.09,603.27,9737.0,602.9777,603.0776,601.1207,602.2988,9737.0
2024-12-26 11:00:00,603.06,603.09,601.2,601.3,11088.0,602.0892,602.1191,600.2322,600.332,11088.0
2024-12-26 11:30:00,601.8,603.13,601.8,602.31,7772.0,600.8312,602.1591,600.8312,601.3404,7772.0
2024-12-26 12:00:00,602.13,603.14,601.84,601.96,10311.0,601.1607,602.169,600.8711,600.9909,10311.0
2024-12-26 12:30:00,602.01,602.1,599.9,600.84,11107.0,601.0409,601.1307,598.9343,599.8727,11107.0
2024-12-26 13:00:00,601.14,603.51,601.04,603.13,8344.0,600.1723,602.5384,600.0724,602.1591,8344.0
2024-12-26 13:30:00,602.95,604.03,602.94,603.49,5581.0,601.9793,603.0576,601.9694,602.5185,5581.0
2024-12-26 14:00:00,603.44,603.99,603.12,603.27,4952.0,602.4686,603.0177,602.1491,602.2988,4952.0
2024-12-26 14:30:00,603.52,605.5,603.35,605.46,11480.0,602.5484,604.5252,602.3787,604.4853,11480.0
2024-12-26 15:00:00,605.62,605.64,604.54,604.81,9065.0,604.645,604.665,603.5668,603.8364,9065.0
2024-12-26 15:30:00,604.78,605.24,603.0,603.26,16701.0,603.8064,604.2657,602.0293,602.2888,16701.0
2024-12-27 09:30:00,600.17,601.76,594.48,595.17,23304.0,599.2038,600.7913,593.523,594.2119,23304.0
2024-12-27 10:00:00,595.15,595.15,589.83,591.4,25526.0,594.1919,594.1919,588.8805,590.4479,25526.0
2024-12-27 10:30:00,591.0,594.31,591.0,593.98,15118.0,590.0486,593.3533,590.0486,593.0238,15118.0
2024-12-27 11:00:00,594.5,595.13,592.8,595.13,7541.0,593.5429,594.1719,591.8457,594.1719,7541.0
2024-12-27 11:30:00,594.65,595.33,590.34,590.97,15886.0,593.6927,594.3716,589.3896,590.0186,15886.0
2024-12-27 12:00:00,590.91,591.33,589.96,590.7,18683.0,589.9587,590.3781,589.0103,589.7491,18683.0
2024-12-27 12:30:00,590.92,592.65,590.68,592.65,5581.0,589.9687,591.6959,589.7291,591.6959,5581.0
2024-12-27 13:00:00,592.48,593.63,592.25,592.95,4695.0,591.5262,592.6744,591.2966,591.9954,4695.0
2024-12-27 13:30:00,593.45,595.69,593.45,595.5,5539.0,592.4946,594.731,592.4946,594.5413,5539.0
2024-12-27 14:00:00,595.39,596.37,595.18,595.41,6890.0,594.4315,595.4099,594.2219,594.4515,6890.0
2024-12-27 14:30:00,595.45,597.99,595.45,597.56,8684.0,594.4914,597.0273,594.4914,596.598,8684.0
2024-12-27 15:00:00,597.37,597.37,595.73,596.5,16024.0,596.4083,596.4083,594.771,595.5397,16024.0
2024-12-27 15:30:00,596.19,599.9,595.39,599.9,25969.0,595.2302,598.9343,594.4315,598.9343,25969.0
2024-12-30 09:30:00,588.5,592.15,586.2,587.36,27935.0,587.5526,591.1967,585.2563,586.4144,27935.0
2024-12-30 10:00:00,586.68,589.58,585.67,588.66,16176.0,585.7355,588.6309,584.7272,587.7124,16176.0
2024-12-30 10:30:00,588.67,591.13,587.87,589.5,12058.0,587.7223,590.1784,586.9236,588.551,12058.0
2024-12-30 11:00:00,589.36,592.43,589.04,591.44,10073.0,588.4112,591.4763,588.0917,590.4879,10073.0
2024-12-30 11:30:00,591.59,595.72,591.59,595.72,15706.0,590.6376,594.761,590.6376,594.761,15706.0
2024-12-30 12:00:00,595.72,596.71,594.62,596.39,7420.0,594.761,595.7494,593.6628,595.4299,7420.0
2024-12-30 12:30:00,596.35,596.86,594.46,596.51,5215.0,595.39,595.8992,593.503,595.5497,5215.0
2024-12-30 13:00:00,595.84,596.12,594.38,594.99,3655.0,594.8808,595.1603,593.4231,594.0322,3655.0
2024-12-30 13:30:00,594.73,595.95,594.73,595.2,6546.0,593.7726,594.9906,593.7726,594.2418,6546.0
2024-12-30 14:00:00,595.25,595.29,593.17,594.6,4974.0,594.2917,594.3317,592.2151,593.6428,4974.0
2024-12-30 14:30:00,594.37,595.24,594.2,594.86,7965.0,593.4132,594.2818,593.2434,593.9024,7965.0
2024-12-30 15:00:00,594.84,594.98,592.56,592.68,7451.0,593.8824,594.0222,591.6061,591.7259,7451.0
2024-12-30 15:30:00,592.73,593.84,591.14,591.22,22000.0,591.7758,592.884,590.1884,590.2682,22000.0
2024-12-31 09:30:00,591.58,593.74,589.6,592.75,17365.0,590.6277,592.7842,588.6508,591.7958,17365.0
2024-12-31 10:00:00,592.74,593.62,590.22,590.61,9843.0,591.7858,592.6644,589.2698,589.6592,9843.0
2024-12-31 10:30:00,590.76,591.73,590.0,591.05,9138.0,589.809,590.7774,589.0502,590.0985,9138.0
2024-12-31 11:00:00,590.86,590.86,588.57,589.68,9623.0,589.9088,589.9088,587.6225,588.7307,9623.0
2024-12-31 11:30:00,589.39,591.78,589.37,590.54,5070.0,588.4412,590.8273,588.4212,589.5893,5070.0
2024-12-31 12:00:00,590.11,591.0,588.78,588.78,2883.0,589.16,590.0486,587.8322,587.8322,2883.0
2024-12-31 12:30:00,588.5,589.5,586.56,589.5,6742.0,587.5526,588.551,585.6157,588.551,6742.0
2024-12-31 13:00:00,588.77,590.31,587.06,587.06,3900.0,587.8222,589.3597,586.1149,586.1149,3900.0
2024-12-31 13:30:00,587.2,587.98,586.71,586.71,4205.0,586.2547,587.0334,585.7655,585.7655,4205.0
2024-12-31 14:00:00,586.56,588.56,586.0,586.6,3424.0,585.6157,587.6125,585.0566,585.6557,3424.0
2024-12-31 14:30:00,586.51,588.73,586.41,588.73,2135.0,585.5658,587.7822,585.466,587.7822,2135.0
2024-12-31 15:00:00,588.62,590.56,588.22,590.44,6192.0,587.6724,589.6093,587.2731,589.4895,6192.0
2024-12-31 15:30:00,590.48,590.48,583.89,585.63,41291.0,589.5294,589.5294,582.95,584.6872,41291.0
2025-01-02 09:30:00,589.3,598.27,587.96,598.19,106334.0,588.3513,597.3069,587.0135,597.227,106334.0
2025-01-02 10:00:00,598.72,604.84,598.05,598.74,116509.0,597.7562,603.8663,597.0872,597.7761,116509.0
2025-01-02 10:30:00,598.99,600.15,596.29,598.76,38180.0,598.0257,599.1839,595.3301,597.7961,38180.0
2025-01-02 11:00:00,598.94,599.43,596.11,598.43,21731.0,597.9758,598.465,595.1504,597.4666,21731.0
2025-01-02 11:30:00,598.25,601.19,598.2,600.38,19047.0,597.2869,600.2222,597.237,599.4135,19047.0
2025-01-02 12:00:00,600.44,601.1,594.61,594.68,22886.0,599.4734,600.1323,593.6528,593.7227,22886.0
2025-01-02 12:30:00,594.68,594.68,589.17,591.38,28638.0,593.7227,593.7227,588.2215,590.428,28638.0
2025-01-02 13:00:00,591.54,592.73,589.18,592.73,23561.0,590.5877,591.7758,588.2315,591.7758,23561.0
2025-01-02 13:30:00,592.91,593.52,590.23,593.52,21423.0,591.9555,592.5645,589.2798,592.5645,21423.0
2025-01-02 14:00:00,593.43,596.25,593.01,595.85,18507.0,592.4747,595.2901,592.0553,594.8908,18507.0
2025-01-02 14:30:00,595.23,596.66,594.49,594.49,17443.0,594.2718,595.6995,593.533,593.533,17443.0
2025-01-02 15:00:00,594.61,597.11,594.49,596.56,20528.0,593.6528,596.1487,593.533,595.5996,20528.0
2025-01-02 15:30:00,596.8,599.52,595.69,599.29,83740.0,595.8392,598.5549,594.731,598.3252,83740.0
2025-01-03 09:30:00,604.82,609.28,602.0,603.0,62546.0,603.8463,608.2992,601.0309,602.0293,62546.0
2025-01-03 10:00:00,602.5,604.42,597.33,599.41,30283.0,601.5301,603.447,596.3684,598.445,30283.0
2025-01-03 10:30:00,599.0,600.0,597.66,598.51,18950.0,598.0357,599.0341,596.6979,597.5465,18950.0
2025-01-03 11:00:00,598.56,599.17,596.52,598.45,26913.0,597.5964,598.2054,595.5597,597.4866,26913.0
2025-01-03 11:30:00,598.65,602.06,598.32,601.1,13569.0,597.6863,601.0908,597.3568,600.1323,13569.0
2025-01-03 12:00:00,600.98,603.21,600.54,602.65,17405.0,600.0125,602.2389,599.5732,601.6798,17405.0
2025-01-03 12:30:00,602.9,604.39,601.91,603.86,12221.0,601.9294,603.417,600.941,602.8879,12221.0
2025-01-03 13:00:00,603.79,605.58,603.6,605.29,15991.0,602.818,604.6051,602.6283,604.3156,15991.0
2025-01-03 13:30:00,605.23,605.78,603.96,603.96,21099.0,604.2557,604.8048,602.9877,602.9877,21099.0
2025-01-03 14:00:00,603.6,605.3,603.6,604.81,14253.0,602.6283,604.3256,602.6283,603.8364,14253.0
2025-01-03 14:30:00,604.93,606.46,604.93,605.81,9705.0,603.9562,605.4837,603.9562,604.8347,9705.0
2025-01-03 15:00:00,605.75,605.75,603.27,603.45,8873.0,604.7748,604.7748,602.2988,602.4785,8873.0
2025-01-03 15:30:00,603.44,604.92,602.91,604.52,24217.0,602.4686,603.9462,601.9394,603.5468,24217.0
2025-01-06 09:30:00,612.25,614.72,608.51,608.8,49730.0,611.2644,613.7304,607.5304,607.8199,49730.0
2025-01-06 10:00:00,608.86,612.71,605.86,612.71,32280.0,607.8798,611.7236,604.8847,611.7236,32280.0
2025-01-06 10:30:00,612.48,618.98,611.64,618.58,34929.0,611.494,617.9835,610.6554,617.5842,34929.0
2025-01-06 11:00:00,618.89,623.86,617.45,623.04,34040.0,617.8937,622.8557,616.456,622.037,34040.0
2025-01-06 11:30:00,623.0,623.74,620.0,621.0,22626.0,621.9971,622.7359,619.0019,620.0003,22626.0
2025-01-06 12:00:00,620.5,621.99,619.46,621.99,16200.0,619.5011,620.9887,618.4628,620.9887,16200.0
2025-01-06 12:30:00,622.33,624.0,620.3,620.54,32993.0,621.3281,622.9955,619.3014,619.541,32993.0
2025-01-06 13:00:00,620.0,621.41,618.5,620.8,7631.0,619.0019,620.4096,617.5043,619.8006,7631.0
2025-01-06 13:30:00,621.23,621.5,618.85,618.85,6613.0,620.2299,620.4995,617.8537,617.8537,6613.0
2025-01-06 14:00:00,619.14,621.02,618.54,620.85,8695.0,618.1433,620.0203,617.5442,619.8505,8695.0
2025-01-06 14:30:00,620.84,622.3,620.21,621.69,9652.0,619.8405,621.2982,619.2116,620.6892,9652.0
2025-01-06 15:00:00,621.33,624.9,621.13,624.9,23182.0,620.3298,623.894,620.1301,623.894,23182.0
2025-01-06 15:30:00,624.9,630.96,624.7,630.34,68679.0,623.894,629.9443,623.6943,629.3253,68679.0
2025-01-07 09:30:00,631.7,631.83,621.88,622.0,61788.0,630.6831,630.8129,620.8789,620.9987,61788.0
2025-01-07 10:00:00,621.75,621.75,613.66,613.66,44228.0,620.7491,620.7491,612.6721,612.6721,44228.0
2025-01-07 10:30:00,613.5,614.83,608.39,614.78,35573.0,612.5124,613.8402,607.4106,613.7903,35573.0
2025-01-07 11:00:00,614.86,621.99,614.4,620.53,33540.0,613.8702,620.9887,613.4109,619.531,33540.0
2025-01-07 11:30:00,620.3,620.42,616.53,617.6,10152.0,619.3014,619.4212,615.5375,616.6058,10152.0
2025-01-07 12:00:00,617.73,618.23,616.96,617.57,8867.0,616.7356,617.2347,615.9668,616.5758,8867.0
2025-01-07 12:30:00,617.53,621.18,617.25,621.17,16663.0,616.5359,620.18,616.2563,620.17,16663.0
2025-01-07 13:00:00,621.15,622.19,620.84,621.38,12648.0,620.15,621.1884,619.8405,620.3797,12648.0
2025-01-07 13:30:00,620.85,621.18,619.27,621.18,11888.0,619.8505,620.18,618.2731,620.18,11888.0
2025-01-07 14:00:00,622.34,623.2,620.78,621.19,9467.0,621.3381,622.1967,619.7806,620.19,9467.0
2025-01-07 14:30:00,621.02,621.09,619.12,619.94,8295.0,620.0203,620.0901,618.1233,618.942,8295.0
2025-01-07 15:00:00,619.95,620.06,614.52,614.93,19386.0,618.952,619.0618,613.5307,613.9401,19386.0
2025-01-07 15:30:00,614.99,618.25,614.25,617.78,33743.0,614.0,617.2547,613.2612,616.7855,33743.0
2025-01-08 09:30:00,612.7,616.11,602.79,614.0,67246.0,611.7137,615.1182,601.8196,613.0116,67246.0
2025-01-08 10:00:00,613.9,616.14,609.44,610.88,17342.0,612.9117,615.1481,608.4589,609.8966,17342.0
2025-01-08 10:30:00,611.35,613.28,607.47,609.5,15972.0,610.3658,612.2927,606.4921,608.5188,15972.0
2025-01-08 11:00:00,609.64,610.75,606.3,609.82,12571.0,608.6586,609.7668,605.324,608.8383,12571.0
2025-01-08 11:30:00,610.52,613.0,610.37,611.98,7194.0,609.5372,612.0132,609.3874,610.9948,7194.0
2025-01-08 12:00:00,611.55,611.81,605.98,606.09,12049.0,610.5655,610.8251,605.0045,605.1143,12049.0
2025-01-08 12:30:00,606.2,609.7,605.21,609.7,7287.0,605.2241,608.7185,604.2357,608.7185,7287.0
2025-01-08 13:00:00,609.58,613.75,609.58,613.13,12564.0,608.5987,612.762,608.5987,612.143,12564.0
2025-01-08 13:30:00,612.44,612.85,609.8,611.09,10603.0,611.4541,611.8634,608.8183,610.1062,10603.0
2025-01-08 14:00:00,611.11,615.0,610.32,614.51,11455.0,610.1262,614.0099,609.3375,613.5207,11455.0
2025-01-08 14:30:00,614.41,614.41,610.44,611.13,6853.0,613.4209,613.4209,609.4573,610.1462,6853.0
2025-01-08 15:00:00,611.33,611.65,609.98,610.22,11508.0,610.3459,610.6653,608.998,609.2376,11508.0
2025-01-08 15:30:00,610.42,611.17,608.58,610.58,21727.0,609.4373,610.1861,607.6003,609.5971,21727.0
2025-01-10 09:30:00,610.37,615.56,602.75,605.79,54838.0,609.3874,614.569,601.7797,604.8148,54838.0
2025-01-10 10:00:00,606.03,615.58,597.42,614.4,62869.0,605.0544,614.589,596.4582,613.4109,62869.0
2025-01-10 10:30:00,614.28,622.87,610.78,613.4,101869.0,613.2911,621.8673,609.7967,612.4125,101869.0
2025-01-10 11:00:00,613.61,616.43,610.85,615.1,40981.0,612.6222,615.4376,609.8666,614.1098,40981.0
2025-01-10 11:30:00,614.67,618.73,613.24,615.22,39061.0,613.6805,617.7339,612.2528,614.2296,39061.0
2025-01-10 12:00:00,615.0,615.0,609.8,613.97,40378.0,614.0099,614.0099,608.8183,612.9816,40378.0
2025-01-10 12:30:00,613.99,623.5,612.64,623.01,55455.0,613.0016,622.4963,611.6537,622.0071,55455.0
2025-01-10 13:00:00,622.63,628.09,621.49,627.77,61123.0,621.6277,627.0789,620.4895,626.7594,61123.0
2025-01-10 13:30:00,627.64,629.9,626.5,629.3,53154.0,626.6296,628.886,625.4914,628.2869,53154.0
2025-01-10 14:00:00,628.79,628.79,622.42,623.58,24537.0,627.7777,627.7777,621.418,622.5761,24537.0
2025-01-10 14:30:00,622.86,625.26,621.6,624.11,12809.0,621.8573,624.2534,620.5993,623.1053,12809.0
2025-01-10 15:00:00,624.11,624.32,617.28,617.6,38739.0,623.1053,623.3149,616.2863,616.6058,38739.0
2025-01-10 15:30:00,617.44,618.21,613.88,615.89,33939.0,616.446,617.2148,612.8918,614.8985,33939.0
2025-01-13 09:30:00,607.1,608.64,598.69,604.08,100591.0,606.1227,607.6602,597.7262,603.1075,100591.0
2025-01-13 10:00:00,604.39,606.46,600.29,600.56,34905.0,603.417,605.4837,599.3236,599.5932,34905.0
2025-01-13 10:30:00,600.64,605.38,600.64,602.0,19961.0,599.6731,604.4054,599.6731,601.0309,19961.0
2025-01-13 11:00:00,602.35,604.2,602.17,603.96,14961.0,601.3803,603.2273,601.2006,602.9877,14961.0
2025-01-13 11:30:00,603.66,605.05,600.04,600.04,15039.0,602.6882,604.076,599.074,599.074,15039.0
2025-01-13 12:00:00,600.06,605.0,598.84,604.64,20021.0,599.094,604.026,597.876,603.6666,20021.0
2025-01-13 12:30:00,604.57,606.74,603.27,606.61,21349.0,603.5967,605.7632,602.2988,605.6335,21349.0
2025-01-13 13:00:00,606.5,607.11,605.33,606.25,9580.0,605.5236,606.1326,604.3555,605.274,9580.0
2025-01-13 13:30:00,606.88,607.65,606.0,606.75,9841.0,605.903,606.6718,605.0244,605.7732,9841.0
2025-01-13 14:00:00,606.97,607.58,605.23,607.17,8208.0,605.9929,606.6019,604.2557,606.1926,8208.0
2025-01-13 14:30:00,606.8,608.39,605.3,607.28,10563.0,605.8231,607.4106,604.3256,606.3024,10563.0
2025-01-13 15:00:00,606.88,607.65,605.95,606.61,8565.0,605.903,606.6718,604.9745,605.6335,8565.0
2025-01-13 15:30:00,606.39,608.71,605.68,608.15,28506.0,605.4138,607.7301,604.705,607.171,28506.0
2025-01-14 09:30:00,604.74,605.38,596.28,598.61,86134.0,603.7665,604.4054,595.3201,597.6463,86134.0
2025-01-14 10:00:00,598.0,603.5,597.46,598.05,53163.0,597.0373,602.5285,596.4982,597.0872,53163.0
2025-01-14 10:30:00,598.13,598.17,590.88,593.65,22292.0,597.1671,597.207,589.9288,592.6943,22292.0
2025-01-14 11:00:00,594.03,595.8,591.04,594.22,20611.0,593.0737,594.8409,590.0885,593.2634,20611.0
2025-01-14 11:30:00,594.48,595.78,590.38,590.9,13571.0,593.523,594.8209,589.4296,589.9487,13571.0
2025-01-14 12:00:00,590.64,593.13,589.52,591.96,13254.0,589.6892,592.1752,588.571,591.007,13254.0
2025-01-14 12:30:00,591.65,592.72,589.44,591.79,10505.0,590.6975,591.7658,588.4911,590.8373,10505.0
2025-01-14 13:00:00,591.77,595.49,591.77,595.43,12445.0,590.8173,594.5314,590.8173,594.4715,12445.0
2025-01-14 13:30:00,595.79,597.73,595.33,596.86,12777.0,594.8309,596.7677,594.3716,595.8992,12777.0
2025-01-14 14:00:00,596.8,597.47,596.52,596.7,5710.0,595.8392,596.5082,595.5597,595.7394,5710.0
2025-01-14 14:30:00,596.59,597.02,591.94,592.29,8827.0,595.6296,596.0589,590.9871,591.3365,8827.0
2025-01-14 15:00:00,592.18,592.18,588.67,590.34,28358.0,591.2267,591.2267,587.7223,589.3896,28358.0
2025-01-14 15:30:00,591.0,594.39,589.75,594.39,34918.0,590.0486,593.4331,588.8006,593.4331,34918.0
2025-01-15 09:30:00,610.21,613.52,606.81,612.26,103034.0,609.2277,612.5323,605.8331,611.2744,103034.0
2025-01-15 10:00:00,612.37,618.17,612.18,616.59,55277.0,611.3842,617.1748,611.1945,615.5974,55277.0
2025-01-15 10:30:00,616.55,618.19,614.74,614.86,25282.0,615.5575,617.1948,613.7504,613.8702,25282.0
2025-01-15 11:00:00,614.86,617.49,614.01,616.91,21524.0,613.8702,616.4959,613.0215,615.9169,21524.0
2025-01-15 11:30:00,616.7,616.99,614.41,614.96,11785.0,615.7072,615.9967,613.4209,613.97,11785.0
2025-01-15 12:00:00,614.55,615.14,613.5,613.98,11370.0,613.5607,614.1497,612.5124,612.9916,11370.0
2025-01-15 12:30:00,614.08,617.2,614.08,615.71,10798.0,613.0914,616.2064,613.0914,614.7188,10798.0
2025-01-15 13:00:00,615.9,620.31,615.9,620.31,17223.0,614.9085,619.3114,614.9085,619.3114,17223.0
2025-01-15 13:30:00,620.53,620.78,619.24,619.65,4444.0,619.531,619.7806,618.2431,618.6525,4444.0
2025-01-15 14:00:00,619.49,620.52,619.0,620.32,9003.0,618.4927,619.5211,618.0035,619.3214,9003.0
2025-01-15 14:30:00,620.21,622.27,620.21,621.35,14944.0,619.2116,621.2682,619.2116,620.3497,14944.0
2025-01-15 15:00:00,621.4,621.8,619.72,620.07,12349.0,620.3996,620.799,618.7223,619.0718,12349.0
2025-01-15 15:30:00,619.95,620.0,616.49,616.85,37306.0,618.952,619.0019,615.4975,615.857,37306.0
2025-01-16 09:30:00,611.5,614.25,610.0,610.82,34505.0,610.5156,613.2612,609.018,609.8367,34505.0
2025-01-16 10:00:00,610.4,614.13,609.96,610.81,10995.0,609.4174,613.1413,608.9781,609.8267,10995.0
2025-01-16 10:30:00,610.66,614.03,610.21,614.03,8420.0,609.6769,613.0415,609.2277,613.0415,8420.0
2025-01-16 11:00:00,614.02,616.0,612.4,614.45,19841.0,613.0315,615.0083,611.4141,613.4608,19841.0
2025-01-16 11:30:00,613.47,614.5,610.31,612.1,12285.0,612.4824,613.5108,609.3275,611.1146,12285.0
2025-01-16 12:00:00,611.97,614.0,611.42,614.0,5649.0,610.9848,613.0116,610.4357,613.0116,5649.0
2025-01-16 12:30:00,614.08,614.82,613.57,614.34,5930.0,613.0914,613.8302,612.5822,613.351,5930.0
2025-01-16 13:00:00,614.24,615.41,613.09,613.09,7614.0,613.2512,614.4193,612.103,612.103,7614.0
2025-01-16 13:30:00,613.32,614.0,612.0,613.33,7531.0,612.3327,613.0116,611.0148,612.3426,7531.0
2025-01-16 14:00:00,613.04,615.36,612.96,614.67,6096.0,612.0531,614.3694,611.9732,613.6805,6096.0
2025-01-16 14:30:00,614.66,615.51,613.94,615.23,11114.0,613.6705,614.5191,612.9517,614.2396,11114.0
2025-01-16 15:00:00,615.22,616.0,612.93,613.77,9024.0,614.2296,615.0083,611.9433,612.7819,9024.0
2025-01-16 15:30:00,613.51,614.34,611.11,611.36,25801.0,612.5223,613.351,610.1262,610.3758,25801.0
2025-01-17 09:30:00,624.54,624.54,613.21,614.25,60814.0,623.5346,623.5346,612.2228,613.2612,60814.0
2025-01-17 10:00:00,615.77,621.07,603.85,607.69,90196.0,614.7787,620.0702,602.8779,606.7117,90196.0
2025-01-17 10:30:00,607.95,612.07,607.0,612.07,24272.0,606.9713,611.0847,606.0228,611.0847,24272.0
2025-01-17 11:00:00,611.96,616.0,611.5,615.2,20788.0,610.9748,615.0083,610.5156,614.2096,20788.0
2025-01-17 11:30:00,615.27,615.63,612.67,612.67,13943.0,614.2795,614.6389,611.6837,611.6837,13943.0
2025-01-17 12:00:00,612.31,614.73,611.39,613.72,9473.0,611.3243,613.7404,610.4058,612.732,9473.0
2025-01-17 12:30:00,613.75,614.02,612.41,613.76,10226.0,612.762,613.0315,611.4241,612.7719,10226.0
2025-01-17 13:00:00,614.01,616.05,613.44,616.05,13254.0,613.0215,615.0583,612.4525,615.0583,13254.0
2025-01-17 13:30:00,615.7,616.57,614.26,614.34,5969.0,614.7088,615.5774,613.2711,613.351,5969.0
2025-01-17 14:00:00,614.53,615.24,613.08,613.19,13386.0,613.5407,614.2496,612.093,612.2029,13386.0
2025-01-17 14:30:00,613.21,614.33,612.77,613.5,6995.0,612.2228,613.341,611.7835,612.5124,6995.0
2025-01-17 15:00:00,613.32,614.44,612.62,614.0,12066.0,612.3327,613.4508,611.6338,613.0116,12066.0
2025-01-17 15:30:00,613.85,614.45,612.08,612.84,23948.0,612.8618,613.4608,611.0946,611.8534,23948.0
2025-01-21 09:30:00,617.0,621.17,613.7,615.0,47657.0,616.0067,620.17,612.712,614.0099,47657.0
2025-01-21 10:00:00,614.58,615.01,609.24,614.79,21098.0,613.5906,614.0199,608.2592,613.8003,21098.0
2025-01-21 10:30:00,614.87,616.0,613.11,615.12,11130.0,613.8802,615.0083,612.123,614.1298,11130.0
2025-01-21 11:00:00,613.26,614.6,611.98,611.99,12456.0,612.2727,613.6106,610.9948,611.0048,12456.0
2025-01-21 11:30:00,612.45,615.83,610.63,615.79,16403.0,611.4641,614.8386,609.647,614.7987,16403.0
2025-01-21 12:00:00,615.5,619.15,615.5,619.13,13574.0,614.5091,618.1533,614.5091,618.1333,13574.0
2025-01-21 12:30:00,619.2,619.8,617.77,618.23,9465.0,618.2032,618.8022,616.7755,617.2347,9465.0
2025-01-21 13:00:00,617.66,619.19,616.67,617.07,11198.0,616.6657,618.1932,615.6773,616.0766,11198.0
2025-01-21 13:30:00,617.06,617.36,615.0,615.07,10224.0,616.0666,616.3661,614.0099,614.0798,10224.0
2025-01-21 14:00:00,615.11,616.79,614.99,616.4,13274.0,614.1198,615.7971,614.0,615.4077,13274.0
2025-01-21 14:30:00,616.4,618.07,615.88,617.13,19072.0,615.4077,617.075,614.8885,616.1365,19072.0
2025-01-21 15:00:00,617.19,618.65,616.25,617.45,5725.0,616.1964,617.6541,615.2579,616.456,5725.0
2025-01-21 15:30:00,617.53,618.09,615.41,616.27,26362.0,616.5359,617.095,614.4193,615.2779,26362.0
2025-01-22 09:30:00,623.3,625.61,619.5,624.27,56008.0,622.2966,624.6029,618.5027,623.265,56008.0
2025-01-22 10:00:00,624.49,629.47,624.49,626.94,50252.0,623.4847,628.4567,623.4847,625.9307,50252.0
2025-01-22 10:30:00,626.6,628.91,626.45,626.65,26301.0,625.5913,627.8976,625.4415,625.6412,26301.0
2025-01-22 11:00:00,626.47,631.84,626.43,631.16,41125.0,625.4615,630.8228,625.4215,630.1439,41125.0
2025-01-22 11:30:00,630.9,633.31,630.3,632.63,30546.0,629.8844,632.2905,629.2853,631.6116,30546.0
2025-01-22 12:00:00,632.7,633.5,630.43,631.08,25790.0,631.6815,632.4802,629.4151,630.0641,25790.0
2025-01-22 12:30:00,630.93,631.61,628.3,630.88,13312.0,629.9143,630.5932,627.2885,629.8644,13312.0
2025-01-22 13:00:00,630.69,631.31,626.95,627.59,12601.0,629.6747,630.2937,625.9407,626.5797,12601.0
2025-01-22 13:30:00,627.8,628.01,626.37,626.81,13327.0,626.7893,626.999,625.3616,625.8009,13327.0
2025-01-22 14:00:00,626.65,627.55,625.5,625.65,7247.0,625.6412,626.5397,624.493,624.6428,7247.0
2025-01-22 14:30:00,625.49,626.81,624.95,626.81,10316.0,624.4831,625.8009,623.9439,625.8009,10316.0
2025-01-22 15:00:00,626.72,627.15,625.79,625.86,8342.0,625.7111,626.1404,624.7826,624.8525,8342.0
2025-01-22 15:30:00,625.61,626.17,621.71,623.4,49095.0,624.6029,625.162,620.7091,622.3964,49095.0
2025-01-23 09:30:00,626.85,627.03,621.38,626.78,34111.0,625.8409,626.0206,620.3797,625.771,34111.0
2025-01-23 10:00:00,626.56,627.65,624.46,627.47,13062.0,625.5513,626.6396,623.4547,626.4599,13062.0
2025-01-23 10:30:00,627.87,629.45,627.0,627.39,15376.0,626.8592,628.4367,625.9906,626.38,15376.0
2025-01-23 11:00:00,627.17,629.2,627.07,628.21,8015.0,626.1604,628.1871,626.0605,627.1987,8015.0
2025-01-23 11:30:00,629.0,630.77,629.0,629.36,9508.0,627.9874,629.7546,627.9874,628.3468,9508.0
2025-01-23 12:00:00,629.2,629.68,628.0,628.89,7678.0,628.1871,628.6663,626.989,627.8776,7678.0
2025-01-23 12:30:00,628.64,630.47,627.86,630.26,7987.0,627.628,629.455,626.8492,629.2454,7987.0
2025-01-23 13:00:00,629.89,630.83,629.74,630.12,3661.0,628.876,629.8145,628.7262,629.1056,3661.0
2025-01-23 13:30:00,630.39,632.16,630.38,631.64,8735.0,629.3752,631.1423,629.3652,630.6232,8735.0
2025-01-23 14:00:00,631.66,631.88,628.68,630.5,8453.0,630.6431,630.8628,627.6679,629.485,8453.0
2025-01-23 14:30:00,630.6,632.21,630.52,631.79,9792.0,629.5848,631.1922,629.505,630.7729,9792.0
2025-01-23 15:00:00,631.58,632.75,631.11,632.63,7483.0,630.5633,631.7314,630.094,631.6116,7483.0
2025-01-23 15:30:00,632.65,636.52,632.13,636.37,39496.0,631.6315,635.4953,631.1124,635.3455,39496.0
2025-01-24 09:30:00,636.4,646.95,634.27,642.5,134063.0,635.3755,645.9085,633.2489,641.4657,134063.0
2025-01-24 10:00:00,642.7,643.52,640.0,640.9,40234.0,641.6654,642.484,638.9697,639.8683,40234.0
2025-01-24 10:30:00,641.7,643.15,640.0,642.38,18111.0,640.667,642.1146,638.9697,641.3459,18111.0
2025-01-24 11:00:00,642.24,644.44,642.24,644.16,10095.0,641.2061,643.4026,641.2061,643.123,10095.0
2025-01-24 11:30:00,644.14,648.02,644.14,645.3,29175.0,643.103,646.9768,643.103,644.2612,29175.0
2025-01-24 12:00:00,645.34,648.09,644.71,648.09,19216.0,644.3011,647.0467,643.6721,647.0467,19216.0
2025-01-24 12:30:00,647.82,649.99,647.82,649.88,21094.0,646.7771,648.9436,646.7771,648.8338,21094.0
2025-01-24 13:00:00,649.7,652.0,648.71,648.87,47359.0,648.6541,650.9504,647.6657,647.8254,47359.0
2025-01-24 13:30:00,648.83,648.83,644.75,645.54,17117.0,647.7855,647.7855,643.7121,644.5008,17117.0
2025-01-24 14:00:00,645.74,647.29,644.0,644.84,19763.0,644.7005,646.248,642.9633,643.8019,19763.0
2025-01-24 14:30:00,644.83,645.73,644.0,644.79,21566.0,643.7919,644.6905,642.9633,643.752,21566.0
2025-01-24 15:00:00,644.8,646.94,644.76,645.72,13553.0,643.762,645.8985,643.722,644.6805,13553.0
2025-01-24 15:30:00,645.81,648.08,643.97,647.02,38363.0,644.7703,647.0367,642.9333,645.9784,38363.0
2025-01-27 09:30:00,625.83,640.89,625.36,637.5,129045.0,624.8225,639.8583,624.3533,636.4737,129045.0
2025-01-27 10:00:00,637.45,651.01,637.17,650.88,74025.0,636.4238,649.962,636.1443,649.8322,74025.0
2025-01-27 10:30:00,650.41,662.8,649.4,657.58,128539.0,649.3629,661.733,648.3546,656.5214,128539.0
2025-01-27 11:00:00,657.6,663.66,655.87,657.21,100668.0,656.5414,662.5916,654.8142,656.152,100668.0
2025-01-27 11:30:00,657.77,663.66,655.0,655.55,70882.0,656.7111,662.5916,653.9456,654.4947,70882.0
2025-01-27 12:00:00,655.62,656.31,650.17,653.32,39394.0,654.5646,655.2534,649.1233,652.2683,39394.0
2025-01-27 12:30:00,653.65,654.0,648.54,648.71,23351.0,652.5977,652.9472,647.496,647.6657,23351.0
2025-01-27 13:00:00,648.22,653.75,648.22,650.83,27810.0,647.1765,652.6976,647.1765,649.7823,27810.0
2025-01-27 13:30:00,651.0,652.48,648.84,650.04,25319.0,649.952,651.4296,647.7955,648.9935,25319.0
2025-01-27 14:00:00,649.89,655.0,649.56,654.12,17012.0,648.8438,653.9456,648.5143,653.067,17012.0
2025-01-27 14:30:00,653.07,653.43,644.42,646.72,32757.0,652.0187,652.3781,643.3826,645.6789,32757.0
2025-01-27 15:00:00,647.29,653.86,646.95,651.79,43816.0,646.248,652.8074,645.9085,650.7407,43816.0
2025-01-27 15:30:00,652.45,660.29,651.72,659.92,94954.0,651.3997,659.227,650.6708,658.8576,94954.0
2025-01-28 09:30:00,666.1,675.38,664.58,669.13,150823.0,665.0277,674.2927,663.5101,668.0528,150823.0
2025-01-28 10:00:00,669.49,672.75,663.71,666.0,68556.0,668.4122,671.667,662.6415,664.9278,68556.0
2025-01-28 10:30:00,666.0,668.5,659.78,668.42,39158.0,664.9278,667.4238,658.7179,667.344,39158.0
2025-01-28 11:00:00,668.52,674.49,666.97,672.91,65843.0,667.4438,673.4042,665.8963,671.8267,65843.0
2025-01-28 11:30:00,672.72,678.48,671.45,678.1,55482.0,671.637,677.3878,670.3691,677.0084,55482.0
2025-01-28 12:00:00,678.41,680.88,677.01,677.81,33589.0,677.3179,679.7839,675.9201,676.7188,33589.0
2025-01-28 12:30:00,677.94,679.78,675.52,677.98,24866.0,676.8486,678.6857,674.4325,676.8886,24866.0
2025-01-28 13:00:00,677.53,682.5,677.39,682.0,31228.0,676.4393,681.4013,676.2995,680.9021,31228.0
2025-01-28 13:30:00,681.92,682.28,678.32,678.43,17994.0,680.8222,681.1816,677.228,677.3378,17994.0
2025-01-28 14:00:00,678.01,680.0,676.47,678.76,19647.0,676.9185,678.9053,675.381,677.6673,19647.0
2025-01-28 14:30:00,678.73,681.22,678.2,678.9,21559.0,677.6374,680.1233,677.1082,677.8071,21559.0
2025-01-28 15:00:00,678.82,678.82,676.01,677.83,38975.0,677.7272,677.7272,674.9217,676.7388,38975.0
2025-01-28 15:30:00,677.59,678.2,672.48,674.02,59828.0,676.4992,677.1082,671.3974,672.9349,59828.0
2025-01-29 09:30:00,675.0,675.2,665.95,669.51,97302.0,673.9134,674.113,664.8779,668.4322,97302.0
2025-01-29 10:00:00,669.29,672.93,668.04,670.23,26339.0,668.2125,671.8467,666.9646,669.151,26339.0
2025-01-29 10:30:00,670.25,672.9,669.3,672.48,20841.0,669.171,671.8167,668.2225,671.3974,20841.0
2025-01-29 11:00:00,672.56,674.7,670.57,671.36,17723.0,671.4773,673.6138,669.4905,670.2792,17723.0
2025-01-29 11:30:00,671.32,674.59,670.35,673.11,19950.0,670.2393,673.504,669.2708,672.0264,19950.0
2025-01-29 12:00:00,673.01,676.0,672.97,675.43,20234.0,671.9266,674.9117,671.8866,674.3427,20234.0
2025-01-29 12:30:00,675.6,676.63,672.78,672.93,15571.0,674.5124,675.5407,671.6969,671.8467,15571.0
2025-01-29 13:00:00,673.25,674.72,670.0,674.72,27832.0,672.1662,673.6338,668.9214,673.6338,27832.0
2025-01-29 13:30:00,674.7,675.14,672.83,673.93,18688.0,673.6138,674.0531,671.7469,672.8451,18688.0
2025-01-29 14:00:00,673.78,675.0,671.59,671.66,26427.0,672.6953,673.9134,670.5088,670.5787,26427.0
2025-01-29 14:30:00,671.45,679.19,670.68,677.41,38228.0,670.3691,678.0966,669.6003,676.3195,38228.0
2025-01-29 15:00:00,677.26,681.0,676.73,680.26,30146.0,676.1697,679.9037,675.6406,679.1649,30146.0
2025-01-29 15:30:00,680.42,680.71,672.15,676.76,60510.0,679.3246,679.6142,671.0679,675.6705,60510.0
2025-01-30 09:30:00,696.4,710.44,687.43,706.36,310558.0,695.2789,709.2963,686.3233,705.2229,310558.0
2025-01-30 10:00:00,705.49,707.5,699.53,703.78,114606.0,704.3543,706.361,698.4039,702.647,114606.0
2025-01-30 10:30:00,703.56,704.17,686.66,688.32,70002.0,702.4274,703.0364,685.5546,687.2119,70002.0
2025-01-30 11:00:00,688.16,689.69,676.2,688.17,145652.0,687.0522,688.5797,675.1114,687.0622,145652.0
2025-01-30 11:30:00,688.48,693.65,687.24,690.44,51980.0,687.3717,692.5333,686.1337,689.3285,51980.0
2025-01-30 12:00:00,690.09,692.36,688.94,689.48,27633.0,688.9791,691.2454,687.8309,688.37,27633.0
2025-01-30 12:30:00,689.29,690.88,687.08,688.5,19291.0,688.1804,689.7678,685.9739,687.3916,19291.0
2025-01-30 13:00:00,688.11,690.1,685.65,687.46,16912.0,687.0023,688.989,684.5462,686.3533,16912.0
2025-01-30 13:30:00,687.04,690.61,687.0,689.13,16572.0,685.934,689.4982,685.894,688.0206,16572.0
2025-01-30 14:00:00,688.75,688.98,685.0,685.7,13589.0,687.6412,687.8709,683.8973,684.5961,13589.0
2025-01-30 14:30:00,685.83,689.6,685.51,689.0,15696.0,684.7259,688.4899,684.4064,687.8908,15696.0
2025-01-30 15:00:00,689.45,693.08,689.45,690.85,43301.0,688.3401,691.9643,688.3401,689.7378,43301.0
2025-01-30 15:30:00,690.55,690.89,684.73,686.88,52725.0,689.4383,689.7778,683.6277,685.7742,52725.0
2025-01-31 09:30:00,691.0,705.09,689.75,703.98,119241.0,689.8876,703.9549,688.6396,702.8467,119241.0
2025-01-31 10:00:00,703.87,703.87,695.69,701.95,64691.0,702.7369,702.7369,694.57,700.82,64691.0
2025-01-31 10:30:00,701.81,703.47,699.33,700.0,36194.0,700.6802,702.3375,698.2042,698.8731,36194.0
2025-01-31 11:00:00,699.68,701.14,698.92,699.92,20229.0,698.5536,700.0113,697.7948,698.7932,20229.0
2025-01-31 11:30:00,700.0,702.88,698.52,702.41,16796.0,698.8731,701.7485,697.3955,701.2792,16796.0
2025-01-31 12:00:00,702.01,702.35,698.7,699.5,14066.0,700.8799,701.2193,697.5752,698.3739,14066.0
2025-01-31 12:30:00,699.36,699.6,696.65,697.92,19311.0,698.2341,698.4738,695.5285,696.7965,19311.0
2025-01-31 13:00:00,697.92,698.82,694.66,694.7,26583.0,696.7965,697.695,693.5417,693.5816,26583.0
2025-01-31 13:30:00,694.47,697.6,692.9,697.51,29117.0,693.352,696.477,691.7845,696.3871,29117.0
2025-01-31 14:00:00,697.31,698.33,692.21,692.86,24093.0,696.1874,697.2058,691.0957,691.7446,24093.0
2025-01-31 14:30:00,693.11,693.51,688.47,691.16,28614.0,691.9942,692.3936,687.3617,690.0473,28614.0
2025-01-31 15:00:00,690.53,690.53,686.87,687.0,30232.0,689.4184,689.4184,685.7642,685.894,30232.0
2025-01-31 15:30:00,687.08,690.08,685.59,689.38,55256.0,685.9739,688.9691,684.4863,688.2702,55256.0
2025-02-03 09:30:00,675.68,697.16,675.25,694.25,141972.0,674.5923,696.0377,674.163,693.1324,141972.0
2025-02-03 10:00:00,693.0,693.35,683.68,691.99,68488.0,691.8844,692.2338,682.5794,690.876,68488.0
2025-02-03 10:30:00,692.25,698.55,690.81,698.0,52879.0,691.1356,697.4254,689.6979,696.8763,52879.0
2025-02-03 11:00:00,697.18,699.5,694.82,697.32,29035.0,696.0577,698.3739,693.7015,696.1974,29035.0
2025-02-03 11:30:00,697.05,701.63,695.31,699.69,31036.0,695.9279,700.5005,694.1907,698.5636,31036.0
2025-02-03 12:00:00,699.28,701.0,698.0,698.4,13867.0,698.1543,699.8715,696.8763,697.2757,13867.0
2025-02-03 12:30:00,698.11,700.63,697.09,698.8,22069.0,696.9862,699.5021,695.9678,697.675,22069.0
2025-02-03 13:00:00,698.96,703.41,697.79,701.99,20044.0,697.8348,702.2776,696.6667,700.8599,20044.0
2025-02-03 13:30:00,702.17,703.89,700.8,703.21,30217.0,701.0396,702.7568,699.6718,702.0779,30217.0
2025-02-03 14:00:00,703.47,703.5,701.73,701.8,19707.0,702.3375,702.3675,700.6003,700.6702,19707.0
2025-02-03 14:30:00,701.5,702.73,700.35,700.52,26617.0,700.3707,701.5987,699.2225,699.3923,26617.0
2025-02-03 15:00:00,700.68,701.51,698.55,698.95,25450.0,699.552,700.3807,697.4254,697.8248,25450.0
2025-02-03 15:30:00,698.8,699.5,696.19,697.31,46276.0,697.675,698.3739,695.0692,696.1874,46276.0
2025-02-04 09:30:00,702.5,702.5,691.74,695.86,83608.0,701.3691,701.3691,690.6264,694.7398,83608.0
2025-02-04 10:00:00,697.04,701.28,694.02,700.55,62540.0,695.9179,700.1511,692.9027,699.4222,62540.0
2025-02-04 10:30:00,700.62,706.74,699.0,706.1,69757.0,699.4921,705.6023,697.8747,704.9633,69757.0
2025-02-04 11:00:00,706.01,706.82,704.0,705.01,25821.0,704.8734,705.6821,702.8667,703.875,25821.0
2025-02-04 11:30:00,704.9,706.09,702.0,704.8,24409.0,703.7652,704.9533,700.8699,703.6654,24409.0
2025-02-04 12:00:00,704.61,706.03,703.6,703.76,22936.0,703.4757,704.8934,702.4673,702.6271,22936.0
2025-02-04 12:30:00,703.47,704.45,702.8,703.5,17178.0,702.3375,703.3159,701.6686,702.3675,17178.0
2025-02-04 13:00:00,703.48,705.01,702.17,704.53,14078.0,702.3475,703.875,701.0396,703.3958,14078.0
2025-02-04 13:30:00,704.68,707.48,704.68,706.0,37901.0,703.5456,706.3411,703.5456,704.8635,37901.0
2025-02-04 14:00:00,705.9,707.71,705.7,706.57,17747.0,704.7636,706.5707,704.5639,705.4325,17747.0
2025-02-04 14:30:00,706.59,707.18,704.74,705.51,20892.0,705.4525,706.0416,703.6055,704.3742,20892.0
2025-02-04 15:00:00,705.15,707.0,704.3,704.3,17839.0,704.0148,705.8618,703.1662,703.1662,17839.0
2025-02-04 15:30:00,704.03,706.1,703.47,704.1,34527.0,702.8966,704.9633,702.3375,702.9665,34527.0
2025-02-05 09:30:00,703.55,718.0,701.0,714.0,124347.0,702.4174,716.8441,699.8715,712.8506,124347.0
2025-02-05 10:00:00,714.38,715.5,708.04,713.82,71018.0,713.23,714.3482,706.9002,712.6709,71018.0
2025-02-05 10:30:00,713.38,713.38,703.0,703.0,43187.0,712.2316,712.2316,701.8683,701.8683,43187.0
2025-02-05 11:00:00,702.81,705.01,699.48,700.15,35317.0,701.6786,703.875,698.3539,699.0229,35317.0
2025-02-05 11:30:00,700.34,704.52,700.34,704.41,27756.0,699.2126,703.3858,699.2126,703.276,27756.0
2025-02-05 12:00:00,704.17,706.34,702.92,704.36,35218.0,703.0364,705.2029,701.7884,703.2261,35218.0
2025-02-05 12:30:00,703.49,704.58,702.05,703.55,13811.0,702.3575,703.4457,700.9198,702.4174,13811.0
2025-02-05 13:00:00,703.74,704.61,703.52,703.99,19393.0,702.6071,703.4757,702.3874,702.8567,19393.0
2025-02-05 13:30:00,704.0,706.0,702.35,705.73,17975.0,702.8667,704.8635,701.2193,704.5939,17975.0
2025-02-05 14:00:00,705.6,705.6,703.5,703.63,30072.0,704.4641,704.4641,702.3675,702.4973,30072.0
2025-02-05 14:30:00,703.05,704.84,703.0,703.56,23521.0,701.9182,703.7053,701.8683,702.4274,23521.0
2025-02-05 15:00:00,703.39,705.09,702.92,705.0,19404.0,702.2577,703.9549,701.7884,703.8651,19404.0
2025-02-05 15:30:00,705.29,706.64,703.64,704.63,71355.0,704.1546,705.5024,702.5073,703.4957,71355.0
2025-02-06 09:30:00,705.55,714.33,703.5,714.32,70256.0,704.4142,713.18,702.3675,713.1701,70256.0
2025-02-06 10:00:00,714.01,717.96,711.44,715.78,49247.0,712.8606,716.8042,710.2947,714.6277,49247.0
2025-02-06 10:30:00,716.13,718.9,713.85,715.58,47882.0,714.9771,717.7427,712.7008,714.428,47882.0
2025-02-06 11:00:00,716.0,717.83,713.81,717.21,20529.0,714.8474,716.6744,712.6609,716.0554,20529.0
2025-02-06 11:30:00,716.94,716.94,712.92,713.51,23957.0,715.7858,715.7858,711.7723,712.3614,23957.0
2025-02-06 12:00:00,713.1,713.1,709.94,710.07,16933.0,711.952,711.952,708.7971,708.9269,16933.0
2025-02-06 12:30:00,710.03,712.32,709.52,711.39,19849.0,708.887,711.1733,708.3778,710.2448,19849.0
2025-02-06 13:00:00,711.99,713.37,711.28,712.12,14318.0,710.8438,712.2216,710.135,710.9736,14318.0
2025-02-06 13:30:00,712.04,712.04,708.49,709.34,27798.0,710.8937,710.8937,707.3494,708.1981,27798.0
2025-02-06 14:00:00,709.18,710.0,706.99,707.01,13012.0,708.0383,708.857,705.8519,705.8718,13012.0
2025-02-06 14:30:00,706.8,707.67,704.61,706.39,31389.0,705.6622,706.5308,703.4757,705.2528,31389.0
2025-02-06 15:00:00,706.15,709.55,705.76,708.61,34742.0,705.0132,708.4077,704.6238,707.4693,34742.0
2025-02-06 15:30:00,709.13,712.35,708.34,711.8,28333.0,707.9884,711.2032,707.1997,710.6541,28333.0
2025-02-07 09:30:00,716.0,725.0,715.48,722.76,139921.0,714.8474,723.8329,714.3282,721.5965,139921.0
2025-02-07 10:00:00,722.8,722.8,713.73,716.12,91619.0,721.6364,721.6364,712.581,714.9672,91619.0
2025-02-07 10:30:00,715.43,719.15,711.77,714.81,49701.0,714.2783,717.9923,710.6242,713.6593,49701.0
2025-02-07 11:00:00,714.19,717.18,712.5,714.64,40167.0,713.0403,716.0255,711.353,713.4895,40167.0
2025-02-07 11:30:00,714.58,718.0,713.6,716.52,33319.0,713.4296,716.8441,712.4512,715.3665,33319.0
2025-02-07 12:00:00,716.5,718.39,714.96,718.39,34407.0,715.3465,717.2335,713.809,717.2335,34407.0
2025-02-07 12:30:00,718.56,721.21,718.13,720.22,27963.0,717.4032,720.049,716.9739,719.0606,27963.0
2025-02-07 13:00:00,720.0,722.98,719.5,722.12,20246.0,718.8409,721.8161,718.3417,720.9575,20246.0
2025-02-07 13:30:00,721.7,721.89,716.6,716.6,20092.0,720.5382,720.7279,715.4464,715.4464,20092.0
2025-02-07 14:00:00,716.67,717.29,715.0,715.55,16584.0,715.5163,716.1353,713.849,714.3981,16584.0
2025-02-07 14:30:00,715.41,716.92,715.19,716.35,13416.0,714.2583,715.7659,714.0387,715.1968,13416.0
2025-02-07 15:00:00,716.13,716.13,713.98,715.03,23811.0,714.9771,714.9771,712.8306,713.8789,23811.0
2025-02-07 15:30:00,715.67,717.46,713.89,714.34,38462.0,714.5179,716.305,712.7408,713.19,38462.0
2025-02-10 09:30:00,718.5,721.15,711.35,715.71,89908.0,717.3433,719.9891,710.2048,714.5578,89908.0
2025-02-10 10:00:00,715.75,718.22,711.91,713.6,46716.0,714.5978,717.0638,710.7639,712.4512,46716.0
2025-02-10 10:30:00,713.71,716.5,712.88,715.98,33277.0,712.561,715.3465,711.7324,714.8274,33277.0
2025-02-10 11:00:00,716.5,720.01,715.48,719.18,37322.0,715.3465,718.8509,714.3282,718.0222,37322.0
2025-02-10 11:30:00,719.05,719.5,716.92,719.3,26070.0,717.8924,718.3417,715.7659,718.142,26070.0
2025-02-10 12:00:00,719.02,719.02,713.78,714.55,28540.0,717.8625,717.8625,712.6309,713.3997,28540.0
2025-02-10 12:30:00,714.45,716.52,714.44,715.42,20852.0,713.2998,715.3665,713.2899,714.2683,20852.0
2025-02-10 13:00:00,715.04,715.37,713.62,715.17,21889.0,713.8889,714.2184,712.4712,714.0187,21889.0
2025-02-10 13:30:00,714.77,716.0,714.35,715.64,21859.0,713.6193,714.8474,713.2,714.4879,21859.0
2025-02-10 14:00:00,715.5,715.5,713.5,714.7,17852.0,714.3482,714.3482,712.3514,713.5494,17852.0
2025-02-10 14:30:00,714.34,715.42,714.04,714.9,11197.0,713.19,714.2683,712.8905,713.7491,11197.0
2025-02-10 15:00:00,714.64,717.08,714.36,716.75,26626.0,713.4895,715.9256,713.21,715.5961,26626.0
2025-02-10 15:30:00,716.94,717.58,715.28,717.43,36631.0,715.7858,716.4248,714.1285,716.2751,36631.0
2025-02-11 09:30:00,713.15,716.46,711.65,714.31,74938.0,712.0019,715.3066,710.5044,713.1601,74938.0
2025-02-11 10:00:00,714.95,717.4,713.0,716.78,31203.0,713.799,716.2451,711.8522,715.6261,31203.0
2025-02-11 10:30:00,716.23,718.35,716.0,716.5,33473.0,715.077,717.1936,714.8474,715.3465,33473.0
2025-02-11 11:00:00,717.04,718.0,714.38,716.82,31250.0,715.8857,716.8441,713.23,715.666,31250.0
2025-02-11 11:30:00,717.05,717.17,714.38,715.1,18761.0,715.8957,716.0155,713.23,713.9488,18761.0
2025-02-11 12:00:00,714.57,717.0,710.05,716.76,42977.0,713.4197,715.8457,708.9069,715.6061,42977.0
2025-02-11 12:30:00,716.64,718.12,716.09,717.39,21407.0,715.4863,716.9639,714.9372,716.2351,21407.0
2025-02-11 13:00:00,717.37,719.4,716.23,719.4,19755.0,716.2151,718.2419,715.077,718.2419,19755.0
2025-02-11 13:30:00,719.63,722.45,719.63,721.0,41429.0,718.4715,721.287,718.4715,719.8393,41429.0
2025-02-11 14:00:00,721.23,722.15,720.36,720.38,12900.0,720.0689,720.9875,719.2003,719.2203,12900.0
2025-02-11 14:30:00,720.16,723.6,719.92,722.65,24998.0,719.0007,722.4351,718.761,721.4866,24998.0
2025-02-11 15:00:00,722.69,723.6,722.02,722.16,21813.0,721.5266,722.4351,720.8577,720.9974,21813.0
2025-02-11 15:30:00,722.23,723.0,718.83,719.69,33706.0,721.0673,721.8361,717.6728,718.5314,33706.0
2025-02-12 09:30:00,715.56,720.01,712.7,719.31,93707.0,714.4081,718.8509,711.5527,718.152,93707.0
2025-02-12 10:00:00,719.28,721.0,715.17,719.3,62113.0,718.1221,719.8393,714.0187,718.142,62113.0
2025-02-12 10:30:00,719.01,722.53,719.01,721.63,36945.0,717.8525,721.3668,717.8525,720.4683,36945.0
2025-02-12 11:00:00,721.0,721.24,718.1,718.49,20364.0,719.8393,720.0789,716.944,717.3333,20364.0
2025-02-12 11:30:00,718.51,723.4,718.41,723.37,23866.0,717.3533,722.2354,717.2535,722.2055,23866.0
2025-02-12 12:00:00,723.34,725.52,723.34,724.43,24609.0,722.1755,724.352,722.1755,723.2638,24609.0
2025-02-12 12:30:00,724.32,725.15,723.68,725.15,20864.0,723.154,723.9826,722.515,723.9826,20864.0
2025-02-12 13:00:00,724.89,724.89,723.35,724.29,15798.0,723.723,723.723,722.1855,723.124,15798.0
2025-02-12 13:30:00,724.41,725.07,723.87,724.41,10892.0,723.2438,723.9028,722.7047,723.2438,10892.0
2025-02-12 14:00:00,724.02,724.02,722.25,723.5,11194.0,722.8544,722.8544,721.0873,722.3353,11194.0
2025-02-12 14:30:00,723.26,725.53,722.85,725.05,15414.0,722.0957,724.362,721.6863,723.8828,15414.0
2025-02-12 15:00:00,724.99,727.01,724.99,726.11,34940.0,723.8229,725.8396,723.8229,724.9411,34940.0
2025-02-12 15:30:00,726.18,726.65,724.39,725.07,37111.0,725.011,725.4802,723.2238,723.9028,37111.0
2025-02-13 09:30:00,721.51,724.56,720.0,723.26,110166.0,720.3485,723.3936,718.8409,722.0957,110166.0
2025-02-13 10:00:00,722.86,726.0,721.94,724.0,43214.0,721.6963,724.8313,720.7778,722.8345,43214.0
2025-02-13 10:30:00,723.85,726.49,723.31,725.18,22942.0,722.6847,725.3205,722.1456,724.0126,22942.0
2025-02-13 11:00:00,725.53,727.38,723.26,723.7,31545.0,724.362,726.209,722.0957,722.535,31545.0
2025-02-13 11:30:00,723.25,724.88,721.4,722.16,17543.0,722.0857,723.7131,720.2387,720.9974,17543.0
2025-02-13 12:00:00,721.7,722.39,719.99,720.51,22402.0,720.5382,721.2271,718.8309,719.3501,22402.0
2025-02-13 12:30:00,719.5,721.74,718.77,719.17,10675.0,718.3417,720.5781,717.6129,718.0123,10675.0
2025-02-13 13:00:00,718.91,719.82,718.08,719.52,15381.0,717.7527,718.6612,716.924,718.3617,15381.0
2025-02-13 13:30:00,718.83,723.23,718.55,722.69,43661.0,717.6728,722.0657,717.3932,721.5266,43661.0
2025-02-13 14:00:00,722.72,724.18,722.15,723.96,23572.0,721.5565,723.0142,720.9875,722.7945,23572.0
2025-02-13 14:30:00,723.99,725.62,723.59,725.33,18024.0,722.8245,724.4519,722.4251,724.1623,18024.0
2025-02-13 15:00:00,724.97,728.39,724.67,727.74,33744.0,723.8029,727.2174,723.5034,726.5685,33744.0
2025-02-13 15:30:00,727.4,729.0,726.52,728.43,40985.0,726.229,727.8264,725.3504,727.2573,40985.0
2025-02-14 09:30:00,726.14,732.57,725.9,731.03,163949.0,724.971,731.3907,724.7314,729.8532,163949.0
2025-02-14 10:00:00,730.86,732.9,728.62,729.91,55186.0,729.6834,731.7201,727.447,728.735,55186.0
2025-02-14 10:30:00,729.5,733.37,728.99,733.18,40327.0,728.3256,732.1894,727.8164,731.9997,40327.0
2025-02-14 11:00:00,733.23,738.9,731.59,736.89,139001.0,732.0496,737.7105,730.4123,735.7037,139001.0
2025-02-14 11:30:00,737.06,737.06,734.7,736.42,21461.0,735.8735,735.8735,733.5172,735.2345,21461.0
2025-02-14 12:00:00,736.48,736.48,733.35,734.02,29296.0,735.2944,735.2944,732.1694,732.8383,29296.0
2025-02-14 12:30:00,734.15,736.31,733.17,736.11,21443.0,732.9681,735.1247,731.9897,734.925,21443.0
2025-02-14 13:00:00,736.44,736.87,735.21,736.0,20287.0,735.2544,735.6838,734.0264,734.8152,20287.0
2025-02-14 13:30:00,735.96,738.23,735.81,737.34,28027.0,734.7752,737.0416,734.6255,736.153,28027.0
2025-02-14 14:00:00,737.05,738.7,736.95,738.13,23030.0,735.8635,737.5108,735.7636,736.9417,23030.0
2025-02-14 14:30:00,737.88,739.4,737.3,739.33,24842.0,736.6921,738.2097,736.1131,738.1398,24842.0
2025-02-14 15:00:00,738.5,739.5,738.21,739.31,19784.0,737.3111,738.3095,737.0216,738.1198,19784.0
2025-02-14 15:30:00,739.4,740.85,736.55,736.55,65070.0,738.2097,739.6573,735.3643,735.3643,65070.0
2025-02-18 09:30:00,736.33,737.0,722.22,723.74,197917.0,735.1446,735.8135,721.0573,722.5749,197917.0
2025-02-18 10:00:00,723.61,724.15,715.22,716.04,135352.0,722.4451,722.9842,714.0686,714.8873,135352.0
2025-02-18 10:30:00,716.23,719.25,716.1,718.42,43480.0,715.077,718.0921,714.9472,717.2635,43480.0
2025-02-18 11:00:00,718.34,721.19,718.3,719.11,34418.0,717.1836,720.029,717.1437,717.9523,34418.0
2025-02-18 11:30:00,719.11,719.4,716.52,717.07,24614.0,717.9523,718.2419,715.3665,715.9156,24614.0
2025-02-18 12:00:00,717.06,717.99,715.53,716.22,28733.0,715.9056,716.8342,714.3781,715.067,28733.0
2025-02-18 12:30:00,716.62,717.15,715.5,716.89,19240.0,715.4664,715.9955,714.3482,715.7359,19240.0
2025-02-18 13:00:00,716.71,717.2,709.71,709.98,70021.0,715.5562,716.0454,708.5675,708.837,70021.0
2025-02-18 13:30:00,709.99,711.29,708.88,710.5,52752.0,708.847,710.1449,707.7388,709.3562,52752.0
2025-02-18 14:00:00,710.89,711.84,707.13,708.5,71003.0,709.7456,710.6941,705.9916,707.3594,71003.0
2025-02-18 14:30:00,708.53,709.56,706.57,708.32,25141.0,707.3894,708.4177,705.4325,707.1797,25141.0
2025-02-18 15:00:00,708.3,709.0,706.92,707.99,30327.0,707.1597,707.8586,705.782,706.8502,30327.0
2025-02-18 15:30:00,708.08,716.43,707.34,716.23,96478.0,706.9401,715.2767,706.2013,715.077,96478.0
2025-02-19 09:30:00,703.7,706.84,698.56,701.48,142199.0,702.5672,705.7021,697.4354,700.3507,142199.0
2025-02-19 10:00:00,701.7,702.0,695.41,697.83,79707.0,700.5704,700.8699,694.2905,696.7066,79707.0
2025-02-19 10:30:00,697.66,700.1,697.0,697.98,37453.0,696.5369,698.973,695.8779,696.8564,37453.0
2025-02-19 11:00:00,698.3,703.0,697.81,702.11,42214.0,697.1758,701.8683,696.6866,700.9797,42214.0
2025-02-19 11:30:00,701.84,706.0,701.0,704.5,32010.0,700.7101,704.8635,699.8715,703.3659,32010.0
2025-02-19 12:00:00,705.0,706.28,704.31,704.77,21422.0,703.8651,705.143,703.1762,703.6354,21422.0
2025-02-19 12:30:00,704.83,705.17,702.5,702.52,24453.0,703.6953,704.0348,701.3691,701.3891,24453.0
2025-02-19 13:00:00,702.65,703.1,701.5,702.3,15381.0,701.5188,701.9681,700.3707,701.1694,15381.0
2025-02-19 13:30:00,703.0,703.24,702.02,702.23,16013.0,701.8683,702.1079,700.8899,701.0995,16013.0
2025-02-19 14:00:00,702.05,704.04,702.0,703.27,21695.0,700.9198,702.9066,700.8699,702.1378,21695.0
2025-02-19 14:30:00,703.3,706.0,703.3,704.87,21660.0,702.1678,704.8635,702.1678,703.7353,21660.0
2025-02-19 15:00:00,704.71,705.5,701.09,701.23,20324.0,703.5755,704.3643,699.9614,700.1011,20324.0
2025-02-19 15:30:00,701.31,704.27,701.31,703.51,26131.0,700.181,703.1362,700.181,702.3775,26131.0
2025-02-20 09:30:00,697.17,705.44,694.21,698.14,101164.0,696.0477,704.3044,693.0924,697.0161,101164.0
2025-02-20 10:00:00,698.37,702.48,695.5,700.83,45053.0,697.2457,701.3491,694.3804,699.7018,45053.0
2025-02-20 10:30:00,700.99,701.67,695.88,696.75,31903.0,699.8615,700.5404,694.7597,695.6283,31903.0
2025-02-20 11:00:00,697.0,699.01,696.89,698.09,16092.0,695.8779,697.8847,695.7681,696.9662,16092.0
2025-02-20 11:30:00,698.11,698.17,696.0,696.69,18068.0,696.9862,697.0461,694.8796,695.5684,18068.0
2025-02-20 12:00:00,696.54,697.8,696.31,697.11,13348.0,695.4187,696.6767,695.1891,695.9878,13348.0
2025-02-20 12:30:00,697.15,697.83,696.29,696.3,12128.0,696.0277,696.7066,695.1691,695.1791,12128.0
2025-02-20 13:00:00,696.2,697.06,693.64,694.82,26145.0,695.0792,695.9378,692.5233,693.7015,26145.0
2025-02-20 13:30:00,694.8,696.28,694.8,695.67,13602.0,693.6815,695.1591,693.6815,694.5501,13602.0
2025-02-20 14:00:00,695.39,697.0,695.12,696.07,9103.0,694.2705,695.8779,694.001,694.9494,9103.0
2025-02-20 14:30:00,695.84,697.5,694.99,696.75,16003.0,694.7198,696.3771,693.8712,695.6283,16003.0
2025-02-20 15:00:00,696.6,697.06,695.77,695.92,23358.0,695.4786,695.9378,694.6499,694.7997,23358.0
2025-02-20 15:30:00,696.45,697.74,694.61,694.86,40237.0,695.3288,696.6167,693.4918,693.7414,40237.0
2025-02-21 09:30:00,696.1,703.8,695.25,699.65,74321.0,694.9794,702.667,694.1308,698.5237,74321.0
2025-02-21 10:00:00,699.46,701.86,696.36,696.83,25467.0,698.334,700.7301,695.239,695.7082,25467.0
2025-02-21 10:30:00,696.98,697.32,691.89,695.0,38441.0,695.858,696.1974,690.7762,693.8812,38441.0
2025-02-21 11:00:00,695.5,695.98,693.12,693.49,11896.0,694.3804,694.8596,692.0042,692.3736,11896.0
2025-02-21 11:30:00,693.12,694.49,690.87,692.28,17291.0,692.0042,693.372,689.7578,691.1655,17291.0
2025-02-21 12:00:00,692.13,692.53,688.4,689.41,26761.0,691.0158,691.4151,687.2918,688.3002,26761.0
2025-02-21 12:30:00,689.65,690.01,687.1,687.42,23604.0,688.5398,688.8992,685.9939,686.3134,23604.0
2025-02-21 13:00:00,687.36,687.73,685.25,686.78,38718.0,686.2535,686.6229,684.1469,685.6744,38718.0
2025-02-21 13:30:00,686.74,689.3,686.2,686.32,27246.0,685.6345,688.1903,685.0953,685.2151,27246.0
2025-02-21 14:00:00,686.22,687.66,684.8,685.34,19305.0,685.1153,686.553,683.6976,684.2367,19305.0
2025-02-21 14:30:00,685.68,687.32,683.11,683.14,16260.0,684.5762,686.2135,682.0103,682.0403,16260.0
2025-02-21 15:00:00,683.11,684.37,682.72,683.95,24349.0,682.0103,683.2683,681.6209,682.8489,24349.0
2025-02-21 15:30:00,684.01,685.5,682.41,683.3,79022.0,682.9089,684.3965,681.3114,682.2,79022.0
2025-02-24 09:30:00,686.0,686.9,672.62,673.0,84480.0,684.8956,685.7942,671.5372,671.9166,84480.0
2025-02-24 10:00:00,672.62,673.2,664.56,667.11,102601.0,671.5372,672.1163,663.4902,666.0361,102601.0
2025-02-24 10:30:00,666.86,668.77,662.59,663.78,52432.0,665.7865,667.6934,661.5233,662.7114,52432.0
2025-02-24 11:00:00,663.72,670.5,663.5,669.34,44511.0,662.6515,669.4206,662.4319,668.2625,44511.0
2025-02-24 11:30:00,669.63,671.44,668.44,669.0,26245.0,668.552,670.3591,667.3639,667.923,26245.0
2025-02-24 12:00:00,668.69,673.5,668.39,673.02,28321.0,667.6135,672.4158,667.314,671.9365,28321.0
2025-02-24 12:30:00,672.96,674.36,671.52,672.34,32833.0,671.8766,673.2744,670.439,671.2576,32833.0
2025-02-24 13:00:00,672.71,673.71,671.76,673.71,56606.0,671.627,672.6254,670.6786,672.6254,56606.0
2025-02-24 13:30:00,673.67,673.74,671.17,671.46,15952.0,672.5855,672.6554,670.0895,670.3791,15952.0
2025-02-24 14:00:00,671.53,672.13,669.6,669.6,13865.0,670.4489,671.048,668.5221,668.5221,13865.0
2025-02-24 14:30:00,669.57,670.35,669.5,670.0,14251.0,668.4921,669.2708,668.4222,668.9214,14251.0
2025-02-24 15:00:00,670.07,671.9,669.6,669.6,16276.0,668.9913,670.8183,668.5221,668.5221,16276.0
2025-02-24 15:30:00,669.6,670.68,666.58,668.03,28140.0,668.5221,669.6003,665.5069,666.9546,28140.0
2025-02-25 09:30:00,666.39,667.98,657.37,659.66,84877.0,665.3172,666.9047,656.3117,658.5981,84877.0
2025-02-25 10:00:00,659.47,659.47,648.11,648.75,113593.0,658.4084,658.4084,647.0666,647.7056,113593.0
2025-02-25 10:30:00,648.83,655.18,648.0,652.0,63075.0,647.7855,654.1253,646.9568,650.9504,63075.0
2025-02-25 11:00:00,651.84,651.88,643.88,644.55,46157.0,650.7906,650.8306,642.8435,643.5124,46157.0
2025-02-25 11:30:00,644.57,653.72,641.99,651.84,71752.0,643.5323,652.6676,640.9565,650.7906,71752.0
2025-02-25 12:00:00,651.84,656.5,651.0,656.24,34499.0,650.7906,655.4431,649.952,655.1836,34499.0
2025-02-25 12:30:00,655.85,658.33,655.0,657.88,28057.0,654.7942,657.2702,653.9456,656.8209,28057.0
2025-02-25 13:00:00,658.0,661.13,655.98,655.98,38423.0,656.9407,660.0657,654.924,654.924,38423.0
2025-02-25 13:30:00,655.79,661.3,655.1,661.0,15433.0,654.7343,660.2354,654.0454,659.9359,15433.0
2025-02-25 14:00:00,661.11,661.11,656.82,657.3,12284.0,660.0457,660.0457,655.7626,656.2419,12284.0
2025-02-25 14:30:00,657.05,662.0,657.05,661.03,11904.0,655.9923,660.9343,655.9923,659.9658,11904.0
2025-02-25 15:00:00,661.07,662.0,659.35,659.85,16435.0,660.0058,660.9343,658.2886,658.7877,16435.0
2025-02-25 15:30:00,659.51,660.21,656.69,657.6,34226.0,658.4483,659.1472,655.6328,656.5414,34226.0
2025-02-26 09:30:00,659.86,672.23,658.0,672.23,85267.0,658.7977,671.1478,656.9407,671.1478,85267.0
2025-02-26 10:00:00,671.96,679.7,671.57,675.23,94988.0,670.8783,678.6058,670.4889,674.143,94988.0
2025-02-26 10:30:00,675.31,680.15,675.31,677.9,42978.0,674.2229,679.0551,674.2229,676.8087,42978.0
2025-02-26 11:00:00,678.15,680.49,677.55,677.59,24970.0,677.0583,679.3945,676.4593,676.4992,24970.0
2025-02-26 11:30:00,677.93,683.0,677.84,679.55,32893.0,676.8386,681.9005,676.7488,678.456,32893.0
2025-02-26 12:00:00,679.82,681.0,678.2,678.83,14937.0,678.7256,679.9037,677.1082,677.7372,14937.0
2025-02-26 12:30:00,678.94,679.14,674.21,674.9,19144.0,677.847,678.0467,673.1246,673.8135,19144.0
2025-02-26 13:00:00,675.04,676.44,673.6,673.62,17115.0,673.9533,675.351,672.5156,672.5356,17115.0
2025-02-26 13:30:00,673.0,674.95,669.6,670.04,19006.0,671.9166,673.8634,668.5221,668.9613,19006.0
2025-02-26 14:00:00,669.0,673.63,669.0,672.2,19308.0,667.923,672.5456,667.923,671.1179,19308.0
2025-02-26 14:30:00,672.59,674.28,670.5,670.88,12019.0,671.5072,673.1945,669.4206,669.8,12019.0
2025-02-26 15:00:00,670.89,673.91,670.39,673.22,14508.0,669.81,672.8251,669.3108,672.1362,14508.0
2025-02-26 15:30:00,673.1,674.67,671.65,673.6,19104.0,672.0164,673.5839,670.5688,672.5156,19104.0
2025-02-27 09:30:00,682.45,688.63,662.8,663.61,102889.0,681.3514,687.5214,661.733,662.5417,102889.0
2025-02-27 10:00:00,662.89,674.2,661.0,671.84,45432.0,661.8229,673.1146,659.9359,670.7584,45432.0
2025-02-27 10:30:00,671.79,673.52,668.76,670.69,23795.0,670.7085,672.4357,667.6834,669.6103,23795.0
2025-02-27 11:00:00,670.6,676.09,670.49,672.49,20796.0,669.5204,675.0016,669.4106,671.4074,20796.0
2025-02-27 11:30:00,672.25,673.16,668.92,669.23,9833.0,671.1678,672.0763,667.8431,668.1526,9833.0
2025-02-27 12:00:00,669.63,672.32,668.68,672.31,10015.0,668.552,671.2377,667.6035,671.2277,10015.0
2025-02-27 12:30:00,672.29,672.54,668.93,669.19,6195.0,671.2077,671.4573,667.8531,668.1127,6195.0
2025-02-27 13:00:00,670.58,673.43,669.07,672.02,10007.0,669.5005,672.3459,667.9929,670.9382,10007.0
2025-02-27 13:30:00,671.9,673.55,671.25,671.59,5609.0,670.8183,672.4657,670.1694,670.5088,5609.0
2025-02-27 14:00:00,670.7,671.09,665.78,665.78,10493.0,669.6203,670.0097,664.7082,664.7082,10493.0
2025-02-27 14:30:00,665.34,665.35,661.88,663.59,25117.0,664.2689,664.2789,660.8145,662.5217,25117.0
2025-02-27 15:00:00,663.86,663.87,660.56,660.84,22307.0,662.7913,662.8013,659.4966,659.7762,22307.0
2025-02-27 15:30:00,661.15,662.18,657.62,658.24,38572.0,660.0857,661.114,656.5613,657.1803,38572.0
2025-02-28 09:30:00,658.0,658.17,643.0,654.45,80348.0,656.9407,657.1105,641.9649,653.3964,80348.0
2025-02-28 10:00:00,654.95,661.71,653.27,661.46,26732.0,653.8956,660.6448,652.2183,660.3952,26732.0
2025-02-28 10:30:00,661.42,664.78,659.56,664.48,23323.0,660.3552,663.7098,658.4982,663.4103,23323.0
2025-02-28 11:00:00,665.0,666.21,658.93,659.0,26835.0,663.9295,665.1375,657.8692,657.9391,26835.0
2025-02-28 11:30:00,658.91,662.96,658.24,660.05,13274.0,657.8493,661.8927,657.1803,658.9874,13274.0
2025-02-28 12:00:00,660.56,662.55,659.23,660.83,7452.0,659.4966,661.4834,658.1687,659.7662,7452.0
2025-02-28 12:30:00,660.77,661.59,655.5,655.53,18713.0,659.7063,660.5249,654.4447,654.4747,18713.0
2025-02-28 13:00:00,654.92,658.38,654.23,658.38,18977.0,653.8657,657.3201,653.1768,657.3201,18977.0
2025-02-28 13:30:00,658.0,659.7,655.53,655.66,11904.0,656.9407,658.638,654.4747,654.6045,11904.0
2025-02-28 14:00:00,655.38,657.56,655.38,657.34,8662.0,654.3249,656.5014,654.3249,656.2818,8662.0
2025-02-28 14:30:00,657.66,663.0,657.38,661.88,15400.0,656.6013,661.9327,656.3217,660.8145,15400.0
2025-02-28 15:00:00,662.2,663.53,660.65,662.81,14635.0,661.134,662.4618,659.5865,661.743,14635.0
2025-02-28 15:30:00,662.84,669.63,660.02,668.19,61684.0,661.7729,668.552,658.9575,667.1143,61684.0
2025-03-03 09:30:00,673.67,681.03,665.0,665.0,62951.0,672.5855,679.9336,663.9295,663.9295,62951.0
2025-03-03 10:00:00,665.63,672.49,663.0,672.39,18313.0,664.5584,671.4074,661.9327,671.3076,18313.0
2025-03-03 10:30:00,672.64,673.41,666.24,666.24,14413.0,671.5572,672.3259,665.1675,665.1675,14413.0
2025-03-03 11:00:00,666.75,671.85,666.75,668.28,7614.0,665.6766,670.7684,665.6766,667.2042,7614.0
2025-03-03 11:30:00,668.46,669.79,666.39,668.77,8907.0,667.3839,668.7117,665.3172,667.6934,8907.0
2025-03-03 12:00:00,668.89,670.0,668.0,668.92,9235.0,667.8132,668.9214,666.9246,667.8431,9235.0
2025-03-03 12:30:00,669.22,670.55,666.0,666.65,8153.0,668.1427,669.4705,664.9278,665.5768,8153.0
2025-03-03 13:00:00,667.0,667.21,661.1,661.63,15312.0,665.9262,666.1359,660.0357,660.5649,15312.0
2025-03-03 13:30:00,662.28,664.5,660.82,664.34,13897.0,661.2138,663.4303,659.7562,663.2705,13897.0
2025-03-03 14:00:00,664.23,665.28,662.0,663.89,9251.0,663.1607,664.209,660.9343,662.8212,9251.0
2025-03-03 14:30:00,664.17,666.83,660.0,660.0,13848.0,663.1008,665.7565,658.9375,658.9375,13848.0
2025-03-03 15:00:00,659.81,660.02,652.63,653.37,27023.0,658.7478,658.9575,651.5794,652.3182,27023.0
2025-03-03 15:30:00,652.95,654.92,651.13,654.73,45884.0,651.8989,653.8657,650.0818,653.676,45884.0
2025-03-04 09:30:00,645.58,646.98,633.15,635.73,96683.0,644.5407,645.9385,632.1307,634.7066,96683.0
2025-03-04 10:00:00,635.1,637.6,626.0,628.0,85370.0,634.0776,636.5736,624.9922,626.989,85370.0
2025-03-04 10:30:00,627.73,632.24,624.57,628.03,84023.0,626.7195,631.2222,623.5645,627.019,84023.0
2025-03-04 11:00:00,627.85,630.2,623.65,623.97,41665.0,626.8393,629.1855,622.646,622.9655,41665.0
2025-03-04 11:30:00,626.0,633.16,625.07,631.92,60263.0,624.9922,632.1407,624.0637,630.9027,60263.0
2025-03-04 12:00:00,632.12,634.4,629.54,633.69,45628.0,631.1024,633.3787,628.5265,632.6699,45628.0
2025-03-04 12:30:00,633.82,633.82,629.36,630.69,30715.0,632.7997,632.7997,628.3468,629.6747,30715.0
2025-03-04 13:00:00,630.32,638.11,629.19,632.34,36382.0,629.3053,637.0827,628.1771,631.322,36382.0
2025-03-04 13:30:00,631.87,639.36,631.84,638.67,29922.0,630.8528,638.3307,630.8228,637.6418,29922.0
2025-03-04 14:00:00,639.35,644.77,639.34,642.06,27780.0,638.3207,643.732,638.3108,641.0264,27780.0
2025-03-04 14:30:00,641.85,646.16,640.19,645.0,23109.0,640.8167,645.1198,639.1594,643.9617,23109.0
2025-03-04 15:00:00,645.17,649.55,645.0,648.25,22835.0,644.1314,648.5043,643.9617,647.2064,22835.0
2025-03-04 15:30:00,647.95,647.95,636.02,639.75,54319.0,646.9069,646.9069,634.9961,638.7201,54319.0
2025-03-05 09:30:00,641.91,648.0,638.54,640.5,40292.0,640.8766,646.9568,637.5121,639.4689,40292.0
2025-03-05 10:00:00,641.41,649.15,640.25,641.29,39091.0,640.3774,648.105,639.2193,640.2576,39091.0
2025-03-05 10:30:00,641.01,646.18,640.54,644.62,15861.0,639.9781,645.1398,639.5088,643.5823,15861.0
2025-03-05 11:00:00,644.14,644.14,638.5,641.39,16455.0,643.103,643.103,637.4721,640.3575,16455.0
2025-03-05 11:30:00,640.95,643.86,637.66,642.06,19524.0,639.9182,642.8235,636.6335,641.0264,19524.0
2025-03-05 12:00:00,641.75,647.57,640.72,647.45,19300.0,640.7169,646.5275,639.6885,646.4077,19300.0
2025-03-05 12:30:00,648.08,652.0,646.0,651.5,29042.0,647.0367,650.9504,644.96,650.4512,29042.0
2025-03-05 13:00:00,651.5,652.82,646.0,650.38,33131.0,650.4512,651.7691,644.96,649.333,33131.0
2025-03-05 13:30:00,649.75,653.54,648.0,653.2,14491.0,648.704,652.4879,646.9568,652.1485,14491.0
2025-03-05 14:00:00,653.08,657.78,652.67,656.01,30725.0,652.0286,656.7211,651.6193,654.9539,30725.0
2025-03-05 14:30:00,656.29,657.34,654.42,655.0,16590.0,655.2335,656.2818,653.3665,653.9456,16590.0
2025-03-05 15:00:00,655.34,659.5,654.59,657.31,21252.0,654.285,658.4383,653.5362,656.2518,21252.0
2025-03-05 15:30:00,657.01,658.47,654.53,656.09,31002.0,655.9523,657.41,653.4763,655.0338,31002.0
2025-03-06 09:30:00,648.0,648.0,642.33,644.15,40791.0,646.9568,646.9568,641.296,643.113,40791.0
2025-03-06 10:00:00,643.01,650.52,642.4,647.93,38972.0,641.9749,649.4728,641.3658,646.8869,38972.0
2025-03-06 10:30:00,647.51,650.26,646.54,647.42,20363.0,646.4676,649.2132,645.4992,646.3778,20363.0
2025-03-06 11:00:00,647.52,648.9,643.87,646.91,13301.0,646.4776,647.8554,642.8335,645.8686,13301.0
2025-03-06 11:30:00,646.87,648.3,637.46,638.0,18130.0,645.8286,647.2563,636.4338,636.9729,18130.0
2025-03-06 12:00:00,637.5,638.47,631.31,632.54,29943.0,636.4737,637.4422,630.2937,631.5217,29943.0
2025-03-06 12:30:00,632.58,634.84,630.78,634.19,21304.0,631.5616,633.818,629.7645,633.1691,21304.0
2025-03-06 13:00:00,633.72,634.85,631.66,631.99,17635.0,632.6998,633.828,630.6431,630.9726,17635.0
2025-03-06 13:30:00,631.79,632.21,627.81,630.34,23751.0,630.7729,631.1922,626.7993,629.3253,23751.0
2025-03-06 14:00:00,629.78,629.95,624.59,625.8,20980.0,628.7662,628.9359,623.5845,624.7926,20980.0
2025-03-06 14:30:00,625.62,631.88,624.29,626.17,50402.0,624.6129,630.8628,623.285,625.162,50402.0
2025-03-06 15:00:00,626.02,629.22,625.35,627.62,28645.0,625.0122,628.2071,624.3433,626.6096,28645.0
2025-03-06 15:30:00,628.51,628.63,625.48,627.82,43139.0,627.4982,627.618,624.4731,626.8093,43139.0
2025-03-07 09:30:00,625.12,634.57,622.23,628.36,54407.0,624.1137,633.5484,621.2283,627.3484,54407.0
2025-03-07 10:00:00,628.0,630.0,620.29,620.55,36093.0,626.989,628.9858,619.2914,619.551,36093.0
2025-03-07 10:30:00,620.35,620.35,611.11,614.0,74835.0,619.3513,619.3513,610.1262,613.0116,74835.0
2025-03-07 11:00:00,614.28,615.07,606.61,607.03,46248.0,613.2911,614.0798,605.6335,606.0528,46248.0
2025-03-07 11:30:00,607.26,607.54,600.73,601.57,77525.0,606.2824,606.562,599.7629,600.6016,77525.0
2025-03-07 12:00:00,601.75,606.71,601.26,606.22,56372.0,600.7813,605.7333,600.2921,605.2441,56372.0
2025-03-07 12:30:00,606.11,612.88,605.54,608.12,42985.0,605.1343,611.8934,604.5652,607.141,42985.0
2025-03-07 13:00:00,608.51,618.55,608.51,615.52,38218.0,607.5304,617.5542,607.5304,614.5291,38218.0
2025-03-07 13:30:00,615.57,622.53,615.23,622.34,28189.0,614.579,621.5278,614.2396,621.3381,28189.0
2025-03-07 14:00:00,622.22,628.0,620.55,626.85,41048.0,621.2183,626.989,619.551,625.8409,41048.0
2025-03-07 14:30:00,626.73,627.31,621.7,624.64,27278.0,625.7211,626.3001,620.6992,623.6344,27278.0
2025-03-07 15:00:00,624.34,627.01,623.07,624.11,20671.0,623.3349,626.0006,622.067,623.1053,20671.0
2025-03-07 15:30:00,624.05,627.45,621.25,625.38,46961.0,623.0454,626.4399,620.2499,624.3732,46961.0
2025-03-10 09:30:00,608.21,610.0,603.7,605.0,73580.0,607.2309,609.018,602.7281,604.026,73580.0
2025-03-10 10:00:00,603.3,604.33,598.21,599.6,61206.0,602.3288,603.3571,597.247,598.6347,61206.0
2025-03-10 10:30:00,599.3,600.06,587.01,587.68,82776.0,598.3352,599.094,586.065,586.7339,82776.0
2025-03-10 11:00:00,587.86,595.32,587.81,594.9,85542.0,586.9136,594.3616,586.8637,593.9423,85542.0
2025-03-10 11:30:00,594.62,600.45,594.45,595.72,54661.0,593.6628,599.4834,593.493,594.761,54661.0
2025-03-10 12:00:00,595.93,597.99,592.89,594.68,20772.0,594.9706,597.0273,591.9355,593.7227,20772.0
2025-03-10 12:30:00,595.55,598.0,591.23,593.51,34768.0,594.5913,597.0373,590.2782,592.5545,34768.0
2025-03-10 13:00:00,593.5,595.5,590.77,594.62,21372.0,592.5446,594.5413,589.819,593.6628,21372.0
2025-03-10 13:30:00,594.79,594.79,589.88,592.04,22746.0,593.8325,593.8325,588.9304,591.0869,22746.0
2025-03-10 14:00:00,591.5,594.35,589.98,592.0,21992.0,590.5478,593.3932,589.0302,591.047,21992.0
2025-03-10 14:30:00,592.81,593.59,590.19,590.19,16447.0,591.8557,592.6344,589.2399,589.2399,16447.0
2025-03-10 15:00:00,590.61,599.01,590.0,597.54,49975.0,589.6592,598.0457,589.0502,596.5781,49975.0
2025-03-10 15:30:00,597.36,601.17,595.18,598.01,67241.0,596.3983,600.2022,594.2219,597.0473,67241.0
2025-03-11 09:30:00,594.01,613.29,594.01,610.43,177597.0,593.0537,612.3027,593.0537,609.4473,177597.0
2025-03-11 10:00:00,609.46,613.8,600.16,600.91,49742.0,608.4789,612.8119,599.1938,599.9426,49742.0
2025-03-11 10:30:00,601.02,607.46,599.64,600.51,54767.0,600.0525,606.4821,598.6747,599.5433,54767.0
2025-03-11 11:00:00,600.33,606.8,599.31,604.0,35413.0,599.3636,605.8231,598.3452,603.0277,35413.0
2025-03-11 11:30:00,604.55,610.1,604.0,605.98,17504.0,603.5768,609.1178,603.0277,605.0045,17504.0
2025-03-11 12:00:00,605.17,606.53,602.77,606.07,13515.0,604.1958,605.5536,601.7996,605.0943,13515.0
2025-03-11 12:30:00,606.36,607.57,600.74,601.18,22446.0,605.3839,606.5919,599.7729,600.2122,22446.0
2025-03-11 13:00:00,600.83,600.92,596.28,596.4,21591.0,599.8628,599.9526,595.3201,595.4399,21591.0
2025-03-11 13:30:00,595.93,603.2,595.93,600.94,19576.0,594.9706,602.2289,594.9706,599.9726,19576.0
2025-03-11 14:00:00,601.39,607.96,601.39,606.79,21485.0,600.4219,606.9813,600.4219,605.8132,21485.0
2025-03-11 14:30:00,606.62,614.29,605.15,611.71,38055.0,605.6434,613.3011,604.1758,610.7252,38055.0
2025-03-11 15:00:00,611.8,614.49,607.63,609.06,32644.0,610.8151,613.5008,606.6518,608.0795,32644.0
2025-03-11 15:30:00,609.33,610.24,604.88,605.59,45158.0,608.3491,609.2576,603.9062,604.6151,45158.0
2025-03-12 09:30:00,629.3,633.33,621.0,623.1,169408.0,628.2869,632.3104,620.0003,622.0969,169408.0
2025-03-12 10:00:00,623.0,628.77,621.0,623.47,62104.0,621.9971,627.7578,620.0003,622.4663,62104.0
2025-03-12 10:30:00,623.05,623.74,614.0,614.18,40764.0,622.047,622.7359,613.0116,613.1913,40764.0
2025-03-12 11:00:00,614.37,616.01,609.35,615.47,21830.0,613.381,615.0183,608.369,614.4792,21830.0
2025-03-12 11:30:00,615.44,619.5,614.08,619.11,50365.0,614.4492,618.5027,613.0914,618.1133,50365.0
2025-03-12 12:00:00,619.19,622.75,617.6,621.73,26578.0,618.1932,621.7475,616.6058,620.7291,26578.0
2025-03-12 12:30:00,622.26,624.38,618.98,621.29,38256.0,621.2583,623.3748,617.9835,620.2898,38256.0
2025-03-12 13:00:00,620.64,622.98,619.43,621.71,19919.0,619.6409,621.9771,618.4328,620.7091,19919.0
2025-03-12 13:30:00,622.03,622.57,614.86,614.95,19568.0,621.0286,621.5678,613.8702,613.96,19568.0
2025-03-12 14:00:00,614.67,620.2,614.67,619.76,15730.0,613.6805,619.2016,613.6805,618.7623,15730.0
2025-03-12 14:30:00,619.77,622.19,619.46,621.69,14017.0,618.7723,621.1884,618.4628,620.6892,14017.0
2025-03-12 15:00:00,621.54,622.57,620.22,622.0,20574.0,620.5394,621.5678,619.2215,620.9987,20574.0
2025-03-12 15:30:00,621.75,622.47,618.52,619.34,30215.0,620.7491,621.4679,617.5243,618.343,30215.0
2025-03-13 09:30:00,620.44,620.44,597.32,597.88,58027.0,619.4412,619.4412,596.3584,596.9175,58027.0
2025-03-13 10:00:00,596.56,606.6,596.34,603.52,60959.0,595.5996,605.6235,595.38,602.5484,60959.0
2025-03-13 10:30:00,603.99,605.23,600.79,600.79,22320.0,603.0177,604.2557,599.8228,599.8228,22320.0
2025-03-13 11:00:00,601.39,602.9,595.21,595.68,28431.0,600.4219,601.9294,594.2518,594.721,28431.0
2025-03-13 11:30:00,595.92,598.29,593.34,593.34,22828.0,594.9607,597.3268,592.3848,592.3848,22828.0
2025-03-13 12:00:00,593.51,595.16,592.62,595.01,38973.0,592.5545,594.2019,591.666,594.0521,38973.0
2025-03-13 12:30:00,594.84,597.8,591.87,593.16,15121.0,593.8824,596.8376,590.9172,592.2051,15121.0
2025-03-13 13:00:00,593.28,593.28,588.8,590.58,32534.0,592.3249,592.3249,587.8521,589.6293,32534.0
2025-03-13 13:30:00,590.5,590.5,586.7,587.85,35285.0,589.5494,589.5494,585.7555,586.9037,35285.0
2025-03-13 14:00:00,588.15,594.06,588.15,593.9,24770.0,587.2032,593.1037,587.2032,592.9439,24770.0
2025-03-13 14:30:00,593.88,597.33,593.64,597.23,25580.0,592.9239,596.3684,592.6843,596.2686,25580.0
2025-03-13 15:00:00,596.99,598.09,592.0,592.49,22004.0,596.0289,597.1272,591.047,591.5362,22004.0
2025-03-13 15:30:00,592.7,593.06,589.33,590.82,49157.0,591.7458,592.1053,588.3813,589.8689,49157.0
2025-03-14 09:30:00,603.0,606.52,598.22,598.22,71713.0,602.5495,606.0668,597.773,597.773,71713.0
2025-03-14 10:00:00,597.66,601.59,594.79,597.19,44884.0,597.2134,601.1405,594.3456,596.7438,44884.0
2025-03-14 10:30:00,597.15,602.7,596.9,602.7,23861.0,596.7038,602.2497,596.454,602.2497,23861.0
2025-03-14 11:00:00,602.88,605.25,601.93,603.29,24334.0,602.4295,604.7978,601.4803,602.8392,24334.0
2025-03-14 11:30:00,603.27,607.55,603.2,606.85,27351.0,602.8193,607.0961,602.7493,606.3966,27351.0
2025-03-14 12:00:00,607.35,607.85,605.0,605.24,19916.0,606.8962,607.3958,604.548,604.7878,19916.0
2025-03-14 12:30:00,605.5,607.35,605.0,606.37,8625.0,605.0476,606.8962,604.548,605.9169,8625.0
2025-03-14 13:00:00,606.23,607.25,604.91,605.12,11048.0,605.777,606.7963,604.458,604.6679,11048.0
2025-03-14 13:30:00,604.99,605.8,603.22,604.34,12899.0,604.538,605.3474,602.7693,603.8885,12899.0
2025-03-14 14:00:00,604.48,606.0,604.31,605.75,9489.0,604.0283,605.5472,603.8585,605.2974,9489.0
2025-03-14 14:30:00,605.69,607.53,605.69,606.9,9306.0,605.2374,607.0761,605.2374,606.4465,9306.0
2025-03-14 15:00:00,606.37,607.5,604.71,605.06,9577.0,605.9169,607.0461,604.2582,604.6079,9577.0
2025-03-14 15:30:00,605.51,608.78,605.51,607.62,50593.0,605.0576,608.3251,605.0576,607.166,50593.0
2025-03-17 09:30:00,608.0,612.95,604.93,608.57,57047.0,607.5457,612.492,604.478,608.1153,57047.0
2025-03-17 10:00:00,607.46,608.36,601.28,601.28,33471.0,607.0061,607.9054,600.8307,600.8307,33471.0
2025-03-17 10:30:00,601.22,602.63,599.59,600.83,49538.0,600.7708,602.1797,599.142,600.3811,49538.0
2025-03-17 11:00:00,600.95,602.2,598.56,600.0,37134.0,600.501,601.7501,598.1128,599.5517,37134.0
2025-03-17 11:30:00,600.36,601.72,598.08,599.17,59936.0,599.9114,601.2704,597.6331,598.7223,59936.0
2025-03-17 12:00:00,599.09,601.22,598.23,600.1,82225.0,598.6424,600.7708,597.783,599.6516,82225.0
2025-03-17 12:30:00,600.39,602.74,599.4,599.81,21893.0,599.9414,602.2896,598.9521,599.3618,21893.0
2025-03-17 13:00:00,599.9,601.64,599.01,601.0,27867.0,599.4518,601.1905,598.5624,600.5509,27867.0
2025-03-17 13:30:00,601.24,603.04,600.4,602.78,23425.0,600.7908,602.5894,599.9514,602.3296,23425.0
2025-03-17 14:00:00,602.45,605.8,601.5,605.75,37282.0,601.9999,605.3474,601.0506,605.2974,37282.0
2025-03-17 14:30:00,605.66,606.48,604.22,605.96,35644.0,605.2075,606.0269,603.7685,605.5072,35644.0
2025-03-17 15:00:00,605.58,607.0,605.05,606.0,29076.0,605.1275,606.5465,604.5979,605.5472,29076.0
2025-03-17 15:30:00,605.9,606.95,604.15,604.79,41519.0,605.4473,606.4965,603.6986,604.3381,41519.0
2025-03-18 09:30:00,599.75,599.75,581.45,581.5,97950.0,599.3019,599.3019,581.0156,581.0655,97950.0
2025-03-18 10:00:00,581.0,583.1,578.0,578.8,59905.0,580.5659,582.6643,577.5681,578.3675,59905.0
2025-03-18 10:30:00,579.36,579.75,576.0,577.88,57837.0,578.9271,579.3168,575.5696,577.4482,57837.0
2025-03-18 11:00:00,577.69,578.35,574.66,577.25,57026.0,577.2584,577.9179,574.2306,576.8187,57026.0
2025-03-18 11:30:00,577.07,580.2,577.07,577.99,29607.0,576.6388,579.7665,576.6388,577.5581,29607.0
2025-03-18 12:00:00,578.05,580.63,578.0,579.85,36454.0,577.6181,580.1962,577.5681,579.4167,36454.0
2025-03-18 12:30:00,579.43,581.1,577.4,581.0,26726.0,578.9971,580.6658,576.9686,580.5659,26726.0
2025-03-18 13:00:00,580.84,580.84,576.9,579.37,18971.0,580.406,580.406,576.469,578.9371,18971.0
2025-03-18 13:30:00,579.43,583.14,579.0,580.83,12041.0,578.9971,582.7043,578.5674,580.396,12041.0
2025-03-18 14:00:00,580.37,581.99,579.08,580.89,16918.0,579.9364,581.5552,578.6473,580.456,16918.0
2025-03-18 14:30:00,581.19,585.88,581.13,584.46,46036.0,580.7557,585.4422,580.6958,584.0233,46036.0
2025-03-18 15:00:00,584.49,585.02,581.85,583.01,24871.0,584.0533,584.5829,581.4153,582.5744,24871.0
2025-03-18 15:30:00,583.18,583.28,579.42,582.44,41242.0,582.7443,582.8442,578.9871,582.0048,41242.0
2025-03-19 09:30:00,583.56,585.04,579.0,584.44,46640.0,583.124,584.6029,578.5674,584.0033,46640.0
2025-03-19 10:00:00,584.45,588.34,583.03,583.24,36724.0,584.0133,587.9004,582.5944,582.8042,36724.0
2025-03-19 10:30:00,583.6,583.93,579.91,580.41,20057.0,583.1639,583.4937,579.4767,579.9763,20057.0
2025-03-19 11:00:00,580.0,582.45,579.5,581.1,19559.0,579.5666,582.0148,579.067,580.6658,19559.0
2025-03-19 11:30:00,581.2,582.94,580.36,581.53,17759.0,580.7657,582.5044,579.9264,581.0955,17759.0
2025-03-19 12:00:00,582.14,582.55,579.79,580.53,17285.0,581.705,582.1147,579.3568,580.0962,17285.0
2025-03-19 12:30:00,580.18,580.5,577.62,579.01,25060.0,579.7465,580.0663,577.1884,578.5774,25060.0
2025-03-19 13:00:00,579.17,579.31,574.8,575.76,27875.0,578.7373,578.8772,574.3705,575.3298,27875.0
2025-03-19 13:30:00,575.5,578.69,574.94,578.42,38689.0,575.07,578.2576,574.5104,577.9878,38689.0
2025-03-19 14:00:00,577.99,582.14,577.5,580.11,36014.0,577.5581,581.705,577.0685,579.6766,36014.0
2025-03-19 14:30:00,580.47,586.72,580.47,586.56,46875.0,580.0363,586.2816,580.0363,586.1217,46875.0
2025-03-19 15:00:00,586.68,592.1,584.02,584.5,46512.0,586.2416,591.6576,583.5836,584.0633,46512.0
2025-03-19 15:30:00,584.98,590.63,583.29,584.03,72012.0,584.5429,590.1887,582.8542,583.5936,72012.0
2025-03-20 09:30:00,582.71,596.58,579.91,596.36,83559.0,582.2746,596.1342,579.4767,595.9144,83559.0
2025-03-20 10:00:00,596.13,606.4,596.13,605.12,123129.0,595.6846,605.9469,595.6846,604.6679,123129.0
2025-03-20 10:30:00,604.81,609.48,603.85,607.94,64142.0,604.3581,609.0246,603.3988,607.4858,64142.0
2025-03-20 11:00:00,608.05,609.69,606.19,609.0,32867.0,607.5957,609.2345,605.7371,608.545,32867.0
2025-03-20 11:30:00,609.7,610.0,604.27,604.6,40851.0,609.2444,609.5442,603.8185,604.1483,40851.0
2025-03-20 12:00:00,604.54,605.67,600.66,601.05,56194.0,604.0883,605.2175,600.2112,600.6009,56194.0
2025-03-20 12:30:00,601.32,602.09,599.41,600.55,32498.0,600.8707,601.6401,598.9621,600.1013,32498.0
2025-03-20 13:00:00,600.69,602.61,596.13,596.13,25808.0,600.2412,602.1597,595.6846,595.6846,25808.0
2025-03-20 13:30:00,596.19,598.1,595.5,596.16,32882.0,595.7445,597.6531,595.0551,595.7146,32882.0
2025-03-20 14:00:00,596.09,597.19,591.36,591.36,29853.0,595.6446,596.7438,590.9181,590.9181,29853.0
2025-03-20 14:30:00,591.55,593.17,589.33,590.44,35595.0,591.108,592.7268,588.8897,589.9988,35595.0
2025-03-20 15:00:00,590.6,592.17,588.6,588.79,25851.0,590.1587,591.7275,588.1602,588.3501,25851.0
2025-03-20 15:30:00,588.79,589.6,585.14,585.76,71813.0,588.3501,589.1595,584.7028,585.3223,71813.0
2025-03-21 09:30:00,582.88,590.16,581.0,589.02,74215.0,582.4445,589.719,580.5659,588.5799,74215.0
2025-03-21 10:00:00,588.04,592.27,585.79,590.32,29636.0,587.6006,591.8275,585.3523,589.8789,29636.0
2025-03-21 10:30:00,590.07,592.61,587.95,592.61,17110.0,589.6291,592.1672,587.5107,592.1672,17110.0
2025-03-21 11:00:00,592.97,594.97,590.0,590.0,18701.0,592.5269,594.5255,589.5592,589.5592,18701.0
2025-03-21 11:30:00,589.8,591.65,587.76,588.07,13450.0,589.3593,591.2079,587.3208,587.6306,13450.0
2025-03-21 12:00:00,587.8,594.3,587.12,592.5,19494.0,587.3608,593.856,586.6813,592.0573,19494.0
2025-03-21 12:30:00,592.8,597.51,591.63,597.18,23863.0,592.3571,597.0636,591.1879,596.7338,23863.0
2025-03-21 13:00:00,596.9,596.9,592.63,592.63,23201.0,596.454,596.454,592.1872,592.1872,23201.0
2025-03-21 13:30:00,591.99,595.96,591.99,594.0,8268.0,591.5477,595.5147,591.5477,593.5562,8268.0
2025-03-21 14:00:00,594.31,595.19,593.0,593.68,10713.0,593.8659,594.7453,592.5569,593.2364,10713.0
2025-03-21 14:30:00,593.62,595.5,593.62,595.0,11203.0,593.1765,595.0551,593.1765,594.5554,11203.0
2025-03-21 15:00:00,594.36,596.0,593.59,595.69,25303.0,593.9159,595.5547,593.1465,595.2449,25303.0
2025-03-21 15:30:00,595.71,596.66,593.4,596.12,51358.0,595.2649,596.2142,592.9566,595.6746,51358.0
2025-03-24 09:30:00,614.94,622.5,612.5,620.54,138773.0,614.4805,622.0349,612.0424,620.0763,138773.0
2025-03-24 10:00:00,620.72,620.88,615.73,620.34,33097.0,620.2562,620.4161,615.2699,619.8765,33097.0
2025-03-24 10:30:00,620.52,620.52,615.85,616.37,22723.0,620.0564,620.0564,615.3899,615.9095,22723.0
2025-03-24 11:00:00,616.95,617.37,614.84,615.49,19833.0,616.489,616.9087,614.3806,615.0301,19833.0
2025-03-24 11:30:00,615.25,615.65,612.77,615.2,16075.0,614.7903,615.19,612.3122,614.7403,16075.0
2025-03-24 12:00:00,615.27,615.98,614.0,614.29,18057.0,614.8103,615.5198,613.5412,613.831,18057.0
2025-03-24 12:30:00,614.15,616.91,613.48,616.91,13430.0,613.6911,616.4491,613.0216,616.4491,13430.0
2025-03-24 13:00:00,616.77,616.94,613.99,615.24,8526.0,616.3092,616.479,613.5312,614.7803,8526.0
2025-03-24 13:30:00,615.28,616.03,614.66,615.04,11129.0,614.8203,615.5697,614.2007,614.5805,11129.0
2025-03-24 14:00:00,615.25,615.47,613.51,615.26,16936.0,614.7903,615.0101,613.0516,614.8003,16936.0
2025-03-24 14:30:00,615.3,617.37,614.16,617.15,19011.0,614.8403,616.9087,613.7011,616.6889,19011.0
2025-03-24 15:00:00,616.95,618.06,616.43,617.19,16379.0,616.489,617.5982,615.9694,616.7288,16379.0
2025-03-24 15:30:00,617.17,620.13,616.58,618.44,59058.0,616.7089,619.6667,616.1193,617.9779,59058.0
2025-03-25 09:30:00,627.01,630.0,621.18,627.69,125650.0,626.5415,629.5293,620.7159,627.221,125650.0
2025-03-25 10:00:00,627.89,629.0,623.33,628.88,45893.0,627.4209,628.53,622.8643,628.4101,45893.0
2025-03-25 10:30:00,629.4,633.88,629.02,630.99,55095.0,628.9297,633.4064,628.55,630.5185,55095.0
2025-03-25 11:00:00,630.64,631.99,629.25,629.35,22611.0,630.1688,631.5178,628.7798,628.8798,22611.0
2025-03-25 11:30:00,629.18,629.18,626.52,626.74,20737.0,628.7099,628.7099,626.0519,626.2717,20737.0
2025-03-25 12:00:00,626.99,627.39,625.89,626.89,17931.0,626.5215,626.9212,625.4223,626.4216,17931.0
2025-03-25 12:30:00,627.09,628.05,626.39,627.3,12344.0,626.6215,627.5807,625.922,626.8313,12344.0
2025-03-25 13:00:00,628.25,629.66,626.57,626.99,19074.0,627.7806,629.1895,626.1018,626.5215,19074.0
2025-03-25 13:30:00,627.04,627.55,625.1,625.1,9999.0,626.5715,627.0811,624.6329,624.6329,9999.0
2025-03-25 14:00:00,625.42,626.4,624.45,624.82,11979.0,624.9527,625.932,623.9834,624.3531,11979.0
2025-03-25 14:30:00,624.99,624.99,623.4,624.16,7772.0,624.523,624.523,622.9342,623.6936,7772.0
2025-03-25 15:00:00,624.31,625.75,624.31,624.57,16704.0,623.8435,625.2825,623.8435,624.1033,16704.0
2025-03-25 15:30:00,624.66,626.8,624.5,626.25,29023.0,624.1933,626.3317,624.0334,625.7821,29023.0
2025-03-26 09:30:00,624.89,626.53,614.71,615.5,105776.0,624.4231,626.0619,614.2507,615.0401,105776.0
2025-03-26 10:00:00,615.44,618.24,610.61,614.58,50584.0,614.9802,617.7781,610.1538,614.1208,50584.0
2025-03-26 10:30:00,614.71,617.96,613.67,617.44,31963.0,614.2507,617.4983,613.2115,616.9787,31963.0
2025-03-26 11:00:00,617.46,619.0,616.2,616.9,24839.0,616.9986,618.5375,615.7396,616.4391,24839.0
2025-03-26 11:30:00,617.1,618.39,614.0,615.09,20448.0,616.6389,617.928,613.5412,614.6304,20448.0
2025-03-26 12:00:00,614.95,615.6,613.57,615.05,16021.0,614.4905,615.14,613.1116,614.5904,16021.0
2025-03-26 12:30:00,615.02,615.77,610.34,610.49,29551.0,614.5605,615.3099,609.884,610.0339,29551.0
2025-03-26 13:00:00,610.85,613.49,610.46,612.07,20909.0,610.3936,613.0316,610.0039,611.6127,20909.0
2025-03-26 13:30:00,611.98,613.5,610.51,611.9,27231.0,611.5227,613.0416,610.0538,611.4428,27231.0
2025-03-26 14:00:00,611.84,612.5,610.79,611.59,15630.0,611.3828,612.0424,610.3336,611.133,15630.0
2025-03-26 14:30:00,611.27,611.84,606.76,606.88,25564.0,610.8133,611.3828,606.3066,606.4266,25564.0
2025-03-26 15:00:00,607.09,610.45,607.09,608.6,16609.0,606.6364,609.9939,606.6364,608.1453,16609.0
2025-03-26 15:30:00,608.95,611.63,608.2,610.87,33380.0,608.495,611.173,607.7456,610.4136,33380.0
2025-03-27 09:30:00,602.0,608.66,600.55,608.55,141548.0,601.5502,608.2052,600.1013,608.0953,141548.0
2025-03-27 10:00:00,608.7,612.2,607.56,611.8,40498.0,608.2452,611.7426,607.106,611.3429,40498.0
2025-03-27 10:30:00,611.98,614.2,610.92,613.73,60776.0,611.5227,613.7411,610.4635,613.2714,60776.0
2025-03-27 11:00:00,613.53,614.0,610.3,610.3,19548.0,613.0716,613.5412,609.844,609.844,19548.0
2025-03-27 11:30:00,610.01,610.01,606.91,606.91,15660.0,609.5542,609.5542,606.4565,606.4565,15660.0
2025-03-27 12:00:00,607.13,611.0,606.7,607.66,12830.0,606.6764,610.5435,606.2467,607.206,12830.0
2025-03-27 12:30:00,607.89,609.9,605.8,606.15,8629.0,607.4358,609.4443,605.3474,605.6971,8629.0
2025-03-27 13:00:00,605.99,608.0,605.4,605.67,8408.0,605.5372,607.5457,604.9477,605.2175,8408.0
2025-03-27 13:30:00,605.69,606.8,604.71,604.84,15109.0,605.2374,606.3466,604.2582,604.3881,15109.0
2025-03-27 14:00:00,605.01,607.35,604.97,606.49,10314.0,604.558,606.8962,604.518,606.0368,10314.0
2025-03-27 14:30:00,606.05,608.33,605.1,605.1,10530.0,605.5972,607.8755,604.6479,604.6479,10530.0
2025-03-27 15:00:00,605.31,608.19,605.31,607.47,11396.0,604.8577,607.7356,604.8577,607.0161,11396.0
2025-03-27 15:30:00,606.5,606.5,601.33,602.35,42300.0,606.0468,606.0468,600.8807,601.8999,42300.0
2025-03-28 09:30:00,600.31,601.5,593.55,593.97,72738.0,599.8615,601.0506,593.1065,593.5262,72738.0
2025-03-28 10:00:00,593.71,595.12,587.46,587.64,79259.0,593.2664,594.6753,587.0211,587.2009,79259.0
2025-03-28 10:30:00,587.64,588.07,584.2,585.15,45347.0,587.2009,587.6306,583.7635,584.7128,45347.0
2025-03-28 11:00:00,585.5,586.18,583.33,586.09,68368.0,585.0625,585.742,582.8941,585.6521,68368.0
2025-03-28 11:30:00,585.86,587.8,584.15,584.23,22948.0,585.4223,587.3608,583.7135,583.7935,22948.0
2025-03-28 12:00:00,584.55,585.74,581.62,582.1,33765.0,584.1132,585.3023,581.1854,581.6651,33765.0
2025-03-28 12:30:00,582.36,583.46,581.5,582.0,27131.0,581.9249,583.0241,581.0655,581.5651,27131.0
2025-03-28 13:00:00,582.21,583.52,581.57,581.6,18126.0,581.775,583.084,581.1355,581.1654,18126.0
2025-03-28 13:30:00,581.42,581.61,579.7,580.83,48060.0,580.9856,581.1754,579.2669,580.396,48060.0
2025-03-28 14:00:00,580.9,582.07,578.0,578.8,56770.0,580.466,581.6351,577.5681,578.3675,56770.0
2025-03-28 14:30:00,578.67,580.08,575.61,575.76,54120.0,578.2376,579.6466,575.1799,575.3298,54120.0
2025-03-28 15:00:00,576.05,576.73,575.38,576.28,82306.0,575.6196,576.2991,574.9501,575.8494,82306.0
2025-03-28 15:30:00,576.28,577.89,573.92,576.76,140185.0,575.8494,577.4582,573.4912,576.3291,140185.0
2025-03-31 09:30:00,563.5,566.16,553.32,560.79,237839.0,563.079,565.737,552.9066,560.371,237839.0
2025-03-31 10:00:00,560.33,566.1,560.0,560.3,88865.0,559.9113,565.677,559.5816,559.8814,88865.0
2025-03-31 10:30:00,560.33,564.28,559.28,562.48,68282.0,559.9113,563.8584,558.8621,562.0597,68282.0
2025-03-31 11:00:00,562.73,566.1,561.4,564.63,49204.0,562.3095,565.677,560.9805,564.2081,49204.0
2025-03-31 11:30:00,564.7,572.2,564.1,569.24,66393.0,564.2781,571.7725,563.6785,568.8147,66393.0
2025-03-31 12:00:00,569.32,571.93,567.26,571.65,30006.0,568.8946,571.5027,566.8362,571.2229,30006.0
2025-03-31 12:30:00,571.72,572.63,568.89,569.54,25290.0,571.2928,572.2021,568.4649,569.1145,25290.0
2025-03-31 13:00:00,569.5,574.33,569.37,571.2,32698.0,569.0745,573.9009,568.9446,570.7732,32698.0
2025-03-31 13:30:00,571.2,571.58,569.18,570.08,19284.0,570.7732,571.1529,568.7547,569.654,19284.0
2025-03-31 14:00:00,570.22,576.0,570.22,575.97,36871.0,569.7939,575.5696,569.7939,575.5396,36871.0
2025-03-31 14:30:00,576.17,576.36,573.16,573.27,28746.0,575.7395,575.9294,572.7317,572.8417,28746.0
2025-03-31 15:00:00,573.13,575.8,573.12,573.66,37796.0,572.7018,575.3698,572.6918,573.2314,37796.0
2025-03-31 15:30:00,573.52,578.68,573.1,576.4,90411.0,573.0915,578.2476,572.6718,575.9693,90411.0
2025-04-01 09:30:00,570.48,580.42,570.48,576.75,32141.0,570.0538,579.9863,570.0538,576.3191,32141.0
2025-04-01 10:00:00,575.65,579.11,574.17,577.61,30512.0,575.2199,578.6773,573.741,577.1784,30512.0
2025-04-01 10:30:00,577.55,583.16,576.51,582.91,22191.0,577.1185,582.7243,576.0792,582.4745,22191.0
2025-04-01 11:00:00,582.36,584.49,581.69,582.26,26805.0,581.9249,584.0533,581.2554,581.8249,26805.0
2025-04-01 11:30:00,582.4,586.17,581.98,585.25,11768.0,581.9648,585.732,581.5452,584.8127,11768.0
2025-04-01 12:00:00,585.14,589.1,585.14,586.0,43046.0,584.7028,588.6598,584.7028,585.5622,43046.0
2025-04-01 12:30:00,585.83,589.86,584.83,587.98,16815.0,585.3923,589.4193,584.393,587.5407,16815.0
2025-04-01 13:00:00,588.05,588.75,584.89,585.4,23688.0,587.6106,588.3101,584.453,584.9626,23688.0
2025-04-01 13:30:00,585.59,586.39,584.0,584.0,10521.0,585.1525,585.9519,583.5636,583.5636,10521.0
2025-04-01 14:00:00,583.75,583.75,579.0,579.4,10853.0,583.3138,583.3138,578.5674,578.9671,10853.0
2025-04-01 14:30:00,579.88,581.29,579.54,581.09,6737.0,579.4467,580.8557,579.107,580.6558,6737.0
2025-04-01 15:00:00,581.2,583.8,581.2,583.54,8455.0,580.7657,583.3638,580.7657,583.104,8455.0
2025-04-01 15:30:00,583.31,587.22,583.08,585.97,44789.0,582.8742,586.7812,582.6443,585.5322,44789.0
2025-04-02 09:30:00,573.5,589.38,573.45,586.24,55610.0,573.0715,588.9396,573.0215,585.802,55610.0
2025-04-02 10:00:00,585.28,589.23,582.0,584.02,30759.0,584.8427,588.7897,581.5651,583.5836,30759.0
2025-04-02 10:30:00,584.23,586.95,583.4,586.17,14508.0,583.7935,586.5114,582.9641,585.732,14508.0
2025-04-02 11:00:00,586.12,587.53,583.51,586.9,13974.0,585.6821,587.091,583.074,586.4615,13974.0
2025-04-02 11:30:00,586.58,586.88,577.21,582.5,36834.0,586.1417,586.4415,576.7787,582.0648,36834.0
2025-04-02 12:00:00,583.47,588.8,583.07,588.8,28029.0,583.034,588.3601,582.6343,588.3601,28029.0
2025-04-02 12:30:00,589.0,591.72,587.27,591.25,19706.0,588.5599,591.2779,586.8312,590.8082,19706.0
2025-04-02 13:00:00,591.64,592.49,590.44,591.01,26364.0,591.1979,592.0473,589.9988,590.5684,26364.0
2025-04-02 13:30:00,590.0,590.43,584.15,585.92,13583.0,589.5592,589.9888,583.7135,585.4822,13583.0
2025-04-02 14:00:00,586.08,586.58,581.13,581.13,9270.0,585.6421,586.1417,580.6958,580.6958,9270.0
2025-04-02 14:30:00,580.73,583.52,580.0,580.0,11201.0,580.2961,583.084,579.5666,579.5666,11201.0
2025-04-02 15:00:00,579.62,583.77,579.61,581.8,18175.0,579.1869,583.3338,579.1769,581.3653,18175.0
2025-04-02 15:30:00,582.01,585.67,581.53,584.02,33177.0,581.5751,585.2324,581.0955,583.5836,33177.0
2025-04-03 09:30:00,545.84,548.36,536.68,543.68,265132.0,545.4322,547.9503,536.279,543.2738,265132.0
2025-04-03 10:00:00,543.2,544.8,537.32,541.89,123587.0,542.7941,544.3929,536.9185,541.4851,123587.0
2025-04-03 10:30:00,542.31,542.55,535.0,536.85,98901.0,541.9048,542.1446,534.6003,536.4489,98901.0
2025-04-03 11:00:00,536.7,544.52,536.52,543.12,76927.0,536.299,544.1131,536.1191,542.7142,76927.0
2025-04-03 11:30:00,543.0,551.97,543.0,550.27,64854.0,542.5943,551.5576,542.5943,549.8589,64854.0
2025-04-03 12:00:00,550.15,552.53,548.65,550.42,53881.0,549.7389,552.1172,548.2401,550.0087,53881.0
2025-04-03 12:30:00,550.41,551.0,547.82,548.23,32812.0,549.9987,550.5883,547.4107,547.8204,32812.0
2025-04-03 13:00:00,548.22,548.75,543.42,544.21,19902.0,547.8104,548.34,543.014,543.8034,19902.0
2025-04-03 13:30:00,544.48,546.51,543.48,543.57,49436.0,544.0732,546.1017,543.0739,543.1639,49436.0
2025-04-03 14:00:00,543.59,544.4,538.51,539.58,40053.0,543.1838,543.9932,538.1076,539.1768,40053.0
2025-04-03 14:30:00,539.41,542.06,539.0,539.98,38081.0,539.007,541.655,538.5973,539.5765,38081.0
2025-04-03 15:00:00,539.86,540.64,532.26,532.74,86270.0,539.4566,540.236,531.8623,532.3419,86270.0
2025-04-03 15:30:00,532.58,536.83,530.32,531.42,91297.0,532.1821,536.4289,529.9238,531.0229,91297.0
2025-04-04 09:30:00,507.0,517.73,502.43,515.8,277939.0,506.6212,517.3432,502.0546,515.4146,277939.0
2025-04-04 10:00:00,515.8,517.49,506.77,507.01,98625.0,515.4146,517.1033,506.3914,506.6312,98625.0
2025-04-04 10:30:00,508.0,508.34,494.54,505.84,150056.0,507.6204,507.9602,494.1705,505.462,150056.0
2025-04-04 11:00:00,505.46,515.38,504.72,510.4,120738.0,505.0823,514.9949,504.3429,510.0186,120738.0
2025-04-04 11:30:00,510.83,513.5,506.87,509.35,74006.0,510.4483,513.1163,506.4913,508.9694,74006.0
2025-04-04 12:00:00,508.7,513.6,505.55,506.06,55907.0,508.3199,513.2163,505.1723,505.6819,55907.0
2025-04-04 12:30:00,506.19,511.29,505.0,510.77,46184.0,505.8118,510.908,504.6227,510.3884,46184.0
2025-04-04 13:00:00,510.7,512.5,504.92,508.33,44047.0,510.3184,512.1171,504.5427,507.9502,44047.0
2025-04-04 13:30:00,508.05,515.0,506.93,515.0,53886.0,507.6704,514.6152,506.5512,514.6152,53886.0
2025-04-04 14:00:00,515.04,517.0,507.24,507.9,66286.0,514.6552,516.6137,506.861,507.5205,66286.0
2025-04-04 14:30:00,508.08,509.05,503.97,506.64,54458.0,507.7004,508.6696,503.5934,506.2615,54458.0
2025-04-04 15:00:00,506.98,513.79,504.49,511.22,85698.0,506.6012,513.4061,504.1131,510.838,85698.0
2025-04-04 15:30:00,510.62,515.11,504.35,504.84,141064.0,510.2385,514.7251,503.9732,504.4628,141064.0
2025-04-07 09:30:00,484.13,498.89,482.0,497.81,239835.0,483.7683,498.5172,481.6399,497.438,239835.0
2025-04-07 10:00:00,498.01,539.0,496.49,504.81,193354.0,497.6379,538.5973,496.119,504.4328,193354.0
2025-04-07 10:30:00,506.13,522.59,500.0,517.02,104281.0,505.7518,522.1995,499.6264,516.6337,104281.0
2025-04-07 11:00:00,516.5,522.25,500.0,503.33,79789.0,516.1141,521.8598,499.6264,502.9539,79789.0
2025-04-07 11:30:00,503.82,516.74,503.7,511.85,61774.0,503.4436,516.3539,503.3236,511.4676,61774.0
2025-04-07 12:00:00,511.96,512.99,504.73,511.58,46550.0,511.5775,512.6067,504.3529,511.1978,46550.0
2025-04-07 12:30:00,511.25,514.22,506.7,507.99,38423.0,510.868,513.8358,506.3214,507.6104,38423.0
2025-04-07 13:00:00,508.43,520.76,507.2,520.76,37872.0,508.0501,520.3709,506.821,520.3709,37872.0
2025-04-07 13:30:00,520.02,525.0,515.55,524.01,52723.0,519.6315,524.6077,515.1648,523.6185,52723.0
2025-04-07 14:00:00,524.4,525.3,517.35,517.39,42777.0,524.0082,524.9075,516.9634,517.0034,42777.0
2025-04-07 14:30:00,517.71,523.19,515.0,516.63,45680.0,517.3232,522.7991,514.6152,516.244,45680.0
2025-04-07 15:00:00,516.41,520.6,512.99,513.75,65706.0,516.0242,520.211,512.6067,513.3661,65706.0
2025-04-07 15:30:00,513.2,521.14,511.37,515.95,82216.0,512.8165,520.7506,510.9879,515.5645,82216.0
2025-04-08 09:30:00,542.91,547.43,540.0,543.33,191396.0,542.5044,547.021,539.5965,542.924,191396.0
2025-04-08 10:00:00,543.1,545.59,541.0,541.35,92350.0,542.6942,545.1823,540.5958,540.9455,92350.0
2025-04-08 10:30:00,541.25,541.25,532.72,532.72,54857.0,540.8456,540.8456,532.322,532.322,54857.0
2025-04-08 11:00:00,532.7,535.96,527.51,527.51,66371.0,532.302,535.5595,527.1159,527.1159,66371.0
2025-04-08 11:30:00,527.83,531.46,525.81,529.84,33833.0,527.4356,531.0629,525.4171,529.4441,33833.0
2025-04-08 12:00:00,529.23,529.99,522.65,525.84,34867.0,528.8346,529.594,522.2595,525.4471,34867.0
2025-04-08 12:30:00,526.1,526.56,518.22,518.43,51930.0,525.7069,526.1666,517.8328,518.0426,51930.0
2025-04-08 13:00:00,518.39,520.99,514.75,514.95,45265.0,518.0027,520.6007,514.3654,514.5652,45265.0
2025-04-08 13:30:00,514.46,524.46,514.1,522.0,35782.0,514.0756,524.0681,513.7159,521.61,35782.0
2025-04-08 14:00:00,521.68,521.68,516.92,517.23,25872.0,521.2902,521.2902,516.5338,516.8435,25872.0
2025-04-08 14:30:00,517.34,523.13,514.2,515.0,36604.0,516.9535,522.7391,513.8158,514.6152,36604.0
2025-04-08 15:00:00,515.08,515.92,505.54,511.0,52775.0,514.6951,515.5345,505.1623,510.6182,52775.0
2025-04-08 15:30:00,511.0,511.0,503.0,510.43,165651.0,510.6182,510.6182,502.6242,510.0486,165651.0
2025-04-09 09:30:00,508.55,516.81,505.0,512.64,155414.0,508.17,516.4239,504.6227,512.257,155414.0
2025-04-09 10:00:00,513.31,518.0,509.42,513.07,67140.0,512.9265,517.613,509.0394,512.6866,67140.0
2025-04-09 10:30:00,512.86,516.72,502.57,502.75,56780.0,512.4768,516.3339,502.1945,502.3744,56780.0
2025-04-09 11:00:00,502.5,512.07,502.34,510.68,33567.0,502.1245,511.6874,501.9647,510.2984,33567.0
2025-04-09 11:30:00,509.69,511.46,504.95,506.25,33693.0,509.3092,511.0778,504.5727,505.8717,33693.0
2025-04-09 12:00:00,505.71,513.03,505.0,511.02,20947.0,505.3321,512.6467,504.6227,510.6382,20947.0
2025-04-09 12:30:00,510.46,513.6,510.45,512.0,13257.0,510.0786,513.2163,510.0686,511.6174,13257.0
2025-04-09 13:00:00,511.9,554.77,507.37,542.62,132653.0,511.5175,554.3555,506.9909,542.2146,132653.0
2025-04-09 13:30:00,544.57,563.79,542.0,563.71,195710.0,544.1631,563.3687,541.595,563.2888,195710.0
2025-04-09 14:00:00,563.8,575.7,560.22,573.12,184143.0,563.3787,575.2699,559.8014,572.6918,184143.0
2025-04-09 14:30:00,573.2,577.99,568.37,569.47,146194.0,572.7717,577.5581,567.9453,569.0445,146194.0
2025-04-09 15:00:00,569.33,584.66,566.01,581.62,122662.0,568.9046,584.2232,565.5871,581.1854,122662.0
2025-04-09 15:30:00,581.91,587.87,580.0,584.94,167964.0,581.4752,587.4308,579.5666,584.5029,167964.0
2025-04-10 09:30:00,575.72,580.93,561.76,562.9,162735.0,575.2898,580.4959,561.3403,562.4794,162735.0
2025-04-10 10:00:00,562.35,563.47,554.86,558.22,69666.0,561.9298,563.049,554.4454,557.8029,69666.0
2025-04-10 10:30:00,558.5,565.25,553.48,554.0,89416.0,558.0827,564.8277,553.0665,553.5861,89416.0
2025-04-10 11:00:00,554.0,559.62,551.57,551.57,85139.0,553.5861,559.2019,551.1579,551.1579,85139.0
2025-04-10 11:30:00,551.42,551.99,544.64,545.57,62459.0,551.008,551.5776,544.2331,545.1624,62459.0
2025-04-10 12:00:00,545.94,547.65,535.88,537.87,89833.0,545.5321,547.2408,535.4796,537.4681,89833.0
2025-04-10 12:30:00,538.22,548.2,538.22,547.41,46400.0,537.8179,547.7904,537.8179,547.001,46400.0
2025-04-10 13:00:00,546.95,553.5,538.84,546.32,67746.0,546.5413,553.0864,538.4374,545.9118,67746.0
2025-04-10 13:30:00,546.0,551.09,545.21,548.9,38524.0,545.592,550.6782,544.8026,548.4899,38524.0
2025-04-10 14:00:00,548.62,553.99,543.56,553.66,65424.0,548.2101,553.5761,543.1539,553.2463,65424.0
2025-04-10 14:30:00,554.49,555.16,546.47,549.95,28526.0,554.0757,554.7452,546.0617,549.5391,28526.0
2025-04-10 15:00:00,549.5,553.4,544.89,544.89,53035.0,549.0894,552.9865,544.4829,544.4829,53035.0
2025-04-10 15:30:00,544.69,548.21,539.78,546.45,130143.0,544.283,547.8004,539.3767,546.0417,130143.0
2025-04-11 09:30:00,535.5,547.2,534.75,541.5,84054.0,535.0999,546.7911,534.3504,541.0954,84054.0
2025-04-11 10:00:00,540.05,542.0,529.5,529.69,77522.0,539.6465,541.595,529.1044,529.2942,77522.0
2025-04-11 10:30:00,529.33,539.85,529.0,534.85,38989.0,528.9345,539.4466,528.6047,534.4504,38989.0
2025-04-11 11:00:00,535.3,540.34,530.86,535.02,36447.0,534.9,539.9363,530.4634,534.6202,36447.0
2025-04-11 11:30:00,535.0,538.94,534.94,538.06,22927.0,534.6003,538.5373,534.5403,537.658,22927.0
2025-04-11 12:00:00,537.91,540.32,535.51,536.39,19920.0,537.5081,539.9163,535.1099,535.9892,19920.0
2025-04-11 12:30:00,536.87,542.59,536.83,539.91,32847.0,536.4689,542.1846,536.4289,539.5066,32847.0
2025-04-11 13:00:00,539.98,542.35,536.91,537.74,22316.0,539.5765,541.9448,536.5088,537.3382,22316.0
2025-04-11 13:30:00,537.78,544.0,536.48,542.21,30158.0,537.3782,543.5935,536.0792,541.8049,30158.0
2025-04-11 14:00:00,542.51,542.78,539.24,540.85,18057.0,542.1046,542.3744,538.8371,540.4459,18057.0
2025-04-11 14:30:00,541.0,542.22,539.91,540.08,12415.0,540.5958,541.8149,539.5066,539.6765,12415.0
2025-04-11 15:00:00,540.11,545.0,540.11,544.0,27057.0,539.7064,544.5928,539.7064,543.5935,27057.0
2025-04-11 15:30:00,543.88,544.8,541.82,543.3,69669.0,543.4736,544.3929,541.4152,542.8941,69669.0
2025-04-14 09:30:00,556.0,557.5,540.1,543.83,64563.0,555.5846,557.0834,539.6964,543.4237,64563.0
2025-04-14 10:00:00,544.72,549.48,543.53,546.61,37199.0,544.313,549.0694,543.1239,546.2016,37199.0
2025-04-14 10:30:00,545.55,546.41,542.23,542.69,18545.0,545.1424,546.0017,541.8249,542.2845,18545.0
2025-04-14 11:00:00,542.26,542.61,536.68,536.68,32715.0,541.8548,542.2046,536.279,536.279,32715.0
2025-04-14 11:30:00,536.78,539.5,532.87,534.23,35623.0,536.3789,539.0969,532.4719,533.8308,35623.0
2025-04-14 12:00:00,533.2,535.25,530.41,531.29,31329.0,532.8016,534.8501,530.0137,530.893,31329.0
2025-04-14 12:30:00,530.92,532.5,528.49,529.13,22519.0,530.5233,532.1021,528.0951,528.7346,22519.0
2025-04-14 13:00:00,528.89,532.73,528.5,530.42,29405.0,528.4948,532.332,528.1051,530.0237,29405.0
2025-04-14 13:30:00,530.67,534.34,529.37,534.31,21919.0,530.2735,533.9408,528.9745,533.9108,21919.0
2025-04-14 14:00:00,534.32,535.0,532.76,533.82,10293.0,533.9208,534.6003,532.3619,533.4211,10293.0
2025-04-14 14:30:00,533.53,535.24,533.51,533.51,16970.0,533.1314,534.8401,533.1114,533.1114,16970.0
2025-04-14 15:00:00,533.8,536.37,533.66,534.03,15806.0,533.4012,535.9692,533.2613,533.631,15806.0
2025-04-14 15:30:00,534.05,535.13,530.53,531.6,41107.0,533.651,534.7302,530.1336,531.2028,41107.0
2025-04-15 09:30:00,531.36,537.86,529.57,532.93,41195.0,530.963,537.4581,529.1743,532.5318,41195.0
2025-04-15 10:00:00,532.67,534.47,526.96,527.97,40046.0,532.272,534.0707,526.5663,527.5755,40046.0
2025-04-15 10:30:00,527.77,533.37,527.77,529.5,43051.0,527.3757,532.9715,527.3757,529.1044,43051.0
2025-04-15 11:00:00,529.67,532.23,529.67,529.85,13014.0,529.2742,531.8323,529.2742,529.4541,13014.0
2025-04-15 11:30:00,529.5,531.49,528.63,530.52,23899.0,529.1044,531.0929,528.235,530.1236,23899.0
2025-04-15 12:00:00,530.45,531.56,529.4,530.91,20688.0,530.0537,531.1628,529.0044,530.5133,20688.0
2025-04-15 12:30:00,530.43,530.43,524.48,524.63,20991.0,530.0337,530.0337,524.0881,524.238,20991.0
2025-04-15 13:00:00,524.5,525.09,519.77,520.82,29648.0,524.1081,524.6977,519.3816,520.4309,29648.0
2025-04-15 13:30:00,520.85,522.7,520.01,520.89,24718.0,520.4608,522.3095,519.6215,520.5008,24718.0
2025-04-15 14:00:00,521.03,521.54,517.6,518.87,29140.0,520.6407,521.1503,517.2133,518.4823,29140.0
2025-04-15 14:30:00,518.82,521.3,518.8,519.45,22031.0,518.4323,520.9105,518.4124,519.0619,22031.0
2025-04-15 15:00:00,519.25,522.46,519.25,520.75,19061.0,518.862,522.0696,518.862,520.3609,19061.0
2025-04-15 15:30:00,521.04,522.36,519.84,521.49,71405.0,520.6507,521.9697,519.4516,521.1004,71405.0
2025-04-16 09:30:00,508.18,512.0,506.77,507.0,103779.0,507.8003,511.6174,506.3914,506.6212,103779.0
2025-04-16 10:00:00,507.2,510.05,506.27,509.91,38604.0,506.821,509.6689,505.8917,509.529,38604.0
2025-04-16 10:30:00,509.66,511.0,508.58,509.22,32865.0,509.2792,510.6182,508.2,508.8395,32865.0
2025-04-16 11:00:00,509.31,513.25,506.92,512.33,33999.0,508.9295,512.8665,506.5412,511.9472,33999.0
2025-04-16 11:30:00,512.02,512.27,509.1,509.58,13125.0,511.6374,511.8872,508.7196,509.1993,13125.0
2025-04-16 12:00:00,509.77,511.44,509.26,510.83,12094.0,509.3891,511.0579,508.8795,510.4483,12094.0
2025-04-16 12:30:00,511.12,512.81,509.7,511.46,19101.0,510.7381,512.4268,509.3192,511.0778,19101.0
2025-04-16 13:00:00,511.27,512.04,508.12,509.05,25310.0,510.888,511.6574,507.7403,508.6696,25310.0
2025-04-16 13:30:00,508.5,508.5,498.37,499.03,83951.0,508.1201,508.1201,497.9976,498.6571,83951.0
2025-04-16 14:00:00,498.89,502.77,498.89,501.41,22772.0,498.5172,502.3943,498.5172,501.0354,22772.0
2025-04-16 14:30:00,501.62,501.8,498.26,498.34,28393.0,501.2452,501.4251,497.8877,497.9677,28393.0
2025-04-16 15:00:00,498.35,498.92,495.75,496.41,36742.0,497.9776,498.5472,495.3796,496.0391,36742.0
2025-04-16 15:30:00,496.82,503.23,496.42,502.44,57620.0,496.4488,502.854,496.0491,502.0646,57620.0
2025-04-17 09:30:00,504.63,506.34,500.92,505.73,38332.0,504.253,505.9617,500.5457,505.3521,38332.0
2025-04-17 10:00:00,504.87,505.59,499.19,499.19,29694.0,504.4928,505.2122,498.817,498.817,29694.0
2025-04-17 10:30:00,499.36,505.11,498.13,501.0,65625.0,498.9869,504.7326,497.7578,500.6257,65625.0
2025-04-17 11:00:00,501.09,505.2,500.71,502.08,16187.0,500.7156,504.8225,500.3359,501.7049,16187.0
2025-04-17 11:30:00,502.23,504.57,500.65,500.94,20065.0,501.8547,504.193,500.2759,500.5657,20065.0
2025-04-17 12:00:00,500.78,505.47,500.78,503.95,29075.0,500.4058,505.0923,500.4058,503.5735,29075.0
2025-04-17 12:30:00,503.56,504.51,499.39,502.05,37175.0,503.1838,504.133,499.0169,501.6749,37175.0
2025-04-17 13:00:00,502.02,502.5,500.18,500.18,18082.0,501.6449,502.1245,499.8063,499.8063,18082.0
2025-04-17 13:30:00,500.54,503.68,500.54,502.9,15102.0,500.166,503.3037,500.166,502.5242,15102.0
2025-04-17 14:00:00,502.68,506.55,502.61,505.62,18949.0,502.3044,506.1715,502.2345,505.2422,18949.0
2025-04-17 14:30:00,505.56,507.28,503.91,503.95,36165.0,505.1823,506.901,503.5335,503.5735,36165.0
2025-04-17 15:00:00,503.93,504.0,500.77,501.44,22163.0,503.5535,503.6234,500.3958,501.0653,22163.0
2025-04-17 15:30:00,501.53,502.8,499.75,501.7,32361.0,501.1553,502.4243,499.3766,501.3251,32361.0
2025-04-21 09:30:00,491.33,493.4,484.77,484.77,79555.0,490.9629,493.0313,484.4078,484.4078,79555.0
2025-04-21 10:00:00,484.91,486.0,483.0,484.54,28924.0,484.5477,485.6369,482.6391,484.178,28924.0
2025-04-21 10:30:00,484.31,486.16,483.52,485.89,28000.0,483.9481,485.7968,483.1587,485.527,28000.0
2025-04-21 11:00:00,486.09,486.28,483.3,483.86,17622.0,485.7268,485.9167,482.9389,483.4985,17622.0
2025-04-21 11:30:00,483.84,484.03,479.95,481.73,45899.0,483.4785,483.6683,479.5914,481.3701,45899.0
2025-04-21 12:00:00,482.15,483.61,481.97,482.32,18484.0,481.7897,483.2487,481.6099,481.9596,18484.0
2025-04-21 12:30:00,482.43,484.59,482.43,482.75,22160.0,482.0695,484.2279,482.0695,482.3893,22160.0
2025-04-21 13:00:00,483.04,484.61,482.0,483.85,17468.0,482.6791,484.2479,481.6399,483.4885,17468.0
2025-04-21 13:30:00,483.81,484.18,482.87,483.39,11244.0,483.4485,483.8182,482.5092,483.0288,11244.0
2025-04-21 14:00:00,483.36,485.01,483.08,484.21,23141.0,482.9988,484.6476,482.7191,483.8482,23141.0
2025-04-21 14:30:00,484.53,484.65,482.5,483.27,11620.0,484.168,484.2879,482.1395,482.9089,11620.0
2025-04-21 15:00:00,483.19,485.0,483.19,483.47,26538.0,482.829,484.6376,482.829,483.1088,26538.0
2025-04-21 15:30:00,483.67,486.14,483.65,484.81,74721.0,483.3086,485.7768,483.2886,484.4478,74721.0
2025-04-22 09:30:00,491.77,493.5,488.17,492.51,46056.0,491.4026,493.1313,487.8053,492.142,46056.0
2025-04-22 10:00:00,492.73,494.5,488.03,488.19,36449.0,492.3618,494.1305,487.6654,487.8252,36449.0
2025-04-22 10:30:00,488.02,492.0,486.4,491.49,56034.0,487.6554,491.6324,486.0366,491.1228,56034.0
2025-04-22 11:00:00,491.38,496.7,491.38,495.83,31676.0,491.0129,496.3289,491.0129,495.4595,31676.0
2025-04-22 11:30:00,495.5,496.62,493.49,496.62,17095.0,495.1298,496.2489,493.1213,496.2489,17095.0
2025-04-22 12:00:00,496.33,506.88,496.33,506.09,49907.0,495.9592,506.5013,495.9592,505.7119,49907.0
2025-04-22 12:30:00,506.11,506.39,500.52,501.51,20996.0,505.7318,506.0116,500.146,501.1353,20996.0
2025-04-22 13:00:00,501.35,502.88,494.56,495.1,40301.0,500.9754,502.5043,494.1905,494.7301,40301.0
2025-04-22 13:30:00,495.02,498.24,494.04,494.43,18473.0,494.6501,497.8677,493.6709,494.0606,18473.0
2025-04-22 14:00:00,494.0,498.34,493.96,497.62,7945.0,493.6309,497.9677,493.5909,497.2482,7945.0
2025-04-22 14:30:00,497.7,500.22,497.52,499.12,12312.0,497.3281,499.8462,497.1483,498.7471,12312.0
2025-04-22 15:00:00,499.13,499.45,494.94,495.48,20650.0,498.7571,499.0768,494.5702,495.1098,20650.0
2025-04-22 15:30:00,495.61,501.09,495.33,500.21,59992.0,495.2397,500.7156,494.9599,499.8363,59992.0
2025-04-23 09:30:00,528.69,535.25,526.13,529.74,147012.0,528.295,534.8501,525.7369,529.3442,147012.0
2025-04-23 10:00:00,529.92,532.32,526.01,529.99,66928.0,529.5241,531.9223,525.617,529.594,66928.0
2025-04-23 10:30:00,529.93,532.07,527.92,528.41,82227.0,529.534,531.6724,527.5256,528.0152,82227.0
2025-04-23 11:00:00,528.59,529.53,523.0,524.16,64587.0,528.195,529.1343,522.6092,523.7684,64587.0
2025-04-23 11:30:00,524.46,525.89,519.51,521.8,43164.0,524.0681,525.4971,519.1218,521.4101,43164.0
2025-04-23 12:00:00,521.31,521.68,516.61,520.45,18319.0,520.9205,521.2902,516.224,520.0611,18319.0
2025-04-23 12:30:00,520.3,522.83,519.07,521.95,25671.0,519.9112,522.4394,518.6822,521.56,25671.0
2025-04-23 13:00:00,519.87,523.75,519.87,521.93,16656.0,519.4816,523.3587,519.4816,521.54,16656.0
2025-04-23 13:30:00,522.0,522.88,519.92,522.25,12258.0,521.61,522.4893,519.5315,521.8598,12258.0
2025-04-23 14:00:00,522.34,523.76,521.0,521.13,35543.0,521.9497,523.3687,520.6107,520.7406,35543.0
2025-04-23 14:30:00,521.12,522.23,520.0,521.02,21332.0,520.7306,521.8398,519.6115,520.6307,21332.0
2025-04-23 15:00:00,521.06,522.14,518.05,518.47,25798.0,520.6707,521.7499,517.6629,518.0826,25798.0
2025-04-23 15:30:00,518.47,521.49,516.76,519.77,62939.0,518.0826,521.1004,516.3739,519.3816,62939.0
2025-04-24 09:30:00,519.09,526.9,517.81,526.41,79758.0,518.7021,526.5063,517.4231,526.0167,79758.0
2025-04-24 10:00:00,526.03,529.42,525.5,528.98,36892.0,525.637,529.0244,525.1074,528.5848,36892.0
2025-04-24 10:30:00,529.25,531.5,528.52,530.39,26608.0,528.8546,531.1029,528.1251,529.9937,26608.0
2025-04-24 11:00:00,530.53,531.58,527.63,527.99,28274.0,530.1336,531.1828,527.2358,527.5955,28274.0
2025-04-24 11:30:00,528.02,529.77,527.18,529.0,16531.0,527.6255,529.3742,526.7861,528.6047,16531.0
2025-04-24 12:00:00,529.18,530.0,527.76,529.32,12982.0,528.7846,529.604,527.3657,528.9245,12982.0
2025-04-24 12:30:00,529.47,531.29,529.46,531.08,15343.0,529.0744,530.893,529.0644,530.6832,15343.0
2025-04-24 13:00:00,530.46,530.5,528.69,530.3,10905.0,530.0637,530.1036,528.295,529.9038,10905.0
2025-04-24 13:30:00,530.8,530.85,528.44,529.86,16954.0,530.4034,530.4534,528.0452,529.4641,16954.0
2025-04-24 14:00:00,530.18,531.8,529.97,531.66,12627.0,529.7839,531.4027,529.574,531.2628,12627.0
2025-04-24 14:30:00,531.47,532.86,531.29,531.42,18290.0,531.0729,532.4619,530.893,531.0229,18290.0
2025-04-24 15:00:00,531.41,531.41,528.11,528.24,16271.0,531.0129,531.0129,527.7154,527.8453,16271.0
2025-04-24 15:30:00,528.37,533.76,528.37,533.13,74502.0,527.9752,533.3612,527.9752,532.7317,74502.0
2025-04-25 09:30:00,545.35,545.59,536.33,538.53,91502.0,544.9425,545.1823,535.9293,538.1276,91502.0
2025-04-25 10:00:00,539.15,544.65,538.74,539.02,66706.0,538.7472,544.2431,538.3375,538.6173,66706.0
2025-04-25 10:30:00,539.25,545.22,537.84,541.68,42900.0,538.8471,544.8126,537.4381,541.2753,42900.0
2025-04-25 11:00:00,542.0,544.0,541.35,541.95,24861.0,541.595,543.5935,540.9455,541.5451,24861.0
2025-04-25 11:30:00,542.06,542.67,538.0,541.34,37852.0,541.655,542.2645,537.598,540.9355,37852.0
2025-04-25 12:00:00,541.19,544.06,540.5,543.83,20751.0,540.7856,543.6535,540.0962,543.4237,20751.0
2025-04-25 12:30:00,544.0,546.04,543.89,545.74,20224.0,543.5935,545.632,543.4836,545.3322,20224.0
2025-04-25 13:00:00,545.83,549.58,545.58,548.74,32569.0,545.4222,549.1694,545.1724,548.33,32569.0
2025-04-25 13:30:00,548.74,549.28,542.23,544.0,32513.0,548.33,548.8696,541.8249,543.5935,32513.0
2025-04-25 14:00:00,544.0,547.62,543.7,547.5,20571.0,543.5935,547.2108,543.2938,547.0909,20571.0
2025-04-25 14:30:00,547.16,548.61,546.55,547.26,17090.0,546.7512,548.2001,546.1416,546.8511,17090.0
2025-04-25 15:00:00,547.29,548.25,546.05,546.12,29090.0,546.8811,547.8404,545.642,545.712,29090.0
2025-04-25 15:30:00,546.04,548.12,545.66,547.38,48534.0,545.632,547.7105,545.2523,546.971,48534.0
2025-04-28 09:30:00,555.5,558.47,546.47,548.9,107301.0,555.0849,558.0527,546.0617,548.4899,107301.0
2025-04-28 10:00:00,548.65,550.9,546.81,548.47,31429.0,548.2401,550.4884,546.4014,548.0602,31429.0
2025-04-28 10:30:00,547.87,551.77,547.2,549.74,19451.0,547.4606,551.3577,546.7911,549.3292,19451.0
2025-04-28 11:00:00,549.85,550.34,540.77,540.77,38983.0,549.4392,549.9288,540.3659,540.3659,38983.0
2025-04-28 11:30:00,540.65,544.98,540.65,544.57,17460.0,540.246,544.5728,540.246,544.1631,17460.0
2025-04-28 12:00:00,544.61,544.61,542.31,543.07,14358.0,544.2031,544.2031,541.9048,542.6642,14358.0
2025-04-28 12:30:00,543.06,546.01,543.04,544.5,11377.0,542.6542,545.602,542.6343,544.0932,11377.0
2025-04-28 13:00:00,545.0,545.65,544.02,544.3,7982.0,544.5928,545.2423,543.6135,543.8933,7982.0
2025-04-28 13:30:00,544.32,547.71,543.91,547.31,15926.0,543.9133,547.3008,543.5036,546.9011,15926.0
2025-04-28 14:00:00,547.43,547.52,545.59,546.81,11044.0,547.021,547.1109,545.1823,546.4014,11044.0
2025-04-28 14:30:00,547.02,548.53,546.2,548.42,15368.0,546.6113,548.1202,545.7919,548.0102,15368.0
2025-04-28 15:00:00,548.52,550.0,548.09,549.74,26095.0,548.1102,549.5891,547.6805,549.3292,26095.0
2025-04-28 15:30:00,549.7,551.97,549.12,549.53,45847.0,549.2893,551.5576,548.7097,549.1194,45847.0
2025-04-29 09:30:00,546.0,551.13,544.62,550.26,51369.0,545.592,550.7182,544.2131,549.8489,51369.0
2025-04-29 10:00:00,550.38,555.17,548.94,549.21,34736.0,549.9688,554.7552,548.5298,548.7996,34736.0
2025-04-29 10:30:00,549.66,552.67,549.47,551.63,31300.0,549.2493,552.2571,549.0594,551.2178,31300.0
2025-04-29 11:00:00,551.68,552.45,548.7,550.41,25066.0,551.2678,552.0372,548.29,549.9987,25066.0
2025-04-29 11:30:00,550.31,551.75,549.2,550.4,11814.0,549.8988,551.3377,548.7897,549.9888,11814.0
2025-04-29 12:00:00,550.5,552.36,550.5,552.36,21354.0,550.0887,551.9473,550.0887,551.9473,21354.0
2025-04-29 12:30:00,552.0,553.3,548.7,549.65,18001.0,551.5876,552.8866,548.29,549.2393,18001.0
2025-04-29 13:00:00,549.4,551.0,548.46,550.72,11263.0,548.9895,550.5883,548.0502,550.3085,11263.0
2025-04-29 13:30:00,551.08,555.38,550.75,555.29,41091.0,550.6682,554.965,550.3385,554.8751,41091.0
2025-04-29 14:00:00,555.44,556.5,554.66,555.47,24586.0,555.025,556.0842,554.2456,555.055,24586.0
2025-04-29 14:30:00,555.67,556.37,554.99,555.02,13173.0,555.2548,555.9543,554.5753,554.6053,13173.0
2025-04-29 15:00:00,554.93,555.34,553.92,554.29,19585.0,554.5154,554.9251,553.5061,553.8758,19585.0
2025-04-29 15:30:00,554.48,555.79,553.5,554.4,35229.0,554.0657,555.3747,553.0864,553.9858,35229.0
2025-04-30 09:30:00,537.91,537.91,529.8,531.95,113679.0,537.5081,537.5081,529.4041,531.5525,113679.0
2025-04-30 10:00:00,531.74,538.0,531.15,537.57,45486.0,531.3427,537.598,530.7531,537.1683,45486.0
2025-04-30 10:30:00,537.89,539.12,535.0,535.38,26055.0,537.4881,538.7172,534.6003,534.98,26055.0
2025-04-30 11:00:00,535.59,541.4,535.59,540.6,26682.0,535.1898,540.9955,535.1898,540.1961,26682.0
2025-04-30 11:30:00,540.5,541.04,539.08,540.61,24677.0,540.0962,540.6357,538.6772,540.2061,24677.0
2025-04-30 12:00:00,541.17,541.6,536.42,537.16,22771.0,540.7657,541.1953,536.0192,536.7586,22771.0
2025-04-30 12:30:00,536.7,539.0,535.09,539.0,18410.0,536.299,538.5973,534.6902,538.5973,18410.0
2025-04-30 13:00:00,538.98,540.8,536.4,540.8,18218.0,538.5773,540.3959,535.9992,540.3959,18218.0
2025-04-30 13:30:00,540.62,541.89,539.4,539.71,20838.0,540.2161,541.4851,538.997,539.3067,20838.0
2025-04-30 14:00:00,539.97,543.0,539.03,539.87,33641.0,539.5665,542.5943,538.6272,539.4666,33641.0
2025-04-30 14:30:00,539.86,541.0,538.68,540.0,19594.0,539.4566,540.5958,538.2775,539.5965,19594.0
2025-04-30 15:00:00,540.28,541.68,539.79,540.3,34593.0,539.8763,541.2753,539.3867,539.8963,34593.0
2025-04-30 15:30:00,540.31,548.95,540.26,546.45,94690.0,539.9063,548.5398,539.8563,546.0417,94690.0
2025-05-01 09:30:00,591.56,592.74,570.5,570.5,436925.0,591.118,592.2971,570.0737,570.0737,436925.0
2025-05-01 10:00:00,571.44,579.74,571.44,578.23,112596.0,571.013,579.3068,571.013,577.798,112596.0
2025-05-01 10:30:00,578.46,585.1,576.45,583.42,87812.0,578.0278,584.6628,576.0193,582.9841,87812.0
2025-05-01 11:00:00,583.6,583.75,579.0,579.0,43169.0,583.1639,583.3138,578.5674,578.5674,43169.0
2025-05-01 11:30:00,579.01,579.79,574.22,575.0,45557.0,578.5774,579.3568,573.791,574.5704,45557.0
2025-05-01 12:00:00,575.04,576.42,572.48,575.65,38135.0,574.6103,575.9893,572.0523,575.2199,38135.0
2025-05-01 12:30:00,575.12,576.13,571.93,574.49,40590.0,574.6903,575.6995,571.5027,574.0608,40590.0
2025-05-01 13:00:00,574.5,578.19,573.56,573.76,22885.0,574.0707,577.758,573.1314,573.3313,22885.0
2025-05-01 13:30:00,573.76,574.56,572.35,573.84,21526.0,573.3313,574.1307,571.9224,573.4112,21526.0
2025-05-01 14:00:00,573.87,578.36,573.75,577.8,27110.0,573.4412,577.9279,573.3213,577.3683,27110.0
2025-05-01 14:30:00,577.88,579.78,577.4,579.33,31365.0,577.4482,579.3468,576.9686,578.8971,31365.0
2025-05-01 15:00:00,579.5,579.75,578.0,578.81,33313.0,579.067,579.3168,577.5681,578.3775,33313.0
2025-05-01 15:30:00,578.86,580.0,571.76,571.96,86236.0,578.4275,579.5666,571.3328,571.5326,86236.0
2025-05-02 09:30:00,583.28,585.65,578.55,584.89,125247.0,582.8442,585.2124,578.1177,584.453,125247.0
2025-05-02 10:00:00,584.92,595.2,583.81,594.5,110888.0,584.483,594.7553,583.3738,594.0558,110888.0
2025-05-02 10:30:00,594.42,597.29,592.12,595.7,102029.0,593.9759,596.8437,591.6776,595.2549,102029.0
2025-05-02 11:00:00,595.8,599.9,595.61,596.06,90310.0,595.3548,599.4518,595.165,595.6146,90310.0
2025-05-02 11:30:00,596.13,599.44,595.3,598.96,30659.0,595.6846,598.9921,594.8552,598.5125,30659.0
2025-05-02 12:00:00,598.85,602.1,598.63,600.62,68182.0,598.4026,601.6501,598.1827,600.1712,68182.0
2025-05-02 12:30:00,600.26,604.09,600.05,600.64,48034.0,599.8115,603.6386,599.6017,600.1912,48034.0
2025-05-02 13:00:00,600.76,600.83,598.33,599.83,27125.0,600.3111,600.3811,597.8829,599.3818,27125.0
2025-05-02 13:30:00,599.74,601.48,599.33,601.04,16956.0,599.2919,601.0306,598.8822,600.5909,16956.0
2025-05-02 14:00:00,601.3,602.95,601.3,602.24,28372.0,600.8507,602.4995,600.8507,601.79,28372.0
2025-05-02 14:30:00,602.1,604.25,600.77,600.91,39899.0,601.6501,603.7985,600.3211,600.461,39899.0
2025-05-02 15:00:00,601.09,601.09,596.84,598.05,35707.0,600.6409,600.6409,596.3941,597.6032,35707.0
2025-05-02 15:30:00,598.14,598.78,596.19,596.93,58722.0,597.6931,598.3326,595.7445,596.484,58722.0
2025-05-05 09:30:00,590.95,599.24,588.31,599.24,58919.0,590.5085,598.7923,587.8704,598.7923,58919.0
2025-05-05 10:00:00,599.5,602.38,597.4,598.7,33543.0,599.0521,601.9299,596.9536,598.2527,33543.0
2025-05-05 10:30:00,599.0,600.92,596.5,600.04,28999.0,598.5524,600.471,596.0543,599.5917,28999.0
2025-05-05 11:00:00,599.95,600.41,597.88,599.02,18226.0,599.5017,599.9614,597.4333,598.5724,18226.0
2025-05-05 11:30:00,599.12,599.41,597.0,599.11,12206.0,598.6724,598.9621,596.5539,598.6624,12206.0
2025-05-05 12:00:00,599.4,601.01,599.22,599.9,16737.0,598.9521,600.5609,598.7723,599.4518,16737.0
2025-05-05 12:30:00,600.0,601.11,599.47,600.75,15274.0,599.5517,600.6609,599.0221,600.3011,15274.0
2025-05-05 13:00:00,600.48,602.03,599.89,602.03,19041.0,600.0313,601.5802,599.4418,601.5802,19041.0
2025-05-05 13:30:00,601.85,603.12,601.33,601.68,19607.0,601.4003,602.6694,600.8807,601.2304,19607.0
2025-05-05 14:00:00,601.63,601.82,599.7,600.0,14753.0,601.1805,601.3703,599.2519,599.5517,14753.0
2025-05-05 14:30:00,599.86,601.62,599.86,600.26,17777.0,599.4118,601.1705,599.4118,599.8115,17777.0
2025-05-05 15:00:00,600.04,601.85,599.75,601.63,25454.0,599.5917,601.4003,599.3019,601.1805,25454.0
2025-05-05 15:30:00,601.72,602.73,597.95,598.92,37271.0,601.2704,602.2797,597.5032,598.4725,37271.0
2025-05-06 09:30:00,592.31,595.98,589.67,590.72,59765.0,591.8674,595.5347,589.2294,590.2786,59765.0
2025-05-06 10:00:00,590.51,594.8,588.86,593.2,33133.0,590.0688,594.3556,588.42,592.7568,33133.0
2025-05-06 10:30:00,593.36,593.36,590.54,591.4,13170.0,592.9167,592.9167,590.0988,590.9581,13170.0
2025-05-06 11:00:00,592.35,593.57,591.74,592.66,12679.0,591.9074,593.1265,591.2979,592.2172,12679.0
2025-05-06 11:30:00,592.63,592.63,590.14,590.2,14212.0,592.1872,592.1872,589.6991,589.759,14212.0
2025-05-06 12:00:00,590.51,593.0,588.34,590.44,17288.0,590.0688,592.5569,587.9004,589.9988,17288.0
2025-05-06 12:30:00,590.1,591.5,588.8,588.8,14007.0,589.6591,591.058,588.3601,588.3601,14007.0
2025-05-06 13:00:00,588.97,590.61,588.56,588.79,11571.0,588.5299,590.1687,588.1202,588.3501,11571.0
2025-05-06 13:30:00,588.75,589.04,586.7,587.3,13322.0,588.3101,588.5999,586.2616,586.8612,13322.0
2025-05-06 14:00:00,587.92,590.27,587.52,590.22,13584.0,587.4807,589.829,587.081,589.779,13584.0
2025-05-06 14:30:00,590.19,590.61,589.55,590.4,10803.0,589.749,590.1687,589.1095,589.9589,10803.0
2025-05-06 15:00:00,590.67,590.7,589.17,589.77,11285.0,590.2287,590.2586,588.7298,589.3293,11285.0
2025-05-06 15:30:00,589.94,589.99,587.12,587.35,24357.0,589.4992,589.5492,586.6813,586.9111,24357.0
2025-05-07 09:30:00,590.06,591.32,586.93,590.98,48109.0,589.6191,590.8782,586.4915,590.5384,48109.0
2025-05-07 10:00:00,590.91,596.33,590.6,596.06,39826.0,590.4685,595.8844,590.1587,595.6146,39826.0
2025-05-07 10:30:00,596.0,596.13,590.0,590.7,35348.0,595.5547,595.6846,589.5592,590.2586,35348.0
2025-05-07 11:00:00,590.79,592.04,589.45,590.26,24032.0,590.3486,591.5976,589.0096,589.819,24032.0
2025-05-07 11:30:00,590.06,594.42,589.95,594.42,21869.0,589.6191,593.9759,589.5092,593.9759,21869.0
2025-05-07 12:00:00,594.17,595.63,594.16,594.5,26930.0,593.726,595.185,593.7161,594.0558,26930.0
2025-05-07 12:30:00,594.71,597.02,594.42,596.75,18986.0,594.2656,596.5739,593.9759,596.3041,18986.0
2025-05-07 13:00:00,596.65,597.4,595.33,596.29,14815.0,596.2042,596.9536,594.8852,595.8445,14815.0
2025-05-07 13:30:00,596.34,597.29,594.87,595.8,18963.0,595.8944,596.8437,594.4255,595.3548,18963.0
2025-05-07 14:00:00,595.7,597.5,590.71,595.0,39300.0,595.2549,597.0536,590.2686,594.5554,39300.0
2025-05-07 14:30:00,595.0,598.49,593.94,597.84,23380.0,594.5554,598.0428,593.4962,597.3933,23380.0
2025-05-07 15:00:00,598.06,598.28,594.5,594.5,18666.0,597.6131,597.833,594.0558,594.0558,18666.0
2025-05-07 15:30:00,594.53,602.88,594.43,596.88,67081.0,594.0858,602.4295,593.9859,596.434,67081.0
2025-05-08 09:30:00,606.03,611.05,601.35,601.53,106230.0,605.5772,610.5934,600.9007,601.0806,106230.0
2025-05-08 10:00:00,601.58,603.5,599.0,601.17,48254.0,601.1305,603.0491,598.5524,600.7208,48254.0
2025-05-08 10:30:00,601.15,601.47,596.75,598.36,39508.0,600.7008,601.0206,596.3041,597.9129,39508.0
2025-05-08 11:00:00,597.97,606.6,597.77,606.6,43790.0,597.5232,606.1468,597.3234,606.1468,43790.0
2025-05-08 11:30:00,605.75,607.6,603.75,604.76,41726.0,605.2974,607.146,603.2989,604.3081,41726.0
2025-05-08 12:00:00,604.74,607.58,604.74,606.0,21120.0,604.2882,607.126,604.2882,605.5472,21120.0
2025-05-08 12:30:00,606.05,609.5,606.05,608.9,25401.0,605.5972,609.0446,605.5972,608.445,25401.0
2025-05-08 13:00:00,608.96,609.2,607.18,607.9,18691.0,608.505,608.7448,606.7263,607.4458,18691.0
2025-05-08 13:30:00,607.81,609.39,607.22,608.0,21405.0,607.3559,608.9347,606.7663,607.5457,21405.0
2025-05-08 14:00:00,607.93,609.25,606.95,607.22,23603.0,607.4758,608.7948,606.4965,606.7663,23603.0
2025-05-08 14:30:00,607.43,608.64,605.75,606.02,24186.0,606.9761,608.1852,605.2974,605.5672,24186.0
2025-05-08 15:00:00,605.69,606.22,603.68,604.75,34256.0,605.2374,605.767,603.2289,604.2981,34256.0
2025-05-08 15:30:00,604.69,604.69,597.32,597.59,78391.0,604.2382,604.2382,596.8737,597.1435,78391.0
2025-05-09 09:30:00,603.36,606.86,599.08,601.06,66536.0,602.9092,606.4066,598.6324,600.6109,66536.0
2025-05-09 10:00:00,601.01,602.06,594.41,595.73,45598.0,600.5609,601.6102,593.9659,595.2849,45598.0
2025-05-09 10:30:00,595.77,597.42,591.91,597.25,38628.0,595.3249,596.9736,591.4677,596.8037,38628.0
2025-05-09 11:00:00,597.21,599.0,596.66,598.5,20403.0,596.7638,598.5524,596.2142,598.0528,20403.0
2025-05-09 11:30:00,598.14,599.47,597.75,599.35,15334.0,597.6931,599.0221,597.3034,598.9022,15334.0
2025-05-09 12:00:00,599.22,599.22,595.51,595.87,17502.0,598.7723,598.7723,595.065,595.4248,17502.0
2025-05-09 12:30:00,595.71,597.63,594.83,594.98,15737.0,595.2649,597.1835,594.3856,594.5354,15737.0
2025-05-09 13:00:00,594.92,595.76,593.79,594.78,27724.0,594.4755,595.3149,593.3463,594.3356,27724.0
2025-05-09 13:30:00,594.62,595.72,593.85,594.51,24168.0,594.1757,595.2749,593.4063,594.0658,24168.0
2025-05-09 14:00:00,594.61,594.61,592.27,592.41,18547.0,594.1657,594.1657,591.8275,591.9674,18547.0
2025-05-09 14:30:00,592.5,593.28,592.33,592.85,12102.0,592.0573,592.8367,591.8874,592.407,12102.0
2025-05-09 15:00:00,593.08,594.5,593.01,593.95,17835.0,592.6369,594.0558,592.5669,593.5062,17835.0
2025-05-09 15:30:00,593.8,594.76,592.41,592.56,36509.0,593.3563,594.3156,591.9674,592.1173,36509.0
2025-05-12 09:30:00,630.72,633.7,621.13,624.56,181339.0,630.2487,633.2265,620.6659,624.0933,181339.0
2025-05-12 10:00:00,624.94,633.47,624.24,627.46,130056.0,624.4731,632.9967,623.7736,626.9912,130056.0
2025-05-12 10:30:00,627.66,631.89,625.75,630.43,57939.0,627.191,631.4179,625.2825,629.959,57939.0
2025-05-12 11:00:00,630.85,633.4,630.46,630.97,51268.0,630.3786,632.9267,629.9889,630.4986,51268.0
2025-05-12 11:30:00,630.83,633.89,629.62,629.62,35251.0,630.3587,633.4164,629.1496,629.1496,35251.0
2025-05-12 12:00:00,629.75,634.02,629.5,633.96,42507.0,629.2795,633.5463,629.0297,633.4863,42507.0
2025-05-12 12:30:00,633.75,636.62,633.32,636.13,47506.0,633.2765,636.1443,632.8468,635.6547,47506.0
2025-05-12 13:00:00,636.0,639.25,635.71,638.0,48834.0,635.5248,638.7724,635.235,637.5233,48834.0
2025-05-12 13:30:00,638.28,639.17,637.75,637.76,24405.0,637.8031,638.6924,637.2735,637.2835,24405.0
2025-05-12 14:00:00,638.0,638.77,636.7,638.63,21746.0,637.5233,638.2927,636.2243,638.1528,21746.0
2025-05-12 14:30:00,638.77,639.49,637.27,637.29,27311.0,638.2927,639.0122,636.7938,636.8138,27311.0
2025-05-12 15:00:00,637.18,638.7,636.48,637.2,32273.0,636.7039,638.2228,636.0044,636.7239,32273.0
2025-05-12 15:30:00,637.36,640.31,636.97,639.61,111981.0,636.8838,639.8316,636.4941,639.1321,111981.0
2025-05-13 09:30:00,645.54,652.03,643.0,651.48,122825.0,645.0577,651.5428,642.5196,650.9932,122825.0
2025-05-13 10:00:00,651.54,655.0,649.85,653.6,70038.0,651.0532,654.5106,649.3644,653.1116,70038.0
2025-05-13 10:30:00,653.31,656.97,652.73,655.6,45510.0,652.8219,656.4791,652.2423,655.1102,45510.0
2025-05-13 11:00:00,655.44,660.3,655.18,659.92,61044.0,654.9503,659.8066,654.6905,659.4269,61044.0
2025-05-13 11:30:00,659.98,660.72,658.79,659.35,38684.0,659.4869,660.2263,658.2978,658.8573,38684.0
2025-05-13 12:00:00,659.31,660.0,656.91,658.82,48278.0,658.8174,659.5069,656.4192,658.3277,48278.0
2025-05-13 12:30:00,659.12,660.34,658.5,658.71,36014.0,658.6275,659.8466,658.008,658.2178,36014.0
2025-05-13 13:00:00,658.74,658.9,655.83,656.0,24239.0,658.2478,658.4077,655.34,655.5099,24239.0
2025-05-13 13:30:00,655.98,656.95,653.8,654.85,30274.0,655.4899,656.4591,653.3115,654.3607,30274.0
2025-05-13 14:00:00,655.0,656.44,653.91,655.11,31157.0,654.5106,655.9495,653.4214,654.6205,31157.0
2025-05-13 14:30:00,655.14,658.0,654.98,658.0,31761.0,654.6505,657.5084,654.4906,657.5084,31761.0
2025-05-13 15:00:00,657.72,660.0,657.28,659.65,46152.0,657.2286,659.5069,656.7889,659.1571,46152.0
2025-05-13 15:30:00,659.46,660.33,656.07,656.14,69066.0,658.9673,659.8366,655.5798,655.6497,69066.0
2025-05-14 09:30:00,661.36,662.63,654.45,656.75,122548.0,660.8658,662.1349,653.961,656.2593,122548.0
2025-05-14 10:00:00,657.0,658.99,655.9,657.5,42607.0,656.5091,658.4976,655.4099,657.0087,42607.0
2025-05-14 10:30:00,657.77,659.5,655.55,658.72,42181.0,657.2785,659.0072,655.0602,658.2278,42181.0
2025-05-14 11:00:00,658.74,658.74,655.6,657.0,41596.0,658.2478,658.2478,655.1102,656.5091,41596.0
2025-05-14 11:30:00,656.75,657.39,655.85,656.46,27628.0,656.2593,656.8988,655.36,655.9695,27628.0
2025-05-14 12:00:00,656.34,658.29,656.13,658.29,22800.0,655.8496,657.7981,655.6398,657.7981,22800.0
2025-05-14 12:30:00,658.32,659.35,657.57,658.29,20294.0,657.8281,658.8573,657.0787,657.7981,20294.0
2025-05-14 13:00:00,658.24,658.38,655.4,657.35,24290.0,657.7482,657.8881,654.9103,656.8588,24290.0
2025-05-14 13:30:00,657.53,660.26,657.34,659.82,26293.0,657.0387,659.7667,656.8489,659.327,26293.0
2025-05-14 14:00:00,659.74,659.74,658.06,658.79,20487.0,659.2471,659.2471,657.5683,658.2978,20487.0
2025-05-14 14:30:00,659.0,660.56,658.95,659.15,25838.0,658.5076,660.0664,658.4576,658.6575,25838.0
2025-05-14 15:00:00,659.07,659.45,656.95,657.24,28147.0,658.5776,658.9573,656.4591,656.7489,28147.0
2025-05-14 15:30:00,657.13,660.0,656.84,659.29,82863.0,656.639,659.5069,656.3492,658.7974,82863.0
2025-05-15 09:30:00,654.12,656.74,649.88,651.51,100192.0,653.6313,656.2493,649.3944,651.0232,100192.0
2025-05-15 10:00:00,651.41,652.6,649.74,650.33,34481.0,650.9233,652.1124,649.2545,649.8441,34481.0
2025-05-15 10:30:00,650.41,650.77,647.11,649.31,32879.0,649.924,650.2838,646.6265,648.8249,32879.0
2025-05-15 11:00:00,649.17,652.0,649.03,650.79,26585.0,648.685,651.5128,648.5451,650.3037,26585.0
2025-05-15 11:30:00,650.65,652.7,649.97,652.21,21969.0,650.1638,652.2123,649.4844,651.7227,21969.0
2025-05-15 12:00:00,652.53,652.74,651.28,652.68,21185.0,652.0424,652.2523,650.7934,652.1923,21185.0
2025-05-15 12:30:00,652.43,654.33,651.99,653.73,12904.0,651.9425,653.8411,651.5028,653.2415,12904.0
2025-05-15 13:00:00,653.66,657.28,653.5,656.54,27148.0,653.1716,656.7889,653.0117,656.0494,27148.0
2025-05-15 13:30:00,656.35,656.35,653.89,653.89,14317.0,655.8596,655.8596,653.4014,653.4014,14317.0
2025-05-15 14:00:00,654.02,654.04,651.38,652.91,16977.0,653.5313,653.5513,650.8933,652.4222,16977.0
2025-05-15 14:30:00,653.14,653.88,651.77,652.07,13764.0,652.652,653.3914,651.283,651.5828,13764.0
2025-05-15 15:00:00,651.74,652.58,638.65,642.0,173956.0,651.253,652.0924,638.1728,641.5203,173956.0
2025-05-15 15:30:00,642.26,645.99,642.21,643.36,168773.0,641.7801,645.5073,641.7302,642.8793,168773.0
2025-05-16 09:30:00,637.5,639.77,632.89,638.55,127601.0,637.0237,639.292,632.4171,638.0729,127601.0
2025-05-16 10:00:00,637.55,638.11,633.33,633.6,53286.0,637.0736,637.6332,632.8568,633.1266,53286.0
2025-05-16 10:30:00,633.48,633.95,626.23,631.13,86041.0,633.0067,633.4763,625.7621,630.6584,86041.0
2025-05-16 11:00:00,631.27,632.41,629.0,632.39,33779.0,630.7983,631.9375,628.53,631.9175,33779.0
2025-05-16 11:30:00,632.49,635.0,632.49,634.08,33084.0,632.0174,634.5255,632.0174,633.6062,33084.0
2025-05-16 12:00:00,633.64,635.33,632.46,635.08,23233.0,633.1666,634.8553,631.9874,634.6055,23233.0
2025-05-16 12:30:00,635.19,635.42,633.8,634.85,17190.0,634.7154,634.9452,633.3264,634.3757,17190.0
2025-05-16 13:00:00,634.64,635.27,634.55,634.93,13439.0,634.1658,634.7953,634.0759,634.4556,13439.0
2025-05-16 13:30:00,634.93,635.5,632.93,633.97,13192.0,634.4556,635.0252,632.4571,633.4963,13192.0
2025-05-16 14:00:00,633.7,637.66,633.7,637.23,24579.0,633.2265,637.1836,633.2265,636.7539,24579.0
2025-05-16 14:30:00,637.21,639.65,636.87,639.42,28805.0,636.7339,639.1721,636.3941,638.9422,28805.0
2025-05-16 15:00:00,639.45,640.44,639.3,639.65,32134.0,638.9722,639.9615,638.8223,639.1721,32134.0
2025-05-16 15:30:00,639.87,640.39,637.96,640.28,56088.0,639.3919,639.9115,637.4833,639.8016,56088.0
2025-05-19 09:30:00,628.08,638.25,628.08,637.4,49226.0,627.6107,637.7731,627.6107,636.9237,49226.0
2025-05-19 10:00:00,637.16,641.1,637.16,638.5,32979.0,636.6839,640.621,636.6839,638.0229,32979.0
2025-05-19 10:30:00,638.33,639.1,637.4,638.29,22524.0,637.8531,638.6225,636.9237,637.8131,22524.0
2025-05-19 11:00:00,638.69,640.94,638.3,639.64,15416.0,638.2128,640.4611,637.8231,639.1621,15416.0
2025-05-19 11:30:00,639.58,643.0,639.36,639.88,24372.0,639.1021,642.5196,638.8823,639.4019,24372.0
2025-05-19 12:00:00,640.07,641.53,639.2,641.1,11094.0,639.5918,641.0507,638.7224,640.621,11094.0
2025-05-19 12:30:00,641.39,641.98,640.42,641.84,17557.0,640.9108,641.5003,639.9415,641.3604,17557.0
2025-05-19 13:00:00,641.7,642.51,640.7,640.7,12671.0,641.2205,642.0299,640.2213,640.2213,12671.0
2025-05-19 13:30:00,640.65,641.27,640.01,640.2,10582.0,640.1713,640.7909,639.5318,639.7217,10582.0
2025-05-19 14:00:00,640.09,641.25,638.74,639.08,10126.0,639.6117,640.7709,638.2627,638.6025,10126.0
2025-05-19 14:30:00,639.05,640.92,638.88,640.55,8774.0,638.5725,640.4411,638.4026,640.0714,8774.0
2025-05-19 15:00:00,640.54,640.89,639.43,639.43,10501.0,640.0614,640.4111,638.9522,638.9522,10501.0
2025-05-19 15:30:00,639.74,640.77,638.55,640.74,20418.0,639.262,640.2912,638.0729,640.2613,20418.0
2025-05-20 09:30:00,636.01,639.1,635.27,636.58,26458.0,635.5348,638.6225,634.7953,636.1044,26458.0
2025-05-20 10:00:00,636.95,639.0,636.33,638.08,10404.0,636.4741,638.5226,635.8545,637.6032,10404.0
2025-05-20 10:30:00,638.04,638.88,637.0,637.0,9351.0,637.5633,638.4026,636.524,636.524,9351.0
2025-05-20 11:00:00,636.83,638.58,636.56,637.83,10168.0,636.3542,638.1029,636.0844,637.3534,10168.0
2025-05-20 11:30:00,637.93,638.06,636.59,637.82,7865.0,637.4534,637.5833,636.1144,637.3434,7865.0
2025-05-20 12:00:00,637.72,638.49,636.91,637.82,7298.0,637.2435,638.0129,636.4341,637.3434,7298.0
2025-05-20 12:30:00,637.72,639.33,637.57,638.71,10449.0,637.2435,638.8523,637.0936,638.2328,10449.0
2025-05-20 13:00:00,639.08,639.08,637.65,637.75,10456.0,638.6025,638.6025,637.1736,637.2735,10456.0
2025-05-20 13:30:00,637.81,637.92,635.46,636.65,16185.0,637.3334,637.4434,634.9852,636.1743,16185.0
2025-05-20 14:00:00,636.54,636.81,633.51,633.73,19749.0,636.0644,636.3342,633.0367,633.2565,19749.0
2025-05-20 14:30:00,633.77,634.66,633.4,634.44,18643.0,633.2965,634.1858,632.9267,633.966,18643.0
2025-05-20 15:00:00,634.32,635.35,632.35,635.08,17221.0,633.8461,634.8753,631.8775,634.6055,17221.0
2025-05-20 15:30:00,635.07,637.18,635.07,637.06,26620.0,634.5955,636.7039,634.5955,636.584,26620.0
2025-05-21 09:30:00,631.35,642.82,631.35,639.41,51449.0,630.8783,642.3397,630.8783,638.9322,51449.0
2025-05-21 10:00:00,640.0,641.67,639.06,640.99,13594.0,639.5218,641.1906,638.5825,640.5111,13594.0
2025-05-21 10:30:00,641.14,644.86,639.55,644.86,38984.0,640.661,644.3782,639.0721,644.3782,38984.0
2025-05-21 11:00:00,644.95,646.48,643.91,644.5,30539.0,644.4681,645.997,643.4289,644.0184,30539.0
2025-05-21 11:30:00,644.23,645.3,642.17,642.17,16330.0,643.7486,644.8178,641.6902,641.6902,16330.0
2025-05-21 12:00:00,642.0,643.7,641.46,642.05,14387.0,641.5203,643.219,640.9807,641.5703,14387.0
2025-05-21 12:30:00,642.11,642.72,640.82,640.99,8217.0,641.6302,642.2398,640.3412,640.5111,8217.0
2025-05-21 13:00:00,641.02,641.06,631.79,631.79,27711.0,640.541,640.581,631.3179,631.3179,27711.0
2025-05-21 13:30:00,631.54,637.5,630.18,636.76,35295.0,631.0681,637.0237,629.7091,636.2842,35295.0
2025-05-21 14:00:00,636.99,637.54,634.81,636.07,18270.0,636.5141,637.0636,634.3357,635.5947,18270.0
2025-05-21 14:30:00,636.22,637.65,634.36,634.77,20760.0,635.7446,637.1736,633.886,634.2957,20760.0
2025-05-21 15:00:00,634.64,635.79,631.89,632.45,28883.0,634.1658,635.315,631.4179,631.9774,28883.0
2025-05-21 15:30:00,632.65,636.11,632.63,635.06,41839.0,632.1773,635.6347,632.1573,634.5855,41839.0
2025-05-22 09:30:00,634.05,641.48,630.86,641.15,63866.0,633.5763,641.0007,630.3886,640.6709,63866.0
2025-05-22 10:00:00,641.21,643.25,639.18,640.29,29065.0,640.7309,642.7694,638.7024,639.8116,29065.0
2025-05-22 10:30:00,640.15,640.84,636.21,637.62,9827.0,639.6717,640.3612,635.7346,637.1436,9827.0
2025-05-22 11:00:00,638.82,639.3,635.4,635.4,9621.0,638.3427,638.8223,634.9252,634.9252,9621.0
2025-05-22 11:30:00,635.85,638.5,635.85,637.53,8745.0,635.3749,638.0229,635.3749,637.0537,8745.0
2025-05-22 12:00:00,637.5,639.58,637.0,638.13,2568.0,637.0237,639.1021,636.524,637.6532,2568.0
2025-05-22 12:30:00,638.15,638.36,636.07,636.32,4000.0,637.6732,637.883,635.5947,635.8446,4000.0
2025-05-22 13:00:00,636.72,637.8,635.7,637.8,7891.0,636.2443,637.3235,635.225,637.3235,7891.0
2025-05-22 13:30:00,637.48,640.0,637.13,639.21,8001.0,637.0037,639.5218,636.654,638.7324,8001.0
2025-05-22 14:00:00,639.19,639.75,638.5,638.5,8164.0,638.7124,639.272,638.0229,638.0229,8164.0
2025-05-22 14:30:00,638.31,639.62,637.8,639.58,2295.0,637.8331,639.1421,637.3235,639.1021,2295.0
2025-05-22 15:00:00,639.83,641.84,639.01,640.1,20892.0,639.3519,641.3604,638.5325,639.6217,20892.0
2025-05-22 15:30:00,640.08,640.08,636.0,637.0,21489.0,639.6017,639.6017,635.5248,636.524,21489.0
2025-05-23 09:30:00,624.0,629.9,622.83,626.6,60239.0,623.5338,629.4294,622.3646,626.1318,60239.0
2025-05-23 10:00:00,626.63,630.6,625.81,628.46,17820.0,626.1618,630.1288,625.3424,627.9904,17820.0
2025-05-23 10:30:00,628.68,630.03,626.6,626.6,17211.0,628.2103,629.5593,626.1318,626.1318,17211.0
2025-05-23 11:00:00,627.13,629.13,626.76,629.0,6541.0,626.6614,628.6599,626.2917,628.53,6541.0
2025-05-23 11:30:00,629.0,630.02,628.3,628.79,14381.0,628.53,629.5493,627.8305,628.3202,14381.0
2025-05-23 12:00:00,628.78,630.2,628.16,629.6,7641.0,628.3102,629.7291,627.6907,629.1296,7641.0
2025-05-23 12:30:00,629.5,630.55,628.65,629.58,7732.0,629.0297,630.0789,628.1803,629.1096,7732.0
2025-05-23 13:00:00,629.75,632.32,629.32,631.67,7831.0,629.2795,631.8475,628.8498,631.198,7831.0
2025-05-23 13:30:00,632.21,632.21,630.94,631.15,8779.0,631.7376,631.7376,630.4686,630.6784,8779.0
2025-05-23 14:00:00,631.01,632.08,629.78,630.6,6492.0,630.5385,631.6077,629.3094,630.1288,6492.0
2025-05-23 14:30:00,630.85,631.37,629.73,630.0,6946.0,630.3786,630.8983,629.2595,629.5293,6946.0
2025-05-23 15:00:00,629.97,630.86,627.8,628.51,11380.0,629.4993,630.3886,627.3309,628.0404,11380.0
2025-05-23 15:30:00,628.6,629.92,626.45,626.73,19229.0,628.1303,629.4493,625.9819,626.2617,19229.0
2025-05-27 09:30:00,635.7,637.45,632.82,636.18,34000.0,635.225,636.9737,632.3472,635.7047,34000.0
2025-05-27 10:00:00,636.5,639.22,636.5,637.43,16516.0,636.0244,638.7424,636.0244,636.9537,16516.0
2025-05-27 10:30:00,637.61,638.45,636.0,636.0,11833.0,637.1336,637.973,635.5248,635.5248,11833.0
2025-05-27 11:00:00,636.16,638.4,636.16,638.04,11032.0,635.6847,637.923,635.6847,637.5633,11032.0
2025-05-27 11:30:00,637.91,637.92,636.09,636.84,11632.0,637.4334,637.4434,635.6147,636.3642,11632.0
2025-05-27 12:00:00,636.76,639.32,636.76,638.71,9701.0,636.2842,638.8423,636.2842,638.2328,9701.0
2025-05-27 12:30:00,639.17,642.68,639.17,640.91,30923.0,638.6924,642.1998,638.6924,640.4311,30923.0
2025-05-27 13:00:00,640.67,642.77,640.67,641.47,8586.0,640.1913,642.2897,640.1913,640.9907,8586.0
2025-05-27 13:30:00,641.38,642.0,640.88,641.86,5822.0,640.9008,641.5203,640.4011,641.3804,5822.0
2025-05-27 14:00:00,642.0,643.08,641.29,641.9,23189.0,641.5203,642.5995,640.8108,641.4204,23189.0
2025-05-27 14:30:00,641.64,641.64,640.59,640.67,3988.0,641.1606,641.1606,640.1114,640.1913,3988.0
2025-05-27 15:00:00,640.39,641.57,639.95,640.65,8235.0,639.9115,641.0906,639.4718,640.1713,8235.0
2025-05-27 15:30:00,640.62,642.25,640.38,642.25,19120.0,640.1413,641.7701,639.9015,641.7701,19120.0
2025-05-28 09:30:00,642.6,650.84,642.6,645.46,66865.0,642.1199,650.3537,642.1199,644.9777,66865.0
2025-05-28 10:00:00,645.01,645.9,643.8,644.49,10219.0,644.5281,645.4174,643.319,644.0085,10219.0
2025-05-28 10:30:00,644.12,645.07,643.43,643.83,10551.0,643.6387,644.588,642.9492,643.3489,10551.0
2025-05-28 11:00:00,643.69,645.99,643.69,645.39,6953.0,643.209,645.5073,643.209,644.9078,6953.0
2025-05-28 11:30:00,645.8,645.8,644.25,644.25,5746.0,645.3175,645.3175,643.7686,643.7686,5746.0
2025-05-28 12:00:00,644.47,646.78,644.47,646.78,9305.0,643.9885,646.2967,643.9885,646.2967,9305.0
2025-05-28 12:30:00,646.48,647.24,646.26,646.5,5504.0,645.997,646.7564,645.7771,646.017,5504.0
2025-05-28 13:00:00,646.47,647.4,646.0,646.61,8476.0,645.987,646.9163,645.5173,646.1269,8476.0
2025-05-28 13:30:00,646.36,646.36,645.55,645.55,5520.0,645.8771,645.8771,645.0677,645.0677,5520.0
2025-05-28 14:00:00,645.96,646.75,645.48,646.42,6397.0,645.4774,646.2668,644.9977,645.937,6397.0
2025-05-28 14:30:00,646.65,646.88,643.59,645.89,6267.0,646.1668,646.3967,643.1091,645.4074,6267.0
2025-05-28 15:00:00,645.91,646.6,645.25,645.61,8876.0,645.4274,646.1169,644.7679,645.1276,8876.0
2025-05-28 15:30:00,645.79,646.23,642.73,643.95,19661.0,645.3075,645.7472,642.2498,643.4689,19661.0
2025-05-29 09:30:00,651.58,653.24,645.66,646.84,69354.0,651.0932,652.7519,645.1776,646.3567,69354.0
2025-05-29 10:00:00,646.98,647.25,642.72,645.0,27340.0,646.4966,646.7664,642.2398,644.5181,27340.0
2025-05-29 10:30:00,644.51,646.95,643.36,646.84,50144.0,644.0284,646.4666,642.8793,646.3567,50144.0
2025-05-29 11:00:00,646.98,647.5,646.0,647.0,14421.0,646.4966,647.0162,645.5173,646.5166,14421.0
2025-05-29 11:30:00,646.75,646.75,639.76,639.86,11269.0,646.2668,646.2668,639.282,639.3819,11269.0
2025-05-29 12:00:00,640.49,646.5,640.28,646.1,23602.0,640.0114,646.017,639.8016,645.6172,23602.0
2025-05-29 12:30:00,646.0,646.32,644.0,645.29,9553.0,645.5173,645.8371,643.5188,644.8079,9553.0
2025-05-29 13:00:00,645.35,646.5,645.0,645.24,11473.0,644.8678,646.017,644.5181,644.7579,11473.0
2025-05-29 13:30:00,645.0,645.07,643.6,643.92,8947.0,644.5181,644.588,643.1191,643.4389,8947.0
2025-05-29 14:00:00,643.92,645.0,642.0,642.11,14372.0,643.4389,644.5181,641.5203,641.6302,14372.0
2025-05-29 14:30:00,642.24,644.77,642.24,643.91,6260.0,641.7601,644.2882,641.7601,643.4289,6260.0
2025-05-29 15:00:00,643.72,645.25,643.27,644.1,11933.0,643.239,644.7679,642.7894,643.6187,11933.0
2025-05-29 15:30:00,643.98,645.99,643.42,645.07,16654.0,643.4988,645.5073,642.9393,644.588,16654.0
2025-05-30 09:30:00,642.5,643.05,639.26,641.8,29414.0,642.0199,642.5695,638.7824,641.3205,29414.0
2025-05-30 10:00:00,642.47,646.57,642.36,645.5,25582.0,641.99,646.0869,641.88,645.0177,25582.0
2025-05-30 10:30:00,645.57,647.0,643.3,643.4,10802.0,645.0876,646.5166,642.8193,642.9193,10802.0
2025-05-30 11:00:00,644.0,645.15,643.05,644.41,10982.0,643.5188,644.668,642.5695,643.9285,10982.0
2025-05-30 11:30:00,644.49,645.2,642.69,644.31,9395.0,644.0085,644.7179,642.2098,643.8286,9395.0
2025-05-30 12:00:00,643.89,645.0,638.86,638.86,13495.0,643.4089,644.5181,638.3827,638.3827,13495.0
2025-05-30 12:30:00,639.25,639.25,632.89,634.84,40801.0,638.7724,638.7724,632.4171,634.3657,40801.0
2025-05-30 13:00:00,634.39,637.42,634.39,637.42,25231.0,633.916,636.9437,633.916,636.9437,25231.0
2025-05-30 13:30:00,637.41,640.05,637.41,639.04,15316.0,636.9337,639.5718,636.9337,638.5625,15316.0
2025-05-30 14:00:00,639.91,643.1,639.87,642.16,15052.0,639.4319,642.6195,639.3919,641.6802,15052.0
2025-05-30 14:30:00,642.16,643.2,642.08,642.7,13077.0,641.6802,642.7194,641.6003,642.2198,13077.0
2025-05-30 15:00:00,642.68,645.51,642.35,644.98,26095.0,642.1998,645.0277,641.8701,644.4981,26095.0
2025-05-30 15:30:00,644.99,649.31,644.1,646.82,87672.0,644.5081,648.8249,643.6187,646.3367,87672.0
2025-06-02 09:30:00,644.45,660.58,644.45,652.78,65733.0,643.9685,660.0864,643.9685,652.2923,65733.0
2025-06-02 10:00:00,652.29,655.1,648.93,654.81,28188.0,651.8026,654.6105,648.4451,654.3207,28188.0
2025-06-02 10:30:00,654.81,658.84,654.42,658.59,18496.0,654.3207,658.3477,653.931,658.0979,18496.0
2025-06-02 11:00:00,658.61,659.85,656.73,658.0,41463.0,658.1179,659.357,656.2393,657.5084,41463.0
2025-06-02 11:30:00,658.15,663.0,657.0,662.13,24370.0,657.6582,662.5046,656.5091,661.6353,24370.0
2025-06-02 12:00:00,662.2,664.45,661.71,662.12,42761.0,661.7052,663.9535,661.2156,661.6253,42761.0
2025-06-02 12:30:00,661.98,664.5,661.83,663.9,20092.0,661.4854,664.0035,661.3355,663.4039,20092.0
2025-06-02 13:00:00,664.06,667.76,664.05,667.56,37082.0,663.5638,667.2611,663.5538,667.0612,37082.0
2025-06-02 13:30:00,667.2,667.2,664.5,665.16,19236.0,666.7015,666.7015,664.0035,664.663,19236.0
2025-06-02 14:00:00,664.63,669.15,664.5,668.24,21544.0,664.1334,668.65,664.0035,667.7407,21544.0
2025-06-02 14:30:00,668.13,670.8,667.9,670.5,21358.0,667.6308,670.2988,667.401,669.999,21358.0
2025-06-02 15:00:00,670.77,673.0,670.0,672.4,34136.0,670.2688,672.4972,669.4994,671.8976,34136.0
2025-06-02 15:30:00,673.15,673.15,669.53,671.17,63566.0,672.647,672.647,669.0297,670.6685,63566.0
2025-06-03 09:30:00,671.38,675.39,665.24,667.11,85404.0,670.8784,674.8854,664.7429,666.6116,85404.0
2025-06-03 10:00:00,667.13,669.6,666.65,669.05,23952.0,666.6315,669.0997,666.1519,668.5501,23952.0
2025-06-03 10:30:00,669.08,669.1,665.08,667.17,17437.0,668.5801,668.6001,664.5831,666.6715,17437.0
2025-06-03 11:00:00,667.25,668.4,666.5,667.0,18160.0,666.7514,667.9006,666.002,666.5016,18160.0
2025-06-03 11:30:00,667.01,667.25,665.45,667.21,14803.0,666.5116,666.7514,664.9528,666.7115,14803.0
2025-06-03 12:00:00,667.05,669.29,667.0,669.29,12489.0,666.5516,668.7899,666.5016,668.7899,12489.0
2025-06-03 12:30:00,669.17,672.42,669.17,670.23,26255.0,668.67,671.9176,668.67,669.7292,26255.0
2025-06-03 13:00:00,670.0,670.4,668.84,668.84,13001.0,669.4994,669.8991,668.3403,668.3403,13001.0
2025-06-03 13:30:00,668.8,669.67,667.59,669.34,13792.0,668.3003,669.1696,667.0912,668.8399,13792.0
2025-06-03 14:00:00,669.53,669.59,667.17,667.86,8419.0,669.0297,669.0897,666.6715,667.361,8419.0
2025-06-03 14:30:00,668.11,668.54,667.66,667.89,10177.0,667.6108,668.0405,667.1611,667.391,10177.0
2025-06-03 15:00:00,667.77,669.19,667.0,669.02,16964.0,667.2711,668.69,666.5016,668.5201,16964.0
2025-06-03 15:30:00,668.7,668.75,666.54,666.91,36679.0,668.2004,668.2503,666.042,666.4117,36679.0
2025-06-04 09:30:00,669.36,682.44,668.9,682.2,130316.0,668.8599,681.9301,668.4002,681.6903,130316.0
2025-06-04 10:00:00,681.88,686.18,676.0,684.19,79486.0,681.3705,685.6673,675.4949,683.6788,79486.0
2025-06-04 10:30:00,684.11,684.93,680.22,682.81,30532.0,683.5988,684.4182,679.7118,682.2998,30532.0
2025-06-04 11:00:00,682.73,684.44,681.27,681.33,35573.0,682.2199,683.9286,680.761,680.8209,35573.0
2025-06-04 11:30:00,681.13,682.71,680.41,681.37,21722.0,680.6211,682.1999,679.9016,680.8609,21722.0
2025-06-04 12:00:00,681.39,681.81,679.75,681.24,25162.0,680.8809,681.3006,679.2421,680.731,25162.0
2025-06-04 12:30:00,681.05,683.15,679.83,683.01,20922.0,680.5411,682.6396,679.322,682.4997,20922.0
2025-06-04 13:00:00,682.92,684.38,682.92,684.08,36468.0,682.4097,683.8686,682.4097,683.5689,36468.0
2025-06-04 13:30:00,683.91,685.05,683.3,684.77,21284.0,683.399,684.5381,682.7895,684.2584,21284.0
2025-06-04 14:00:00,684.91,685.4,683.88,685.38,12172.0,684.3983,684.8879,683.369,684.8679,12172.0
2025-06-04 14:30:00,685.39,687.8,685.2,686.66,27290.0,684.8779,687.2861,684.688,686.1469,27290.0
2025-06-04 15:00:00,686.9,687.9,685.21,685.24,24661.0,686.3868,687.386,684.698,684.728,24661.0
2025-06-04 15:30:00,685.49,688.93,684.42,688.15,83002.0,684.9778,688.4152,683.9086,687.6358,83002.0
2025-06-05 09:30:00,692.48,692.48,685.11,686.68,48262.0,691.9626,691.9626,684.5981,686.1669,48262.0
2025-06-05 10:00:00,686.48,690.91,686.0,690.91,21322.0,685.9671,690.3938,685.4874,690.3938,21322.0
2025-06-05 10:30:00,690.88,694.2,688.01,691.59,29963.0,690.3638,693.6813,687.4959,691.0733,29963.0
2025-06-05 11:00:00,691.52,692.5,688.56,692.4,14207.0,691.0033,691.9826,688.0455,691.8827,14207.0
2025-06-05 11:30:00,692.27,692.29,688.8,690.78,20706.0,691.7528,691.7727,688.2853,690.2639,20706.0
2025-06-05 12:00:00,690.72,691.29,686.55,689.62,17302.0,690.2039,690.7735,686.037,689.1047,17302.0
2025-06-05 12:30:00,689.72,691.0,685.29,685.29,24942.0,689.2047,690.4837,684.778,684.778,24942.0
2025-06-05 13:00:00,685.22,689.0,684.0,688.32,18114.0,684.708,688.4852,683.4889,687.8057,18114.0
2025-06-05 13:30:00,688.54,690.09,687.33,687.36,17040.0,688.0255,689.5744,686.8164,686.8464,17040.0
2025-06-05 14:00:00,687.65,688.26,683.4,688.25,22486.0,687.1362,687.7457,682.8894,687.7358,22486.0
2025-06-05 14:30:00,688.39,689.44,688.08,688.34,17449.0,687.8757,688.9249,687.5659,687.8257,17449.0
2025-06-05 15:00:00,688.4,688.44,682.76,684.91,29891.0,687.8856,687.9256,682.2499,684.3983,29891.0
2025-06-05 15:30:00,685.39,687.97,683.62,684.66,32880.0,684.8779,687.456,683.1092,684.1484,32880.0
2025-06-06 09:30:00,696.46,702.52,695.47,699.39,84403.0,695.9396,701.9951,694.9504,698.8674,84403.0
2025-06-06 10:00:00,699.51,701.49,696.45,696.71,27187.0,698.9873,700.9659,695.9296,696.1894,27187.0
2025-06-06 10:30:00,697.22,698.45,694.89,696.12,12782.0,696.6991,697.9281,694.3708,695.5999,12782.0
2025-06-06 11:00:00,696.48,696.85,692.16,694.12,16471.0,695.9596,696.3293,691.6428,693.6014,16471.0
2025-06-06 11:30:00,694.38,697.8,694.03,695.59,15099.0,693.8612,697.2786,693.5114,695.0703,15099.0
2025-06-06 12:00:00,695.36,695.67,694.5,695.0,11687.0,694.8404,695.1502,693.9811,694.4807,11687.0
2025-06-06 12:30:00,694.67,694.72,692.66,694.1,8514.0,694.151,694.2009,692.1425,693.5814,8514.0
2025-06-06 13:00:00,694.4,695.51,693.79,694.83,17281.0,693.8812,694.9903,693.2716,694.3108,17281.0
2025-06-06 13:30:00,695.03,696.91,695.03,696.68,8119.0,694.5107,696.3893,694.5107,696.1595,8119.0
2025-06-06 14:00:00,697.0,699.31,697.0,698.25,8342.0,696.4792,698.7875,696.4792,697.7283,8342.0
2025-06-06 14:30:00,698.49,699.12,697.39,698.4,5405.0,697.9681,698.5976,696.8689,697.8782,5405.0
2025-06-06 15:00:00,698.19,698.71,697.0,697.46,6671.0,697.6683,698.1879,696.4792,696.9389,6671.0
2025-06-06 15:30:00,697.67,699.11,697.5,697.68,45875.0,697.1487,698.5876,696.9788,697.1587,45875.0
2025-06-09 09:30:00,698.0,705.16,696.5,700.5,52335.0,697.4785,704.6331,695.9796,699.9766,52335.0
2025-06-09 10:00:00,701.78,703.58,700.07,702.44,16772.0,701.2556,703.0543,699.5469,701.9152,16772.0
2025-06-09 10:30:00,702.45,703.25,699.87,700.97,17383.0,701.9251,702.7245,699.3471,700.4463,17383.0
2025-06-09 11:00:00,701.14,701.14,698.42,699.7,16360.0,700.6161,700.6161,697.8982,699.1772,16360.0
2025-06-09 11:30:00,699.62,701.0,698.99,700.22,11000.0,699.0973,700.4762,698.4677,699.6968,11000.0
2025-06-09 12:00:00,700.12,700.12,698.58,699.43,9364.0,699.5969,699.5969,698.058,698.9074,9364.0
2025-06-09 12:30:00,699.47,700.55,699.26,699.78,5896.0,698.9474,700.0266,698.7375,699.2571,5896.0
2025-06-09 13:00:00,699.99,701.6,699.15,701.1,15783.0,699.467,701.0758,698.6276,700.5762,15783.0
2025-06-09 13:30:00,701.01,701.23,699.99,700.0,3895.0,700.4862,700.7061,699.467,699.477,3895.0
2025-06-09 14:00:00,699.96,700.16,699.11,699.7,6967.0,699.437,699.6369,698.5876,699.1772,6967.0
2025-06-09 14:30:00,699.57,699.71,696.41,698.1,18458.0,699.0473,699.1872,695.8897,697.5784,18458.0
2025-06-09 15:00:00,698.1,698.1,696.87,696.87,7919.0,697.5784,697.5784,696.3493,696.3493,7919.0
2025-06-09 15:30:00,697.04,697.27,694.1,694.1,36647.0,696.5192,696.749,693.5814,693.5814,36647.0
2025-06-10 09:30:00,700.11,703.0,696.62,700.3,64229.0,699.5869,702.4747,696.0995,699.7768,64229.0
2025-06-10 10:00:00,700.0,701.61,699.59,699.99,15756.0,699.477,701.0858,699.0673,699.467,15756.0
2025-06-10 10:30:00,699.73,701.5,698.05,698.05,15110.0,699.2072,700.9759,697.5284,697.5284,15110.0
2025-06-10 11:00:00,697.5,698.09,695.89,696.45,29920.0,696.9788,697.5684,695.37,695.9296,29920.0
2025-06-10 11:30:00,696.0,697.37,692.0,696.49,30573.0,695.48,696.8489,691.483,695.9696,30573.0
2025-06-10 12:00:00,697.01,699.07,697.01,699.04,3918.0,696.4892,698.5477,696.4892,698.5177,3918.0
2025-06-10 12:30:00,698.8,699.22,697.78,698.84,5311.0,698.2779,698.6976,697.2586,698.3178,5311.0
2025-06-10 13:00:00,698.45,699.38,697.47,697.76,3640.0,697.9281,698.8574,696.9489,697.2386,3640.0
2025-06-10 13:30:00,697.37,697.55,696.62,696.89,3603.0,696.8489,697.0288,696.0995,696.3693,3603.0
2025-06-10 14:00:00,696.82,698.61,695.76,698.53,11793.0,696.2994,698.088,695.2401,698.0081,11793.0
2025-06-10 14:30:00,698.83,702.0,698.83,701.39,20756.0,698.3079,701.4755,698.3079,700.8659,20756.0
2025-06-10 15:00:00,701.02,702.63,699.18,700.6,13946.0,700.4962,702.105,698.6576,700.0765,13946.0
2025-06-10 15:30:00,700.77,702.63,699.56,702.38,26263.0,700.2464,702.105,699.0373,701.8552,26263.0
2025-06-11 09:30:00,703.38,708.35,700.6,702.13,48242.0,702.8545,707.8207,700.0765,701.6054,48242.0
2025-06-11 10:00:00,703.09,703.92,700.85,703.51,11898.0,702.5647,703.394,700.3263,702.9844,11898.0
2025-06-11 10:30:00,703.2,703.25,701.89,702.81,19514.0,702.6746,702.7245,701.3656,702.2849,19514.0
2025-06-11 11:00:00,702.97,703.5,699.95,700.45,17027.0,702.4448,702.9744,699.427,699.9266,17027.0
2025-06-11 11:30:00,700.61,700.66,698.62,699.29,18036.0,700.0865,700.1365,698.098,698.7675,18036.0
2025-06-11 12:00:00,700.17,700.85,697.7,700.8,7700.0,699.6468,700.3263,697.1787,700.2764,7700.0
2025-06-11 12:30:00,700.98,701.47,699.33,699.74,7975.0,700.4562,700.9459,698.8075,699.2172,7975.0
2025-06-11 13:00:00,700.05,701.31,699.79,700.72,7689.0,699.5269,700.786,699.2671,700.1964,7689.0
2025-06-11 13:30:00,700.94,700.94,698.2,698.2,11333.0,700.4163,700.4163,697.6783,697.6783,11333.0
2025-06-11 14:00:00,698.38,698.6,694.9,696.43,16867.0,697.8582,698.078,694.3808,695.9096,16867.0
2025-06-11 14:30:00,696.11,698.0,695.89,696.48,8898.0,695.5899,697.4785,695.37,695.9596,8898.0
2025-06-11 15:00:00,696.49,696.87,694.25,695.25,11204.0,695.9696,696.3493,693.7313,694.7305,11204.0
2025-06-11 15:30:00,694.54,695.05,692.05,694.1,27181.0,694.0211,694.5307,691.5329,693.5814,27181.0
2025-06-12 09:30:00,692.56,693.71,687.93,688.52,47218.0,692.0425,693.1917,687.416,688.0056,47218.0
2025-06-12 10:00:00,688.93,691.55,687.07,691.49,19634.0,688.4152,691.0333,686.5566,690.9733,19634.0
2025-06-12 10:30:00,691.6,693.95,690.95,692.44,16041.0,691.0833,693.4315,690.4337,691.9226,16041.0
2025-06-12 11:00:00,692.5,695.38,692.09,693.0,19600.0,691.9826,694.8604,691.5729,692.4822,19600.0
2025-06-12 11:30:00,692.72,693.85,691.52,692.69,7075.0,692.2024,693.3316,691.0033,692.1724,7075.0
2025-06-12 12:00:00,692.99,693.07,690.55,692.79,7178.0,692.4722,692.5522,690.034,692.2724,7178.0
2025-06-12 12:30:00,692.77,693.08,690.96,691.04,5650.0,692.2524,692.5621,690.4437,690.5237,5650.0
2025-06-12 13:00:00,690.87,691.77,690.83,691.13,7088.0,690.3538,691.2531,690.3138,690.6136,7088.0
2025-06-12 13:30:00,691.31,692.14,691.28,691.6,4572.0,690.7935,691.6228,690.7635,691.0833,4572.0
2025-06-12 14:00:00,691.48,692.58,691.48,692.58,6066.0,690.9633,692.0625,690.9633,692.0625,6066.0
2025-06-12 14:30:00,692.76,694.04,692.33,694.04,4496.0,692.2424,693.5214,691.8127,693.5214,4496.0
2025-06-12 15:00:00,694.12,694.42,693.5,693.5,7237.0,693.6014,693.9011,692.9818,692.9818,7237.0
2025-06-12 15:30:00,693.7,694.25,691.77,693.29,22904.0,693.1817,693.7313,691.2531,692.772,22904.0
2025-06-13 09:30:00,687.95,694.03,686.71,692.26,44588.0,687.436,693.5114,686.1969,691.7428,44588.0
2025-06-13 10:00:00,692.25,693.39,686.97,687.65,18417.0,691.7328,692.8719,686.4567,687.1362,18417.0
2025-06-13 10:30:00,687.28,691.18,686.96,690.09,12670.0,686.7665,690.6636,686.4467,689.5744,12670.0
2025-06-13 11:00:00,690.09,693.47,689.74,692.8,11892.0,689.5744,692.9519,689.2246,692.2824,11892.0
2025-06-13 11:30:00,693.28,693.43,691.69,693.38,9217.0,692.762,692.9119,691.1732,692.8619,9217.0
2025-06-13 12:00:00,693.37,694.29,692.64,692.92,3975.0,692.8519,693.7712,692.1225,692.4023,3975.0
2025-06-13 12:30:00,693.08,693.56,692.05,693.4,11449.0,692.5621,693.0418,691.5329,692.8819,11449.0
2025-06-13 13:00:00,692.96,692.96,690.0,690.79,9726.0,692.4422,692.4422,689.4844,690.2739,9726.0
2025-06-13 13:30:00,690.78,691.46,689.9,691.05,8531.0,690.2639,690.9434,689.3845,690.5337,8531.0
2025-06-13 14:00:00,691.4,691.63,686.85,687.0,9721.0,690.8834,691.1132,686.3368,686.4867,9721.0
2025-06-13 14:30:00,686.9,686.9,683.69,684.0,13310.0,686.3868,686.3868,683.1792,683.4889,13310.0
2025-06-13 15:00:00,684.42,684.42,682.27,682.75,18130.0,683.9086,683.9086,681.7602,682.2399,18130.0
2025-06-13 15:30:00,683.14,684.01,681.06,682.87,26672.0,682.6296,683.4989,680.5511,682.3598,26672.0
2025-06-16 09:30:00,699.8,703.25,693.84,696.04,95576.0,699.8,703.25,693.84,696.04,95576.0
2025-06-16 10:00:00,696.41,705.2,696.41,705.15,54785.0,696.41,705.2,696.41,705.15,54785.0
2025-06-16 10:30:00,705.3,707.0,702.6,703.95,35505.0,705.3,707.0,702.6,703.95,35505.0
2025-06-16 11:00:00,704.21,705.0,702.53,703.76,19810.0,704.21,705.0,702.53,703.76,19810.0
2025-06-16 11:30:00,703.85,703.85,700.88,701.05,9318.0,703.85,703.85,700.88,701.05,9318.0
2025-06-16 12:00:00,700.88,701.14,698.39,698.49,19533.0,700.88,701.14,698.39,698.49,19533.0
2025-06-16 12:30:00,698.7,699.08,696.45,698.95,18966.0,698.7,699.08,696.45,698.95,18966.0
2025-06-16 13:00:00,698.7,701.97,698.7,701.57,16829.0,698.7,701.97,698.7,701.57,16829.0
2025-06-16 13:30:00,701.85,702.36,700.87,701.08,8592.0,701.85,702.36,700.87,701.08,8592.0
2025-06-16 14:00:00,701.3,703.44,701.3,702.85,11263.0,701.3,703.44,701.3,702.85,11263.0
2025-06-16 14:30:00,702.41,702.45,700.82,702.06,8463.0,702.41,702.45,700.82,702.06,8463.0
2025-06-16 15:00:00,702.15,702.3,700.25,701.72,18139.0,702.15,702.3,700.25,701.72,18139.0
2025-06-16 15:30:00,701.63,702.57,700.43,702.18,25623.0,701.63,702.57,700.43,702.18,25623.0
2025-06-17 09:30:00,702.0,705.85,697.45,701.59,53438.0,702.0,705.85,697.45,701.59,53438.0
2025-06-17 10:00:00,702.0,702.09,698.8,700.24,22688.0,702.0,702.09,698.8,700.24,22688.0
2025-06-17 10:30:00,700.55,701.25,699.58,701.08,12178.0,700.55,701.25,699.58,701.08,12178.0
2025-06-17 11:00:00,700.91,704.54,700.53,703.38,18265.0,700.91,704.54,700.53,703.38,18265.0
2025-06-17 11:30:00,703.19,705.71,702.86,703.98,16379.0,703.19,705.71,702.86,703.98,16379.0
2025-06-17 12:00:00,703.88,704.89,703.31,703.91,18746.0,703.88,704.89,703.31,703.91,18746.0
2025-06-17 12:30:00,703.61,705.5,700.83,701.02,12055.0,703.61,705.5,700.83,701.02,12055.0
2025-06-17 13:00:00,700.75,701.77,700.0,700.43,7212.0,700.75,701.77,700.0,700.43,7212.0
2025-06-17 13:30:00,700.0,701.19,697.8,698.18,12662.0,700.0,701.19,697.8,698.18,12662.0
2025-06-17 14:00:00,697.91,698.89,697.0,697.36,15061.0,697.91,698.89,697.0,697.36,15061.0
2025-06-17 14:30:00,698.44,699.73,697.01,699.73,13669.0,698.44,699.73,697.01,699.73,13669.0
2025-06-17 15:00:00,699.6,700.0,698.7,699.21,6732.0,699.6,700.0,698.7,699.21,6732.0
2025-06-17 15:30:00,699.23,699.23,696.34,697.31,16311.0,699.23,699.23,696.34,697.31,16311.0
2025-06-18 09:30:00,698.18,700.79,696.33,699.0,35077.0,698.18,700.79,696.33,699.0,35077.0
2025-06-18 10:00:00,699.06,701.27,698.0,701.04,18231.0,699.06,701.27,698.0,701.04,18231.0
2025-06-18 10:30:00,700.58,701.5,699.52,700.75,18418.0,700.58,701.5,699.52,700.75,18418.0
2025-06-18 11:00:00,700.78,701.51,699.5,699.55,16698.0,700.78,701.51,699.5,699.55,16698.0
2025-06-18 11:30:00,699.89,701.05,699.17,699.17,7715.0,699.89,701.05,699.17,699.17,7715.0
2025-06-18 12:00:00,699.22,700.0,698.65,699.0,10616.0,699.22,700.0,698.65,699.0,10616.0
2025-06-18 12:30:00,698.91,699.99,698.57,699.37,9207.0,698.91,699.99,698.57,699.37,9207.0
2025-06-18 13:00:00,699.14,699.96,697.7,697.7,9437.0,699.14,699.96,697.7,697.7,9437.0
2025-06-18 13:30:00,697.73,699.55,696.37,699.18,14216.0,697.73,699.55,696.37,699.18,14216.0
2025-06-18 14:00:00,699.25,700.74,696.75,697.98,21116.0,699.25,700.74,696.75,697.98,21116.0
2025-06-18 14:30:00,697.45,700.17,695.0,695.5,19518.0,697.45,700.17,695.0,695.5,19518.0
2025-06-18 15:00:00,695.11,699.0,695.01,695.6,23189.0,695.11,699.0,695.01,695.6,23189.0
2025-06-18 15:30:00,695.31,697.42,695.04,695.82,51962.0,695.31,697.42,695.04,695.82,51962.0
2025-06-20 09:30:00,700.5,701.65,693.38,693.38,63701.0,700.5,701.65,693.38,693.38,63701.0
2025-06-20 10:00:00,693.64,693.92,688.58,690.28,48502.0,693.64,693.92,688.58,690.28,48502.0
2025-06-20 10:30:00,690.3,691.34,686.3,687.32,41897.0,690.3,691.34,686.3,687.32,41897.0
2025-06-20 11:00:00,686.51,686.73,684.5,685.95,46072.0,686.51,686.73,684.5,685.95,46072.0
2025-06-20 11:30:00,685.62,689.25,685.53,687.59,26665.0,685.62,689.25,685.53,687.59,26665.0
2025-06-20 12:00:00,687.81,690.18,687.32,689.14,20369.0,687.81,690.18,687.32,689.14,20369.0
2025-06-20 12:30:00,689.37,690.3,688.79,689.51,16573.0,689.37,690.3,688.79,689.51,16573.0
2025-06-20 13:00:00,689.79,690.29,683.96,683.96,27943.0,689.79,690.29,683.96,683.96,27943.0
2025-06-20 13:30:00,683.96,684.67,682.36,683.61,27661.0,683.96,684.67,682.36,683.61,27661.0
2025-06-20 14:00:00,683.68,685.54,683.34,684.61,34017.0,683.68,685.54,683.34,684.61,34017.0
2025-06-20 14:30:00,684.72,685.36,682.32,682.53,28771.0,684.72,685.36,682.32,682.53,28771.0
2025-06-20 15:00:00,682.26,683.24,680.0,681.89,58883.0,682.26,683.24,680.0,681.89,58883.0
2025-06-20 15:30:00,682.12,683.13,678.67,682.61,61340.0,682.12,683.13,678.67,682.61,61340.0