date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2022-07-14 09:30:00,381.2,383.29,380.86,383.19,22156.0,375.0696,377.126,374.7351,377.0276,22156.0
2022-07-14 10:00:00,382.69,382.7,380.99,382.1,18049.0,376.5356,376.5455,374.863,375.9551,18049.0
2022-07-14 10:30:00,381.83,382.32,380.73,380.77,12352.0,375.6895,376.1716,374.6072,374.6465,12352.0
2022-07-14 11:00:00,380.97,384.17,380.97,384.17,4125.0,374.8433,377.9918,374.8433,377.9918,4125.0
2022-07-14 11:30:00,384.11,385.76,383.99,385.75,2626.0,377.9328,379.5563,377.8147,379.5464,2626.0
2022-07-14 12:00:00,385.51,385.51,383.2,383.21,4538.0,379.3103,379.3103,377.0374,377.0473,4538.0
2022-07-14 12:30:00,383.31,384.38,383.3,384.2,13388.0,377.1457,378.1985,377.1358,378.0214,13388.0
2022-07-14 13:00:00,384.09,385.31,383.92,385.21,3762.0,377.9131,379.1135,377.7459,379.0151,3762.0
2022-07-14 13:30:00,385.04,386.0,384.14,385.89,5556.0,378.8478,379.7924,377.9623,379.6842,5556.0
2022-07-14 14:00:00,385.98,388.39,385.98,388.03,10159.0,379.7727,382.144,379.7727,381.7898,10159.0
2022-07-14 14:30:00,388.32,388.9,387.62,388.44,6926.0,382.0751,382.6458,381.3864,382.1932,6926.0
2022-07-14 15:00:00,388.53,389.24,388.02,389.24,11592.0,382.2817,382.9803,381.7799,382.9803,11592.0
2022-07-14 15:30:00,389.18,389.33,387.68,388.36,38040.0,382.9213,383.0689,381.4454,382.1145,38040.0
2022-07-15 09:30:00,395.22,395.76,391.53,392.59,28055.0,388.8641,389.3954,385.2335,386.2764,28055.0
2022-07-15 10:00:00,393.56,395.7,392.71,394.96,20984.0,387.2308,389.3364,386.3945,388.6083,20984.0
2022-07-15 10:30:00,394.73,395.2,394.57,394.97,8588.0,388.382,388.8445,388.2246,388.6182,8588.0
2022-07-15 11:00:00,394.96,397.23,394.73,396.91,50664.0,388.6083,390.8418,388.382,390.527,50664.0
2022-07-15 11:30:00,397.0,397.0,395.06,395.14,8463.0,390.6155,390.6155,388.7067,388.7854,8463.0
2022-07-15 12:00:00,394.93,395.61,394.09,395.31,5353.0,388.5788,389.2479,387.7523,388.9527,5353.0
2022-07-15 12:30:00,395.09,395.49,393.64,393.65,5440.0,388.7362,389.1298,387.3095,387.3194,5440.0
2022-07-15 13:00:00,393.61,395.46,393.61,395.29,6703.0,387.28,389.1003,387.28,388.933,6703.0
2022-07-15 13:30:00,395.4,395.54,394.34,394.75,8188.0,389.0412,389.179,387.9983,388.4017,8188.0
2022-07-15 14:00:00,394.67,394.74,393.58,393.86,13558.0,388.323,388.3919,387.2505,387.526,13558.0
2022-07-15 14:30:00,394.18,394.33,393.41,393.46,5566.0,387.8409,387.9884,387.0832,387.1324,5566.0
2022-07-15 15:00:00,393.4,394.02,392.89,392.93,9918.0,387.0734,387.6834,386.5716,386.611,9918.0
2022-07-15 15:30:00,392.78,395.34,392.11,394.92,70368.0,386.4634,388.9822,385.8041,388.569,70368.0
2022-07-18 09:30:00,394.5,395.64,391.58,394.86,14762.0,388.1557,389.2774,385.2827,388.5099,14762.0
2022-07-18 10:00:00,395.44,395.5,394.07,394.45,9591.0,389.0806,389.1396,387.7326,388.1065,9591.0
2022-07-18 10:30:00,394.19,395.52,393.53,395.26,9947.0,387.8507,389.1593,387.2013,388.9035,9947.0
2022-07-18 11:00:00,395.03,395.35,394.09,395.14,6037.0,388.6772,388.992,387.7523,388.7854,6037.0
2022-07-18 11:30:00,394.75,396.62,394.24,396.22,12394.0,388.4017,390.2416,387.8999,389.8481,12394.0
2022-07-18 12:00:00,396.38,396.94,395.57,396.77,21082.0,390.0055,390.5565,389.2085,390.3892,21082.0
2022-07-18 12:30:00,396.61,397.23,396.37,396.78,7921.0,390.2318,390.8418,389.9956,390.399,7921.0
2022-07-18 13:00:00,396.84,397.0,395.51,396.35,8379.0,390.4581,390.6155,389.1495,389.976,8379.0
2022-07-18 13:30:00,396.3,396.3,394.96,394.96,6313.0,389.9268,389.9268,388.6083,388.6083,6313.0
2022-07-18 14:00:00,394.97,395.13,393.6,394.09,5982.0,388.6182,388.7756,387.2702,387.7523,5982.0
2022-07-18 14:30:00,393.85,394.58,393.26,393.27,6187.0,387.5162,388.2344,386.9357,386.9455,6187.0
2022-07-18 15:00:00,393.18,393.75,392.72,393.0,10941.0,386.8569,387.4178,386.4043,386.6798,10941.0
2022-07-18 15:30:00,392.96,392.99,390.68,392.03,52902.0,386.6405,386.67,384.3971,385.7254,52902.0
2022-07-19 09:30:00,396.5,397.83,395.52,397.8,7092.0,390.1235,391.4322,389.1593,391.4026,7092.0
2022-07-19 10:00:00,397.75,399.82,397.46,399.82,7642.0,391.3534,393.3902,391.0681,393.3902,7642.0
2022-07-19 10:30:00,399.61,400.08,397.7,400.08,20542.0,393.1835,393.646,391.3042,393.646,20542.0
2022-07-19 11:00:00,399.84,400.95,399.66,399.96,17431.0,393.4098,394.502,393.2327,393.5279,17431.0
2022-07-19 11:30:00,400.21,400.54,399.13,400.29,11609.0,393.7739,394.0986,392.7113,393.8526,11609.0
2022-07-19 12:00:00,400.28,400.31,398.8,400.08,6926.0,393.8428,393.8723,392.3866,393.646,6926.0
2022-07-19 12:30:00,400.08,401.32,400.08,401.16,10862.0,393.646,394.866,393.646,394.7086,10862.0
2022-07-19 13:00:00,401.04,401.04,399.72,400.58,10093.0,394.5905,394.5905,393.2918,394.1379,10093.0
2022-07-19 13:30:00,400.59,401.79,400.25,401.79,6358.0,394.1478,395.3285,393.8132,395.3285,6358.0
2022-07-19 14:00:00,401.83,403.35,401.82,403.03,10349.0,395.3678,396.8634,395.358,396.5485,10349.0
2022-07-19 14:30:00,403.14,403.96,403.08,403.6,12100.0,396.6568,397.4636,396.5977,397.1094,12100.0
2022-07-19 15:00:00,403.66,404.54,403.47,404.45,14219.0,397.1684,398.0343,396.9815,397.9457,14219.0
2022-07-19 15:30:00,404.55,405.15,403.57,403.76,53556.0,398.0441,398.6344,397.0798,397.2668,53556.0
2022-07-20 09:30:00,404.81,405.89,402.6,403.99,12462.0,398.2999,399.3625,396.1254,397.4931,12462.0
2022-07-20 10:00:00,403.91,406.44,403.47,406.44,8213.0,397.4144,399.9037,396.9815,399.9037,8213.0
2022-07-20 10:30:00,406.45,408.04,406.09,408.04,12868.0,399.9135,401.478,399.5593,401.478,12868.0
2022-07-20 11:00:00,408.18,409.21,407.75,408.65,16862.0,401.6157,402.6291,401.1926,402.0782,16862.0
2022-07-20 11:30:00,408.68,409.69,408.57,409.6,10395.0,402.1077,403.1014,401.9994,403.0129,10395.0
2022-07-20 12:00:00,409.6,409.89,408.89,409.04,7856.0,403.0129,403.2982,402.3143,402.4619,7856.0
2022-07-20 12:30:00,409.12,409.61,407.32,409.61,8670.0,402.5406,403.0227,400.7695,403.0227,8670.0
2022-07-20 13:00:00,409.15,409.34,408.25,408.71,15459.0,402.5701,402.7571,401.6846,402.1372,15459.0
2022-07-20 13:30:00,408.8,409.35,408.15,408.28,15535.0,402.2257,402.7669,401.5862,401.7141,15535.0
2022-07-20 14:00:00,408.36,409.81,408.36,409.7,10560.0,401.7928,403.2195,401.7928,403.1113,10560.0
2022-07-20 14:30:00,409.27,410.72,408.63,409.27,10413.0,402.6882,404.1149,402.0585,402.6882,10413.0
2022-07-20 15:00:00,409.24,410.21,409.16,409.89,10653.0,402.6587,403.6131,402.58,403.2982,10653.0
2022-07-20 15:30:00,409.89,409.89,407.87,408.46,59459.0,403.2982,403.2982,401.3107,401.8912,59459.0
2022-07-21 09:30:00,408.33,411.94,408.33,410.8,4404.0,401.7633,405.3152,401.7633,404.1936,4404.0
2022-07-21 10:00:00,410.87,411.39,407.82,408.08,5786.0,404.2625,404.7741,401.2615,401.5173,5786.0
2022-07-21 10:30:00,408.67,410.88,408.67,410.88,9139.0,402.0978,404.2723,402.0978,404.2723,9139.0
2022-07-21 11:00:00,410.37,411.36,410.14,411.31,9460.0,403.7705,404.7446,403.5442,404.6954,9460.0
2022-07-21 11:30:00,411.47,412.77,411.35,412.06,6302.0,404.8528,406.1319,404.7347,405.4333,6302.0
2022-07-21 12:00:00,412.09,414.07,412.09,413.88,5802.0,405.4628,407.411,405.4628,407.224,5802.0
2022-07-21 12:30:00,414.32,414.72,413.18,413.32,20062.0,407.657,408.0505,406.5353,406.6731,20062.0
2022-07-21 13:00:00,413.46,413.61,411.74,411.85,5946.0,406.8108,406.9584,405.1185,405.2267,5946.0
2022-07-21 13:30:00,411.65,412.46,411.17,412.46,7806.0,405.0299,405.8269,404.5576,405.8269,7806.0
2022-07-21 14:00:00,412.28,413.28,411.96,412.65,8122.0,405.6498,406.6337,405.3349,406.0138,8122.0
2022-07-21 14:30:00,412.62,412.99,411.53,412.52,9433.0,405.9843,406.3484,404.9118,405.8859,9433.0
2022-07-21 15:00:00,412.39,413.77,412.01,413.66,19729.0,405.758,407.1158,405.3841,407.0076,19729.0
2022-07-21 15:30:00,413.55,413.7,412.66,413.15,65760.0,406.8994,407.0469,406.0237,406.5058,65760.0
2022-07-22 09:30:00,414.0,417.57,410.0,413.86,14339.0,407.3421,410.8547,403.4064,407.2044,14339.0
2022-07-22 10:00:00,415.43,416.86,413.65,416.26,14362.0,408.7491,410.1561,406.9977,409.5658,14362.0
2022-07-22 10:30:00,415.91,416.49,413.41,415.28,8255.0,409.2214,409.7921,406.7616,408.6015,8255.0
2022-07-22 11:00:00,414.55,415.24,412.9,412.9,5707.0,407.8833,408.5622,406.2598,406.2598,5707.0
2022-07-22 11:30:00,412.99,414.32,412.55,413.81,10454.0,406.3484,407.657,405.9154,407.1552,10454.0
2022-07-22 12:00:00,413.91,414.39,412.49,414.13,17156.0,407.2536,407.7258,405.8564,407.47,17156.0
2022-07-22 12:30:00,414.06,414.69,412.4,412.92,14629.0,407.4012,408.021,405.7678,406.2795,14629.0
2022-07-22 13:00:00,412.53,412.63,410.97,411.28,5919.0,405.8958,405.9941,404.3608,404.6659,5919.0
2022-07-22 13:30:00,410.93,410.94,410.18,410.76,7694.0,404.3215,404.3313,403.5835,404.1542,7694.0
2022-07-22 14:00:00,410.92,410.92,409.88,410.42,8317.0,404.3116,404.3116,403.2884,403.8197,8317.0
2022-07-22 14:30:00,410.13,410.75,409.76,410.33,5587.0,403.5344,404.1444,403.1703,403.7311,5587.0
2022-07-22 15:00:00,410.29,411.17,410.21,411.17,6830.0,403.6918,404.5576,403.6131,404.5576,6830.0
2022-07-22 15:30:00,411.23,411.41,409.88,410.92,37837.0,404.6167,404.7938,403.2884,404.3116,37837.0
2022-07-25 09:30:00,408.79,410.15,406.05,408.79,22146.0,402.2159,403.554,399.52,402.2159,22146.0
2022-07-25 10:00:00,408.81,413.56,408.81,412.59,27364.0,402.2356,406.9092,402.2356,405.9548,27364.0
2022-07-25 10:30:00,412.88,413.36,411.82,413.29,12118.0,406.2401,406.7124,405.1972,406.6435,12118.0
2022-07-25 11:00:00,413.17,413.57,411.72,412.93,13010.0,406.5255,406.919,405.0988,406.2893,13010.0
2022-07-25 11:30:00,413.25,413.25,412.17,413.08,7459.0,406.6042,406.6042,405.5415,406.4369,7459.0
2022-07-25 12:00:00,413.01,413.01,411.58,412.62,5449.0,406.368,406.368,404.961,405.9843,5449.0
2022-07-25 12:30:00,412.92,414.32,412.92,413.63,8295.0,406.2795,407.657,406.2795,406.9781,8295.0
2022-07-25 13:00:00,413.58,415.33,413.54,414.5,24966.0,406.9289,408.6507,406.8895,407.8341,24966.0
2022-07-25 13:30:00,414.6,415.0,414.34,414.73,12638.0,407.9325,408.326,407.6766,408.0604,12638.0
2022-07-25 14:00:00,414.7,414.87,412.33,412.34,8390.0,408.0309,408.1981,405.699,405.7088,8390.0
2022-07-25 14:30:00,411.93,413.15,411.85,412.44,6350.0,405.3054,406.5058,405.2267,405.8072,6350.0
2022-07-25 15:00:00,412.14,412.14,410.71,411.23,9756.0,405.512,405.512,404.105,404.6167,9756.0
2022-07-25 15:30:00,411.38,413.81,411.23,413.37,41448.0,404.7643,407.1552,404.6167,406.7222,41448.0
2022-07-26 09:30:00,412.11,413.56,409.22,411.9,15491.0,405.4825,406.9092,402.639,405.2759,15491.0
2022-07-26 10:00:00,411.46,413.27,410.58,410.58,10827.0,404.843,406.6239,403.9771,403.9771,10827.0
2022-07-26 10:30:00,410.35,411.78,409.92,411.56,17595.0,403.7508,405.1578,403.3277,404.9414,17595.0
2022-07-26 11:00:00,411.66,411.66,410.29,410.32,13867.0,405.0397,405.0397,403.6918,403.7213,13867.0
2022-07-26 11:30:00,410.29,410.73,409.61,409.68,28351.0,403.6918,404.1247,403.0227,403.0916,28351.0
2022-07-26 12:00:00,409.55,410.17,408.89,410.1,16705.0,402.9637,403.5737,402.3143,403.5048,16705.0
2022-07-26 12:30:00,410.02,410.8,409.68,410.8,30941.0,403.4261,404.1936,403.0916,404.1936,30941.0
2022-07-26 13:00:00,410.82,411.98,410.67,411.71,14377.0,404.2133,405.3546,404.0657,405.0889,14377.0
2022-07-26 13:30:00,411.78,411.82,410.6,411.34,10900.0,405.1578,405.1972,403.9968,404.7249,10900.0
2022-07-26 14:00:00,411.5,412.4,411.17,411.71,11313.0,404.8823,405.7678,404.5576,405.0889,11313.0
2022-07-26 14:30:00,411.74,412.62,411.71,412.62,9217.0,405.1185,405.9843,405.0889,405.9843,9217.0
2022-07-26 15:00:00,412.82,413.31,411.98,412.94,12933.0,406.1811,406.6632,405.3546,406.2992,12933.0
2022-07-26 15:30:00,412.99,413.16,411.22,411.23,58050.0,406.3484,406.5156,404.6068,404.6167,58050.0
2022-07-27 09:30:00,412.35,413.45,411.21,412.49,30861.0,405.7187,406.801,404.597,405.8564,30861.0
2022-07-27 10:00:00,412.47,413.82,412.29,413.82,12052.0,405.8367,407.165,405.6596,407.165,12052.0
2022-07-27 10:30:00,413.76,414.21,412.65,413.01,16248.0,407.106,407.5487,406.0138,406.368,16248.0
2022-07-27 11:00:00,413.03,415.6,412.57,415.17,27980.0,406.3877,408.9164,405.9351,408.4933,27980.0
2022-07-27 11:30:00,415.53,415.55,413.69,414.02,10895.0,408.8475,408.8672,407.0371,407.3618,10895.0
2022-07-27 12:00:00,414.05,415.07,413.96,414.89,12427.0,407.3913,408.3949,407.3028,408.2178,12427.0
2022-07-27 12:30:00,414.7,414.7,413.67,413.79,3900.0,408.0309,408.0309,407.0174,407.1355,3900.0
2022-07-27 13:00:00,413.83,414.25,413.31,413.98,13056.0,407.1748,407.5881,406.6632,407.3224,13056.0
2022-07-27 13:30:00,414.09,415.13,414.09,414.5,8680.0,407.4307,408.4539,407.4307,407.8341,8680.0
2022-07-27 14:00:00,414.34,415.18,413.39,414.51,13021.0,407.6766,408.5031,406.7419,407.8439,13021.0
2022-07-27 14:30:00,414.33,417.38,413.68,416.09,20179.0,407.6668,410.6678,407.0273,409.3985,20179.0
2022-07-27 15:00:00,416.54,419.74,416.01,419.74,13462.0,409.8413,412.9898,409.3198,412.9898,13462.0
2022-07-27 15:30:00,419.65,419.69,417.68,418.04,49726.0,412.9013,412.9406,410.9629,411.3171,49726.0
2022-07-28 09:30:00,419.25,421.11,417.98,421.1,7365.0,412.5077,414.3378,411.2581,414.3279,7365.0
2022-07-28 10:00:00,421.11,422.61,420.19,420.56,8663.0,414.3378,415.8137,413.4326,413.7966,8663.0
2022-07-28 10:30:00,420.85,424.15,420.85,424.03,16478.0,414.082,417.3289,414.082,417.2108,16478.0
2022-07-28 11:00:00,423.89,427.0,423.89,427.0,6911.0,417.0731,420.1331,417.0731,420.1331,6911.0
2022-07-28 11:30:00,427.0,427.58,425.96,426.34,7826.0,420.1331,420.7037,419.1098,419.4837,7826.0
2022-07-28 12:00:00,426.33,427.55,425.21,427.54,18504.0,419.4738,420.6742,418.3718,420.6644,18504.0
2022-07-28 12:30:00,427.77,428.87,427.51,428.6,8956.0,420.8907,421.973,420.6349,421.7073,8956.0
2022-07-28 13:00:00,428.75,431.87,428.58,431.8,9471.0,421.8549,424.9247,421.6876,424.8559,9471.0
2022-07-28 13:30:00,431.73,434.71,431.52,434.38,11730.0,424.787,427.7191,424.5804,427.3944,11730.0
2022-07-28 14:00:00,434.24,436.31,434.12,435.97,14478.0,427.2566,429.2933,427.1385,428.9588,14478.0
2022-07-28 14:30:00,436.24,436.7,435.67,436.1,25629.0,429.2245,429.6771,428.6636,429.0867,25629.0
2022-07-28 15:00:00,436.3,437.26,436.14,437.17,26611.0,429.2835,430.2281,429.1261,430.1395,26611.0
2022-07-28 15:30:00,437.23,437.27,435.55,435.69,90848.0,430.1985,430.2379,428.5456,428.6833,90848.0
2022-07-29 09:30:00,434.75,435.41,431.97,435.32,19292.0,427.7584,428.4078,425.0231,428.3193,19292.0
2022-07-29 10:00:00,435.32,437.45,434.56,437.08,34673.0,428.3193,430.415,427.5715,430.0509,34673.0
2022-07-29 10:30:00,436.88,437.68,434.08,434.1,19473.0,429.8542,430.6413,427.0992,427.1189,19473.0
2022-07-29 11:00:00,434.03,434.32,432.68,432.88,15937.0,427.05,427.3353,425.7217,425.9185,15937.0
2022-07-29 11:30:00,433.09,436.0,432.99,435.89,7275.0,426.1251,428.9883,426.0267,428.8801,7275.0
2022-07-29 12:00:00,435.75,435.75,434.08,434.93,4452.0,428.7423,428.7423,427.0992,427.9355,4452.0
2022-07-29 12:30:00,435.01,436.82,434.69,436.11,4370.0,428.0142,429.7951,427.6994,429.0965,4370.0
2022-07-29 13:00:00,436.27,436.57,435.86,436.0,4263.0,429.254,429.5491,428.8506,428.9883,4263.0
2022-07-29 13:30:00,436.16,437.96,435.81,437.44,7469.0,429.1457,430.9168,428.8014,430.4052,7469.0
2022-07-29 14:00:00,437.29,438.34,437.28,438.17,4806.0,430.2576,431.2907,430.2477,431.1234,4806.0
2022-07-29 14:30:00,438.37,438.37,437.12,437.47,7635.0,431.3202,431.3202,430.0903,430.4347,7635.0
2022-07-29 15:00:00,437.42,438.16,437.18,438.16,13406.0,430.3855,431.1136,430.1493,431.1136,13406.0
2022-07-29 15:30:00,438.27,438.77,436.57,436.81,64582.0,431.2218,431.7138,429.5491,429.7853,64582.0
2022-08-01 09:30:00,432.87,435.65,430.09,433.24,10372.0,425.9087,428.6439,423.1734,426.2727,10372.0
2022-08-01 10:00:00,432.84,435.63,432.53,432.68,5769.0,425.8791,428.6243,425.5741,425.7217,5769.0
2022-08-01 10:30:00,432.53,435.89,432.22,435.89,11385.0,425.5741,428.8801,425.2691,428.8801,11385.0
2022-08-01 11:00:00,435.5,436.16,432.91,434.25,15155.0,428.4964,429.1457,425.948,427.2665,15155.0
2022-08-01 11:30:00,434.24,434.24,432.59,432.98,15914.0,427.2566,427.2566,425.6332,426.0169,15914.0
2022-08-01 12:00:00,432.97,433.02,431.55,432.97,6290.0,426.007,426.0562,424.6099,426.007,6290.0
2022-08-01 12:30:00,432.68,433.1,431.45,431.86,12633.0,425.7217,426.135,424.5115,424.9149,12633.0
2022-08-01 13:00:00,432.09,432.53,430.77,432.29,12365.0,425.1412,425.5741,423.8424,425.338,12365.0
2022-08-01 13:30:00,432.16,432.16,430.31,431.35,6171.0,425.2101,425.2101,423.3898,424.4131,6171.0
2022-08-01 14:00:00,431.64,431.89,430.41,431.76,7302.0,424.6984,424.9444,423.4882,424.8165,7302.0
2022-08-01 14:30:00,431.62,432.69,431.09,431.99,9548.0,424.6788,425.7315,424.1573,425.0428,9548.0
2022-08-01 15:00:00,431.83,432.65,431.45,431.67,10277.0,424.8854,425.6922,424.5115,424.7279,10277.0
2022-08-01 15:30:00,431.64,433.29,431.64,432.61,39889.0,424.6984,426.3219,424.6984,425.6528,39889.0
2022-08-02 09:30:00,432.88,432.88,428.2,429.13,20902.0,425.9185,425.9185,421.3138,422.2288,20902.0
2022-08-02 10:00:00,429.16,429.9,426.82,429.9,8265.0,422.2583,422.9864,419.9559,422.9864,8265.0
2022-08-02 10:30:00,429.99,431.39,429.33,429.77,9167.0,423.075,424.4525,422.4256,422.8585,9167.0
2022-08-02 11:00:00,429.69,429.9,428.63,429.17,8361.0,422.7798,422.9864,421.7368,422.2682,8361.0
2022-08-02 11:30:00,429.02,430.06,428.14,429.52,12486.0,422.1206,423.1438,421.2547,422.6125,12486.0
2022-08-02 12:00:00,429.75,430.42,429.45,430.19,8917.0,422.8388,423.4981,422.5437,423.2718,8917.0
2022-08-02 12:30:00,430.12,432.2,430.01,430.9,13993.0,423.2029,425.2494,423.0946,423.9703,13993.0
2022-08-02 13:00:00,430.78,430.78,427.85,428.0,13993.0,423.8523,423.8523,420.9694,421.117,13993.0
2022-08-02 13:30:00,428.07,428.07,427.1,427.58,6211.0,421.1858,421.1858,420.2314,420.7037,6211.0
2022-08-02 14:00:00,427.66,429.66,427.57,429.63,13004.0,420.7824,422.7503,420.6939,422.7208,13004.0
2022-08-02 14:30:00,429.73,430.62,427.41,427.74,18893.0,422.8191,423.6948,420.5365,420.8612,18893.0
2022-08-02 15:00:00,427.88,428.34,426.3,426.55,9984.0,420.9989,421.4515,419.4443,419.6903,9984.0
2022-08-02 15:30:00,426.67,427.57,426.03,426.3,38827.0,419.8084,420.6939,419.1787,419.4443,38827.0
2022-08-03 09:30:00,426.72,429.51,425.26,425.35,17471.0,419.8576,422.6027,418.421,418.5096,17471.0
2022-08-03 10:00:00,425.33,427.02,424.28,425.48,16906.0,418.4899,420.1527,417.4568,418.6375,16906.0
2022-08-03 10:30:00,426.25,428.18,425.6,427.92,11312.0,419.3951,421.2941,418.7556,421.0383,11312.0
2022-08-03 11:00:00,427.99,429.32,427.5,428.34,9797.0,421.1071,422.4157,420.625,421.4515,9797.0
2022-08-03 11:30:00,428.34,428.7,427.48,428.4,9959.0,421.4515,421.8057,420.6053,421.5105,9959.0
2022-08-03 12:00:00,428.6,429.25,428.13,428.41,6450.0,421.7073,422.3469,421.2449,421.5204,6450.0
2022-08-03 12:30:00,428.35,429.24,427.97,428.94,9119.0,421.4613,422.337,421.0875,422.0419,9119.0
2022-08-03 13:00:00,429.11,430.16,428.87,429.79,7436.0,422.2091,423.2422,421.973,422.8782,7436.0
2022-08-03 13:30:00,429.91,429.91,427.84,428.53,10923.0,422.9963,422.9963,420.9595,421.6384,10923.0
2022-08-03 14:00:00,428.38,429.57,428.01,429.57,7534.0,421.4909,422.6617,421.1268,422.6617,7534.0
2022-08-03 14:30:00,429.29,429.84,428.38,428.78,10954.0,422.3862,422.9274,421.4909,421.8844,10954.0
2022-08-03 15:00:00,429.04,429.96,429.04,429.51,11554.0,422.1402,423.0454,422.1402,422.6027,11554.0
2022-08-03 15:30:00,429.63,431.06,429.41,429.64,34965.0,422.7208,424.1278,422.5043,422.7306,34965.0
2022-08-04 09:30:00,428.96,431.61,425.88,431.61,34439.0,422.0615,424.6689,419.0311,424.6689,34439.0
2022-08-04 10:00:00,429.95,430.87,429.1,430.09,5589.0,423.0356,423.9408,422.1993,423.1734,5589.0
2022-08-04 10:30:00,429.47,431.5,429.36,431.03,4789.0,422.5633,424.5607,422.4551,424.0982,4789.0
2022-08-04 11:00:00,431.16,432.04,430.02,430.02,5499.0,424.2262,425.092,423.1045,423.1045,5499.0
2022-08-04 11:30:00,430.17,431.63,429.87,431.58,5400.0,423.2521,424.6886,422.9569,424.6394,5400.0
2022-08-04 12:00:00,431.7,431.87,429.92,430.94,4832.0,424.7575,424.9247,423.0061,424.0097,4832.0
2022-08-04 12:30:00,431.08,431.24,429.84,429.97,4958.0,424.1474,424.3049,422.9274,423.0553,4958.0
2022-08-04 13:00:00,430.19,431.13,430.06,430.85,12456.0,423.2718,424.1966,423.1438,423.9211,12456.0
2022-08-04 13:30:00,430.8,431.04,429.95,430.06,12888.0,423.8719,424.1081,423.0356,423.1438,12888.0
2022-08-04 14:00:00,429.98,430.05,429.41,429.82,7314.0,423.0651,423.134,422.5043,422.9077,7314.0
2022-08-04 14:30:00,429.86,430.43,429.08,429.75,8048.0,422.9471,423.5079,422.1796,422.8388,8048.0
2022-08-04 15:00:00,429.52,430.59,429.16,430.57,7579.0,422.6125,423.6653,422.2583,423.6456,7579.0
2022-08-04 15:30:00,430.58,431.2,430.1,431.03,34465.0,423.6555,424.2655,423.1832,424.0982,34465.0
2022-08-05 09:30:00,427.23,428.79,426.37,428.11,8508.0,420.3594,421.8943,419.5132,421.2252,8508.0
2022-08-05 10:00:00,428.72,430.87,427.71,428.23,12277.0,421.8254,423.9408,420.8316,421.3433,12277.0
2022-08-05 10:30:00,427.74,429.11,427.27,429.0,5970.0,420.8612,422.2091,420.3987,422.1009,5970.0
2022-08-05 11:00:00,429.18,430.2,428.3,428.31,6575.0,422.278,423.2816,421.4121,421.422,6575.0
2022-08-05 11:30:00,428.15,428.62,427.24,427.61,31118.0,421.2646,421.727,420.3692,420.7332,31118.0
2022-08-05 12:00:00,427.48,429.17,427.48,428.54,4049.0,420.6053,422.2682,420.6053,421.6483,4049.0
2022-08-05 12:30:00,428.37,429.32,428.36,429.25,2804.0,421.481,422.4157,421.4712,422.3469,2804.0
2022-08-05 13:00:00,429.4,430.03,429.25,429.74,3736.0,422.4945,423.1143,422.3469,422.829,3736.0
2022-08-05 13:30:00,429.9,430.69,429.9,429.98,2840.0,422.9864,423.7637,422.9864,423.0651,2840.0
2022-08-05 14:00:00,429.87,430.06,429.19,429.68,2241.0,422.9569,423.1438,422.2878,422.77,2241.0
2022-08-05 14:30:00,429.62,429.64,428.55,428.86,6843.0,422.7109,422.7306,421.6581,421.9631,6843.0
2022-08-05 15:00:00,428.8,429.62,428.78,429.5,23008.0,421.9041,422.7109,421.8844,422.5928,23008.0
2022-08-05 15:30:00,429.48,432.36,429.47,431.91,27130.0,422.5732,425.4069,422.5633,424.9641,27130.0
2022-08-08 09:30:00,435.61,437.39,432.41,434.98,29366.0,428.6046,430.356,425.456,427.9847,29366.0
2022-08-08 10:00:00,435.8,436.29,433.38,434.34,6400.0,428.7915,429.2737,426.4104,427.355,6400.0
2022-08-08 10:30:00,434.39,435.97,434.39,435.23,3156.0,427.4042,428.9588,427.4042,428.2307,3156.0
2022-08-08 11:00:00,436.11,436.11,434.58,434.58,2808.0,429.0965,429.0965,427.5912,427.5912,2808.0
2022-08-08 11:30:00,434.54,435.01,433.6,434.53,5730.0,427.5518,428.0142,426.6269,427.542,5730.0
2022-08-08 12:00:00,433.76,434.28,433.16,433.69,7496.0,426.7843,427.296,426.194,426.7155,7496.0
2022-08-08 12:30:00,433.61,434.19,433.45,433.87,13529.0,426.6368,427.2074,426.4793,426.8926,13529.0
2022-08-08 13:00:00,433.83,434.46,433.07,433.07,6792.0,426.8532,427.4731,426.1054,426.1054,6792.0
2022-08-08 13:30:00,432.87,433.06,431.86,432.36,4043.0,425.9087,426.0956,424.9149,425.4069,4043.0
2022-08-08 14:00:00,432.24,432.77,431.55,431.76,7785.0,425.2888,425.8103,424.6099,424.8165,7785.0
2022-08-08 14:30:00,431.94,432.14,431.25,431.82,5555.0,424.9936,425.1904,424.3147,424.8755,5555.0
2022-08-08 15:00:00,431.58,431.8,430.08,430.27,6800.0,424.6394,424.8559,423.1635,423.3505,6800.0
2022-08-08 15:30:00,430.18,431.68,429.8,431.02,32434.0,423.2619,424.7378,422.888,424.0884,32434.0
2022-08-09 09:30:00,428.95,430.79,426.2,427.23,37950.0,422.0517,423.8621,419.3459,420.3594,37950.0
2022-08-09 10:00:00,427.69,430.52,427.68,430.52,29986.0,420.812,423.5964,420.8021,423.5964,29986.0
2022-08-09 10:30:00,430.66,430.81,429.41,429.41,5988.0,423.7342,423.8818,422.5043,422.5043,5988.0
2022-08-09 11:00:00,429.33,430.65,428.61,429.6,6344.0,422.4256,423.7244,421.7172,422.6912,6344.0
2022-08-09 11:30:00,429.94,430.16,429.45,429.99,3182.0,423.0258,423.2422,422.5437,423.075,3182.0
2022-08-09 12:00:00,430.14,430.77,429.29,429.51,5040.0,423.2226,423.8424,422.3862,422.6027,5040.0
2022-08-09 12:30:00,429.39,429.59,429.15,429.33,3219.0,422.4846,422.6814,422.2485,422.4256,3219.0
2022-08-09 13:00:00,429.8,429.8,429.11,429.18,3227.0,422.888,422.888,422.2091,422.278,3227.0
2022-08-09 13:30:00,429.19,430.0,428.93,429.6,5091.0,422.2878,423.0848,422.032,422.6912,5091.0
2022-08-09 14:00:00,429.74,429.74,428.28,428.66,3627.0,422.829,422.829,421.3925,421.7664,3627.0
2022-08-09 14:30:00,428.52,430.0,428.47,429.52,6160.0,421.6286,423.0848,421.5794,422.6125,6160.0
2022-08-09 15:00:00,429.5,429.8,428.78,428.99,6380.0,422.5928,422.888,421.8844,422.091,6380.0
2022-08-09 15:30:00,428.86,429.55,428.45,428.95,52056.0,421.9631,422.642,421.5597,422.0517,52056.0
2022-08-10 09:30:00,438.84,438.84,434.18,437.22,10513.0,431.7826,431.7826,427.1976,430.1887,10513.0
2022-08-10 10:00:00,438.12,439.09,435.66,436.94,45261.0,431.0742,432.0286,428.6538,429.9132,45261.0
2022-08-10 10:30:00,436.63,437.12,435.84,437.12,10869.0,429.6082,430.0903,428.8309,430.0903,10869.0
2022-08-10 11:00:00,436.45,438.12,436.45,437.28,6452.0,429.4311,431.0742,429.4311,430.2477,6452.0
2022-08-10 11:30:00,437.34,437.6,436.75,437.32,2277.0,430.3068,430.5626,429.7263,430.2871,2277.0
2022-08-10 12:00:00,437.48,437.48,435.94,436.36,2975.0,430.4445,430.4445,428.9293,429.3425,2975.0
2022-08-10 12:30:00,436.54,437.06,436.25,436.89,2827.0,429.5196,430.0313,429.2343,429.864,2827.0
2022-08-10 13:00:00,436.66,436.88,435.94,435.99,5389.0,429.6377,429.8542,428.9293,428.9785,5389.0
2022-08-10 13:30:00,436.11,436.95,435.94,435.94,3443.0,429.0965,429.923,428.9293,428.9293,3443.0
2022-08-10 14:00:00,435.94,436.27,435.91,436.16,3474.0,428.9293,429.254,428.8998,429.1457,3474.0
2022-08-10 14:30:00,436.21,436.73,435.79,436.19,6009.0,429.1949,429.7066,428.7817,429.1753,6009.0
2022-08-10 15:00:00,436.19,436.56,435.99,436.37,4115.0,429.1753,429.5393,428.9785,429.3524,4115.0
2022-08-10 15:30:00,436.14,439.17,436.14,438.53,61342.0,429.1261,432.1073,429.1261,431.4776,61342.0
2022-08-11 09:30:00,440.0,442.87,437.52,441.75,16960.0,432.924,435.7478,430.4839,434.6458,16960.0
2022-08-11 10:00:00,442.03,443.32,441.95,442.5,6222.0,434.9213,436.1906,434.8426,435.3838,6222.0
2022-08-11 10:30:00,442.48,442.85,439.78,439.78,5777.0,435.3641,435.7282,432.7075,432.7075,5777.0
2022-08-11 11:00:00,439.52,440.42,438.62,439.67,6789.0,432.4517,433.3372,431.5662,432.5993,6789.0
2022-08-11 11:30:00,439.59,439.73,438.19,438.45,4858.0,432.5206,432.6583,431.1431,431.3989,4858.0
2022-08-11 12:00:00,438.56,438.9,437.67,438.9,4419.0,431.5071,431.8417,430.6315,431.8417,4419.0
2022-08-11 12:30:00,438.75,439.08,436.93,437.49,12678.0,431.6941,432.0188,429.9034,430.4544,12678.0
2022-08-11 13:00:00,437.58,438.31,437.39,437.64,3451.0,430.5429,431.2612,430.356,430.6019,3451.0
2022-08-11 13:30:00,437.53,437.84,436.74,436.9,3389.0,430.4937,430.7987,429.7164,429.8738,3389.0
2022-08-11 14:00:00,437.18,437.18,435.6,436.28,8676.0,430.1493,430.1493,428.5947,429.2638,8676.0
2022-08-11 14:30:00,436.29,436.92,434.71,434.75,7739.0,429.2737,429.8935,427.7191,427.7584,7739.0
2022-08-11 15:00:00,434.62,435.04,434.29,434.73,6663.0,427.6305,428.0438,427.3058,427.7387,6663.0
2022-08-11 15:30:00,434.47,435.13,433.39,434.19,28204.0,427.4829,428.1323,426.4203,427.2074,28204.0
2022-08-12 09:30:00,435.54,437.11,433.2,437.11,15420.0,428.5357,430.0805,426.2333,430.0805,15420.0
2022-08-12 10:00:00,436.79,436.84,434.98,436.54,6241.0,429.7656,429.8148,427.9847,429.5196,6241.0
2022-08-12 10:30:00,436.91,437.2,435.81,436.14,5259.0,429.8837,430.169,428.8014,429.1261,5259.0
2022-08-12 11:00:00,436.33,437.33,435.61,436.92,8014.0,429.313,430.2969,428.6046,429.8935,8014.0
2022-08-12 11:30:00,436.74,436.94,435.81,435.95,5992.0,429.7164,429.9132,428.8014,428.9391,5992.0
2022-08-12 12:00:00,435.98,437.19,435.97,436.89,4610.0,428.9686,430.1592,428.9588,429.864,4610.0
2022-08-12 12:30:00,436.95,437.08,436.29,436.29,4386.0,429.923,430.0509,429.2737,429.2737,4386.0
2022-08-12 13:00:00,436.49,436.98,436.24,436.69,3500.0,429.4704,429.9526,429.2245,429.6672,3500.0
2022-08-12 13:30:00,436.96,438.11,436.7,437.1,6197.0,429.9329,431.0644,429.6771,430.0706,6197.0
2022-08-12 14:00:00,436.96,437.35,436.76,437.35,7520.0,429.9329,430.3166,429.7361,430.3166,7520.0
2022-08-12 14:30:00,437.54,438.24,437.54,438.24,4498.0,430.5035,431.1923,430.5035,431.1923,4498.0
2022-08-12 15:00:00,438.24,439.57,438.24,438.56,10756.0,431.1923,432.5009,431.1923,431.5071,10756.0
2022-08-12 15:30:00,438.77,439.26,438.34,439.04,38211.0,431.7138,432.1959,431.2907,431.9794,38211.0
2022-08-15 09:30:00,437.7,439.92,435.32,439.15,6409.0,430.661,432.8453,428.3193,432.0877,6409.0
2022-08-15 10:00:00,439.43,440.32,438.09,438.5,3511.0,432.3632,433.2388,431.0447,431.4481,3511.0
2022-08-15 10:30:00,438.78,438.95,438.24,438.24,3190.0,431.7236,431.8909,431.1923,431.1923,3190.0
2022-08-15 11:00:00,438.31,439.24,437.55,439.1,4125.0,431.2612,432.1762,430.5134,432.0385,4125.0
2022-08-15 11:30:00,438.97,440.31,438.53,439.73,5444.0,431.9106,433.229,431.4776,432.6583,5444.0
2022-08-15 12:00:00,439.54,440.33,439.38,440.24,5001.0,432.4714,433.2487,432.314,433.1601,5001.0
2022-08-15 12:30:00,440.5,440.5,439.73,439.88,3194.0,433.4159,433.4159,432.6583,432.8059,3194.0
2022-08-15 13:00:00,440.19,440.4,439.42,440.18,2415.0,433.1109,433.3176,432.3533,433.1011,2415.0
2022-08-15 13:30:00,440.32,440.6,439.34,439.81,3374.0,433.2388,433.5143,432.2746,432.737,3374.0
2022-08-15 14:00:00,439.75,440.5,439.59,440.5,1135.0,432.678,433.4159,432.5206,433.4159,1135.0
2022-08-15 14:30:00,440.37,441.31,440.24,441.3,6672.0,433.288,434.2129,433.1601,434.2031,6672.0
2022-08-15 15:00:00,441.34,441.34,440.88,441.11,3679.0,434.2424,434.2424,433.7898,434.0161,3679.0
2022-08-15 15:30:00,441.25,441.52,439.15,439.41,38596.0,434.1539,434.4195,432.0877,432.3435,38596.0
2022-08-16 09:30:00,436.61,437.71,435.64,437.25,9970.0,429.5885,430.6708,428.6341,430.2182,9970.0
2022-08-16 10:00:00,437.21,437.5,435.74,435.75,14540.0,430.1789,430.4642,428.7325,428.7423,14540.0
2022-08-16 10:30:00,435.75,436.12,434.48,435.41,34653.0,428.7423,429.1064,427.4928,428.4078,34653.0
2022-08-16 11:00:00,435.51,438.13,435.51,437.92,3067.0,428.5062,431.0841,428.5062,430.8774,3067.0
2022-08-16 11:30:00,438.02,438.45,437.49,437.91,7179.0,430.9758,431.3989,430.4544,430.8676,7179.0
2022-08-16 12:00:00,437.83,438.64,437.82,438.64,1137.0,430.7889,431.5859,430.779,431.5859,1137.0
2022-08-16 12:30:00,438.29,438.42,437.46,437.51,1627.0,431.2415,431.3694,430.4248,430.474,1627.0
2022-08-16 13:00:00,437.42,438.49,437.42,438.14,1716.0,430.3855,431.4383,430.3855,431.0939,1716.0
2022-08-16 13:30:00,438.33,439.08,438.32,439.04,2883.0,431.2808,432.0188,431.271,431.9794,2883.0
2022-08-16 14:00:00,439.19,440.04,438.89,438.89,6119.0,432.127,432.9633,431.8318,431.8318,6119.0
2022-08-16 14:30:00,439.11,439.12,435.61,436.31,7727.0,432.0483,432.0581,428.6046,429.2933,7727.0
2022-08-16 15:00:00,436.16,436.48,435.85,436.27,7683.0,429.1457,429.4606,428.8407,429.254,7683.0
2022-08-16 15:30:00,436.35,437.5,436.12,436.4,34384.0,429.3327,430.4642,429.1064,429.3819,34384.0
2022-08-17 09:30:00,432.55,432.55,430.15,431.29,6754.0,425.5938,425.5938,423.2324,424.3541,6754.0
2022-08-17 10:00:00,431.9,432.72,431.46,432.63,4793.0,424.9543,425.7611,424.5213,425.6725,4793.0
2022-08-17 10:30:00,432.83,432.87,431.42,432.2,5825.0,425.8693,425.9087,424.482,425.2494,5825.0
2022-08-17 11:00:00,432.38,433.38,431.93,433.13,6312.0,425.4265,426.4104,424.9838,426.1645,6312.0
2022-08-17 11:30:00,433.31,433.35,431.98,432.1,3704.0,426.3416,426.3809,425.033,425.151,3704.0
2022-08-17 12:00:00,431.95,434.1,431.93,433.58,9926.0,425.0034,427.1189,424.9838,426.6072,9926.0
2022-08-17 12:30:00,433.49,434.61,433.32,434.33,8092.0,426.5187,427.6207,426.3514,427.3452,8092.0
2022-08-17 13:00:00,434.16,434.86,433.33,434.84,3509.0,427.1779,427.8666,426.3613,427.847,3509.0
2022-08-17 13:30:00,434.56,435.38,434.26,434.97,4062.0,427.5715,428.3783,427.2763,427.9749,4062.0
2022-08-17 14:00:00,435.05,436.24,434.84,435.43,6282.0,428.0536,429.2245,427.847,428.4275,6282.0
2022-08-17 14:30:00,435.59,435.87,434.22,434.22,8270.0,428.5849,428.8604,427.2369,427.2369,8270.0
2022-08-17 15:00:00,434.21,435.23,433.24,433.99,6495.0,427.2271,428.2307,426.2727,427.0106,6495.0
2022-08-17 15:30:00,433.72,434.66,433.57,434.02,48663.0,426.745,427.6699,426.5974,427.0402,48663.0
2022-08-18 09:30:00,435.64,435.64,432.56,432.56,7793.0,428.6341,428.6341,425.6036,425.6036,7793.0
2022-08-18 10:00:00,433.22,434.58,432.15,434.06,11089.0,426.253,427.5912,425.2002,427.0795,11089.0
2022-08-18 10:30:00,433.62,433.86,431.36,431.36,10975.0,426.6466,426.8827,424.4229,424.4229,10975.0
2022-08-18 11:00:00,431.75,434.4,431.33,434.4,9887.0,424.8067,427.414,424.3934,427.414,9887.0
2022-08-18 11:30:00,434.38,435.52,434.16,434.94,10341.0,427.3944,428.516,427.1779,427.9454,10341.0
2022-08-18 12:00:00,434.96,435.4,432.25,432.99,12422.0,427.965,428.398,425.2986,426.0267,12422.0
2022-08-18 12:30:00,433.21,433.76,432.69,433.09,2947.0,426.2432,426.7843,425.7315,426.1251,2947.0
2022-08-18 13:00:00,432.81,433.24,432.7,432.74,2835.0,425.8496,426.2727,425.7414,425.7807,2835.0
2022-08-18 13:30:00,432.76,433.46,431.76,433.14,14307.0,425.8004,426.4892,424.8165,426.1743,14307.0
2022-08-18 14:00:00,433.29,434.8,433.29,434.38,9441.0,426.3219,427.8076,426.3219,427.3944,9441.0
2022-08-18 14:30:00,434.35,434.56,433.85,434.54,5324.0,427.3649,427.5715,426.8729,427.5518,5324.0
2022-08-18 15:00:00,434.41,434.88,434.32,434.83,10781.0,427.4239,427.8863,427.3353,427.8371,10781.0
2022-08-18 15:30:00,434.76,434.96,433.24,433.73,42498.0,427.7683,427.965,426.2727,426.7548,42498.0
2022-08-19 09:30:00,431.87,431.87,427.17,427.17,19413.0,424.9247,424.9247,420.3003,420.3003,19413.0
2022-08-19 10:00:00,427.4,429.27,427.4,429.27,3364.0,420.5266,422.3665,420.5266,422.3665,3364.0
2022-08-19 10:30:00,429.94,430.96,429.77,430.69,8141.0,423.0258,424.0294,422.8585,423.7637,8141.0
2022-08-19 11:00:00,430.74,431.2,429.85,430.46,8798.0,423.8129,424.2655,422.9372,423.5374,8798.0
2022-08-19 11:30:00,430.36,431.66,430.16,430.88,6057.0,423.439,424.7181,423.2422,423.9507,6057.0
2022-08-19 12:00:00,430.97,431.72,430.97,431.05,2424.0,424.0392,424.7771,424.0392,424.1179,2424.0
2022-08-19 12:30:00,431.2,431.52,430.89,431.52,2773.0,424.2655,424.5804,423.9605,424.5804,2773.0
2022-08-19 13:00:00,431.65,431.81,431.16,431.21,5572.0,424.7083,424.8657,424.2262,424.2753,5572.0
2022-08-19 13:30:00,430.79,432.15,430.79,432.15,2498.0,423.8621,425.2002,423.8621,425.2002,2498.0
2022-08-19 14:00:00,431.95,432.32,431.05,431.88,7643.0,425.0034,425.3675,424.1179,424.9346,7643.0
2022-08-19 14:30:00,431.86,432.26,431.2,431.25,12605.0,424.9149,425.3085,424.2655,424.3147,12605.0
2022-08-19 15:00:00,431.15,431.81,430.58,431.75,5797.0,424.2163,424.8657,423.6555,424.8067,5797.0
2022-08-19 15:30:00,431.62,433.48,431.62,433.31,31379.0,424.6788,426.5088,424.6788,426.3416,31379.0
2022-08-22 09:30:00,429.22,429.22,426.6,428.38,10491.0,422.3174,422.3174,419.7395,421.4909,10491.0
2022-08-22 10:00:00,428.46,430.43,428.08,429.74,13039.0,421.5696,423.5079,421.1957,422.829,13039.0
2022-08-22 10:30:00,429.74,430.36,427.87,428.0,9805.0,422.829,423.439,420.9891,421.117,9805.0
2022-08-22 11:00:00,427.81,428.4,427.4,427.74,18035.0,420.93,421.5105,420.5266,420.8612,18035.0
2022-08-22 11:30:00,427.52,428.54,427.05,428.09,8177.0,420.6447,421.6483,420.1822,421.2055,8177.0
2022-08-22 12:00:00,427.86,427.99,426.31,427.23,4222.0,420.9792,421.1071,419.4541,420.3594,4222.0
2022-08-22 12:30:00,427.04,427.04,425.33,425.77,6575.0,420.1724,420.1724,418.4899,418.9228,6575.0
2022-08-22 13:00:00,425.74,425.74,424.12,424.36,8616.0,418.8933,418.8933,417.2994,417.5355,8616.0
2022-08-22 13:30:00,424.02,424.82,423.13,423.13,7552.0,417.201,417.9881,416.3253,416.3253,7552.0
2022-08-22 14:00:00,423.19,423.69,422.68,423.26,9805.0,416.3843,416.8763,415.8825,416.4532,9805.0
2022-08-22 14:30:00,423.06,423.38,421.55,422.07,10511.0,416.2564,416.5713,414.7707,415.2823,10511.0
2022-08-22 15:00:00,422.24,423.37,421.93,423.1,11296.0,415.4496,416.5614,415.1446,416.2958,11296.0
2022-08-22 15:30:00,422.79,423.11,421.48,422.13,40464.0,415.9908,416.3056,414.7018,415.3414,40464.0
2022-08-23 09:30:00,418.48,421.0,416.72,418.6,35733.0,411.7501,414.2295,410.0184,411.8681,35733.0
2022-08-23 10:00:00,418.14,420.31,417.44,418.26,36820.0,411.4155,413.5506,410.7268,411.5336,36820.0
2022-08-23 10:30:00,418.45,418.74,415.7,416.06,23840.0,411.7206,412.0059,409.0148,409.369,23840.0
2022-08-23 11:00:00,416.25,416.3,414.5,415.22,33794.0,409.5559,409.6051,407.8341,408.5425,33794.0
2022-08-23 11:30:00,415.36,417.22,414.98,415.6,26507.0,408.6802,410.5103,408.3064,408.9164,26507.0
2022-08-23 12:00:00,415.44,416.89,414.79,415.06,17434.0,408.759,410.1856,408.1194,408.3851,17434.0
2022-08-23 12:30:00,414.99,415.89,414.39,415.19,14389.0,408.3162,409.2017,407.7258,408.513,14389.0
2022-08-23 13:00:00,415.21,415.34,412.89,414.42,61585.0,408.5327,408.6606,406.25,407.7554,61585.0
2022-08-23 13:30:00,414.93,417.09,414.74,417.09,10150.0,408.2572,410.3824,408.0702,410.3824,10150.0
2022-08-23 14:00:00,416.68,418.03,416.17,418.03,8696.0,409.979,411.3073,409.4772,411.3073,8696.0
2022-08-23 14:30:00,418.19,418.19,415.15,416.3,18595.0,411.4647,411.4647,408.4736,409.6051,18595.0
2022-08-23 15:00:00,416.56,417.59,416.21,417.21,12870.0,409.8609,410.8744,409.5166,410.5005,12870.0
2022-08-23 15:30:00,417.14,417.24,415.29,416.96,59941.0,410.4316,410.53,408.6114,410.2545,59941.0
2022-08-24 09:30:00,419.15,420.32,416.76,419.39,21916.0,412.4093,413.5605,410.0577,412.6454,21916.0
2022-08-24 10:00:00,419.44,419.96,417.69,419.02,19723.0,412.6946,413.2063,410.9728,412.2814,19723.0
2022-08-24 10:30:00,418.75,419.66,418.24,419.35,8871.0,412.0157,412.9111,411.5139,412.6061,8871.0
2022-08-24 11:00:00,419.22,420.74,418.25,420.12,9139.0,412.4782,413.9737,411.5238,413.3637,9139.0
2022-08-24 11:30:00,419.86,420.15,419.15,419.53,29453.0,413.1079,413.3932,412.4093,412.7832,29453.0
2022-08-24 12:00:00,419.31,419.55,417.9,418.49,7203.0,412.5667,412.8029,411.1794,411.7599,7203.0
2022-08-24 12:30:00,418.2,418.29,416.85,417.83,8341.0,411.4746,411.5631,410.1463,411.1105,8341.0
2022-08-24 13:00:00,417.65,418.48,416.94,417.11,15799.0,410.9334,411.7501,410.2348,410.4021,15799.0
2022-08-24 13:30:00,417.05,418.04,417.01,418.04,4456.0,410.3431,411.3171,410.3037,411.3171,4456.0
2022-08-24 14:00:00,418.15,418.97,417.88,418.6,5406.0,411.4254,412.2322,411.1597,411.8681,5406.0
2022-08-24 14:30:00,418.59,418.69,418.05,418.28,11288.0,411.8583,411.9567,411.327,411.5533,11288.0
2022-08-24 15:00:00,418.25,418.73,417.69,418.04,11772.0,411.5238,411.996,410.9728,411.3171,11772.0
2022-08-24 15:30:00,417.82,419.47,417.66,418.73,65690.0,411.1007,412.7241,410.9433,411.996,65690.0
2022-08-25 09:30:00,421.25,421.91,418.9,420.32,12114.0,414.4755,415.1249,412.1633,413.5605,12114.0
2022-08-25 10:00:00,421.08,421.13,420.02,421.12,5995.0,414.3083,414.3575,413.2653,414.3476,5995.0
2022-08-25 10:30:00,420.81,421.49,420.05,420.91,19155.0,414.0426,414.7117,413.2948,414.141,19155.0
2022-08-25 11:00:00,420.88,421.56,419.85,420.75,11162.0,414.1115,414.7805,413.098,413.9836,11162.0
2022-08-25 11:30:00,421.14,421.93,420.53,421.37,7296.0,414.3673,415.1446,413.7671,414.5936,7296.0
2022-08-25 12:00:00,421.29,422.36,421.02,422.14,26497.0,414.5149,415.5677,414.2492,415.3512,26497.0
2022-08-25 12:30:00,421.97,422.16,419.91,420.91,12747.0,415.1839,415.3709,413.1571,414.141,12747.0
2022-08-25 13:00:00,420.95,421.04,419.92,421.04,5183.0,414.1803,414.2689,413.1669,414.2689,5183.0
2022-08-25 13:30:00,421.2,424.44,421.2,424.29,8994.0,414.4263,417.6142,414.4263,417.4666,8994.0
2022-08-25 14:00:00,424.14,424.45,421.33,421.75,16368.0,417.319,417.6241,414.5542,414.9675,16368.0
2022-08-25 14:30:00,421.94,422.2,421.25,421.66,6446.0,415.1544,415.4102,414.4755,414.8789,6446.0
2022-08-25 15:00:00,421.73,422.61,421.73,422.61,4926.0,414.9478,415.8137,414.9478,415.8137,4926.0
2022-08-25 15:30:00,422.58,424.93,422.06,424.83,41789.0,415.7841,418.0963,415.2725,417.9979,41789.0
2022-08-26 09:30:00,426.91,429.0,425.83,427.98,22634.0,420.0445,422.1009,418.9819,421.0973,22634.0
2022-08-26 10:00:00,427.72,427.72,422.12,422.13,8559.0,420.8415,420.8415,415.3315,415.3414,8559.0
2022-08-26 10:30:00,421.94,421.94,420.05,421.12,5170.0,415.1544,415.1544,413.2948,414.3476,5170.0
2022-08-26 11:00:00,421.58,421.6,418.68,419.27,8255.0,414.8002,414.8199,411.9469,412.5274,8255.0
2022-08-26 11:30:00,419.28,420.87,419.11,419.25,10098.0,412.5372,414.1016,412.3699,412.5077,10098.0
2022-08-26 12:00:00,419.03,419.23,417.26,417.47,3232.0,412.2912,412.488,410.5497,410.7563,3232.0
2022-08-26 12:30:00,417.66,417.99,417.21,417.68,3680.0,410.9433,411.2679,410.5005,410.9629,3680.0
2022-08-26 13:00:00,417.74,417.74,416.35,417.04,9419.0,411.022,411.022,409.6543,410.3332,9419.0
2022-08-26 13:30:00,416.91,416.91,414.84,415.05,4336.0,410.2053,410.2053,408.1686,408.3752,4336.0
2022-08-26 14:00:00,414.92,415.12,414.29,414.86,11387.0,408.2473,408.4441,407.6275,408.1883,11387.0
2022-08-26 14:30:00,414.73,414.87,411.39,411.51,6931.0,408.0604,408.1981,404.7741,404.8922,6931.0
2022-08-26 15:00:00,411.22,411.48,410.07,410.56,18318.0,404.6068,404.8626,403.4753,403.9574,18318.0
2022-08-26 15:30:00,410.29,411.05,409.52,410.17,39743.0,403.6918,404.4396,402.9342,403.5737,39743.0
2022-08-29 09:30:00,406.29,409.2,406.14,407.32,10805.0,399.7561,402.6193,399.6085,400.7695,10805.0
2022-08-29 10:00:00,408.19,410.07,408.19,409.05,5768.0,401.6256,403.4753,401.6256,402.4717,5768.0
2022-08-29 10:30:00,408.78,410.07,408.77,409.64,9167.0,402.2061,403.4753,402.1962,403.0522,9167.0
2022-08-29 11:00:00,409.58,410.28,408.69,409.83,13333.0,402.9932,403.6819,402.1175,403.2392,13333.0
2022-08-29 11:30:00,410.15,411.39,409.62,411.24,16528.0,403.554,404.7741,403.0326,404.6265,16528.0
2022-08-29 12:00:00,411.75,411.91,411.25,411.39,5127.0,405.1283,405.2857,404.6363,404.7741,5127.0
2022-08-29 12:30:00,410.72,410.81,410.01,410.19,7582.0,404.1149,404.2034,403.4163,403.5934,7582.0
2022-08-29 13:00:00,410.89,410.89,409.11,409.62,8325.0,404.2821,404.2821,402.5308,403.0326,8325.0
2022-08-29 13:30:00,409.67,411.11,409.67,410.7,4165.0,403.0818,404.4986,403.0818,404.0952,4165.0
2022-08-29 14:00:00,410.69,410.83,409.4,410.12,3230.0,404.0853,404.2231,402.8161,403.5245,3230.0
2022-08-29 14:30:00,410.49,410.81,409.26,410.31,6426.0,403.8886,404.2034,402.6783,403.7115,6426.0
2022-08-29 15:00:00,410.3,411.07,410.1,410.43,8430.0,403.7016,404.4592,403.5048,403.8295,8430.0
2022-08-29 15:30:00,410.25,410.86,409.1,409.33,31101.0,403.6524,404.2526,402.5209,402.7472,31101.0
2022-08-30 09:30:00,411.39,413.51,408.85,411.04,24979.0,404.7741,406.86,402.2749,404.4297,24979.0
2022-08-30 10:00:00,411.08,411.39,407.34,408.83,9402.0,404.4691,404.7741,400.7892,402.2553,9402.0
2022-08-30 10:30:00,408.65,408.77,405.31,405.81,21892.0,402.0782,402.1962,398.7919,399.2838,21892.0
2022-08-30 11:00:00,406.2,407.23,405.96,406.26,11635.0,399.6676,400.681,399.4314,399.7266,11635.0
2022-08-30 11:30:00,406.43,407.1,404.45,405.62,12667.0,399.8939,400.5531,397.9457,399.0969,12667.0
2022-08-30 12:00:00,405.58,406.11,405.13,405.85,26449.0,399.0575,399.579,398.6148,399.3232,26449.0
2022-08-30 12:30:00,405.79,405.9,404.73,405.56,8671.0,399.2641,399.3724,398.2212,399.0378,8671.0
2022-08-30 13:00:00,405.48,406.0,404.4,405.07,11719.0,398.9591,399.4708,397.8965,398.5557,11719.0
2022-08-30 13:30:00,404.85,405.56,403.99,405.56,8163.0,398.3393,399.0378,397.4931,399.0378,8163.0
2022-08-30 14:00:00,405.5,406.07,405.05,405.37,8808.0,398.9788,399.5396,398.536,398.8509,8808.0
2022-08-30 14:30:00,405.44,406.4,405.21,405.84,15695.0,398.9198,399.8643,398.6935,399.3133,15695.0
2022-08-30 15:00:00,405.98,408.39,405.82,407.89,23624.0,399.4511,401.8223,399.2937,401.3304,23624.0
2022-08-30 15:30:00,407.66,408.5,406.62,407.97,66618.0,401.1041,401.9306,400.0808,401.4091,66618.0
2022-08-31 09:30:00,410.97,412.42,409.57,410.85,29066.0,404.3608,405.7875,402.9834,404.2428,29066.0
2022-08-31 10:00:00,410.1,410.38,407.16,407.52,16223.0,403.5048,403.7803,400.6121,400.9663,16223.0
2022-08-31 10:30:00,407.9,408.51,407.44,407.54,14083.0,401.3402,401.9404,400.8876,400.986,14083.0
2022-08-31 11:00:00,407.83,407.83,406.7,406.75,13528.0,401.2713,401.2713,400.1595,400.2087,13528.0
2022-08-31 11:30:00,406.34,407.92,406.34,407.76,11087.0,399.8053,401.3599,399.8053,401.2025,11087.0
2022-08-31 12:00:00,407.91,407.91,406.55,406.69,7328.0,401.3501,401.3501,400.0119,400.1497,7328.0
2022-08-31 12:30:00,406.43,406.66,405.24,405.74,8134.0,399.8939,400.1202,398.723,399.215,8134.0
2022-08-31 13:00:00,405.92,406.21,404.62,404.74,9699.0,399.3921,399.6774,398.113,398.231,9699.0
2022-08-31 13:30:00,404.4,404.76,404.03,404.13,2919.0,397.8965,398.2507,397.5325,397.6308,2919.0
2022-08-31 14:00:00,404.13,404.45,403.48,404.11,11015.0,397.6308,397.9457,396.9913,397.6112,11015.0
2022-08-31 14:30:00,403.94,403.96,402.79,403.01,7628.0,397.4439,397.4636,396.3124,396.5289,7628.0
2022-08-31 15:00:00,403.0,405.12,402.77,403.81,12571.0,396.519,398.6049,396.2927,397.316,12571.0
2022-08-31 15:30:00,403.7,405.04,402.45,402.77,58439.0,397.2078,398.5262,395.9779,396.2927,58439.0
2022-09-01 09:30:00,398.39,402.41,398.39,402.17,19954.0,391.9832,395.9385,391.9832,395.7024,19954.0
2022-09-01 10:00:00,402.73,403.95,401.18,401.19,24177.0,396.2534,397.4537,394.7283,394.7381,24177.0
2022-09-01 10:30:00,401.08,401.3,399.21,400.68,19337.0,394.6299,394.8464,392.79,394.2363,19337.0
2022-09-01 11:00:00,400.67,401.32,399.28,400.31,38844.0,394.2265,394.866,392.8588,393.8723,38844.0
2022-09-01 11:30:00,399.98,401.93,399.97,401.6,9608.0,393.5476,395.4662,393.5377,395.1415,9608.0
2022-09-01 12:00:00,401.79,402.79,401.44,402.13,9730.0,395.3285,396.3124,394.9841,395.663,9730.0
2022-09-01 12:30:00,401.98,401.98,399.94,400.19,10609.0,395.5154,395.5154,393.5082,393.7542,10609.0
2022-09-01 13:00:00,400.12,401.78,400.03,401.55,10635.0,393.6853,395.3186,393.5968,395.0923,10635.0
2022-09-01 13:30:00,401.68,401.8,401.04,401.78,8721.0,395.2202,395.3383,394.5905,395.3186,8721.0
2022-09-01 14:00:00,401.58,403.17,401.25,402.56,6206.0,395.1219,396.6863,394.7972,396.0861,6206.0
2022-09-01 14:30:00,402.75,402.99,401.19,402.53,11546.0,396.273,396.5092,394.7381,396.0566,11546.0
2022-09-01 15:00:00,402.56,403.94,402.56,402.71,9692.0,396.0861,397.4439,396.0861,396.2337,9692.0
2022-09-01 15:30:00,402.89,405.66,402.44,405.15,37366.0,396.4108,399.1362,395.968,398.6344,37366.0
2022-09-02 09:30:00,409.86,409.99,407.58,408.7,9968.0,403.2687,403.3966,401.0254,402.1273,9968.0
2022-09-02 10:00:00,409.04,409.54,407.15,408.94,6090.0,402.4619,402.9538,400.6023,402.3635,6090.0
2022-09-02 10:30:00,409.21,410.4,409.09,409.47,15258.0,402.6291,403.8,402.5111,402.885,15258.0
2022-09-02 11:00:00,409.96,410.27,408.84,409.3,8300.0,403.3671,403.6721,402.2651,402.7177,8300.0
2022-09-02 11:30:00,409.01,409.65,408.36,409.39,7483.0,402.4324,403.0621,401.7928,402.8063,7483.0
2022-09-02 12:00:00,409.64,409.66,406.96,406.96,8240.0,403.0522,403.0719,400.4153,400.4153,8240.0
2022-09-02 12:30:00,406.52,406.52,404.75,405.66,9408.0,399.9824,399.9824,398.2409,399.1362,9408.0
2022-09-02 13:00:00,405.06,405.06,402.54,402.55,4260.0,398.5459,398.5459,396.0664,396.0763,4260.0
2022-09-02 13:30:00,402.81,403.58,401.49,401.5,5118.0,396.3321,397.0897,395.0333,395.0431,5118.0
2022-09-02 14:00:00,401.55,402.68,401.46,402.59,5917.0,395.0923,396.2042,395.0038,396.1156,5917.0
2022-09-02 14:30:00,402.51,403.09,401.77,401.96,3897.0,396.0369,396.6076,395.3088,395.4957,3897.0
2022-09-02 15:00:00,401.82,402.9,401.44,401.95,6991.0,395.358,396.4206,394.9841,395.4859,6991.0
2022-09-02 15:30:00,401.82,401.94,399.41,401.16,28256.0,395.358,395.4761,392.9867,394.7086,28256.0
2022-09-06 09:30:00,398.45,399.33,395.75,397.43,34656.0,392.0422,392.908,389.3856,391.0386,34656.0
2022-09-06 10:00:00,397.41,397.67,395.1,397.1,22326.0,391.0189,391.2747,388.7461,390.7139,22326.0
2022-09-06 10:30:00,397.09,400.09,396.69,399.93,24363.0,390.7041,393.6558,390.3105,393.4984,24363.0
2022-09-06 11:00:00,399.58,400.85,398.67,399.33,7298.0,393.154,394.4036,392.2587,392.908,7298.0
2022-09-06 11:30:00,398.77,400.09,398.26,400.03,8402.0,392.357,393.6558,391.8552,393.5968,8402.0
2022-09-06 12:00:00,399.91,400.3,396.86,397.54,5876.0,393.4787,393.8624,390.4778,391.1468,5876.0
2022-09-06 12:30:00,397.9,398.79,397.01,398.51,8793.0,391.501,392.3767,390.6253,392.1012,8793.0
2022-09-06 13:00:00,398.43,398.43,396.91,397.04,5860.0,392.0225,392.0225,390.527,390.6549,5860.0
2022-09-06 13:30:00,397.04,398.17,396.77,397.88,6224.0,390.6549,391.7667,390.3892,391.4814,6224.0
2022-09-06 14:00:00,397.81,398.9,397.76,398.69,12717.0,391.4125,392.485,391.3633,392.2783,12717.0
2022-09-06 14:30:00,398.35,398.56,396.89,396.95,9772.0,391.9438,392.1504,390.5073,390.5663,9772.0
2022-09-06 15:00:00,397.16,398.37,396.76,398.13,7041.0,390.7729,391.9635,390.3794,391.7273,7041.0
2022-09-06 15:30:00,397.54,398.03,396.66,397.28,44569.0,391.1468,391.6289,390.281,390.891,44569.0
2022-09-07 09:30:00,397.77,399.93,397.34,399.56,8633.0,391.3731,393.4984,390.95,393.1343,8633.0
2022-09-07 10:00:00,399.15,400.72,399.02,400.34,6544.0,392.7309,394.2757,392.603,393.9018,6544.0
2022-09-07 10:30:00,400.59,401.62,399.49,401.15,27300.0,394.1478,395.1612,393.0655,394.6988,27300.0
2022-09-07 11:00:00,401.15,402.1,400.56,401.24,6486.0,394.6988,395.6335,394.1183,394.7873,6486.0
2022-09-07 11:30:00,401.39,402.03,400.45,401.48,6899.0,394.9349,395.5646,394.01,395.0235,6899.0
2022-09-07 12:00:00,401.72,403.43,401.62,403.43,7702.0,395.2596,396.9421,395.1612,396.9421,7702.0
2022-09-07 12:30:00,403.15,405.51,403.04,405.17,8077.0,396.6666,398.9887,396.5584,398.6541,8077.0
2022-09-07 13:00:00,405.05,406.18,404.98,405.0,10784.0,398.536,399.6479,398.4672,398.4869,10784.0
2022-09-07 13:30:00,405.02,407.08,405.02,406.84,6234.0,398.5065,400.5334,398.5065,400.2973,6234.0
2022-09-07 14:00:00,406.94,407.99,405.78,406.91,12383.0,400.3957,401.4288,399.2543,400.3661,12383.0
2022-09-07 14:30:00,407.05,407.79,406.84,407.61,7183.0,400.5039,401.232,400.2973,401.0549,7183.0
2022-09-07 15:00:00,407.48,407.95,407.05,407.95,6749.0,400.927,401.3894,400.5039,401.3894,6749.0
2022-09-07 15:30:00,407.83,407.87,406.65,407.0,36653.0,401.2713,401.3107,400.1103,400.4547,36653.0
2022-09-08 09:30:00,404.37,406.95,404.37,406.03,7088.0,397.867,400.4055,397.867,399.5003,7088.0
2022-09-08 10:00:00,406.03,406.96,404.98,406.23,4552.0,399.5003,400.4153,398.4672,399.6971,4552.0
2022-09-08 10:30:00,406.67,408.77,406.57,408.77,3639.0,400.13,402.1962,400.0316,402.1962,3639.0
2022-09-08 11:00:00,408.73,409.57,408.37,409.57,4752.0,402.1569,402.9834,401.8027,402.9834,4752.0
2022-09-08 11:30:00,409.45,409.45,408.14,408.46,7981.0,402.8653,402.8653,401.5764,401.8912,7981.0
2022-09-08 12:00:00,407.81,407.96,404.84,406.11,8462.0,401.2517,401.3993,398.3294,399.579,8462.0
2022-09-08 12:30:00,406.17,408.03,406.17,407.85,4461.0,399.638,401.4681,399.638,401.291,4461.0
2022-09-08 13:00:00,407.8,408.42,406.61,408.39,2358.0,401.2418,401.8519,400.071,401.8223,2358.0
2022-09-08 13:30:00,408.1,409.87,408.1,408.99,6111.0,401.537,403.2785,401.537,402.4127,6111.0
2022-09-08 14:00:00,408.77,409.02,407.85,407.85,5209.0,402.1962,402.4422,401.291,401.291,5209.0
2022-09-08 14:30:00,408.12,408.73,407.08,407.09,2463.0,401.5567,402.1569,400.5334,400.5432,2463.0
2022-09-08 15:00:00,407.07,408.38,406.54,407.91,7215.0,400.5236,401.8125,400.0021,401.3501,7215.0
2022-09-08 15:30:00,407.98,409.03,406.79,408.28,43359.0,401.4189,402.452,400.2481,401.7141,43359.0
2022-09-09 09:30:00,409.2,410.59,408.54,410.41,14512.0,402.6193,403.987,401.9699,403.8098,14512.0
2022-09-09 10:00:00,410.89,411.22,409.33,410.44,7995.0,404.2821,404.6068,402.7472,403.8394,7995.0
2022-09-09 10:30:00,410.6,411.33,410.13,410.63,51932.0,403.9968,404.7151,403.5344,404.0263,51932.0
2022-09-09 11:00:00,410.63,410.71,408.76,409.53,18576.0,404.0263,404.105,402.1864,402.944,18576.0
2022-09-09 11:30:00,409.41,411.23,408.88,411.11,69027.0,402.8259,404.6167,402.3045,404.4986,69027.0
2022-09-09 12:00:00,410.83,410.87,408.16,408.75,14132.0,404.2231,404.2625,401.596,402.1765,14132.0
2022-09-09 12:30:00,408.72,410.4,408.42,410.16,5479.0,402.147,403.8,401.8519,403.5639,5479.0
2022-09-09 13:00:00,410.25,411.37,409.9,410.54,6562.0,403.6524,404.7544,403.3081,403.9378,6562.0
2022-09-09 13:30:00,410.54,410.95,409.74,410.18,14477.0,403.9378,404.3412,403.1506,403.5835,14477.0
2022-09-09 14:00:00,410.17,410.18,409.38,410.06,11001.0,403.5737,403.5835,402.7964,403.4655,11001.0
2022-09-09 14:30:00,410.04,410.58,409.82,410.5,14243.0,403.4458,403.9771,403.2293,403.8984,14243.0
2022-09-09 15:00:00,410.61,411.67,410.44,411.41,10555.0,404.0066,405.0496,403.8394,404.7938,10555.0
2022-09-09 15:30:00,411.49,411.52,409.96,409.97,44864.0,404.8725,404.902,403.3671,403.3769,44864.0
2022-09-12 09:30:00,412.74,413.74,411.06,412.16,15704.0,406.1024,407.0863,404.4494,405.5317,15704.0
2022-09-12 10:00:00,412.65,412.74,411.33,412.32,35788.0,406.0138,406.1024,404.7151,405.6891,35788.0
2022-09-12 10:30:00,412.34,412.37,411.51,411.62,21428.0,405.7088,405.7383,404.8922,405.0004,21428.0
2022-09-12 11:00:00,411.66,411.66,409.59,410.84,11838.0,405.0397,405.0397,403.003,404.2329,11838.0
2022-09-12 11:30:00,410.99,411.55,407.85,408.37,11258.0,404.3805,404.9315,401.291,401.8027,11258.0
2022-09-12 12:00:00,408.54,408.66,407.04,407.95,28729.0,401.9699,402.088,400.494,401.3894,28729.0
2022-09-12 12:30:00,408.1,410.62,408.1,410.51,26046.0,401.537,404.0165,401.537,403.9082,26046.0
2022-09-12 13:00:00,410.51,410.51,409.65,410.0,27594.0,403.9082,403.9082,403.0621,403.4064,27594.0
2022-09-12 13:30:00,410.01,410.09,409.68,409.79,37246.0,403.4163,403.495,403.0916,403.1998,37246.0
2022-09-12 14:00:00,409.84,410.1,408.69,409.02,87377.0,403.249,403.5048,402.1175,402.4422,87377.0
2022-09-12 14:30:00,409.02,410.78,408.86,410.47,38773.0,402.4422,404.1739,402.2848,403.8689,38773.0
2022-09-12 15:00:00,410.53,410.65,409.58,409.95,70285.0,403.9279,404.046,402.9932,403.3572,70285.0
2022-09-12 15:30:00,409.99,410.21,408.66,409.27,222409.0,403.3966,403.6131,402.088,402.6882,222409.0
2022-09-13 09:30:00,401.77,404.08,400.58,402.04,19244.0,395.3088,397.5816,394.1379,395.5745,19244.0
2022-09-13 10:00:00,401.38,402.11,399.42,401.88,19208.0,394.9251,395.6433,392.9966,395.417,19208.0
2022-09-13 10:30:00,401.87,402.04,400.43,400.67,20597.0,395.4072,395.5745,393.9903,394.2265,20597.0
2022-09-13 11:00:00,401.11,401.56,400.14,400.18,6887.0,394.6594,395.1022,393.705,393.7444,6887.0
2022-09-13 11:30:00,400.19,401.13,399.84,400.38,4993.0,393.7542,394.6791,393.4098,393.9412,4993.0
2022-09-13 12:00:00,400.52,401.3,399.3,399.76,66564.0,394.0789,394.8464,392.8785,393.3311,66564.0
2022-09-13 12:30:00,400.01,400.63,399.5,400.6,6171.0,393.5771,394.1871,393.0753,394.1576,6171.0
2022-09-13 13:00:00,400.63,401.82,400.08,401.82,4369.0,394.1871,395.358,393.646,395.358,4369.0
2022-09-13 13:30:00,401.47,401.67,400.35,400.35,5096.0,395.0136,395.2104,393.9116,393.9116,5096.0
2022-09-13 14:00:00,400.33,400.82,399.78,399.84,7597.0,393.892,394.3741,393.3508,393.4098,7597.0
2022-09-13 14:30:00,399.36,399.52,397.58,397.72,8381.0,392.9376,393.095,391.1862,391.3239,8381.0
2022-09-13 15:00:00,397.71,397.71,395.34,395.34,8206.0,391.3141,391.3141,388.9822,388.9822,8206.0
2022-09-13 15:30:00,395.27,395.7,394.12,395.17,63750.0,388.9133,389.3364,387.7818,388.8149,63750.0
2022-09-14 09:30:00,395.54,397.14,394.15,395.44,50054.0,389.179,390.7533,387.8113,389.0806,50054.0
2022-09-14 10:00:00,395.86,397.24,395.55,395.86,17567.0,389.4938,390.8516,389.1888,389.4938,17567.0
2022-09-14 10:30:00,396.01,398.71,395.71,398.56,8523.0,389.6414,392.298,389.3463,392.1504,8523.0
2022-09-14 11:00:00,398.45,398.95,396.69,397.15,5415.0,392.0422,392.5341,390.3105,390.7631,5415.0
2022-09-14 11:30:00,396.89,398.22,396.73,397.15,9193.0,390.5073,391.8159,390.3498,390.7631,9193.0
2022-09-14 12:00:00,397.13,397.18,396.04,396.05,7379.0,390.7434,390.7926,389.6709,389.6808,7379.0
2022-09-14 12:30:00,396.26,397.96,395.99,397.29,19434.0,389.8874,391.5601,389.6217,390.9008,19434.0
2022-09-14 13:00:00,397.64,398.74,397.13,397.62,9124.0,391.2452,392.3275,390.7434,391.2255,9124.0
2022-09-14 13:30:00,397.4,397.4,395.09,396.14,10199.0,391.0091,391.0091,388.7362,389.7693,10199.0
2022-09-14 14:00:00,396.09,396.92,395.66,396.07,13043.0,389.7201,390.5368,389.2971,389.7005,13043.0
2022-09-14 14:30:00,396.18,396.48,395.16,395.29,10167.0,389.8087,390.1039,388.8051,388.933,10167.0
2022-09-14 15:00:00,395.13,396.02,394.6,395.33,10707.0,388.7756,389.6513,388.2541,388.9724,10707.0
2022-09-14 15:30:00,395.31,396.6,394.38,396.19,40243.0,388.9527,390.2219,388.0376,389.8185,40243.0
2022-09-15 09:30:00,395.02,396.0,394.05,395.92,27722.0,388.6673,389.6316,387.7129,389.5529,27722.0
2022-09-15 10:00:00,396.06,396.74,392.61,392.61,12740.0,389.6906,390.3597,386.2961,386.2961,12740.0
2022-09-15 10:30:00,392.75,393.09,389.72,390.14,6779.0,386.4339,386.7684,383.4526,383.8658,6779.0
2022-09-15 11:00:00,389.58,390.24,389.42,389.8,4061.0,383.3148,383.9642,383.1574,383.5313,4061.0
2022-09-15 11:30:00,389.83,389.97,385.42,386.01,20548.0,383.5608,383.6986,379.2217,379.8022,20548.0
2022-09-15 12:00:00,386.55,388.37,386.55,387.97,14028.0,380.3336,382.1243,380.3336,381.7307,14028.0
2022-09-15 12:30:00,388.19,388.32,386.76,387.54,6581.0,381.9472,382.0751,380.5402,381.3076,6581.0
2022-09-15 13:00:00,388.03,389.54,387.94,388.55,24108.0,381.7898,383.2755,381.7012,382.3014,24108.0
2022-09-15 13:30:00,388.39,388.86,387.45,387.51,8746.0,382.144,382.6064,381.2191,381.2781,8746.0
2022-09-15 14:00:00,387.54,388.16,386.68,387.74,24299.0,381.3076,381.9177,380.4615,381.5044,24299.0
2022-09-15 14:30:00,387.35,387.96,386.64,386.64,13903.0,381.1207,381.7209,380.4221,380.4221,13903.0
2022-09-15 15:00:00,386.78,386.78,384.12,384.12,18664.0,380.5599,380.5599,377.9426,377.9426,18664.0
2022-09-15 15:30:00,384.44,385.38,383.9,384.01,102830.0,378.2575,379.1824,377.7262,377.8344,102830.0
2022-09-16 09:30:00,380.68,383.43,379.12,380.65,92856.0,374.558,377.2637,373.0231,374.5284,92856.0
2022-09-16 10:00:00,381.42,384.16,381.19,383.22,22079.0,375.2861,377.982,375.0598,377.0571,22079.0
2022-09-16 10:30:00,383.23,385.2,382.21,382.89,18262.0,377.067,379.0053,376.0634,376.7324,18262.0
2022-09-16 11:00:00,383.06,383.47,381.6,381.6,15267.0,376.8997,377.3031,375.4632,375.4632,15267.0
2022-09-16 11:30:00,381.5,383.03,381.25,382.76,13299.0,375.3648,376.8702,375.1188,376.6045,13299.0
2022-09-16 12:00:00,382.97,383.03,381.75,381.84,13893.0,376.8111,376.8702,375.6108,375.6993,13893.0
2022-09-16 12:30:00,381.38,381.47,380.71,381.24,8136.0,375.2467,375.3353,374.5875,375.109,8136.0
2022-09-16 13:00:00,381.28,381.28,379.27,379.3,5737.0,375.1483,375.1483,373.1706,373.2002,5737.0
2022-09-16 13:30:00,379.37,379.96,378.79,379.53,6094.0,373.269,373.8495,372.6984,373.4265,6094.0
2022-09-16 14:00:00,379.58,381.21,379.36,380.85,11425.0,373.4757,375.0794,373.2592,374.7252,11425.0
2022-09-16 14:30:00,380.61,382.15,380.58,381.87,13468.0,374.4891,376.0043,374.4596,375.7288,13468.0
2022-09-16 15:00:00,381.99,383.3,381.15,381.54,25147.0,375.8469,377.1358,375.0204,375.4041,25147.0
2022-09-16 15:30:00,381.46,383.24,380.98,382.11,93212.0,375.3254,377.0768,374.8531,375.965,93212.0
2022-09-19 09:30:00,379.78,381.91,379.5,380.46,14284.0,373.6724,375.7682,373.3969,374.3415,14284.0
2022-09-19 10:00:00,380.87,381.7,380.27,381.05,35370.0,374.7449,375.5616,374.1546,374.922,35370.0
2022-09-19 10:30:00,381.3,381.71,380.51,380.78,49355.0,375.168,375.5714,374.3907,374.6564,49355.0
2022-09-19 11:00:00,380.59,380.71,379.27,379.44,17060.0,374.4694,374.5875,373.1706,373.3379,17060.0
2022-09-19 11:30:00,379.14,379.25,377.48,378.15,7213.0,373.0427,373.151,371.4094,372.0686,7213.0
2022-09-19 12:00:00,377.91,378.86,377.13,378.62,6936.0,371.8325,372.7672,371.0651,372.5311,6936.0
2022-09-19 12:30:00,378.88,379.82,378.57,379.03,12469.0,372.7869,373.7118,372.4819,372.9345,12469.0
2022-09-19 13:00:00,378.91,378.91,378.08,378.84,44524.0,372.8164,372.8164,371.9998,372.7476,44524.0
2022-09-19 13:30:00,378.68,378.99,378.1,378.51,27545.0,372.5901,372.8951,372.0195,372.4229,27545.0
2022-09-19 14:00:00,378.55,379.18,378.44,379.13,9068.0,372.4622,373.0821,372.354,373.0329,9068.0
2022-09-19 14:30:00,379.14,380.26,379.13,380.26,9384.0,373.0427,374.1447,373.0329,374.1447,9384.0
2022-09-19 15:00:00,380.49,383.29,380.45,383.2,22599.0,374.371,377.126,374.3317,377.0374,22599.0
2022-09-19 15:30:00,383.18,383.53,381.71,382.28,107413.0,377.0178,377.3621,375.5714,376.1322,107413.0
2022-09-20 09:30:00,379.6,379.91,372.87,372.98,65163.0,373.4953,373.8003,366.8736,366.9818,65163.0
2022-09-20 10:00:00,372.98,377.36,372.98,376.44,32302.0,366.9818,371.2914,366.9818,370.3861,32302.0
2022-09-20 10:30:00,376.6,376.76,375.6,376.33,38077.0,370.5436,370.701,369.5597,370.2779,38077.0
2022-09-20 11:00:00,376.46,376.85,375.78,376.31,37910.0,370.4058,370.7896,369.7368,370.2582,37910.0
2022-09-20 11:30:00,376.31,376.97,375.64,376.22,21546.0,370.2582,370.9076,369.599,370.1697,21546.0
2022-09-20 12:00:00,376.29,376.87,375.86,375.97,10723.0,370.2386,370.8092,369.8155,369.9237,10723.0
2022-09-20 12:30:00,375.85,376.35,375.73,376.04,10042.0,369.8056,370.2976,369.6876,369.9926,10042.0
2022-09-20 13:00:00,375.91,376.42,375.47,375.99,12866.0,369.8647,370.3665,369.4317,369.9434,12866.0
2022-09-20 13:30:00,375.74,375.92,374.16,374.33,11642.0,369.6974,369.8745,368.1428,368.3101,11642.0
2022-09-20 14:00:00,374.24,377.07,374.24,376.6,29803.0,368.2215,371.006,368.2215,370.5436,29803.0
2022-09-20 14:30:00,376.53,378.21,375.93,377.88,22709.0,370.4747,372.1277,369.8844,371.803,22709.0
2022-09-20 15:00:00,378.17,378.84,377.77,378.03,11842.0,372.0883,372.7476,371.6948,371.9506,11842.0
2022-09-20 15:30:00,377.92,379.66,377.7,378.57,56378.0,371.8423,373.5544,371.6259,372.4819,56378.0
2022-09-21 09:30:00,381.17,382.93,378.98,382.36,17383.0,375.0401,376.7718,372.8853,376.2109,17383.0
2022-09-21 10:00:00,382.51,384.01,382.47,382.9,14811.0,376.3585,377.8344,376.3192,376.7423,14811.0
2022-09-21 10:30:00,382.83,382.83,381.49,381.58,6687.0,376.6734,376.6734,375.3549,375.4435,6687.0
2022-09-21 11:00:00,381.51,381.74,380.06,380.61,4644.0,375.3746,375.6009,373.9479,374.4891,4644.0
2022-09-21 11:30:00,380.61,381.07,380.38,380.56,3538.0,374.4891,374.9417,374.2628,374.4399,3538.0
2022-09-21 12:00:00,380.45,380.45,380.02,380.23,4003.0,374.3317,374.3317,373.9086,374.1152,4003.0
2022-09-21 12:30:00,380.13,380.76,379.92,380.04,3557.0,374.0168,374.6367,373.8102,373.9283,3557.0
2022-09-21 13:00:00,379.92,380.24,379.71,379.91,4303.0,373.8102,374.125,373.6036,373.8003,4303.0
2022-09-21 13:30:00,380.09,381.03,379.94,380.9,4629.0,373.9775,374.9023,373.8299,374.7744,4629.0
2022-09-21 14:00:00,380.9,380.9,375.67,376.12,11252.0,374.7744,374.7744,369.6285,370.0713,11252.0
2022-09-21 14:30:00,375.84,382.27,375.26,380.41,19779.0,369.7958,376.1224,369.2251,374.2923,19779.0
2022-09-21 15:00:00,381.04,381.26,375.0,375.09,13359.0,374.9122,375.1286,368.9693,369.0579,13359.0
2022-09-21 15:30:00,374.63,375.59,372.19,372.4,49265.0,368.6053,369.5498,366.2045,366.4111,49265.0
2022-09-22 09:30:00,370.45,373.7,370.45,372.19,76278.0,364.4925,367.6902,364.4925,366.2045,76278.0
2022-09-22 10:00:00,372.11,375.79,370.76,374.25,50900.0,366.1258,369.7466,364.7975,368.2314,50900.0
2022-09-22 10:30:00,374.7,374.8,372.95,373.78,25207.0,368.6741,368.7725,366.9523,367.7689,25207.0
2022-09-22 11:00:00,374.03,375.22,373.45,375.06,27612.0,368.0149,369.1858,367.4442,369.0283,27612.0
2022-09-22 11:30:00,374.95,376.32,374.18,374.43,26130.0,368.9201,370.2681,368.1625,368.4085,26130.0
2022-09-22 12:00:00,374.6,377.1,374.44,375.66,16126.0,368.5757,371.0355,368.4183,369.6187,16126.0
2022-09-22 12:30:00,375.35,376.0,374.81,374.81,9429.0,369.3137,369.9532,368.7824,368.7824,9429.0
2022-09-22 13:00:00,374.89,375.27,374.32,374.98,7033.0,368.8611,369.235,368.3002,368.9496,7033.0
2022-09-22 13:30:00,374.94,376.56,374.94,375.69,10218.0,368.9103,370.5042,368.9103,369.6482,10218.0
2022-09-22 14:00:00,375.79,375.97,374.68,375.36,13277.0,369.7466,369.9237,368.6545,369.3235,13277.0
2022-09-22 14:30:00,375.03,376.75,374.92,376.65,14067.0,368.9988,370.6912,368.8906,370.5928,14067.0
2022-09-22 15:00:00,376.72,377.92,376.47,376.96,14464.0,370.6616,371.8423,370.4157,370.8978,14464.0
2022-09-22 15:30:00,377.08,378.37,375.35,375.5,57717.0,371.0159,372.2851,369.3137,369.4613,57717.0
2022-09-23 09:30:00,373.71,374.92,371.88,374.91,31209.0,367.7001,368.8906,365.8995,368.8808,31209.0
2022-09-23 10:00:00,375.06,376.22,373.65,374.99,25138.0,369.0283,370.1697,367.641,368.9595,25138.0
2022-09-23 10:30:00,374.96,375.62,373.78,375.11,17480.0,368.93,369.5793,367.7689,369.0775,17480.0
2022-09-23 11:00:00,374.8,376.59,374.8,375.02,8223.0,368.7725,370.5337,368.7725,368.989,8223.0
2022-09-23 11:30:00,375.11,375.49,373.41,373.72,11489.0,369.0775,369.4514,367.4049,367.7099,11489.0
2022-09-23 12:00:00,373.71,373.8,372.36,372.55,13558.0,367.7001,367.7886,366.3718,366.5587,13558.0
2022-09-23 12:30:00,372.6,374.16,372.4,374.05,24514.0,366.6079,368.1428,366.4111,368.0346,24514.0
2022-09-23 13:00:00,374.17,374.88,373.3,373.63,7984.0,368.1527,368.8512,367.2966,367.6213,7984.0
2022-09-23 13:30:00,373.49,374.74,373.49,374.74,13199.0,367.4836,368.7135,367.4836,368.7135,13199.0
2022-09-23 14:00:00,374.56,375.32,372.81,374.25,33237.0,368.5364,369.2842,366.8145,368.2314,33237.0
2022-09-23 14:30:00,374.3,374.98,373.21,373.22,73305.0,368.2806,368.9496,367.2081,367.2179,73305.0
2022-09-23 15:00:00,372.83,375.95,372.83,375.32,12376.0,366.8342,369.904,366.8342,369.2842,12376.0
2022-09-23 15:30:00,375.41,378.45,375.41,378.15,126846.0,369.3727,372.3638,369.3727,372.0686,126846.0
2022-09-26 09:30:00,378.87,381.58,378.5,378.9,16640.0,372.7771,375.4435,372.413,372.8066,16640.0
2022-09-26 10:00:00,379.25,380.71,378.09,380.71,18812.0,373.151,374.5875,372.0096,374.5875,18812.0
2022-09-26 10:30:00,380.58,380.99,379.34,380.58,18659.0,374.4596,374.863,373.2395,374.4596,18659.0
2022-09-26 11:00:00,380.43,380.43,377.18,377.18,18265.0,374.312,374.312,371.1142,371.1142,18265.0
2022-09-26 11:30:00,377.25,378.84,376.9,378.66,19311.0,371.1831,372.7476,370.8388,372.5704,19311.0
2022-09-26 12:00:00,378.5,378.69,375.63,375.63,10722.0,372.413,372.6,369.5892,369.5892,10722.0
2022-09-26 12:30:00,375.73,376.84,375.43,376.76,21662.0,369.6876,370.7797,369.3924,370.701,21662.0
2022-09-26 13:00:00,376.6,376.73,375.25,376.27,25526.0,370.5436,370.6715,369.2153,370.2189,25526.0
2022-09-26 13:30:00,376.42,377.1,374.6,375.96,63658.0,370.3665,371.0355,368.5757,369.9139,63658.0
2022-09-26 14:00:00,375.81,377.33,375.71,376.05,12064.0,369.7663,371.2618,369.6679,370.0024,12064.0
2022-09-26 14:30:00,376.22,377.81,375.92,377.64,19780.0,370.1697,371.7341,369.8745,371.5669,19780.0
2022-09-26 15:00:00,377.56,378.23,376.54,376.9,29542.0,371.4881,372.1474,370.4845,370.8388,29542.0
2022-09-26 15:30:00,376.86,379.24,376.74,377.26,121098.0,370.7994,373.1411,370.6813,371.193,121098.0
2022-09-27 09:30:00,379.86,380.97,376.12,376.12,24553.0,373.7512,374.8433,370.0713,370.0713,24553.0
2022-09-27 10:00:00,376.75,376.8,373.51,374.29,30569.0,370.6912,370.7404,367.5033,368.2707,30569.0
2022-09-27 10:30:00,374.55,376.26,374.54,375.26,6552.0,368.5265,370.209,368.5167,369.2251,6552.0
2022-09-27 11:00:00,375.25,375.91,373.45,373.46,25284.0,369.2153,369.8647,367.4442,367.4541,25284.0
2022-09-27 11:30:00,373.7,374.05,371.34,371.35,8261.0,367.6902,368.0346,365.3682,365.378,8261.0
2022-09-27 12:00:00,370.92,371.11,368.28,368.48,8447.0,364.9549,365.1419,362.3574,362.5542,8447.0
2022-09-27 12:30:00,368.41,369.05,367.5,368.51,6336.0,362.4853,363.115,361.5899,362.5837,6336.0
2022-09-27 13:00:00,368.45,368.45,366.82,366.97,11674.0,362.5246,362.5246,360.9209,361.0684,11674.0
2022-09-27 13:30:00,366.79,366.84,364.97,365.44,20446.0,360.8913,360.9405,359.1006,359.5631,20446.0
2022-09-27 14:00:00,365.3,366.08,365.06,366.08,27571.0,359.4253,360.1928,359.1892,360.1928,27571.0
2022-09-27 14:30:00,365.97,368.03,365.64,367.85,16260.0,360.0845,362.1114,359.7598,361.9343,16260.0
2022-09-27 15:00:00,367.55,367.79,366.99,367.4,11067.0,361.6391,361.8753,361.0881,361.4915,11067.0
2022-09-27 15:30:00,367.18,368.12,366.67,367.35,54643.0,361.2751,362.2,360.7733,361.4423,54643.0
2022-09-28 09:30:00,369.18,369.18,366.95,367.61,15970.0,363.2429,363.2429,361.0488,361.6982,15970.0
2022-09-28 10:00:00,367.79,368.96,365.56,367.84,16142.0,361.8753,363.0264,359.6811,361.9245,16142.0
2022-09-28 10:30:00,368.1,368.75,367.39,367.75,16574.0,362.1803,362.8198,361.4817,361.8359,16574.0
2022-09-28 11:00:00,367.75,368.17,366.68,366.68,16328.0,361.8359,362.2491,360.7831,360.7831,16328.0
2022-09-28 11:30:00,366.8,368.5,366.7,368.27,27821.0,360.9012,362.5738,360.8028,362.3475,27821.0
2022-09-28 12:00:00,368.56,371.17,368.24,370.13,52875.0,362.6329,365.2009,362.318,364.1776,52875.0
2022-09-28 12:30:00,370.24,371.05,369.98,370.69,7755.0,364.2859,365.0828,364.03,364.7286,7755.0
2022-09-28 13:00:00,370.87,371.16,370.0,370.5,14207.0,364.9057,365.1911,364.0497,364.5417,14207.0
2022-09-28 13:30:00,370.55,370.95,370.16,370.42,10685.0,364.5909,364.9844,364.2071,364.463,10685.0
2022-09-28 14:00:00,370.5,370.69,369.34,369.73,6718.0,364.5417,364.7286,363.4003,363.7841,6718.0
2022-09-28 14:30:00,369.83,370.95,369.53,369.92,9917.0,363.8825,364.9844,363.5873,363.971,9917.0
2022-09-28 15:00:00,369.74,371.1,369.74,370.87,13491.0,363.7939,365.132,363.7939,364.9057,13491.0
2022-09-28 15:30:00,370.9,372.31,370.31,370.31,36608.0,364.9352,366.3226,364.3547,364.3547,36608.0
2022-09-29 09:30:00,368.07,369.27,365.12,365.26,12261.0,362.1508,363.3315,359.2482,359.3859,12261.0
2022-09-29 10:00:00,365.15,367.21,364.9,367.02,15603.0,359.2777,361.3046,359.0317,361.1176,15603.0
2022-09-29 10:30:00,366.9,367.51,366.33,367.18,17308.0,360.9996,361.5998,360.4387,361.2751,17308.0
2022-09-29 11:00:00,367.19,368.69,366.43,367.54,9695.0,361.2849,362.7608,360.5371,361.6293,9695.0
2022-09-29 11:30:00,367.51,368.28,367.03,368.28,4101.0,361.5998,362.3574,361.1275,362.3574,4101.0
2022-09-29 12:00:00,367.81,368.11,366.79,366.95,9742.0,361.8949,362.1901,360.8913,361.0488,9742.0
2022-09-29 12:30:00,366.82,367.78,366.7,367.24,5641.0,360.9209,361.8654,360.8028,361.3341,5641.0
2022-09-29 13:00:00,366.71,366.91,365.72,366.83,4161.0,360.8126,361.0094,359.8385,360.9307,4161.0
2022-09-29 13:30:00,366.59,367.49,365.79,365.94,12862.0,360.6946,361.5801,359.9074,360.055,12862.0
2022-09-29 14:00:00,365.77,365.77,364.22,365.0,18602.0,359.8877,359.8877,358.3627,359.1301,18602.0
2022-09-29 14:30:00,365.0,365.62,364.23,364.24,20159.0,359.1301,359.7402,358.3725,358.3823,20159.0
2022-09-29 15:00:00,364.15,365.52,363.72,365.27,19960.0,358.2938,359.6418,357.8707,359.3958,19960.0
2022-09-29 15:30:00,365.39,367.26,365.39,367.14,36752.0,359.5139,361.3538,359.5139,361.2357,36752.0
2022-09-30 09:30:00,365.84,366.53,363.96,365.45,12927.0,359.9566,360.6355,358.1069,359.5729,12927.0
2022-09-30 10:00:00,365.85,366.52,364.14,365.47,36795.0,359.9665,360.6257,358.284,359.5926,36795.0
2022-09-30 10:30:00,365.48,366.75,365.29,365.56,10372.0,359.6024,360.852,359.4155,359.6811,10372.0
2022-09-30 11:00:00,365.81,368.25,365.76,367.78,30932.0,359.9271,362.3279,359.8779,361.8654,30932.0
2022-09-30 11:30:00,367.14,367.83,364.27,364.39,13245.0,361.2357,361.9146,358.4119,358.5299,13245.0
2022-09-30 12:00:00,364.24,364.47,363.25,363.78,13650.0,358.3823,358.6086,357.4083,357.9297,13650.0
2022-09-30 12:30:00,364.2,364.88,363.86,364.7,7360.0,358.343,359.0121,358.0085,358.835,7360.0
2022-09-30 13:00:00,364.32,366.04,364.05,365.2,17395.0,358.4611,360.1534,358.1954,359.3269,17395.0
2022-09-30 13:30:00,365.17,365.17,363.18,363.74,25437.0,359.2974,359.2974,357.3394,357.8904,25437.0
2022-09-30 14:00:00,363.5,364.28,362.81,363.15,8396.0,357.6542,358.4217,356.9753,357.3099,8396.0
2022-09-30 14:30:00,363.22,363.78,361.5,361.7,12047.0,357.3788,357.9297,355.6864,355.8832,12047.0
2022-09-30 15:00:00,361.42,362.66,360.86,361.65,12633.0,355.6077,356.8278,355.0567,355.834,12633.0
2022-09-30 15:30:00,361.84,362.04,359.22,359.79,50874.0,356.0209,356.2177,353.4431,354.0039,50874.0
2022-10-03 09:30:00,363.1,363.78,361.69,362.02,14350.0,357.2607,357.9297,355.8734,356.1981,14350.0
2022-10-03 10:00:00,362.68,368.12,362.35,367.82,24934.0,356.8474,362.2,356.5227,361.9048,24934.0
2022-10-03 10:30:00,367.84,369.38,367.28,369.13,13761.0,361.9245,363.4397,361.3735,363.1937,13761.0
2022-10-03 11:00:00,369.17,370.23,369.17,369.69,15998.0,363.2331,364.276,363.2331,363.7447,15998.0
2022-10-03 11:30:00,369.48,369.69,367.78,368.25,13443.0,363.5381,363.7447,361.8654,362.3279,13443.0
2022-10-03 12:00:00,368.56,369.28,367.84,367.85,7733.0,362.6329,363.3413,361.9245,361.9343,7733.0
2022-10-03 12:30:00,367.68,368.1,367.48,368.04,7891.0,361.767,362.1803,361.5702,362.1212,7891.0
2022-10-03 13:00:00,368.34,369.91,368.21,369.6,8637.0,362.4164,363.9612,362.2885,363.6561,8637.0
2022-10-03 13:30:00,369.66,370.29,369.65,370.05,11427.0,363.7152,364.3351,363.7053,364.0989,11427.0
2022-10-03 14:00:00,370.17,372.43,370.05,372.43,21735.0,364.217,366.4406,364.0989,366.4406,21735.0
2022-10-03 14:30:00,372.3,373.99,372.29,373.8,17221.0,366.3127,367.9756,366.3029,367.7886,17221.0
2022-10-03 15:00:00,373.69,374.3,372.57,373.0,21045.0,367.6804,368.2806,366.5784,367.0015,21045.0
2022-10-03 15:30:00,372.96,373.3,371.86,372.2,51393.0,366.9621,367.2966,365.8798,366.2143,51393.0
2022-10-04 09:30:00,376.72,381.07,376.12,380.51,10192.0,370.6616,374.9417,370.0713,374.3907,10192.0
2022-10-04 10:00:00,382.19,382.92,380.17,380.51,7909.0,376.0437,376.7619,374.0562,374.3907,7909.0
2022-10-04 10:30:00,380.26,380.78,378.96,380.0,7031.0,374.1447,374.6564,372.8656,373.8889,7031.0
2022-10-04 11:00:00,380.21,380.95,379.59,380.95,5795.0,374.0955,374.8236,373.4855,374.8236,5795.0
2022-10-04 11:30:00,380.88,380.89,378.76,379.27,4569.0,374.7547,374.7646,372.6688,373.1706,4569.0
2022-10-04 12:00:00,379.5,380.36,379.5,380.36,3467.0,373.3969,374.2431,373.3969,374.2431,3467.0
2022-10-04 12:30:00,380.18,380.49,378.55,378.77,7182.0,374.066,374.371,372.4622,372.6787,7182.0
2022-10-04 13:00:00,378.79,378.79,376.75,377.62,9825.0,372.6984,372.6984,370.6912,371.5472,9825.0
2022-10-04 13:30:00,377.53,378.64,377.11,378.09,14693.0,371.4586,372.5508,371.0454,372.0096,14693.0
2022-10-04 14:00:00,378.21,378.72,377.05,377.14,13065.0,372.1277,372.6295,370.9863,371.0749,13065.0
2022-10-04 14:30:00,376.86,378.41,376.85,378.33,8628.0,370.7994,372.3245,370.7896,372.2458,8628.0
2022-10-04 15:00:00,378.06,378.6,377.3,378.46,10730.0,371.9801,372.5114,371.2323,372.3737,10730.0
2022-10-04 15:30:00,378.4,380.03,377.98,379.95,31874.0,372.3146,373.9184,371.9014,373.8397,31874.0
2022-10-05 09:30:00,374.39,377.76,374.39,377.19,26666.0,368.9694,372.2906,368.9694,371.7289,26666.0
2022-10-05 10:00:00,377.4,377.57,376.05,376.69,9641.0,371.9359,372.1034,370.6054,371.2361,9641.0
2022-10-05 10:30:00,376.45,376.47,374.92,375.41,5943.0,370.9996,371.0193,369.4918,369.9747,5943.0
2022-10-05 11:00:00,375.34,377.0,374.55,376.26,8332.0,369.9057,371.5416,369.1271,370.8124,8332.0
2022-10-05 11:30:00,376.05,377.52,375.94,377.16,7465.0,370.6054,372.0541,370.497,371.6993,7465.0
2022-10-05 12:00:00,377.21,379.4,376.87,378.76,6592.0,371.7486,373.9069,371.4135,373.2762,6592.0
2022-10-05 12:30:00,378.65,380.06,378.56,379.85,7564.0,373.1678,374.5573,373.0791,374.3504,7564.0
2022-10-05 13:00:00,379.72,381.44,379.65,380.78,8266.0,374.2223,375.9174,374.1533,375.2669,8266.0
2022-10-05 13:30:00,380.63,381.05,379.89,379.89,23537.0,375.1191,375.533,374.3898,374.3898,23537.0
2022-10-05 14:00:00,379.75,381.08,379.75,381.08,12355.0,374.2518,375.5626,374.2518,375.5626,12355.0
2022-10-05 14:30:00,380.99,381.7,380.4,381.55,5289.0,375.4739,376.1736,374.8924,376.0258,5289.0
2022-10-05 15:00:00,382.1,383.25,381.8,382.31,7328.0,376.5678,377.7012,376.2721,376.7748,7328.0
2022-10-05 15:30:00,382.4,382.66,379.85,380.48,54932.0,376.8635,377.1197,374.3504,374.9713,54932.0
2022-10-06 09:30:00,380.19,383.68,379.5,381.41,15329.0,374.6855,378.1249,374.0054,375.8878,15329.0
2022-10-06 10:00:00,381.48,381.55,380.19,380.53,10909.0,375.9568,376.0258,374.6855,375.0205,10909.0
2022-10-06 10:30:00,380.55,383.32,380.4,383.32,20040.0,375.0402,377.7701,374.8924,377.7701,20040.0
2022-10-06 11:00:00,383.28,384.13,382.0,383.79,15369.0,377.7307,378.5684,376.4692,378.2333,15369.0
2022-10-06 11:30:00,383.59,384.02,382.61,382.97,13512.0,378.0362,378.46,377.0704,377.4252,13512.0
2022-10-06 12:00:00,382.56,384.01,382.47,384.0,15966.0,377.0211,378.4501,376.9324,378.4403,15966.0
2022-10-06 12:30:00,384.06,384.4,383.28,383.28,10304.0,378.4994,378.8345,377.7307,377.7307,10304.0
2022-10-06 13:00:00,383.5,383.75,382.71,383.24,8388.0,377.9475,378.1939,377.169,377.6913,8388.0
2022-10-06 13:30:00,383.17,383.17,382.04,382.24,9542.0,377.6223,377.6223,376.5087,376.7058,9542.0
2022-10-06 14:00:00,382.05,382.31,381.53,381.88,11484.0,376.5185,376.7748,376.0061,376.351,11484.0
2022-10-06 14:30:00,381.94,382.54,380.54,380.86,10667.0,376.4101,377.0014,375.0304,375.3458,10667.0
2022-10-06 15:00:00,380.77,382.1,379.84,382.1,19944.0,375.2571,376.5678,374.3405,376.5678,19944.0
2022-10-06 15:30:00,382.29,382.47,380.2,380.36,56443.0,376.7551,376.9324,374.6953,374.853,56443.0
2022-10-07 09:30:00,376.77,377.92,370.96,371.65,30756.0,371.315,372.4483,365.5891,366.2691,30756.0
2022-10-07 10:00:00,371.65,372.9,371.1,372.27,12871.0,366.2691,367.501,365.7271,366.8801,12871.0
2022-10-07 10:30:00,372.39,372.68,371.08,371.56,13391.0,366.9984,367.2842,365.7074,366.1804,13391.0
2022-10-07 11:00:00,371.88,372.45,369.59,371.03,18509.0,366.4958,367.0575,364.2389,365.6581,18509.0
2022-10-07 11:30:00,371.25,371.38,369.62,370.37,16123.0,365.8749,366.003,364.2685,365.0076,16123.0
2022-10-07 12:00:00,370.17,370.8,368.58,368.74,12205.0,364.8105,365.4314,363.2435,363.4012,12205.0
2022-10-07 12:30:00,368.7,369.48,368.22,368.68,9129.0,363.3618,364.1305,362.8888,363.3421,9129.0
2022-10-07 13:00:00,368.23,369.35,367.74,368.54,9039.0,362.8986,364.0024,362.4157,363.2041,9039.0
2022-10-07 13:30:00,368.5,369.86,368.07,368.75,8086.0,363.1647,364.505,362.7409,363.4111,8086.0
2022-10-07 14:00:00,368.63,369.14,367.7,367.74,11634.0,363.2928,363.7954,362.3763,362.4157,11634.0
2022-10-07 14:30:00,367.7,369.25,367.57,369.23,17109.0,362.3763,363.9038,362.2482,363.8841,17109.0
2022-10-07 15:00:00,369.38,369.74,367.39,367.52,18783.0,364.032,364.3868,362.0708,362.1989,18783.0
2022-10-07 15:30:00,367.57,369.91,367.23,369.49,62454.0,362.2482,364.5543,361.9131,364.1404,62454.0
2022-10-10 09:30:00,371.09,371.9,366.89,369.08,11265.0,365.7172,366.5155,361.578,363.7363,11265.0
2022-10-10 10:00:00,369.15,369.89,367.35,369.58,11476.0,363.8053,364.5346,362.0314,364.2291,11476.0
2022-10-10 10:30:00,370.05,370.05,366.26,366.77,11293.0,364.6923,364.6923,360.9571,361.4598,11293.0
2022-10-10 11:00:00,366.46,367.72,365.69,367.62,6839.0,361.1542,362.396,360.3954,362.2974,6839.0
2022-10-10 11:30:00,367.93,369.69,367.12,369.12,15885.0,362.603,364.3375,361.8047,363.7757,15885.0
2022-10-10 12:00:00,369.08,369.26,366.4,366.43,18711.0,363.7363,363.9137,361.0951,361.1247,18711.0
2022-10-10 12:30:00,366.57,366.63,364.85,364.96,6223.0,361.2627,361.3218,359.5676,359.676,6223.0
2022-10-10 13:00:00,365.07,365.35,364.48,364.97,4277.0,359.7844,360.0603,359.2029,359.6858,4277.0
2022-10-10 13:30:00,364.92,367.18,364.92,366.8,7603.0,359.6365,361.8638,359.6365,361.4893,7603.0
2022-10-10 14:00:00,366.77,367.1,365.69,366.45,10174.0,361.4598,361.785,360.3954,361.1444,10174.0
2022-10-10 14:30:00,366.36,367.52,366.2,366.74,11799.0,361.0557,362.1989,360.898,361.4302,11799.0
2022-10-10 15:00:00,366.72,367.61,365.99,366.23,9429.0,361.4105,362.2876,360.691,360.9276,9429.0
2022-10-10 15:30:00,366.34,366.59,365.12,365.26,41780.0,361.036,361.2824,359.8336,359.9716,41780.0
2022-10-11 09:30:00,365.0,365.67,363.43,364.61,20225.0,359.7154,360.3757,358.1681,359.331,20225.0
2022-10-11 10:00:00,364.62,365.15,363.53,364.42,11765.0,359.3409,359.8632,358.2667,359.1438,11765.0
2022-10-11 10:30:00,364.32,366.3,363.75,365.97,18938.0,359.0452,360.9966,358.4835,360.6713,18938.0
2022-10-11 11:00:00,365.97,368.16,365.79,368.03,16444.0,360.6713,362.8296,360.4939,362.7015,16444.0
2022-10-11 11:30:00,368.07,369.39,367.96,368.69,15164.0,362.7409,364.0418,362.6325,363.352,15164.0
2022-10-11 12:00:00,368.61,369.95,367.66,369.95,13681.0,363.2731,364.5937,362.3369,364.5937,13681.0
2022-10-11 12:30:00,369.98,372.67,369.98,371.73,27722.0,364.6233,367.2743,364.6233,366.3479,27722.0
2022-10-11 13:00:00,371.6,372.37,369.98,370.22,19820.0,366.2198,366.9787,364.6233,364.8598,19820.0
2022-10-11 13:30:00,370.39,370.59,368.56,368.94,9728.0,365.0273,365.2244,363.2238,363.5983,9728.0
2022-10-11 14:00:00,368.94,369.23,367.7,368.06,11435.0,363.5983,363.8841,362.3763,362.7311,11435.0
2022-10-11 14:30:00,368.46,369.09,364.56,364.56,9667.0,363.1253,363.7462,359.2818,359.2818,9667.0
2022-10-11 15:00:00,364.47,364.81,363.01,363.88,13765.0,359.1931,359.5281,357.7542,358.6116,13765.0
2022-10-11 15:30:00,363.57,364.66,363.19,364.18,53939.0,358.3061,359.3803,357.9316,358.9073,53939.0
2022-10-12 09:30:00,365.22,367.36,365.0,366.7,7383.0,359.9322,362.0412,359.7154,361.3908,7383.0
2022-10-12 10:00:00,366.86,368.19,365.75,367.73,11946.0,361.5485,362.8592,360.4545,362.4059,11946.0
2022-10-12 10:30:00,367.79,368.18,366.92,367.99,47155.0,362.465,362.8493,361.6076,362.6621,47155.0
2022-10-12 11:00:00,368.02,369.86,367.78,369.31,29195.0,362.6917,364.505,362.4551,363.963,29195.0
2022-10-12 11:30:00,369.37,369.64,367.82,369.4,37062.0,364.0221,364.2882,362.4946,364.0517,37062.0
2022-10-12 12:00:00,369.4,369.44,367.22,368.42,14834.0,364.0517,364.0911,361.9032,363.0859,14834.0
2022-10-12 12:30:00,368.52,369.09,367.81,368.3,44758.0,363.1844,363.7462,362.4847,362.9676,44758.0
2022-10-12 13:00:00,368.08,368.75,367.04,368.42,16527.0,362.7508,363.4111,361.7258,363.0859,16527.0
2022-10-12 13:30:00,368.49,368.62,367.32,367.94,28736.0,363.1549,363.283,362.0018,362.6128,28736.0
2022-10-12 14:00:00,368.08,369.18,367.51,368.52,33869.0,362.7508,363.8349,362.189,363.1844,33869.0
2022-10-12 14:30:00,368.54,368.99,366.97,367.28,15414.0,363.2041,363.6476,361.6569,361.9624,15414.0
2022-10-12 15:00:00,367.27,367.46,366.62,367.19,15764.0,361.9525,362.1398,361.3119,361.8737,15764.0
2022-10-12 15:30:00,367.13,368.11,365.82,365.87,59180.0,361.8145,362.7804,360.5235,360.5728,59180.0
2022-10-13 09:30:00,357.2,361.31,357.2,360.02,26091.0,352.0283,356.0788,352.0283,354.8075,26091.0
2022-10-13 10:00:00,360.03,361.34,358.78,358.81,16566.0,354.8173,356.1084,353.5854,353.615,16566.0
2022-10-13 10:30:00,358.74,360.21,356.97,356.97,23161.0,353.546,354.9947,351.8016,351.8016,23161.0
2022-10-13 11:00:00,357.05,362.94,356.21,362.41,14901.0,351.8805,357.6852,351.0526,357.1629,14901.0
2022-10-13 11:30:00,362.57,367.19,362.13,366.96,16467.0,357.3206,361.8737,356.8869,361.647,16467.0
2022-10-13 12:00:00,367.56,367.9,365.01,365.75,7934.0,362.2383,362.5734,359.7252,360.4545,7934.0
2022-10-13 12:30:00,365.55,368.34,365.54,367.5,12549.0,360.2574,363.007,360.2476,362.1792,12549.0
2022-10-13 13:00:00,367.75,370.34,367.64,370.04,8356.0,362.4256,364.9781,362.3172,364.6824,8356.0
2022-10-13 13:30:00,370.55,370.77,369.16,369.86,10930.0,365.185,365.4018,363.8152,364.505,10930.0
2022-10-13 14:00:00,369.8,370.14,368.39,368.39,7355.0,364.4459,364.781,363.0563,363.0563,7355.0
2022-10-13 14:30:00,368.61,371.65,368.61,371.65,13529.0,363.2731,366.2691,363.2731,366.2691,13529.0
2022-10-13 15:00:00,371.26,372.24,370.25,370.25,6650.0,365.8847,366.8506,364.8894,364.8894,6650.0
2022-10-13 15:30:00,370.28,371.84,369.77,370.42,48711.0,364.9189,366.4564,364.4163,365.0569,48711.0
2022-10-14 09:30:00,374.41,376.93,373.35,373.55,23460.0,368.9891,371.4727,367.9445,368.1416,23460.0
2022-10-14 10:00:00,372.78,372.97,366.56,367.07,10917.0,367.3827,367.57,361.2528,361.7554,10917.0
2022-10-14 10:30:00,367.22,368.38,366.47,367.34,14955.0,361.9032,363.0464,361.1641,362.0215,14955.0
2022-10-14 11:00:00,367.56,369.3,365.56,365.85,11960.0,362.2383,363.9531,360.2673,360.5531,11960.0
2022-10-14 11:30:00,365.89,366.33,363.91,364.26,10011.0,360.5925,361.0261,358.6412,358.9861,10011.0
2022-10-14 12:00:00,363.95,365.13,362.85,363.55,10959.0,358.6806,359.8435,357.5965,358.2864,10959.0
2022-10-14 12:30:00,364.13,365.08,363.51,363.88,10341.0,358.858,359.7942,358.247,358.6116,10341.0
2022-10-14 13:00:00,364.21,364.85,363.69,364.53,10728.0,358.9368,359.5676,358.4243,359.2522,10728.0
2022-10-14 13:30:00,364.81,365.29,363.48,365.29,7294.0,359.5281,360.0012,358.2174,360.0012,7294.0
2022-10-14 14:00:00,365.35,365.61,363.37,363.91,14590.0,360.0603,360.3166,358.109,358.6412,14590.0
2022-10-14 14:30:00,363.86,363.94,362.9,363.74,14270.0,358.5919,358.6707,357.6458,358.4736,14270.0
2022-10-14 15:00:00,363.74,364.86,363.19,364.8,17825.0,358.4736,359.5774,357.9316,359.5183,17825.0
2022-10-14 15:30:00,364.69,364.99,362.72,363.34,53318.0,359.4099,359.7055,357.4684,358.0794,53318.0
2022-10-17 09:30:00,371.2,372.86,370.86,371.6,15275.0,365.8256,367.4616,365.4905,366.2198,15275.0
2022-10-17 10:00:00,371.84,373.11,371.13,371.13,8179.0,366.4564,367.708,365.7566,365.7566,8179.0
2022-10-17 10:30:00,371.14,371.74,370.16,370.52,7895.0,365.7665,366.3578,364.8007,365.1555,7895.0
2022-10-17 11:00:00,370.56,370.82,369.37,370.82,8425.0,365.1949,365.4511,364.0221,365.4511,8425.0
2022-10-17 11:30:00,370.69,371.52,370.68,371.29,4610.0,365.323,366.141,365.3131,365.9143,4610.0
2022-10-17 12:00:00,371.24,372.23,371.24,371.62,10897.0,365.865,366.8407,365.865,366.2395,10897.0
2022-10-17 12:30:00,371.83,372.27,370.36,370.62,3862.0,366.4465,366.8801,364.9978,365.254,3862.0
2022-10-17 13:00:00,370.66,371.75,370.22,371.5,7170.0,365.2934,366.3677,364.8598,366.1213,7170.0
2022-10-17 13:30:00,371.57,372.29,371.54,372.02,8512.0,366.1903,366.8998,366.1607,366.6337,8512.0
2022-10-17 14:00:00,371.85,372.24,370.78,371.31,7420.0,366.4662,366.8506,365.4117,365.934,7420.0
2022-10-17 14:30:00,371.32,372.38,371.15,371.87,11732.0,365.9439,366.9885,365.7763,366.4859,11732.0
2022-10-17 15:00:00,371.64,371.76,370.67,371.22,9813.0,366.2592,366.3775,365.3033,365.8453,9813.0
2022-10-17 15:30:00,371.41,371.93,370.75,371.08,34342.0,366.0326,366.545,365.3821,365.7074,34342.0
2022-10-18 09:30:00,380.88,380.88,376.06,376.06,15939.0,375.3655,375.3655,370.6153,370.6153,15939.0
2022-10-18 10:00:00,376.26,378.1,374.87,375.4,12172.0,370.8124,372.6257,369.4425,369.9648,12172.0
2022-10-18 10:30:00,375.25,375.44,373.8,374.3,9825.0,369.817,370.0042,368.388,368.8807,9825.0
2022-10-18 11:00:00,374.01,374.61,371.16,371.79,10511.0,368.5949,369.1862,365.7862,366.4071,10511.0
2022-10-18 11:30:00,371.77,372.18,370.31,371.95,7038.0,366.3874,366.7914,364.9485,366.5648,7038.0
2022-10-18 12:00:00,371.9,372.57,371.36,372.0,5147.0,366.5155,367.1758,365.9833,366.614,5147.0
2022-10-18 12:30:00,371.86,374.0,371.74,373.57,5206.0,366.4761,368.5851,366.3578,368.1613,5206.0
2022-10-18 13:00:00,373.22,374.28,371.85,374.09,7856.0,367.8164,368.861,366.4662,368.6738,7856.0
2022-10-18 13:30:00,374.01,376.39,373.93,375.93,12599.0,368.5949,370.9405,368.5161,370.4871,12599.0
2022-10-18 14:00:00,375.95,376.71,374.78,375.31,11440.0,370.5068,371.2558,369.3538,369.8761,11440.0
2022-10-18 14:30:00,375.33,375.33,372.28,372.88,12274.0,369.8958,369.8958,366.89,367.4813,12274.0
2022-10-18 15:00:00,372.85,373.52,372.17,373.44,11011.0,367.4517,368.112,366.7816,368.0332,11011.0
2022-10-18 15:30:00,374.04,375.42,373.52,375.41,51455.0,368.6245,369.9845,368.112,369.9747,51455.0
2022-10-19 09:30:00,370.75,373.6,370.74,372.05,18859.0,365.3821,368.1909,365.3723,366.6633,18859.0
2022-10-19 10:00:00,371.96,375.01,371.78,374.78,6377.0,366.5746,369.5805,366.3972,369.3538,6377.0
2022-10-19 10:30:00,374.98,375.02,373.53,373.54,9730.0,369.5509,369.5903,368.1219,368.1317,9730.0
2022-10-19 11:00:00,373.52,374.05,372.9,372.9,6314.0,368.112,368.6344,367.501,367.501,6314.0
2022-10-19 11:30:00,373.12,373.72,372.47,373.45,2941.0,367.7178,368.3091,367.0772,368.043,2941.0
2022-10-19 12:00:00,372.73,372.73,371.22,371.45,3116.0,367.3335,367.3335,365.8453,366.072,3116.0
2022-10-19 12:30:00,371.73,372.18,369.89,370.12,1564.0,366.3479,366.7914,364.5346,364.7613,1564.0
2022-10-19 13:00:00,370.22,370.22,368.86,369.87,3415.0,364.8598,364.8598,363.5195,364.5149,3415.0
2022-10-19 13:30:00,369.96,370.36,369.62,370.36,3833.0,364.6036,364.9978,364.2685,364.9978,3833.0
2022-10-19 14:00:00,369.99,371.26,369.89,370.96,4110.0,364.6331,365.8847,364.5346,365.5891,4110.0
2022-10-19 14:30:00,370.85,370.97,370.23,370.23,3076.0,365.4807,365.5989,364.8697,364.8697,3076.0
2022-10-19 15:00:00,370.4,371.84,370.16,370.97,3626.0,365.0372,366.4564,364.8007,365.5989,3626.0
2022-10-19 15:30:00,370.88,371.67,370.73,371.67,28238.0,365.5102,366.2888,365.3624,366.2888,28238.0
2022-10-20 09:30:00,372.46,372.99,370.57,371.69,13837.0,367.0674,367.5897,365.2047,366.3085,13837.0
2022-10-20 10:00:00,371.99,373.87,371.24,373.63,18425.0,366.6042,368.457,365.865,368.2204,18425.0
2022-10-20 10:30:00,373.05,373.05,370.39,371.88,13214.0,367.6488,367.6488,365.0273,366.4958,13214.0
2022-10-20 11:00:00,371.82,372.82,371.11,371.11,4651.0,366.4366,367.4222,365.7369,365.7369,4651.0
2022-10-20 11:30:00,371.06,371.8,370.41,370.42,14792.0,365.6876,366.4169,365.0471,365.0569,14792.0
2022-10-20 12:00:00,370.49,370.49,368.64,368.93,13022.0,365.1259,365.1259,363.3027,363.5885,13022.0
2022-10-20 12:30:00,369.13,369.82,368.36,369.69,15987.0,363.7856,364.4656,363.0267,364.3375,15987.0
2022-10-20 13:00:00,369.69,369.94,367.82,368.94,15402.0,364.3375,364.5839,362.4946,363.5983,15402.0
2022-10-20 13:30:00,368.54,368.54,366.84,367.58,11791.0,363.2041,363.2041,361.5287,362.258,11791.0
2022-10-20 14:00:00,367.75,367.76,366.95,367.34,10644.0,362.4256,362.4354,361.6371,362.0215,10644.0
2022-10-20 14:30:00,367.06,368.66,366.96,367.89,12142.0,361.7456,363.3224,361.647,362.5635,12142.0
2022-10-20 15:00:00,367.66,368.87,367.08,367.31,10307.0,362.3369,363.5294,361.7653,361.9919,10307.0
2022-10-20 15:30:00,367.3,368.72,366.87,367.64,45962.0,361.9821,363.3815,361.5583,362.3172,45962.0
2022-10-21 09:30:00,367.0,370.77,365.1,370.3,45023.0,361.6864,365.4018,359.8139,364.9386,45023.0
2022-10-21 10:00:00,370.96,371.96,369.06,369.12,7343.0,365.5891,366.5746,363.7166,363.7757,7343.0
2022-10-21 10:30:00,369.24,370.17,367.42,368.5,10682.0,363.894,364.8105,362.1003,363.1647,10682.0
2022-10-21 11:00:00,367.66,369.41,367.21,368.43,8745.0,362.3369,364.0615,361.8934,363.0957,8745.0
2022-10-21 11:30:00,369.03,370.55,368.73,370.55,3275.0,363.687,365.185,363.3914,365.185,3275.0
2022-10-21 12:00:00,371.06,371.38,369.63,370.25,8839.0,365.6876,366.003,364.2783,364.8894,8839.0
2022-10-21 12:30:00,370.04,372.33,369.56,371.63,5901.0,364.6824,366.9393,364.2094,366.2494,5901.0
2022-10-21 13:00:00,371.62,372.58,369.84,369.84,56761.0,366.2395,367.1856,364.4853,364.4853,56761.0
2022-10-21 13:30:00,369.95,371.19,369.84,370.93,31747.0,364.5937,365.8158,364.4853,365.5595,31747.0
2022-10-21 14:00:00,371.0,371.71,370.64,371.0,25372.0,365.6285,366.3282,365.2737,365.6285,25372.0
2022-10-21 14:30:00,371.05,371.54,370.39,370.99,12578.0,365.6778,366.1607,365.0273,365.6187,12578.0
2022-10-21 15:00:00,371.02,371.96,370.78,371.8,27526.0,365.6482,366.5746,365.4117,366.4169,27526.0
2022-10-21 15:30:00,371.8,372.18,370.33,370.93,167054.0,366.4169,366.7914,364.9682,365.5595,167054.0
2022-10-24 09:30:00,373.82,373.82,370.84,372.56,59386.0,368.4077,368.4077,365.4708,367.1659,59386.0
2022-10-24 10:00:00,372.67,373.19,370.55,372.28,25687.0,367.2743,367.7868,365.185,366.89,25687.0
2022-10-24 10:30:00,371.98,372.4,371.21,372.26,10153.0,366.5943,367.0082,365.8355,366.8703,10153.0
2022-10-24 11:00:00,372.28,372.43,371.05,372.25,19856.0,366.89,367.0378,365.6778,366.8604,19856.0
2022-10-24 11:30:00,372.19,373.4,372.08,373.35,177547.0,366.8013,367.9938,366.6929,367.9445,177547.0
2022-10-24 12:00:00,373.27,374.38,373.0,373.89,21594.0,367.8656,368.9596,367.5996,368.4767,21594.0
2022-10-24 12:30:00,373.88,374.05,372.89,372.98,11831.0,368.4668,368.6344,367.4911,367.5798,11831.0
2022-10-24 13:00:00,373.23,373.39,371.87,372.43,12314.0,367.8262,367.9839,366.4859,367.0378,12314.0
2022-10-24 13:30:00,372.32,372.63,371.62,371.62,14825.0,366.9294,367.2349,366.2395,366.2395,14825.0
2022-10-24 14:00:00,371.77,373.05,371.76,372.77,50878.0,366.3874,367.6488,366.3775,367.3729,50878.0
2022-10-24 14:30:00,372.77,375.81,372.76,374.94,22450.0,367.3729,370.3689,367.363,369.5115,22450.0
2022-10-24 15:00:00,374.76,375.04,373.35,373.36,32925.0,369.3341,369.61,367.9445,367.9543,32925.0
2022-10-24 15:30:00,373.33,373.57,372.33,372.67,152460.0,367.9248,368.1613,366.9393,367.2743,152460.0
2022-10-25 09:30:00,374.14,375.5,373.12,375.45,94934.0,368.723,370.0634,367.7178,370.0141,94934.0
2022-10-25 10:00:00,375.5,376.1,373.89,374.67,22879.0,370.0634,370.6547,368.4767,369.2454,22879.0
2022-10-25 10:30:00,374.78,375.39,374.52,374.65,50010.0,369.3538,369.955,369.0975,369.2257,50010.0
2022-10-25 11:00:00,374.59,376.8,374.59,376.66,11729.0,369.1665,371.3445,369.1665,371.2066,11729.0
2022-10-25 11:30:00,377.13,377.13,376.33,376.47,34715.0,371.6698,371.6698,370.8813,371.0193,34715.0
2022-10-25 12:00:00,376.83,377.9,376.59,377.41,33409.0,371.3741,372.4286,371.1376,371.9457,33409.0
2022-10-25 12:30:00,377.45,377.5,376.56,376.72,39031.0,371.9851,372.0344,371.108,371.2657,39031.0
2022-10-25 13:00:00,377.09,377.38,376.65,377.34,71911.0,371.6303,371.9161,371.1967,371.8767,71911.0
2022-10-25 13:30:00,377.34,378.6,377.16,377.41,37119.0,371.8767,373.1185,371.6993,371.9457,37119.0
2022-10-25 14:00:00,377.41,378.72,377.24,378.43,28212.0,371.9457,373.2367,371.7782,372.9509,28212.0
2022-10-25 14:30:00,378.37,379.01,377.9,377.96,53351.0,372.8918,373.5225,372.4286,372.4877,53351.0
2022-10-25 15:00:00,378.0,379.17,377.81,379.05,29822.0,372.5272,373.6802,372.3399,373.562,29822.0
2022-10-25 15:30:00,379.05,379.98,377.87,378.0,231981.0,373.562,374.4785,372.399,372.5272,231981.0
2022-10-26 09:30:00,385.16,394.63,381.84,389.2,75641.0,379.5835,388.9164,376.3116,383.565,75641.0
2022-10-26 10:00:00,388.8,397.86,388.8,396.83,82209.0,383.1708,392.0996,383.1708,391.0845,82209.0
2022-10-26 10:30:00,396.47,396.47,392.53,394.93,71621.0,390.7297,390.7297,386.8468,389.212,71621.0
2022-10-26 11:00:00,395.14,397.36,394.76,395.58,54405.0,389.419,391.6069,389.0445,389.8526,54405.0
2022-10-26 11:30:00,395.41,397.14,394.48,394.75,30035.0,389.6851,391.39,388.7686,389.0346,30035.0
2022-10-26 12:00:00,394.78,396.26,391.92,392.32,23554.0,389.0642,390.5228,386.2456,386.6398,23554.0
2022-10-26 12:30:00,392.06,392.38,390.09,391.6,28060.0,386.3836,386.699,384.4421,385.9303,28060.0
2022-10-26 13:00:00,391.74,392.11,390.31,391.5,15098.0,386.0682,386.4329,384.6589,385.8317,15098.0
2022-10-26 13:30:00,391.45,391.66,389.81,389.81,29836.0,385.7824,385.9894,384.1662,384.1662,29836.0
2022-10-26 14:00:00,389.97,391.28,389.64,390.56,42036.0,384.3239,385.6149,383.9986,384.9053,42036.0
2022-10-26 14:30:00,390.36,390.52,388.67,389.39,36760.0,384.7082,384.8659,383.0427,383.7523,36760.0
2022-10-26 15:00:00,389.39,389.39,387.66,388.43,51758.0,383.7523,383.7523,382.0473,382.8062,51758.0
2022-10-26 15:30:00,388.48,391.15,385.9,388.85,192983.0,382.8554,385.4868,380.3128,383.2201,192983.0
2022-10-27 09:30:00,392.75,397.21,392.75,394.0,42795.0,387.0636,391.459,387.0636,388.2955,42795.0
2022-10-27 10:00:00,393.72,401.56,393.71,400.55,29515.0,388.0196,395.7461,388.0097,394.7507,29515.0
2022-10-27 10:30:00,401.11,401.96,399.67,400.19,29404.0,395.3026,396.1403,393.8834,394.3959,29404.0
2022-10-27 11:00:00,399.7,401.6,398.51,399.16,38839.0,393.913,395.7855,392.7402,393.3808,38839.0
2022-10-27 11:30:00,399.29,399.93,397.62,397.62,16562.0,393.5089,394.1397,391.8631,391.8631,16562.0
2022-10-27 12:00:00,397.38,398.55,395.98,396.09,17129.0,391.6266,392.7796,390.2468,390.3552,17129.0
2022-10-27 12:30:00,396.21,397.25,395.78,397.16,22673.0,390.4735,391.4985,390.0497,391.4098,22673.0
2022-10-27 13:00:00,397.01,399.58,396.42,398.05,14397.0,391.2619,393.7947,390.6805,392.2869,14397.0
2022-10-27 13:30:00,398.06,398.29,397.16,397.16,13907.0,392.2967,392.5234,391.4098,391.4098,13907.0
2022-10-27 14:00:00,397.45,397.85,396.68,397.04,22000.0,391.6956,392.0898,390.9367,391.2915,22000.0
2022-10-27 14:30:00,397.21,400.01,396.73,399.23,28623.0,391.459,394.2185,390.986,393.4498,28623.0
2022-10-27 15:00:00,399.42,401.95,399.4,401.76,48137.0,393.637,396.1304,393.6173,395.9432,48137.0
2022-10-27 15:30:00,401.7,402.48,400.29,400.68,158947.0,395.884,396.6527,394.4944,394.8788,158947.0
2022-10-28 09:30:00,400.9,404.47,400.9,403.26,15195.0,395.0956,398.6139,395.0956,397.4214,15195.0
2022-10-28 10:00:00,403.8,404.67,401.46,404.17,15377.0,397.9536,398.811,395.6475,398.3183,15377.0
2022-10-28 10:30:00,404.4,408.1,403.76,407.72,28914.0,398.5449,402.1914,397.9142,401.8169,28914.0
2022-10-28 11:00:00,407.65,408.22,407.38,407.97,20091.0,401.7479,402.3096,401.4818,402.0632,20091.0
2022-10-28 11:30:00,407.79,409.42,407.76,408.67,13222.0,401.8859,403.4923,401.8563,402.7531,13222.0
2022-10-28 12:00:00,408.87,410.33,408.25,409.93,10983.0,402.9502,404.3891,402.3392,403.9949,10983.0
2022-10-28 12:30:00,409.94,410.59,409.19,410.28,13654.0,404.0047,404.6453,403.2656,404.3398,13654.0
2022-10-28 13:00:00,410.42,410.74,409.86,410.11,18970.0,404.4778,404.7931,403.9259,404.1723,18970.0
2022-10-28 13:30:00,410.26,411.49,410.26,410.6,21372.0,404.3201,405.5323,404.3201,404.6552,21372.0
2022-10-28 14:00:00,410.64,410.85,410.02,410.56,11646.0,404.6946,404.9015,404.0836,404.6157,11646.0
2022-10-28 14:30:00,410.64,412.65,410.45,412.54,14682.0,404.6946,406.6755,404.5073,406.5671,14682.0
2022-10-28 15:00:00,412.53,413.8,412.31,413.8,18637.0,406.5572,407.8088,406.3404,407.8088,18637.0
2022-10-28 15:30:00,413.61,413.86,412.99,413.54,96071.0,407.6216,407.868,407.0106,407.5526,96071.0
2022-10-31 09:30:00,411.96,414.63,410.91,412.73,26464.0,405.9955,408.6268,404.9607,406.7543,26464.0
2022-10-31 10:00:00,412.9,414.44,411.34,413.41,38171.0,406.9219,408.4396,405.3845,407.4245,38171.0
2022-10-31 10:30:00,413.0,413.64,412.65,412.99,20141.0,407.0204,407.6512,406.6755,407.0106,20141.0
2022-10-31 11:00:00,413.2,415.57,412.87,415.0,18764.0,407.2175,409.5532,406.8923,408.9915,18764.0
2022-10-31 11:30:00,414.94,415.92,413.89,414.5,15704.0,408.9323,409.8981,407.8975,408.4987,15704.0
2022-10-31 12:00:00,414.65,416.35,414.22,415.72,17809.0,408.6465,410.3219,408.2228,409.701,17809.0
2022-10-31 12:30:00,415.71,415.76,414.78,415.03,16468.0,409.6912,409.7405,408.7746,409.021,16468.0
2022-10-31 13:00:00,414.91,415.11,413.94,414.59,13737.0,408.9028,409.0999,407.9468,408.5874,13737.0
2022-10-31 13:30:00,414.67,415.38,414.25,415.15,13223.0,408.6662,409.366,408.2523,409.1393,13223.0
2022-10-31 14:00:00,415.15,416.15,415.05,415.85,15990.0,409.1393,410.1248,409.0407,409.8292,15990.0
2022-10-31 14:30:00,415.7,416.74,415.7,415.8,13678.0,409.6813,410.7063,409.6813,409.7799,13678.0
2022-10-31 15:00:00,415.98,416.24,415.06,416.17,20041.0,409.9573,410.2135,409.0506,410.1445,20041.0
2022-10-31 15:30:00,416.09,416.74,414.49,414.61,85464.0,410.0657,410.7063,408.4888,408.6071,85464.0
2022-11-01 09:30:00,416.69,418.22,415.51,416.37,15656.0,410.657,412.1648,409.4941,410.3416,15656.0
2022-11-01 10:00:00,416.33,416.36,413.82,415.09,18474.0,410.3022,410.3318,407.8285,409.0802,18474.0
2022-11-01 10:30:00,414.76,415.38,411.13,411.43,11160.0,408.7549,409.366,405.1775,405.4732,11160.0
2022-11-01 11:00:00,411.51,411.74,410.52,411.17,8921.0,405.552,405.7787,404.5763,405.2169,8921.0
2022-11-01 11:30:00,411.31,411.31,409.61,410.44,6383.0,405.3549,405.3549,403.6795,404.4975,6383.0
2022-11-01 12:00:00,410.13,411.68,409.44,409.97,12173.0,404.192,405.7195,403.512,404.0343,12173.0
2022-11-01 12:30:00,409.92,411.22,409.54,411.22,7606.0,403.985,405.2662,403.6105,405.2662,7606.0
2022-11-01 13:00:00,411.09,411.98,410.61,411.64,12495.0,405.1381,406.0152,404.665,405.6801,12495.0
2022-11-01 13:30:00,411.74,413.27,411.52,413.27,22115.0,405.7787,407.2865,405.5618,407.2865,22115.0
2022-11-01 14:00:00,413.18,413.6,412.83,413.6,12505.0,407.1978,407.6117,406.8529,407.6117,12505.0
2022-11-01 14:30:00,413.64,414.54,413.13,414.39,16180.0,407.6512,408.5381,407.1485,408.3903,16180.0
2022-11-01 15:00:00,414.3,414.81,413.62,413.71,13923.0,408.3016,408.8042,407.6314,407.7201,13923.0
2022-11-01 15:30:00,413.71,414.32,412.81,413.3,96032.0,407.7201,408.3213,406.8332,407.3161,96032.0
2022-11-02 09:30:00,413.63,413.63,411.21,412.05,6719.0,407.6413,407.6413,405.2563,406.0842,6719.0
2022-11-02 10:00:00,411.62,412.83,411.16,411.76,9634.0,405.6604,406.8529,405.2071,405.7984,9634.0
2022-11-02 10:30:00,412.06,413.22,411.6,412.38,7327.0,406.094,407.2372,405.6407,406.4094,7327.0
2022-11-02 11:00:00,412.38,413.24,411.57,411.83,8236.0,406.4094,407.2569,405.6111,405.8674,8236.0
2022-11-02 11:30:00,412.27,413.78,411.46,412.84,14330.0,406.301,407.7891,405.5027,406.8627,14330.0
2022-11-02 12:00:00,412.57,413.06,410.5,410.83,10046.0,406.5966,407.0796,404.5566,404.8818,10046.0
2022-11-02 12:30:00,410.84,412.64,410.16,412.64,3400.0,404.8917,406.6656,404.2215,406.6656,3400.0
2022-11-02 13:00:00,412.36,412.94,411.89,411.89,4391.0,406.3897,406.9613,405.9265,405.9265,4391.0
2022-11-02 13:30:00,411.86,413.14,411.5,412.05,9046.0,405.8969,407.1584,405.5421,406.0842,9046.0
2022-11-02 14:00:00,412.39,416.5,412.04,416.5,13204.0,406.4193,410.4697,406.0743,410.4697,13204.0
2022-11-02 14:30:00,416.5,416.92,408.1,409.34,22870.0,410.4697,410.8837,402.1914,403.4134,22870.0
2022-11-02 15:00:00,409.24,412.08,405.09,405.87,16402.0,403.3149,406.1137,399.2249,399.9936,16402.0
2022-11-02 15:30:00,405.59,405.96,402.25,402.3,77970.0,399.7177,400.0823,396.4261,396.4753,77970.0
2022-11-03 09:30:00,395.76,400.15,393.99,396.27,41565.0,390.03,394.3565,388.2857,390.5326,41565.0
2022-11-03 10:00:00,396.59,401.61,395.4,400.88,15948.0,390.848,395.7953,389.6752,395.0759,15948.0
2022-11-03 10:30:00,401.06,402.39,399.23,401.69,16593.0,395.2533,396.564,393.4498,395.8742,16593.0
2022-11-03 11:00:00,401.58,401.85,398.49,398.63,15704.0,395.7658,396.0319,392.7205,392.8585,15704.0
2022-11-03 11:30:00,398.65,398.84,397.24,397.43,18562.0,392.8782,393.0654,391.4886,391.6758,18562.0
2022-11-03 12:00:00,397.32,399.89,396.83,398.92,15131.0,391.5674,394.1002,391.0845,393.1443,15131.0
2022-11-03 12:30:00,398.96,400.06,398.39,399.74,16641.0,393.1837,394.2678,392.6219,393.9524,16641.0
2022-11-03 13:00:00,399.78,399.78,397.83,398.25,11849.0,393.9918,393.9918,392.0701,392.484,11849.0
2022-11-03 13:30:00,398.53,398.65,397.49,397.68,7154.0,392.7599,392.8782,391.735,391.9222,7154.0
2022-11-03 14:00:00,397.77,398.94,396.94,398.94,16469.0,392.0109,393.164,391.1929,393.164,16469.0
2022-11-03 14:30:00,398.79,399.29,398.11,399.05,19025.0,393.0162,393.5089,392.346,393.2724,19025.0
2022-11-03 15:00:00,399.13,399.52,398.31,399.06,17592.0,393.3512,393.7356,392.5431,393.2822,17592.0
2022-11-03 15:30:00,399.0,399.73,396.84,397.23,86762.0,393.2231,393.9425,391.0944,391.4787,86762.0
2022-11-04 09:30:00,403.0,403.89,394.18,397.23,42937.0,397.1652,398.0423,388.4729,391.4787,42937.0
2022-11-04 10:00:00,397.24,400.71,396.44,400.06,18234.0,391.4886,394.9084,390.7002,394.2678,18234.0
2022-11-04 10:30:00,400.05,400.8,398.13,398.13,12547.0,394.2579,394.9971,392.3657,392.3657,12547.0
2022-11-04 11:00:00,398.28,399.32,394.28,394.58,20927.0,392.5135,393.5385,388.5715,388.8671,20927.0
2022-11-04 11:30:00,394.72,394.95,389.67,389.92,32608.0,389.0051,389.2318,384.0282,384.2746,32608.0
2022-11-04 12:00:00,390.0,391.69,388.66,391.51,23893.0,384.3534,386.019,383.0328,385.8416,23893.0
2022-11-04 12:30:00,391.23,392.3,389.6,392.02,24223.0,385.5656,386.6201,383.9592,386.3442,24223.0
2022-11-04 13:00:00,391.89,392.61,390.15,391.06,43221.0,386.2161,386.9256,384.5013,385.3981,43221.0
2022-11-04 13:30:00,390.94,391.93,390.81,391.38,24069.0,385.2798,386.2555,385.1517,385.7134,24069.0
2022-11-04 14:00:00,391.52,394.03,391.45,393.87,15542.0,385.8514,388.3251,385.7824,388.1674,15542.0
2022-11-04 14:30:00,394.09,395.18,393.42,395.01,23399.0,388.3842,389.4584,387.7239,389.2909,23399.0
2022-11-04 15:00:00,394.88,395.53,393.85,394.73,26355.0,389.1628,389.8034,388.1477,389.0149,26355.0
2022-11-04 15:30:00,394.7,396.28,393.95,395.97,114414.0,388.9854,390.5425,388.2462,390.237,114414.0
2022-11-07 09:30:00,397.67,399.63,397.66,399.03,15505.0,391.9124,393.844,391.9025,393.2527,15505.0
2022-11-07 10:00:00,399.25,402.57,398.99,402.13,34044.0,393.4695,396.7414,393.2133,396.3078,34044.0
2022-11-07 10:30:00,402.11,403.71,401.77,403.43,16690.0,396.2881,397.8649,395.953,397.589,16690.0
2022-11-07 11:00:00,403.73,404.36,402.74,404.36,11405.0,397.8846,398.5055,396.909,398.5055,11405.0
2022-11-07 11:30:00,404.17,404.35,402.6,402.96,15589.0,398.3183,398.4957,396.771,397.1258,15589.0
2022-11-07 12:00:00,403.12,405.64,402.79,405.31,16026.0,397.2835,399.767,396.9582,399.4418,16026.0
2022-11-07 12:30:00,405.5,406.78,405.49,406.17,12083.0,399.629,400.8905,399.6192,400.2893,12083.0
2022-11-07 13:00:00,406.19,407.25,406.19,406.58,7502.0,400.309,401.3537,400.309,400.6934,7502.0
2022-11-07 13:30:00,406.78,407.73,406.31,407.66,21170.0,400.8905,401.8267,400.4273,401.7577,21170.0
2022-11-07 14:00:00,407.5,409.69,407.5,409.25,13669.0,401.6001,403.7583,401.6001,403.3247,13669.0
2022-11-07 14:30:00,409.29,409.73,408.95,409.12,11505.0,403.3641,403.7978,403.0291,403.1966,11505.0
2022-11-07 15:00:00,408.96,410.53,408.96,410.3,15190.0,403.0389,404.5862,403.0389,404.3595,15190.0
2022-11-07 15:30:00,410.28,413.05,410.27,412.6,136538.0,404.3398,407.0697,404.3299,406.6262,136538.0
2022-11-08 09:30:00,415.93,418.2,414.99,415.02,44881.0,409.908,412.1451,408.9816,409.0112,44881.0
2022-11-08 10:00:00,414.49,418.72,414.23,418.5,11963.0,408.4888,412.6576,408.2326,412.4408,11963.0
2022-11-08 10:30:00,418.71,422.0,418.56,421.57,21151.0,412.6477,415.8901,412.4999,415.4663,21151.0
2022-11-08 11:00:00,421.44,423.03,420.51,422.42,12529.0,415.3382,416.9052,414.4217,416.304,12529.0
2022-11-08 11:30:00,422.25,424.1,422.25,422.61,11421.0,416.1365,417.9597,416.1365,416.4913,11421.0
2022-11-08 12:00:00,422.36,422.63,420.05,420.36,18177.0,416.2449,416.511,413.9683,414.2739,18177.0
2022-11-08 12:30:00,420.27,420.27,417.97,418.89,35188.0,414.1852,414.1852,411.9185,412.8251,35188.0
2022-11-08 13:00:00,419.19,419.79,417.22,417.22,4494.0,413.1208,413.7121,411.1793,411.1793,4494.0
2022-11-08 13:30:00,416.44,417.39,415.21,415.22,9546.0,410.4106,411.3469,409.1984,409.2083,9546.0
2022-11-08 14:00:00,415.52,415.9,413.77,414.1,68219.0,409.5039,409.8784,407.7793,408.1045,68219.0
2022-11-08 14:30:00,414.05,417.16,413.22,416.8,54510.0,408.0552,411.1202,407.2372,410.7654,54510.0
2022-11-08 15:00:00,416.79,418.13,416.68,417.97,145795.0,410.7555,412.0761,410.6471,411.9185,145795.0
2022-11-08 15:30:00,418.18,419.39,416.07,416.66,79739.0,412.1254,413.3179,410.046,410.6274,79739.0
2022-11-09 09:30:00,414.78,417.83,413.9,415.68,28284.0,408.7746,411.7805,407.9074,409.6616,28284.0
2022-11-09 10:00:00,415.0,417.76,415.0,416.39,11041.0,408.9915,411.7115,408.9915,410.3613,11041.0
2022-11-09 10:30:00,417.19,417.19,414.9,415.95,24266.0,411.1498,411.1498,408.8929,409.9277,24266.0
2022-11-09 11:00:00,416.63,417.22,415.36,416.04,15394.0,410.5979,411.1793,409.3462,410.0164,15394.0
2022-11-09 11:30:00,415.57,417.54,415.57,417.54,8557.0,409.5532,411.4947,409.5532,411.4947,8557.0
2022-11-09 12:00:00,416.75,416.75,415.77,416.15,35050.0,410.7161,410.7161,409.7503,410.1248,35050.0
2022-11-09 12:30:00,416.38,416.96,415.92,416.65,3061.0,410.3515,410.9231,409.8981,410.6176,3061.0
2022-11-09 13:00:00,416.68,416.68,415.61,416.16,6057.0,410.6471,410.6471,409.5926,410.1347,6057.0
2022-11-09 13:30:00,416.19,416.19,415.0,415.98,47743.0,410.1642,410.1642,408.9915,409.9573,47743.0
2022-11-09 14:00:00,415.91,417.34,415.9,416.99,7104.0,409.8883,411.2976,409.8784,410.9527,7104.0
2022-11-09 14:30:00,417.0,417.22,416.2,416.67,22021.0,410.9625,411.1793,410.1741,410.6373,22021.0
2022-11-09 15:00:00,416.55,417.64,416.52,416.86,12391.0,410.519,411.5932,410.4895,410.8245,12391.0
2022-11-09 15:30:00,416.8,416.8,415.38,416.19,68655.0,410.7654,410.7654,409.366,410.1642,68655.0
2022-11-10 09:30:00,437.69,438.31,429.55,432.91,75071.0,431.3529,431.964,423.3308,426.6422,75071.0
2022-11-10 10:00:00,432.54,433.37,431.34,431.79,26322.0,426.2775,427.0955,425.0949,425.5384,26322.0
2022-11-10 10:30:00,432.3,433.65,431.03,433.01,14901.0,426.041,427.3714,424.7894,426.7407,14901.0
2022-11-10 11:00:00,433.48,433.81,431.68,433.76,28600.0,427.2039,427.5291,425.43,427.4798,28600.0
2022-11-10 11:30:00,433.86,434.44,432.57,433.82,10152.0,427.5784,428.15,426.3071,427.539,10152.0
2022-11-10 12:00:00,433.55,433.94,432.27,432.51,7055.0,427.2729,427.6572,426.0114,426.2479,7055.0
2022-11-10 12:30:00,432.13,432.34,430.66,430.86,5466.0,425.8734,426.0804,424.4247,424.6218,5466.0
2022-11-10 13:00:00,431.0,432.53,430.99,432.53,8175.0,424.7598,426.2677,424.75,426.2677,8175.0
2022-11-10 13:30:00,432.74,435.01,432.74,434.54,11310.0,426.4746,428.7117,426.4746,428.2486,11310.0
2022-11-10 14:00:00,434.33,435.72,433.9,434.62,7301.0,428.0416,429.4115,427.6178,428.3274,7301.0
2022-11-10 14:30:00,434.36,435.14,434.12,434.96,8153.0,428.0712,428.8399,427.8346,428.6625,8153.0
2022-11-10 15:00:00,434.88,436.44,434.83,436.22,14324.0,428.5836,430.121,428.5344,429.9042,14324.0
2022-11-10 15:30:00,436.27,438.43,434.83,437.59,102844.0,429.9535,432.0822,428.5344,431.2544,102844.0
2022-11-11 09:30:00,438.0,438.0,433.94,435.59,24271.0,431.6585,431.6585,427.6572,429.2834,24271.0
2022-11-11 10:00:00,436.15,442.76,436.03,441.94,14648.0,429.8352,436.3495,429.717,435.5414,14648.0
2022-11-11 10:30:00,441.69,441.71,439.76,440.7,15347.0,435.295,435.3147,433.393,434.3194,15347.0
2022-11-11 11:00:00,440.97,441.84,440.12,440.91,11331.0,434.5855,435.4429,433.7478,434.5263,11331.0
2022-11-11 11:30:00,440.3,440.79,438.68,439.47,16732.0,433.9252,434.4081,432.3286,433.1072,16732.0
2022-11-11 12:00:00,439.5,441.12,439.23,440.14,12203.0,433.1367,434.7333,432.8707,433.7675,12203.0
2022-11-11 12:30:00,440.25,440.47,439.09,439.3,18684.0,433.8759,434.0927,432.7327,432.9396,18684.0
2022-11-11 13:00:00,439.53,440.41,439.34,440.33,17638.0,433.1663,434.0336,432.9791,433.9547,17638.0
2022-11-11 13:30:00,440.7,441.19,439.48,440.58,10723.0,434.3194,434.8023,433.117,434.2011,10723.0
2022-11-11 14:00:00,440.61,441.75,439.93,441.39,18456.0,434.2307,435.3542,433.5605,434.9994,18456.0
2022-11-11 14:30:00,441.44,442.71,441.34,442.66,11855.0,435.0487,436.3003,434.9501,436.251,11855.0
2022-11-11 15:00:00,442.54,442.54,439.4,439.48,30383.0,436.1327,436.1327,433.0382,433.117,30383.0
2022-11-11 15:30:00,439.64,439.86,437.9,438.56,62924.0,433.2747,433.4915,431.5599,432.2104,62924.0
2022-11-14 09:30:00,438.1,439.18,436.33,438.11,19685.0,431.757,432.8214,430.0126,431.7669,19685.0
2022-11-14 10:00:00,439.04,441.48,437.84,440.31,13354.0,432.6834,435.0881,431.5008,433.935,13354.0
2022-11-14 10:30:00,440.33,441.26,439.58,440.72,8053.0,433.9547,434.8713,433.2156,434.3391,8053.0
2022-11-14 11:00:00,440.05,440.11,437.48,438.08,8330.0,433.6788,433.7379,431.146,431.7373,8330.0
2022-11-14 11:30:00,438.03,439.1,437.62,437.88,6304.0,431.688,432.7425,431.284,431.5402,6304.0
2022-11-14 12:00:00,437.86,438.61,437.15,437.69,9220.0,431.5205,432.2596,430.8208,431.3529,9220.0
2022-11-14 12:30:00,437.61,438.62,437.36,437.95,7954.0,431.2741,432.2695,431.0277,431.6092,7954.0
2022-11-14 13:00:00,437.59,439.06,437.51,439.06,6460.0,431.2544,432.7031,431.1756,432.7031,6460.0
2022-11-14 13:30:00,439.04,439.4,437.96,438.15,10053.0,432.6834,433.0382,431.619,431.8063,10053.0
2022-11-14 14:00:00,438.41,439.03,437.6,439.03,14518.0,432.0625,432.6735,431.2643,432.6735,14518.0
2022-11-14 14:30:00,439.02,439.13,436.48,436.49,18085.0,432.6637,432.7721,430.1605,430.1703,18085.0
2022-11-14 15:00:00,436.62,437.81,435.72,436.01,9495.0,430.2984,431.4712,429.4115,429.6973,9495.0
2022-11-14 15:30:00,436.09,436.23,432.08,432.61,60503.0,429.7761,429.9141,425.8242,426.3465,60503.0
2022-11-15 09:30:00,436.26,439.36,436.26,438.42,10112.0,429.9437,432.9988,429.9437,432.0724,10112.0
2022-11-15 10:00:00,438.09,439.12,437.24,438.08,14100.0,431.7472,432.7622,430.9095,431.7373,14100.0
2022-11-15 10:30:00,438.16,439.1,436.74,438.42,18572.0,431.8161,432.7425,430.4167,432.0724,18572.0
2022-11-15 11:00:00,438.22,438.85,437.5,437.94,6603.0,431.8753,432.4962,431.1657,431.5993,6603.0
2022-11-15 11:30:00,438.71,439.31,438.29,438.98,8740.0,432.3582,432.9495,431.9443,432.6243,8740.0
2022-11-15 12:00:00,439.1,439.1,437.24,437.24,10018.0,432.7425,432.7425,430.9095,430.9095,10018.0
2022-11-15 12:30:00,437.25,437.65,436.3,436.48,5795.0,430.9193,431.3135,429.9831,430.1605,5795.0
2022-11-15 13:00:00,437.06,437.06,433.32,433.89,8475.0,430.7321,430.7321,427.0462,427.608,8475.0
2022-11-15 13:30:00,434.03,434.13,431.95,433.47,7850.0,427.7459,427.8445,425.6961,427.194,7850.0
2022-11-15 14:00:00,433.36,435.66,432.2,435.66,9384.0,427.0856,429.3523,425.9424,429.3523,9384.0
2022-11-15 14:30:00,435.66,436.42,434.57,436.12,5959.0,429.3523,430.1013,428.2781,429.8057,5959.0
2022-11-15 15:00:00,436.61,437.08,435.82,436.57,10189.0,430.2886,430.7518,429.51,430.2492,10189.0
2022-11-15 15:30:00,436.36,436.54,434.27,436.0,70455.0,430.0422,430.2196,427.9825,429.6874,70455.0
2022-11-16 09:30:00,435.0,435.13,432.8,433.23,16338.0,428.7019,428.83,426.5337,426.9575,16338.0
2022-11-16 10:00:00,434.31,434.64,432.69,432.98,20744.0,428.0219,428.3471,426.4253,426.7111,20744.0
2022-11-16 10:30:00,433.21,433.72,430.74,431.49,9453.0,426.9378,427.4404,424.5036,425.2427,9453.0
2022-11-16 11:00:00,431.61,431.97,430.77,431.31,7132.0,425.361,425.7158,424.5331,425.0653,7132.0
2022-11-16 11:30:00,431.33,431.74,430.58,431.23,8261.0,425.085,425.4891,424.3459,424.9865,8261.0
2022-11-16 12:00:00,431.2,431.2,429.95,430.65,11580.0,424.9569,424.9569,423.725,424.4149,11580.0
2022-11-16 12:30:00,430.89,432.21,430.59,431.31,7038.0,424.6514,425.9523,424.3557,425.0653,7038.0
2022-11-16 13:00:00,431.17,431.49,430.96,431.02,3577.0,424.9273,425.2427,424.7204,424.7795,3577.0
2022-11-16 13:30:00,430.95,430.95,429.44,429.57,7359.0,424.7105,424.7105,423.2224,423.3505,7359.0
2022-11-16 14:00:00,430.22,431.36,430.22,431.13,5958.0,423.9911,425.1146,423.9911,424.8879,5958.0
2022-11-16 14:30:00,431.06,431.86,430.47,431.27,11741.0,424.8189,425.6074,424.2375,425.0259,11741.0
2022-11-16 15:00:00,431.41,432.05,430.34,432.04,13704.0,425.1639,425.7946,424.1094,425.7848,13704.0
2022-11-16 15:30:00,432.02,432.58,431.13,431.42,65359.0,425.765,426.3169,424.8879,425.1737,65359.0
2022-11-17 09:30:00,425.15,426.05,423.35,423.64,27084.0,418.9945,419.8815,417.2206,417.5064,27084.0
2022-11-17 10:00:00,424.0,426.78,423.62,425.99,11364.0,417.8612,420.6009,417.4867,419.8223,11364.0
2022-11-17 10:30:00,425.62,425.93,424.05,424.28,37375.0,419.4577,419.7632,417.9104,418.1371,37375.0
2022-11-17 11:00:00,424.11,424.82,422.61,424.82,28421.0,417.9696,418.6693,416.4913,418.6693,28421.0
2022-11-17 11:30:00,424.55,426.74,423.75,426.61,16832.0,418.4032,420.5615,417.6148,420.4334,16832.0
2022-11-17 12:00:00,426.82,428.52,426.73,427.88,13447.0,420.6403,422.3157,420.5516,421.685,13447.0
2022-11-17 12:30:00,427.85,428.97,427.83,428.88,7268.0,421.6554,422.7592,421.6357,422.6705,7268.0
2022-11-17 13:00:00,428.88,429.09,428.01,428.8,5617.0,422.6705,422.8775,421.8131,422.5917,5617.0
2022-11-17 13:30:00,428.89,430.34,428.89,430.34,8694.0,422.6804,424.1094,422.6804,424.1094,8694.0
2022-11-17 14:00:00,430.3,430.84,429.53,430.34,11487.0,424.0699,424.6021,423.3111,424.1094,11487.0
2022-11-17 14:30:00,430.48,430.48,429.16,429.43,5018.0,424.2473,424.2473,422.9464,423.2125,5018.0
2022-11-17 15:00:00,429.5,429.66,427.18,427.39,11341.0,423.2815,423.4392,420.9951,421.2021,11341.0
2022-11-17 15:30:00,427.69,429.87,426.88,429.86,48746.0,421.4977,423.6462,420.6995,423.6363,48746.0
2022-11-18 09:30:00,427.99,434.98,422.29,432.42,23196.0,421.7934,428.6822,416.1759,426.1592,23196.0
2022-11-18 10:00:00,431.59,432.36,429.83,430.87,27580.0,425.3413,426.1001,423.6067,424.6317,27580.0
2022-11-18 10:30:00,431.11,433.43,430.82,432.01,8707.0,424.8682,427.1546,424.5824,425.7552,8707.0
2022-11-18 11:00:00,431.85,433.41,431.71,433.17,8896.0,425.5975,427.1349,425.4595,426.8984,8896.0
2022-11-18 11:30:00,433.5,434.33,432.53,433.37,4862.0,427.2236,428.0416,426.2677,427.0955,4862.0
2022-11-18 12:00:00,432.97,433.67,431.33,431.43,7314.0,426.7013,427.3912,425.085,425.1836,7314.0
2022-11-18 12:30:00,431.46,432.16,430.53,430.63,5285.0,425.2131,425.903,424.2966,424.3952,5285.0
2022-11-18 13:00:00,430.71,431.25,430.11,431.15,3216.0,424.474,425.0062,423.8827,424.9076,3216.0
2022-11-18 13:30:00,431.73,431.73,430.46,430.47,3951.0,425.4792,425.4792,424.2276,424.2375,3951.0
2022-11-18 14:00:00,431.15,432.16,431.1,431.4,5582.0,424.9076,425.903,424.8584,425.154,5582.0
2022-11-18 14:30:00,431.72,431.86,430.51,431.43,7273.0,425.4694,425.6074,424.2769,425.1836,7273.0
2022-11-18 15:00:00,431.93,432.56,431.39,432.41,12844.0,425.6763,426.2972,425.1442,426.1494,12844.0
2022-11-18 15:30:00,432.71,434.18,431.91,433.24,59554.0,426.445,427.8938,425.6566,426.9674,59554.0
2022-11-21 09:30:00,431.65,437.05,431.53,436.03,19969.0,425.4004,430.7222,425.2821,429.717,19969.0
2022-11-21 10:00:00,435.55,437.72,434.84,436.88,8109.0,429.2439,431.3825,428.5442,430.5547,8109.0
2022-11-21 10:30:00,436.99,437.45,435.65,435.83,7220.0,430.6631,431.1164,429.3425,429.5199,7220.0
2022-11-21 11:00:00,435.47,436.44,435.31,435.31,5542.0,429.1651,430.121,429.0074,429.0074,5542.0
2022-11-21 11:30:00,435.56,436.15,434.84,434.84,9442.0,429.2538,429.8352,428.5442,428.5442,9442.0
2022-11-21 12:00:00,435.13,437.21,434.73,437.07,19472.0,428.83,430.8799,428.4358,430.7419,19472.0
2022-11-21 12:30:00,437.27,437.27,435.25,435.36,6116.0,430.939,430.939,428.9483,429.0567,6116.0
2022-11-21 13:00:00,435.5,436.75,435.5,436.75,8046.0,429.1947,430.4266,429.1947,430.4266,8046.0
2022-11-21 13:30:00,436.69,438.36,436.69,437.31,6275.0,430.3674,432.0132,430.3674,430.9784,6275.0
2022-11-21 14:00:00,437.38,438.1,436.45,436.46,6211.0,431.0474,431.757,430.1309,430.1408,6211.0
2022-11-21 14:30:00,436.37,436.58,435.97,436.12,3558.0,430.0521,430.259,429.6578,429.8057,3558.0
2022-11-21 15:00:00,435.92,435.93,434.52,434.52,5700.0,429.6086,429.6184,428.2288,428.2288,5700.0
2022-11-21 15:30:00,434.58,435.12,433.94,434.49,37257.0,428.288,428.8202,427.6572,428.1993,37257.0
2022-11-22 09:30:00,435.72,437.11,431.48,432.08,52500.0,429.4115,430.7813,425.2329,425.8242,52500.0
2022-11-22 10:00:00,432.17,432.26,429.17,429.65,32311.0,425.9129,426.0016,422.9563,423.4294,32311.0
2022-11-22 10:30:00,429.38,429.84,428.61,428.61,24497.0,423.1633,423.6166,422.4044,422.4044,24497.0
2022-11-22 11:00:00,428.78,428.84,427.57,427.7,28436.0,422.5719,422.6311,421.3795,421.5076,28436.0
2022-11-22 11:30:00,427.69,428.88,427.56,428.64,6859.0,421.4977,422.6705,421.3696,422.434,6859.0
2022-11-22 12:00:00,428.83,429.66,428.27,429.2,6748.0,422.6212,423.4392,422.0693,422.9859,6748.0
2022-11-22 12:30:00,429.36,430.53,429.16,429.56,6858.0,423.1436,424.2966,422.9464,423.3407,6858.0
2022-11-22 13:00:00,429.78,430.1,429.42,429.65,10738.0,423.5575,423.8728,423.2027,423.4294,10738.0
2022-11-22 13:30:00,429.65,430.74,429.65,430.5,17442.0,423.4294,424.5036,423.4294,424.267,17442.0
2022-11-22 14:00:00,430.61,431.9,430.5,431.85,12778.0,424.3755,425.6468,424.267,425.5975,12778.0
2022-11-22 14:30:00,431.96,432.81,431.4,432.63,9402.0,425.7059,426.5436,425.154,426.3662,9402.0
2022-11-22 15:00:00,433.12,434.02,433.11,433.58,11308.0,426.8491,427.7361,426.8393,427.3025,11308.0
2022-11-22 15:30:00,433.64,433.84,432.63,432.65,58380.0,427.3616,427.5587,426.3662,426.3859,58380.0
2022-11-23 09:30:00,433.42,434.37,431.73,433.71,11864.0,427.1448,428.081,425.4792,427.4306,11864.0
2022-11-23 10:00:00,433.23,435.06,432.53,434.45,31675.0,426.9575,428.761,426.2677,428.1599,31675.0
2022-11-23 10:30:00,434.56,435.76,433.78,434.3,55226.0,428.2683,429.4509,427.4996,428.012,55226.0
2022-11-23 11:00:00,434.25,435.97,434.02,434.94,32056.0,427.9628,429.6578,427.7361,428.6428,32056.0
2022-11-23 11:30:00,434.98,435.64,432.75,433.03,18321.0,428.6822,429.3326,426.4845,426.7604,18321.0
2022-11-23 12:00:00,432.92,433.35,432.64,432.86,32487.0,426.652,427.0758,426.3761,426.5929,32487.0
2022-11-23 12:30:00,433.02,434.06,432.4,432.58,27158.0,426.7506,427.7755,426.1395,426.3169,27158.0
2022-11-23 13:00:00,432.94,432.94,432.15,432.62,14940.0,426.6717,426.6717,425.8932,426.3564,14940.0
2022-11-23 13:30:00,432.67,434.27,432.62,433.75,46712.0,426.4056,427.9825,426.3564,427.47,46712.0
2022-11-23 14:00:00,433.73,434.72,433.21,433.57,43382.0,427.4503,428.4259,426.9378,427.2926,43382.0
2022-11-23 14:30:00,433.05,433.21,432.31,433.0,14191.0,426.7801,426.9378,426.0508,426.7309,14191.0
2022-11-23 15:00:00,432.71,434.69,432.69,434.51,17290.0,426.445,428.3964,426.4253,428.219,17290.0
2022-11-23 15:30:00,434.57,434.58,432.96,433.61,33336.0,428.2781,428.288,426.6914,427.332,33336.0
2022-11-25 09:30:00,433.41,435.32,432.55,435.31,14616.0,427.1349,429.0173,426.2874,429.0074,14616.0
2022-11-25 10:00:00,435.67,437.16,434.23,436.75,20560.0,429.3622,430.8306,427.943,430.4266,20560.0
2022-11-25 10:30:00,437.09,438.52,437.08,438.39,8946.0,430.7616,432.1709,430.7518,432.0428,8946.0
2022-11-25 11:00:00,438.65,438.96,437.5,437.56,5384.0,432.299,432.6046,431.1657,431.2248,5384.0
2022-11-25 11:30:00,437.6,438.87,437.49,438.71,6137.0,431.2643,432.5159,431.1558,432.3582,6137.0
2022-11-25 12:00:00,438.59,438.94,438.25,438.6,3828.0,432.2399,432.5848,431.9048,432.2498,3828.0
2022-11-25 12:30:00,438.46,438.46,435.79,436.38,20297.0,432.1118,432.1118,429.4805,430.0619,20297.0
2022-11-28 09:30:00,434.66,435.48,432.82,433.64,18945.0,428.3668,429.1749,426.5535,427.3616,18945.0
2022-11-28 10:00:00,433.67,434.01,432.12,432.84,10784.0,427.3912,427.7262,425.8636,426.5732,10784.0
2022-11-28 10:30:00,432.85,433.6,431.76,432.0,7905.0,426.583,427.3222,425.5088,425.7453,7905.0
2022-11-28 11:00:00,431.88,432.59,431.06,431.14,6460.0,425.6271,426.3268,424.8189,424.8978,6460.0
2022-11-28 11:30:00,431.1,431.54,429.65,429.84,7875.0,424.8584,425.292,423.4294,423.6166,7875.0
2022-11-28 12:00:00,429.58,430.13,428.27,428.83,13134.0,423.3604,423.9024,422.0693,422.6212,13134.0
2022-11-28 12:30:00,429.06,429.14,427.49,428.35,21655.0,422.8479,422.9267,421.3006,422.1482,21655.0
2022-11-28 13:00:00,428.2,428.2,427.24,427.85,12123.0,422.0003,422.0003,421.0542,421.6554,12123.0
2022-11-28 13:30:00,427.72,427.76,426.02,426.28,11658.0,421.5273,421.5667,419.8519,420.1081,11658.0
2022-11-28 14:00:00,426.22,426.37,424.87,425.02,9155.0,420.049,420.1968,418.7186,418.8664,9155.0
2022-11-28 14:30:00,425.05,425.65,424.79,424.97,16391.0,418.896,419.4873,418.6397,418.8171,16391.0
2022-11-28 15:00:00,424.99,425.1,423.33,423.5,18666.0,418.8368,418.9452,417.2009,417.3684,18666.0
2022-11-28 15:30:00,423.57,424.38,423.02,424.05,103040.0,417.4374,418.2357,416.8953,417.9104,103040.0
2022-11-29 09:30:00,422.43,424.59,421.27,422.7,17754.0,416.3139,418.4426,415.1707,416.58,17754.0
2022-11-29 10:00:00,422.8,423.95,422.6,423.67,12780.0,416.6785,417.8119,416.4814,417.5359,12780.0
2022-11-29 10:30:00,423.68,423.92,422.01,422.01,15889.0,417.5458,417.7823,415.9,415.9,15889.0
2022-11-29 11:00:00,422.3,422.36,420.69,421.36,6845.0,416.1858,416.2449,414.5991,415.2594,6845.0
2022-11-29 11:30:00,421.37,422.68,421.37,422.33,12678.0,415.2692,416.5603,415.2692,416.2153,12678.0
2022-11-29 12:00:00,422.14,422.65,421.89,422.05,9971.0,416.0281,416.5307,415.7817,415.9394,9971.0
2022-11-29 12:30:00,422.2,423.25,422.09,422.8,8119.0,416.0872,417.122,415.9788,416.6785,8119.0
2022-11-29 13:00:00,422.8,423.87,422.79,423.07,5599.0,416.6785,417.733,416.6687,416.9446,5599.0
2022-11-29 13:30:00,423.0,423.75,422.81,423.69,11664.0,416.8756,417.6148,416.6884,417.5556,11664.0
2022-11-29 14:00:00,423.72,425.13,423.7,424.72,19858.0,417.5852,418.9748,417.5655,418.5707,19858.0
2022-11-29 14:30:00,424.49,424.74,423.45,423.65,24727.0,418.3441,418.5904,417.3191,417.5162,24727.0
2022-11-29 15:00:00,423.72,424.73,423.53,424.0,8713.0,417.5852,418.5806,417.398,417.8612,8713.0
2022-11-29 15:30:00,423.89,425.36,423.6,425.2,53703.0,417.7527,419.2015,417.4669,419.0438,53703.0
2022-11-30 09:30:00,423.98,427.93,422.41,426.16,17395.0,417.8414,421.7343,416.2942,419.9899,17395.0
2022-11-30 10:00:00,425.67,426.25,423.33,423.57,9459.0,419.507,420.0786,417.2009,417.4374,9459.0
2022-11-30 10:30:00,423.53,426.1,423.53,426.0,14694.0,417.398,419.9308,417.398,419.8322,14694.0
2022-11-30 11:00:00,426.25,426.96,424.89,426.62,12839.0,420.0786,420.7783,418.7383,420.4432,12839.0
2022-11-30 11:30:00,426.8,428.25,426.08,426.21,8854.0,420.6206,422.0496,419.911,420.0392,8854.0
2022-11-30 12:00:00,426.56,426.87,424.79,424.9,5559.0,420.3841,420.6896,418.6397,418.7481,5559.0
2022-11-30 12:30:00,424.75,425.6,424.53,425.06,4753.0,418.6003,419.438,418.3835,418.9058,4753.0
2022-11-30 13:00:00,424.87,426.22,424.87,425.84,4168.0,418.7186,420.049,418.7186,419.6745,4168.0
2022-11-30 13:30:00,425.82,430.43,425.41,430.43,9290.0,419.6548,424.1981,419.2507,424.1981,9290.0
2022-11-30 14:00:00,430.47,435.24,430.47,434.18,15028.0,424.2375,428.9384,424.2375,427.8938,15028.0
2022-11-30 14:30:00,434.2,435.05,433.31,434.95,7975.0,427.9135,428.7512,427.0364,428.6526,7975.0
2022-11-30 15:00:00,434.78,436.72,434.55,436.54,10209.0,428.4851,430.397,428.2584,430.2196,10209.0
2022-11-30 15:30:00,436.45,438.94,436.42,438.7,62790.0,430.1309,432.5848,430.1013,432.3483,62790.0
2022-12-01 09:30:00,442.12,444.22,440.91,444.22,11676.0,435.7188,437.7884,434.5263,437.7884,11676.0
2022-12-01 10:00:00,444.88,446.3,443.77,445.9,28352.0,438.4388,439.8383,437.3449,439.4441,28352.0
2022-12-01 10:30:00,445.74,445.74,443.57,444.14,6361.0,439.2864,439.2864,437.1478,437.7096,6361.0
2022-12-01 11:00:00,443.75,443.83,440.56,440.56,6638.0,437.3252,437.404,434.1814,434.1814,6638.0
2022-12-01 11:30:00,440.68,441.82,440.63,441.17,4378.0,434.2997,435.4232,434.2504,434.7826,4378.0
2022-12-01 12:00:00,441.39,442.17,440.63,441.9,19701.0,434.9994,435.7681,434.2504,435.502,19701.0
2022-12-01 12:30:00,442.12,442.37,441.32,441.58,4783.0,435.7188,435.9652,434.9304,435.1866,4783.0
2022-12-01 13:00:00,441.68,442.94,441.64,441.69,6479.0,435.2852,436.5269,435.2458,435.295,6479.0
2022-12-01 13:30:00,441.55,443.06,441.45,442.93,5449.0,435.1571,436.6452,435.0585,436.5171,5449.0
2022-12-01 14:00:00,442.73,442.81,442.07,442.6,6190.0,436.32,436.3988,435.6695,436.1919,6190.0
2022-12-01 14:30:00,442.62,443.92,442.38,443.66,6770.0,436.2116,437.4927,435.975,437.2365,6770.0
2022-12-01 15:00:00,443.72,443.84,442.79,443.27,5838.0,437.2956,437.4139,436.3791,436.8522,5838.0
2022-12-01 15:30:00,443.18,445.7,443.13,444.97,50113.0,436.7635,439.247,436.7142,438.5275,50113.0
2022-12-02 09:30:00,437.62,440.0,436.78,439.41,22332.0,431.284,433.6295,430.4561,433.048,22332.0
2022-12-02 10:00:00,439.21,440.97,438.29,439.32,9311.0,432.8509,434.5855,431.9443,432.9593,9311.0
2022-12-02 10:30:00,439.68,442.0,439.68,441.26,6277.0,433.3141,435.6005,433.3141,434.8713,6277.0
2022-12-02 11:00:00,441.19,443.14,441.0,442.96,5132.0,434.8023,436.724,434.615,436.5466,5132.0
2022-12-02 11:30:00,443.11,444.03,442.17,443.67,5753.0,436.6945,437.6012,435.7681,437.2464,5753.0
2022-12-02 12:00:00,443.33,444.68,443.33,443.51,4170.0,436.9113,438.2417,436.9113,437.0887,4170.0
2022-12-02 12:30:00,443.48,443.53,442.09,442.09,4102.0,437.0591,437.1084,435.6892,435.6892,4102.0
2022-12-02 13:00:00,442.34,442.9,441.46,442.78,3095.0,435.9356,436.4875,435.0684,436.3693,3095.0
2022-12-02 13:30:00,442.75,443.39,442.74,443.39,4800.0,436.3397,436.9704,436.3298,436.9704,4800.0
2022-12-02 14:00:00,443.44,443.81,442.84,443.25,5940.0,437.0197,437.3843,436.4284,436.8324,5940.0
2022-12-02 14:30:00,443.04,444.74,443.02,444.68,3121.0,436.6255,438.3009,436.6058,438.2417,3121.0
2022-12-02 15:00:00,444.77,445.56,444.28,444.28,9453.0,438.3304,439.109,437.8475,437.8475,9453.0
2022-12-02 15:30:00,444.11,444.43,442.86,443.74,29008.0,437.68,437.9954,436.4481,437.3154,29008.0
2022-12-05 09:30:00,443.28,443.28,436.79,436.79,6114.0,436.862,436.862,430.466,430.466,6114.0
2022-12-05 10:00:00,437.85,438.97,436.92,438.1,6328.0,431.5106,432.6144,430.5941,431.757,6328.0
2022-12-05 10:30:00,438.91,438.91,437.82,437.83,4585.0,432.5553,432.5553,431.4811,431.4909,4585.0
2022-12-05 11:00:00,438.12,438.39,437.16,437.5,4603.0,431.7767,432.0428,430.8306,431.1657,4603.0
2022-12-05 11:30:00,437.28,437.58,436.22,436.25,5445.0,430.9489,431.2445,429.9042,429.9338,5445.0
2022-12-05 12:00:00,436.15,436.88,435.52,436.74,2384.0,429.8352,430.5547,429.2144,430.4167,2384.0
2022-12-05 12:30:00,436.83,436.83,435.86,435.88,4816.0,430.5054,430.5054,429.5494,429.5692,4816.0
2022-12-05 13:00:00,436.08,437.08,435.84,436.57,3197.0,429.7663,430.7518,429.5297,430.2492,3197.0
2022-12-05 13:30:00,437.12,437.9,436.74,436.74,5636.0,430.7912,431.5599,430.4167,430.4167,5636.0
2022-12-05 14:00:00,436.74,437.81,436.43,436.43,5752.0,430.4167,431.4712,430.1112,430.1112,5752.0
2022-12-05 14:30:00,436.31,436.67,435.72,436.38,6126.0,429.9929,430.3477,429.4115,430.0619,6126.0
2022-12-05 15:00:00,436.4,436.74,435.92,436.65,8947.0,430.0816,430.4167,429.6086,430.328,8947.0
2022-12-05 15:30:00,436.75,437.52,436.5,437.01,38635.0,430.4266,431.1854,430.1802,430.6828,38635.0
2022-12-06 09:30:00,436.83,436.83,434.2,434.43,9037.0,430.5054,430.5054,427.9135,428.1401,9037.0
2022-12-06 10:00:00,434.65,436.61,433.63,435.59,10970.0,428.357,430.2886,427.3517,429.2834,10970.0
2022-12-06 10:30:00,435.47,436.12,434.37,434.37,9143.0,429.1651,429.8057,428.081,428.081,9143.0
2022-12-06 11:00:00,434.12,434.18,433.28,433.68,3268.0,427.8346,427.8938,427.0068,427.401,3268.0
2022-12-06 11:30:00,434.06,434.36,433.17,433.66,7294.0,427.7755,428.0712,426.8984,427.3813,7294.0
2022-12-06 12:00:00,434.0,434.06,432.57,432.57,2304.0,427.7164,427.7755,426.3071,426.3071,2304.0
2022-12-06 12:30:00,432.84,433.15,432.07,432.24,3113.0,426.5732,426.8787,425.8143,425.9819,3113.0
2022-12-06 13:00:00,432.56,432.84,431.45,431.67,8935.0,426.2972,426.5732,425.2033,425.4201,8935.0
2022-12-06 13:30:00,431.39,432.34,430.93,432.33,5776.0,425.1442,426.0804,424.6908,426.0706,5776.0
2022-12-06 14:00:00,432.4,432.4,431.34,431.49,2857.0,426.1395,426.1395,425.0949,425.2427,2857.0
2022-12-06 14:30:00,431.48,431.96,431.09,431.96,4013.0,425.2329,425.7059,424.8485,425.7059,4013.0
2022-12-06 15:00:00,432.35,432.5,430.97,430.97,2837.0,426.0903,426.2381,424.7302,424.7302,2837.0
2022-12-06 15:30:00,431.3,434.14,431.14,433.45,37261.0,425.0555,427.8543,424.8978,427.1743,37261.0
2022-12-07 09:30:00,434.07,439.43,434.07,434.79,20539.0,427.7854,433.0678,427.7854,428.4949,20539.0
2022-12-07 10:00:00,434.93,435.65,433.62,434.4,2379.0,428.6329,429.3425,427.3419,428.1106,2379.0
2022-12-07 10:30:00,434.79,436.13,433.74,435.36,1924.0,428.4949,429.8155,427.4601,429.0567,1924.0
2022-12-07 11:00:00,435.21,435.38,431.3,431.3,1763.0,428.9089,429.0764,425.0555,425.0555,1763.0
2022-12-07 11:30:00,431.69,432.51,431.52,432.51,2163.0,425.4398,426.2479,425.2723,426.2479,2163.0
2022-12-07 12:00:00,432.73,432.73,431.7,431.93,1142.0,426.4648,426.4648,425.4497,425.6763,1142.0
2022-12-07 12:30:00,431.79,433.19,431.79,433.19,1267.0,425.5384,426.9181,425.5384,426.9181,1267.0
2022-12-07 13:00:00,432.47,434.25,432.36,433.58,6089.0,426.2085,427.9628,426.1001,427.3025,6089.0
2022-12-07 13:30:00,433.54,434.69,433.52,433.95,4525.0,427.263,428.3964,427.2433,427.6671,4525.0
2022-12-07 14:00:00,433.6,434.03,433.14,433.57,4379.0,427.3222,427.7459,426.8688,427.2926,4379.0
2022-12-07 14:30:00,433.47,434.1,432.48,432.48,2270.0,427.194,427.8149,426.2184,426.2184,2270.0
2022-12-07 15:00:00,432.73,433.12,432.0,432.56,3741.0,426.4648,426.8491,425.7453,426.2972,3741.0
2022-12-07 15:30:00,432.94,434.46,432.88,434.0,16344.0,426.6717,428.1697,426.6126,427.7164,16344.0
2022-12-08 09:30:00,434.33,436.4,433.83,436.39,6819.0,428.0416,430.0816,427.5488,430.0718,6819.0
2022-12-08 10:00:00,436.79,437.72,436.04,437.52,5087.0,430.466,431.3825,429.7268,431.1854,5087.0
2022-12-08 10:30:00,437.39,439.06,437.36,439.02,4907.0,431.0573,432.7031,431.0277,432.6637,4907.0
2022-12-08 11:00:00,438.89,438.89,435.42,435.95,2624.0,432.5356,432.5356,429.1158,429.6381,2624.0
2022-12-08 11:30:00,436.52,436.52,435.66,436.25,7634.0,430.1999,430.1999,429.3523,429.9338,7634.0
2022-12-08 12:00:00,436.41,436.41,435.75,436.38,2886.0,430.0915,430.0915,429.441,430.0619,2886.0
2022-12-08 12:30:00,435.73,436.48,435.73,436.02,1852.0,429.4213,430.1605,429.4213,429.7071,1852.0
2022-12-08 13:00:00,436.09,436.57,435.28,436.46,4280.0,429.7761,430.2492,428.9778,430.1408,4280.0
2022-12-08 13:30:00,436.89,437.1,435.57,435.7,4980.0,430.5645,430.7715,429.2636,429.3918,4980.0
2022-12-08 14:00:00,435.44,435.44,433.71,434.15,5685.0,429.1355,429.1355,427.4306,427.8642,5685.0
2022-12-08 14:30:00,434.1,434.6,433.61,433.74,7264.0,427.8149,428.3077,427.332,427.4601,7264.0
2022-12-08 15:00:00,433.69,434.37,432.98,434.17,5345.0,427.4109,428.081,426.7111,427.8839,5345.0
2022-12-08 15:30:00,434.12,434.4,432.79,433.61,30485.0,427.8346,428.1106,426.5239,427.332,30485.0
2022-12-09 09:30:00,432.45,434.46,432.45,433.72,5150.0,426.1888,428.1697,426.1888,427.4404,5150.0
2022-12-09 10:00:00,434.42,434.69,432.64,434.05,3625.0,428.1303,428.3964,426.3761,427.7656,3625.0
2022-12-09 10:30:00,434.46,434.71,433.51,434.7,2676.0,428.1697,428.4161,427.2335,428.4062,2676.0
2022-12-09 11:00:00,434.41,434.84,433.23,433.23,1984.0,428.1204,428.5442,426.9575,426.9575,1984.0
2022-12-09 11:30:00,433.1,434.45,433.1,434.37,2838.0,426.8294,428.1599,426.8294,428.081,2838.0
2022-12-09 12:00:00,434.1,434.1,433.29,433.33,2854.0,427.8149,427.8149,427.0167,427.0561,2854.0
2022-12-09 12:30:00,433.4,433.97,432.96,433.97,4270.0,427.1251,427.6868,426.6914,427.6868,4270.0
2022-12-09 13:00:00,433.87,433.87,432.25,432.62,4047.0,427.5883,427.5883,425.9917,426.3564,4047.0
2022-12-09 13:30:00,432.83,433.54,432.57,432.89,2402.0,426.5633,427.263,426.3071,426.6224,2402.0
2022-12-09 14:00:00,432.88,432.88,432.31,432.58,2670.0,426.6126,426.6126,426.0508,426.3169,2670.0
2022-12-09 14:30:00,432.47,432.94,432.25,432.55,4535.0,426.2085,426.6717,425.9917,426.2874,4535.0
2022-12-09 15:00:00,432.56,433.23,432.54,432.8,5479.0,426.2972,426.9575,426.2775,426.5337,5479.0
2022-12-09 15:30:00,432.93,432.93,430.54,431.32,20770.0,426.6619,426.6619,424.3065,425.0752,20770.0
2022-12-12 09:30:00,433.79,434.27,431.99,433.5,8233.0,427.5094,427.9825,425.7355,427.2236,8233.0
2022-12-12 10:00:00,433.4,434.33,432.66,433.85,5936.0,427.1251,428.0416,426.3958,427.5685,5936.0
2022-12-12 10:30:00,433.44,434.49,432.74,432.74,6058.0,427.1645,428.1993,426.4746,426.4746,6058.0
2022-12-12 11:00:00,433.15,434.39,432.65,434.39,4519.0,426.8787,428.1007,426.3859,428.1007,4519.0
2022-12-12 11:30:00,433.99,433.99,433.16,433.27,3618.0,427.7065,427.7065,426.8885,426.9969,3618.0
2022-12-12 12:00:00,433.41,433.96,433.05,433.64,5041.0,427.1349,427.677,426.7801,427.3616,5041.0
2022-12-12 12:30:00,433.96,434.98,433.96,434.98,3737.0,427.677,428.6822,427.677,428.6822,3737.0
2022-12-12 13:00:00,435.25,435.68,434.61,435.27,3562.0,428.9483,429.372,428.3175,428.968,3562.0
2022-12-12 13:30:00,435.44,436.53,435.36,436.37,3611.0,429.1355,430.2097,429.0567,430.0521,3611.0
2022-12-12 14:00:00,436.51,437.14,436.07,436.54,9384.0,430.19,430.8109,429.7564,430.2196,9384.0
2022-12-12 14:30:00,436.4,436.75,435.75,436.33,7431.0,430.0816,430.4266,429.441,430.0126,7431.0
2022-12-12 15:00:00,436.64,438.39,436.64,438.39,17700.0,430.3181,432.0428,430.3181,432.0428,17700.0
2022-12-12 15:30:00,438.18,439.98,438.12,439.91,36272.0,431.8359,433.6098,431.7767,433.5408,36272.0
2022-12-13 09:30:00,450.0,451.0,448.55,450.79,25083.0,443.4847,444.4702,442.0557,444.2633,25083.0
2022-12-13 10:00:00,449.75,451.25,446.9,447.5,16552.0,443.2383,444.7166,440.4296,441.0209,16552.0
2022-12-13 10:30:00,447.68,449.35,445.27,445.81,23123.0,441.1983,442.8441,438.8232,439.3554,23123.0
2022-12-13 11:00:00,446.0,446.16,444.21,445.1,13550.0,439.5426,439.7003,437.7785,438.6557,13550.0
2022-12-13 11:30:00,445.57,446.14,443.37,443.75,3781.0,439.1189,439.6806,436.9507,437.3252,3781.0
2022-12-13 12:00:00,444.13,444.14,440.44,440.69,11229.0,437.6997,437.7096,434.0631,434.3095,11229.0
2022-12-13 12:30:00,440.39,441.85,440.01,440.43,11014.0,434.0139,435.4527,433.6394,434.0533,11014.0
2022-12-13 13:00:00,441.16,442.94,441.03,442.71,5321.0,434.7727,436.5269,434.6446,436.3003,5321.0
2022-12-13 13:30:00,442.61,442.9,442.01,442.54,5334.0,436.2017,436.4875,435.6104,436.1327,5334.0
2022-12-13 14:00:00,442.91,443.24,441.83,442.57,6624.0,436.4974,436.8226,435.433,436.1623,6624.0
2022-12-13 14:30:00,442.61,444.22,442.61,442.72,3083.0,436.2017,437.7884,436.2017,436.3101,3083.0
2022-12-13 15:00:00,442.34,442.95,441.23,442.8,11785.0,435.9356,436.5368,434.8417,436.389,11785.0
2022-12-13 15:30:00,442.89,444.64,442.64,444.01,36754.0,436.4777,438.2023,436.2313,437.5814,36754.0
2022-12-14 09:30:00,443.15,446.48,442.27,446.48,9415.0,436.7339,440.0157,435.8666,440.0157,9415.0
2022-12-14 10:00:00,445.9,447.55,445.62,446.98,3889.0,439.4441,441.0702,439.1681,440.5084,3889.0
2022-12-14 10:30:00,447.23,448.29,447.23,447.9,4518.0,440.7548,441.7995,440.7548,441.4151,4518.0
2022-12-14 11:00:00,448.24,448.51,446.22,446.23,13313.0,441.7502,442.0163,439.7594,439.7693,13313.0
2022-12-14 11:30:00,446.27,446.38,445.08,445.08,4630.0,439.8087,439.9171,438.636,438.636,4630.0
2022-12-14 12:00:00,444.97,445.24,444.4,444.42,1604.0,438.5275,438.7936,437.9658,437.9855,1604.0
2022-12-14 12:30:00,444.78,444.93,443.71,444.22,5034.0,438.3403,438.4881,437.2858,437.7884,5034.0
2022-12-14 13:00:00,444.24,444.96,444.06,444.82,4576.0,437.8081,438.5177,437.6307,438.3797,4576.0
2022-12-14 13:30:00,444.98,445.86,444.15,445.28,7330.0,438.5374,439.4047,437.7194,438.8331,7330.0
2022-12-14 14:00:00,444.56,444.56,437.83,438.8,9698.0,438.1235,438.1235,431.4909,432.4469,9698.0
2022-12-14 14:30:00,438.55,438.94,435.47,438.07,12502.0,432.2005,432.5848,429.1651,431.7274,12502.0
2022-12-14 15:00:00,438.68,442.24,437.66,437.91,12192.0,432.3286,435.8371,431.3234,431.5698,12192.0
2022-12-14 15:30:00,436.99,439.8,436.51,438.5,36135.0,430.6631,433.4324,430.19,432.1512,36135.0
2022-12-15 09:30:00,434.85,435.78,431.98,431.99,17494.0,428.5541,429.4706,425.7256,425.7355,17494.0
2022-12-15 10:00:00,432.42,432.67,430.2,430.73,29086.0,426.1592,426.4056,423.9714,424.4937,29086.0
2022-12-15 10:30:00,430.66,431.85,429.67,429.97,17583.0,424.4247,425.5975,423.4491,423.7447,17583.0
2022-12-15 11:00:00,430.21,431.05,428.56,429.27,17943.0,423.9812,424.8091,422.3551,423.0549,17943.0
2022-12-15 11:30:00,429.41,430.84,428.92,429.98,17642.0,423.1928,424.6021,422.7099,423.7546,17642.0
2022-12-15 12:00:00,429.77,431.09,429.66,430.03,7319.0,423.5476,424.8485,423.4392,423.8039,7319.0
2022-12-15 12:30:00,430.0,430.72,428.64,428.64,4409.0,423.7743,424.4839,422.434,422.434,4409.0
2022-12-15 13:00:00,428.88,428.88,427.56,427.78,3007.0,422.6705,422.6705,421.3696,421.5864,3007.0
2022-12-15 13:30:00,427.85,428.08,426.96,428.08,5291.0,421.6554,421.8821,420.7783,421.8821,5291.0
2022-12-15 14:00:00,427.99,429.25,427.71,429.25,6787.0,421.7934,423.0351,421.5174,423.0351,6787.0
2022-12-15 14:30:00,429.3,430.64,429.07,430.27,5382.0,423.0844,424.405,422.8578,424.0404,5382.0
2022-12-15 15:00:00,430.3,431.14,429.35,429.97,8135.0,424.0699,424.8978,423.1337,423.7447,8135.0
2022-12-15 15:30:00,430.4,430.59,428.0,429.64,44737.0,424.1685,424.3557,421.8032,423.4195,44737.0
2022-12-16 09:30:00,426.15,427.43,424.97,425.27,71024.0,419.98,421.2415,418.8171,419.1128,71024.0
2022-12-16 10:00:00,425.24,425.24,422.55,423.54,4880.0,419.0832,419.0832,416.4322,417.4078,4880.0
2022-12-16 10:30:00,423.34,425.04,422.18,425.04,12366.0,417.2107,418.8861,416.0675,418.8861,12366.0
2022-12-16 11:00:00,424.74,424.74,421.71,421.77,10083.0,418.5904,418.5904,415.6043,415.6634,10083.0
2022-12-16 11:30:00,422.16,423.09,421.16,421.17,4209.0,416.0478,416.9643,415.0623,415.0721,4209.0
2022-12-16 12:00:00,421.16,422.65,421.09,422.48,4834.0,415.0623,416.5307,414.9933,416.3632,4834.0
2022-12-16 12:30:00,422.71,423.16,421.38,421.63,4300.0,416.5898,417.0333,415.2791,415.5255,4300.0
2022-12-16 13:00:00,421.5,422.35,421.48,422.02,3788.0,415.3974,416.235,415.3776,415.9098,3788.0
2022-12-16 13:30:00,422.03,423.14,422.02,422.75,4953.0,415.9197,417.0136,415.9098,416.6293,4953.0
2022-12-16 14:00:00,422.93,423.99,422.92,423.02,6189.0,416.8066,417.8513,416.7968,416.8953,6189.0
2022-12-16 14:30:00,422.72,423.61,422.15,423.53,4405.0,416.5997,417.4768,416.0379,417.398,4405.0
2022-12-16 15:00:00,423.3,425.25,423.3,425.14,7300.0,417.1713,419.0931,417.1713,418.9847,7300.0
2022-12-16 15:30:00,425.35,425.93,423.89,423.89,31763.0,419.1916,419.7632,417.7527,417.7527,31763.0
2022-12-19 09:30:00,424.03,426.21,423.11,425.62,8964.0,417.8907,420.0392,416.984,419.4577,8964.0
2022-12-19 10:00:00,425.78,428.13,425.58,427.32,6201.0,419.6154,421.9314,419.4183,421.1331,6201.0
2022-12-19 10:30:00,426.96,426.96,424.29,424.29,6770.0,420.7783,420.7783,418.147,418.147,6770.0
2022-12-19 11:00:00,424.17,424.82,423.68,423.94,7542.0,418.0287,418.6693,417.5458,417.802,7542.0
2022-12-19 11:30:00,423.91,424.08,423.35,424.08,3639.0,417.7725,417.94,417.2206,417.94,3639.0
2022-12-19 12:00:00,424.25,425.27,424.25,424.32,4436.0,418.1075,419.1128,418.1075,418.1765,4436.0
2022-12-19 12:30:00,424.05,425.01,423.81,424.75,4998.0,417.9104,418.8565,417.6739,418.6003,4998.0
2022-12-19 13:00:00,424.64,424.99,423.96,424.58,2811.0,418.4919,418.8368,417.8217,418.4328,2811.0
2022-12-19 13:30:00,424.7,424.73,423.45,423.46,3483.0,418.551,418.5806,417.3191,417.329,3483.0
2022-12-19 14:00:00,423.33,423.68,422.31,422.31,8117.0,417.2009,417.5458,416.1956,416.1956,8117.0
2022-12-19 14:30:00,422.35,422.82,421.61,421.97,4545.0,416.235,416.6982,415.5058,415.8605,4545.0
2022-12-19 15:00:00,421.87,422.53,421.41,422.27,5249.0,415.762,416.4124,415.3087,416.1562,5249.0
2022-12-19 15:30:00,422.56,423.95,422.35,423.23,25115.0,416.442,417.8119,416.235,417.1023,25115.0
2022-12-20 09:30:00,421.92,424.82,421.44,422.75,18034.0,415.8113,418.6693,415.3382,416.6293,18034.0
2022-12-20 10:00:00,422.75,423.37,422.17,422.3,6728.0,416.6293,417.2403,416.0577,416.1858,6728.0
2022-12-20 10:30:00,422.78,423.0,421.69,422.82,7833.0,416.6588,416.8756,415.5846,416.6982,7833.0
2022-12-20 11:00:00,422.71,422.83,420.72,420.72,5708.0,416.5898,416.7081,414.6286,414.6286,5708.0
2022-12-20 11:30:00,421.09,422.32,420.7,422.31,1541.0,414.9933,416.2055,414.6089,416.1956,1541.0
2022-12-20 12:00:00,423.03,423.88,422.45,423.65,5309.0,416.9052,417.7429,416.3336,417.5162,5309.0
2022-12-20 12:30:00,423.45,424.03,422.8,423.89,2856.0,417.3191,417.8907,416.6785,417.7527,2856.0
2022-12-20 13:00:00,424.03,424.08,423.29,424.06,2919.0,417.8907,417.94,417.1614,417.9203,2919.0
2022-12-20 13:30:00,424.17,426.66,424.17,425.67,7571.0,418.0287,420.4826,418.0287,419.507,7571.0
2022-12-20 14:00:00,425.58,426.87,425.42,426.73,4838.0,419.4183,420.6896,419.2606,420.5516,4838.0
2022-12-20 14:30:00,426.76,426.76,425.89,426.36,10099.0,420.5812,420.5812,419.7238,420.187,10099.0
2022-12-20 15:00:00,426.45,427.18,425.53,427.0,9394.0,420.2757,420.9951,419.369,420.8177,9394.0
2022-12-20 15:30:00,426.83,427.0,424.3,424.38,35354.0,420.6502,420.8177,418.1568,418.2357,35354.0
2022-12-21 09:30:00,427.23,429.54,424.84,428.12,9756.0,421.0444,423.3209,418.689,421.9215,9756.0
2022-12-21 10:00:00,428.88,429.73,428.59,429.67,3989.0,422.6705,423.5082,422.3847,423.4491,3989.0
2022-12-21 10:30:00,429.75,430.94,429.75,430.82,4550.0,423.5279,424.7007,423.5279,424.5824,4550.0
2022-12-21 11:00:00,430.84,431.54,430.84,431.13,3346.0,424.6021,425.292,424.6021,424.8879,3346.0
2022-12-21 11:30:00,431.24,431.58,430.08,431.05,2044.0,424.9963,425.3314,423.8531,424.8091,2044.0
2022-12-21 12:00:00,430.85,431.81,430.72,431.24,3744.0,424.612,425.5581,424.4839,424.9963,3744.0
2022-12-21 12:30:00,431.24,431.58,430.53,431.58,5258.0,424.9963,425.3314,424.2966,425.3314,5258.0
2022-12-21 13:00:00,431.81,432.37,431.15,431.15,6790.0,425.5581,426.11,424.9076,424.9076,6790.0
2022-12-21 13:30:00,431.64,432.81,431.57,432.4,4833.0,425.3905,426.5436,425.3216,426.1395,4833.0
2022-12-21 14:00:00,432.09,432.82,431.82,431.83,5633.0,425.834,426.5535,425.5679,425.5778,5633.0
2022-12-21 14:30:00,431.9,432.04,430.26,430.69,6888.0,425.6468,425.7848,424.0305,424.4543,6888.0
2022-12-21 15:00:00,430.68,430.93,430.19,430.19,7534.0,424.4444,424.6908,423.9615,423.9615,7534.0
2022-12-21 15:30:00,430.16,430.94,429.78,430.86,23048.0,423.932,424.7007,423.5575,424.6218,23048.0
2022-12-22 09:30:00,426.41,427.82,425.89,427.36,7332.0,420.2363,421.6258,419.7238,421.1725,7332.0
2022-12-22 10:00:00,427.12,427.31,424.37,426.11,4896.0,420.936,421.1232,418.2258,419.9406,4896.0
2022-12-22 10:30:00,425.03,426.36,425.03,425.51,2218.0,418.8762,420.187,418.8762,419.3493,2218.0
2022-12-22 11:00:00,425.35,425.93,424.97,425.2,2974.0,419.1916,419.7632,418.8171,419.0438,2974.0
2022-12-22 11:30:00,425.66,425.74,424.06,424.32,2600.0,419.4971,419.576,417.9203,418.1765,2600.0
2022-12-22 12:00:00,424.85,425.67,423.83,423.83,5521.0,418.6988,419.507,417.6936,417.6936,5521.0
2022-12-22 12:30:00,423.13,423.8,423.13,423.56,2799.0,417.0038,417.6641,417.0038,417.4275,2799.0
2022-12-22 13:00:00,423.54,423.63,421.99,422.41,5057.0,417.4078,417.4965,415.8803,416.2942,5057.0
2022-12-22 13:30:00,421.64,421.64,420.93,421.31,6979.0,415.5353,415.5353,414.8356,415.2101,6979.0
2022-12-22 14:00:00,421.63,424.84,421.5,424.84,6580.0,415.5255,418.689,415.3974,418.689,6580.0
2022-12-22 14:30:00,424.47,425.5,423.77,425.18,5314.0,418.3244,419.3394,417.6345,419.0241,5314.0
2022-12-22 15:00:00,425.57,428.06,425.09,427.97,10772.0,419.4084,421.8624,418.9354,421.7737,10772.0
2022-12-22 15:30:00,427.97,428.74,426.52,428.51,30692.0,421.7737,422.5325,420.3447,422.3059,30692.0
2022-12-23 09:30:00,427.04,428.66,425.2,425.93,7127.0,420.8571,422.4537,419.0438,419.7632,7127.0
2022-12-23 10:00:00,425.96,429.24,425.96,428.79,3665.0,419.7928,423.0253,419.7928,422.5818,3665.0
2022-12-23 10:30:00,429.07,429.42,427.96,427.96,5489.0,422.8578,423.2027,421.7638,421.7638,5489.0
2022-12-23 11:00:00,427.85,428.81,427.34,428.59,3608.0,421.6554,422.6015,421.1528,422.3847,3608.0
2022-12-23 11:30:00,428.57,429.56,428.46,429.08,2194.0,422.365,423.3407,422.2566,422.8676,2194.0
2022-12-23 12:00:00,429.5,430.24,428.99,429.59,2360.0,423.2815,424.0108,422.7789,423.3702,2360.0
2022-12-23 12:30:00,429.66,429.8,428.91,429.48,1615.0,423.4392,423.5772,422.7001,423.2618,1615.0
2022-12-23 13:00:00,429.44,430.02,429.04,429.1,7426.0,423.2224,423.794,422.8282,422.8873,7426.0
2022-12-23 13:30:00,429.24,429.35,427.88,427.88,5562.0,423.0253,423.1337,421.685,421.685,5562.0
2022-12-23 14:00:00,428.1,428.84,427.81,428.59,6184.0,421.9018,422.6311,421.616,422.3847,6184.0
2022-12-23 14:30:00,428.71,429.61,428.7,429.46,4980.0,422.503,423.3899,422.4931,423.2421,4980.0
2022-12-23 15:00:00,429.84,430.26,429.05,429.29,5243.0,423.6166,424.0305,422.838,423.0746,5243.0
2022-12-23 15:30:00,429.25,430.22,428.69,430.22,20975.0,423.0351,423.9911,422.4833,423.9911,20975.0
2022-12-27 09:30:00,430.34,430.94,428.27,429.03,7971.0,424.1094,424.7007,422.0693,422.8183,7971.0
2022-12-27 10:00:00,429.8,431.0,429.02,430.96,2219.0,423.5772,424.7598,422.8085,424.7204,2219.0
2022-12-27 10:30:00,430.87,431.42,429.63,431.32,30858.0,424.6317,425.1737,423.4096,425.0752,30858.0
2022-12-27 11:00:00,431.42,432.51,430.98,431.14,6887.0,425.1737,426.2479,424.7401,424.8978,6887.0
2022-12-27 11:30:00,431.57,432.5,430.86,432.5,10837.0,425.3216,426.2381,424.6218,426.2381,10837.0
2022-12-27 12:00:00,432.6,433.86,432.6,432.61,4900.0,426.3366,427.5784,426.3366,426.3465,4900.0
2022-12-27 12:30:00,432.3,433.12,432.16,432.5,5764.0,426.041,426.8491,425.903,426.2381,5764.0
2022-12-27 13:00:00,432.9,433.94,432.8,432.97,6631.0,426.6323,427.6572,426.5337,426.7013,6631.0
2022-12-27 13:30:00,432.93,432.98,431.73,431.82,9265.0,426.6619,426.7111,425.4792,425.5679,9265.0
2022-12-27 14:00:00,431.8,432.54,431.71,431.71,10515.0,425.5482,426.2775,425.4595,425.4595,10515.0
2022-12-27 14:30:00,431.47,432.7,431.29,432.61,11244.0,425.223,426.4352,425.0456,426.3465,11244.0
2022-12-27 15:00:00,433.14,433.33,432.69,433.01,7668.0,426.8688,427.0561,426.4253,426.7407,7668.0
2022-12-27 15:30:00,433.26,433.64,432.61,433.16,22398.0,426.9871,427.3616,426.3465,426.8885,22398.0
2022-12-28 09:30:00,433.84,436.34,433.22,433.97,14049.0,427.5587,430.0225,426.9477,427.6868,14049.0
2022-12-28 10:00:00,434.15,434.85,432.62,432.72,5160.0,427.8642,428.5541,426.3564,426.4549,5160.0
2022-12-28 10:30:00,432.85,433.62,431.21,431.21,4397.0,426.583,427.3419,424.9668,424.9668,4397.0
2022-12-28 11:00:00,431.18,431.78,430.55,431.57,2970.0,424.9372,425.5285,424.3163,425.3216,2970.0
2022-12-28 11:30:00,431.68,431.81,430.48,430.79,4733.0,425.43,425.5581,424.2473,424.5528,4733.0
2022-12-28 12:00:00,430.01,430.01,428.7,429.03,4154.0,423.7841,423.7841,422.4931,422.8183,4154.0
2022-12-28 12:30:00,429.07,429.64,428.64,429.64,4945.0,422.8578,423.4195,422.434,423.4195,4945.0
2022-12-28 13:00:00,429.9,431.16,429.9,430.47,7549.0,423.6757,424.9175,423.6757,424.2375,7549.0
2022-12-28 13:30:00,430.9,430.9,429.78,430.22,9284.0,424.6613,424.6613,423.5575,423.9911,9284.0
2022-12-28 14:00:00,430.32,430.55,429.58,429.76,6651.0,424.0897,424.3163,423.3604,423.5378,6651.0
2022-12-28 14:30:00,429.54,430.98,429.54,430.04,6004.0,423.3209,424.7401,423.3209,423.8137,6004.0
2022-12-28 15:00:00,429.61,429.61,427.48,427.63,3535.0,423.3899,423.3899,421.2908,421.4386,3535.0
2022-12-28 15:30:00,427.95,428.04,425.99,426.0,15484.0,421.754,421.8427,419.8223,419.8322,15484.0
2022-12-29 09:30:00,428.86,432.29,427.97,431.52,11998.0,422.6508,426.0311,421.7737,425.2723,11998.0
2022-12-29 10:00:00,431.91,433.17,431.69,432.78,2634.0,425.6566,426.8984,425.4398,426.514,2634.0
2022-12-29 10:30:00,433.23,434.18,433.14,433.99,3476.0,426.9575,427.8938,426.8688,427.7065,3476.0
2022-12-29 11:00:00,434.2,434.56,433.56,433.77,12166.0,427.9135,428.2683,427.2827,427.4897,12166.0
2022-12-29 11:30:00,434.07,436.88,434.07,436.88,5229.0,427.7854,430.5547,427.7854,430.5547,5229.0
2022-12-29 12:00:00,436.66,437.36,436.64,436.86,6257.0,430.3379,431.0277,430.3181,430.535,6257.0
2022-12-29 12:30:00,436.83,437.33,436.49,437.08,2655.0,430.5054,430.9982,430.1703,430.7518,2655.0
2022-12-29 13:00:00,436.72,437.36,436.44,436.44,5538.0,430.397,431.0277,430.121,430.121,5538.0
2022-12-29 13:30:00,436.52,437.25,436.29,437.25,9563.0,430.1999,430.9193,429.9732,430.9193,9563.0
2022-12-29 14:00:00,437.16,437.82,436.92,437.21,4537.0,430.8306,431.4811,430.5941,430.8799,4537.0
2022-12-29 14:30:00,436.57,437.3,436.51,436.81,6305.0,430.2492,430.9686,430.19,430.4857,6305.0
2022-12-29 15:00:00,436.8,436.92,435.84,436.3,12252.0,430.4758,430.5941,429.5297,429.9831,12252.0
2022-12-29 15:30:00,436.26,437.43,436.25,436.69,21477.0,429.9437,431.0967,429.9338,430.3674,21477.0
2022-12-30 09:30:00,434.41,436.48,431.18,433.53,11280.0,428.1204,430.1605,424.9372,427.2532,11280.0
2022-12-30 10:00:00,433.21,433.31,432.07,432.19,6507.0,426.9378,427.0364,425.8143,425.9326,6507.0
2022-12-30 10:30:00,431.94,432.7,431.36,431.47,3774.0,425.6862,426.4352,425.1146,425.223,3774.0
2022-12-30 11:00:00,431.12,432.09,431.12,431.44,4237.0,424.8781,425.834,424.8781,425.1934,4237.0
2022-12-30 11:30:00,431.77,432.89,431.66,432.84,1694.0,425.5187,426.6224,425.4103,426.5732,1694.0
2022-12-30 12:00:00,433.0,433.05,432.04,432.92,3028.0,426.7309,426.7801,425.7848,426.652,3028.0
2022-12-30 12:30:00,432.59,432.97,432.19,432.65,2201.0,426.3268,426.7013,425.9326,426.3859,2201.0
2022-12-30 13:00:00,432.6,432.6,429.83,430.5,2795.0,426.3366,426.3366,423.6067,424.267,2795.0
2022-12-30 13:30:00,430.49,431.11,429.55,429.55,2415.0,424.2572,424.8682,423.3308,423.3308,2415.0
2022-12-30 14:00:00,429.66,429.67,428.51,429.19,1931.0,423.4392,423.4491,422.3059,422.976,1931.0
2022-12-30 14:30:00,429.3,429.51,428.3,428.87,3825.0,423.0844,423.2914,422.0989,422.6606,3825.0
2022-12-30 15:00:00,429.12,430.72,429.12,429.99,9050.0,422.907,424.4839,422.907,423.7644,9050.0
2022-12-30 15:30:00,429.89,432.18,429.89,431.99,13832.0,423.6659,425.9227,423.6659,425.7355,13832.0
2023-01-03 09:30:00,435.81,436.72,432.85,432.87,9372.0,429.5002,430.397,426.583,426.6027,9372.0
2023-01-03 10:00:00,433.03,433.91,432.7,433.29,5126.0,426.7604,427.6277,426.4352,427.0167,5126.0
2023-01-03 10:30:00,432.8,433.66,432.22,433.28,3926.0,426.5337,427.3813,425.9621,427.0068,3926.0
2023-01-03 11:00:00,433.37,433.37,431.54,432.48,6812.0,427.0955,427.0955,425.292,426.2184,6812.0
2023-01-03 11:30:00,432.09,432.21,430.82,431.71,8111.0,425.834,425.9523,424.5824,425.4595,8111.0
2023-01-03 12:00:00,431.49,431.98,430.67,430.83,5897.0,425.2427,425.7256,424.4346,424.5923,5897.0
2023-01-03 12:30:00,431.15,432.1,430.03,430.49,4005.0,424.9076,425.8439,423.8039,424.2572,4005.0
2023-01-03 13:00:00,430.97,432.65,430.7,432.49,4049.0,424.7302,426.3859,424.4642,426.2282,4049.0
2023-01-03 13:30:00,432.69,434.4,432.57,434.4,14874.0,426.4253,428.1106,426.3071,428.1106,14874.0
2023-01-03 14:00:00,434.41,434.41,431.27,431.68,6737.0,428.1204,428.1204,425.0259,425.43,6737.0
2023-01-03 14:30:00,431.5,433.23,430.78,433.08,9535.0,425.2526,426.9575,424.543,426.8097,9535.0
2023-01-03 15:00:00,432.99,433.99,432.85,433.74,8500.0,426.721,427.7065,426.583,427.4601,8500.0
2023-01-03 15:30:00,433.96,435.28,433.74,434.66,31756.0,427.677,428.9778,427.4601,428.3668,31756.0
2023-01-04 09:30:00,438.84,441.13,436.66,441.13,20122.0,432.4863,434.7431,430.3379,434.7431,20122.0
2023-01-04 10:00:00,440.59,441.49,436.5,437.22,9921.0,434.211,435.0979,430.1802,430.8898,9921.0
2023-01-04 10:30:00,437.3,437.77,436.1,437.77,7458.0,430.9686,431.4318,429.786,431.4318,7458.0
2023-01-04 11:00:00,438.39,440.35,438.39,440.19,5113.0,432.0428,433.9744,432.0428,433.8168,5113.0
2023-01-04 11:30:00,440.37,443.84,440.37,442.69,9176.0,433.9941,437.4139,433.9941,436.2806,9176.0
2023-01-04 12:00:00,442.96,443.18,442.09,442.73,9331.0,436.5466,436.7635,435.6892,436.32,9331.0
2023-01-04 12:30:00,442.64,444.59,442.61,444.27,10275.0,436.2313,438.153,436.2017,437.8377,10275.0
2023-01-04 13:00:00,444.03,444.72,442.73,444.59,12698.0,437.6012,438.2812,436.32,438.153,12698.0
2023-01-04 13:30:00,444.57,445.28,443.35,443.73,14169.0,438.1333,438.8331,436.931,437.3055,14169.0
2023-01-04 14:00:00,443.75,444.06,439.22,439.22,12002.0,437.3252,437.6307,432.8608,432.8608,12002.0
2023-01-04 14:30:00,439.67,440.71,438.73,440.67,8836.0,433.3043,434.3292,432.3779,434.2898,8836.0
2023-01-04 15:00:00,440.3,441.86,440.3,441.45,12959.0,433.9252,435.4626,433.9252,435.0585,12959.0
2023-01-04 15:30:00,441.24,442.96,439.15,442.78,30411.0,434.8515,436.5466,432.7918,436.3693,30411.0
2023-01-05 09:30:00,439.47,440.4,437.11,439.07,9363.0,433.1072,434.0237,430.7813,432.713,9363.0
2023-01-05 10:00:00,438.77,441.49,438.69,439.34,3659.0,432.4173,435.0979,432.3385,432.9791,3659.0
2023-01-05 10:30:00,439.72,440.02,439.0,439.17,7548.0,433.3536,433.6492,432.644,432.8115,7548.0
2023-01-05 11:00:00,438.86,440.14,438.67,439.12,5875.0,432.506,433.7675,432.3188,432.7622,5875.0
2023-01-05 11:30:00,439.09,439.53,437.67,437.67,3487.0,432.7327,433.1663,431.3332,431.3332,3487.0
2023-01-05 12:00:00,437.58,437.94,435.48,436.06,14464.0,431.2445,431.5993,429.1749,429.7465,14464.0
2023-01-05 12:30:00,435.87,436.75,435.07,435.3,3868.0,429.5593,430.4266,428.7709,428.9976,3868.0
2023-01-05 13:00:00,435.11,437.36,434.13,437.36,4119.0,428.8103,431.0277,427.8445,431.0277,4119.0
2023-01-05 13:30:00,437.19,437.2,436.44,436.49,2633.0,430.8602,430.87,430.121,430.1703,2633.0
2023-01-05 14:00:00,436.64,436.95,436.23,436.35,4520.0,430.3181,430.6237,429.9141,430.0323,4520.0
2023-01-05 14:30:00,436.39,438.45,436.39,438.02,5527.0,430.0718,432.1019,430.0718,431.6782,5527.0
2023-01-05 15:00:00,437.58,437.58,435.39,435.52,3762.0,431.2445,431.2445,429.0862,429.2144,3762.0
2023-01-05 15:30:00,435.6,436.07,434.7,435.92,26807.0,429.2932,429.7564,428.4062,429.6086,26807.0
2023-01-06 09:30:00,439.93,441.61,436.83,436.83,8302.0,434.2275,435.8857,431.1676,431.1676,8302.0
2023-01-06 10:00:00,437.1,439.9,437.1,439.13,13355.0,431.4341,434.1979,431.4341,433.4378,13355.0
2023-01-06 10:30:00,438.94,440.95,438.9,440.49,35100.0,433.2503,435.2342,433.2108,434.7802,35100.0
2023-01-06 11:00:00,440.5,442.07,440.47,441.39,28562.0,434.7901,436.3397,434.7605,435.6685,28562.0
2023-01-06 11:30:00,441.26,443.19,440.44,442.38,17227.0,435.5402,437.4452,434.7309,436.6457,17227.0
2023-01-06 12:00:00,441.65,441.84,440.06,440.07,4454.0,435.9252,436.1127,434.3558,434.3656,4454.0
2023-01-06 12:30:00,440.24,440.24,439.18,439.28,6747.0,434.5334,434.5334,433.4872,433.5859,6747.0
2023-01-06 13:00:00,439.3,440.25,439.27,440.2,6946.0,433.6056,434.5433,433.576,434.494,6946.0
2023-01-06 13:30:00,440.53,442.04,440.53,441.37,6847.0,434.8197,436.3101,434.8197,435.6488,6847.0
2023-01-06 14:00:00,441.37,443.03,441.32,441.92,17042.0,435.6488,437.2873,435.5994,436.1917,17042.0
2023-01-06 14:30:00,441.99,442.48,441.62,441.84,22060.0,436.2608,436.7444,435.8956,436.1127,22060.0
2023-01-06 15:00:00,441.81,442.59,441.7,441.8,39725.0,436.0831,436.853,435.9745,436.0732,39725.0
2023-01-06 15:30:00,441.93,443.85,441.86,443.67,50365.0,436.2015,438.0967,436.1324,437.919,50365.0
2023-01-09 09:30:00,444.0,445.24,442.25,443.91,23195.0,438.2447,439.4686,436.5174,438.1559,23195.0
2023-01-09 10:00:00,443.85,446.68,443.37,445.56,9056.0,438.0967,440.89,437.6229,439.7845,9056.0
2023-01-09 10:30:00,445.66,447.5,445.66,447.34,13862.0,439.8832,441.6993,439.8832,441.5414,13862.0
2023-01-09 11:00:00,447.47,448.97,447.39,448.97,10270.0,441.6697,443.1503,441.5908,443.1503,10270.0
2023-01-09 11:30:00,448.97,449.02,447.95,447.95,10763.0,443.1503,443.1996,442.1435,442.1435,10763.0
2023-01-09 12:00:00,448.04,448.96,446.75,448.96,6950.0,442.2323,443.1404,440.9591,443.1404,6950.0
2023-01-09 12:30:00,448.89,449.04,447.53,449.04,5453.0,443.0713,443.2194,441.7289,443.2194,5453.0
2023-01-09 13:00:00,449.22,449.39,448.15,448.15,6494.0,443.397,443.5648,442.3409,442.3409,6494.0
2023-01-09 13:30:00,448.12,448.22,446.09,447.2,11947.0,442.3113,442.41,440.3076,441.4032,11947.0
2023-01-09 14:00:00,447.66,448.01,446.16,446.84,15952.0,441.8573,442.2027,440.3767,441.0479,15952.0
2023-01-09 14:30:00,446.71,446.92,444.77,444.77,13896.0,440.9196,441.1269,439.0047,439.0047,13896.0
2023-01-09 15:00:00,444.77,446.06,444.77,445.42,7096.0,439.0047,440.278,439.0047,439.6463,7096.0
2023-01-09 15:30:00,445.51,445.69,443.33,443.47,47067.0,439.7351,439.9128,437.5834,437.7216,47067.0
2023-01-10 09:30:00,443.89,445.17,441.57,445.17,11734.0,438.1361,439.3995,435.8462,439.3995,11734.0
2023-01-10 10:00:00,444.28,444.77,442.98,443.15,3747.0,438.5211,439.0047,437.2379,437.4057,3747.0
2023-01-10 10:30:00,443.09,443.09,441.02,442.77,5747.0,437.3465,437.3465,435.3033,437.0307,5747.0
2023-01-10 11:00:00,442.54,442.55,441.38,441.48,10340.0,436.8036,436.8135,435.6587,435.7574,10340.0
2023-01-10 11:30:00,441.64,444.84,441.64,444.5,6693.0,435.9153,439.0738,435.9153,438.7382,6693.0
2023-01-10 12:00:00,444.08,444.29,443.23,443.59,5486.0,438.3237,438.5309,437.4847,437.84,5486.0
2023-01-10 12:30:00,443.75,445.33,443.75,445.11,5687.0,437.9979,439.5575,437.9979,439.3403,5687.0
2023-01-10 13:00:00,445.4,445.91,444.48,444.48,5706.0,439.6266,440.1299,438.7185,438.7185,5706.0
2023-01-10 13:30:00,444.3,445.45,444.29,445.42,5979.0,438.5408,439.6759,438.5309,439.6463,5979.0
2023-01-10 14:00:00,445.37,445.37,444.14,444.83,15163.0,439.5969,439.5969,438.3829,439.0639,15163.0
2023-01-10 14:30:00,444.9,444.9,443.29,443.5,6874.0,439.133,439.133,437.5439,437.7512,6874.0
2023-01-10 15:00:00,443.39,443.39,442.21,442.82,8196.0,437.6426,437.6426,436.4779,437.08,8196.0
2023-01-10 15:30:00,442.81,444.01,442.76,443.68,36489.0,437.0701,438.2546,437.0208,437.9289,36489.0
2023-01-11 09:30:00,445.92,446.56,443.93,443.97,7245.0,440.1398,440.7715,438.1756,438.2151,7245.0
2023-01-11 10:00:00,444.36,445.59,443.99,444.77,9538.0,438.6,439.8141,438.2348,439.0047,9538.0
2023-01-11 10:30:00,445.66,445.89,444.42,445.18,4273.0,439.8832,440.1102,438.6593,439.4094,4273.0
2023-01-11 11:00:00,445.04,448.64,445.04,448.64,9972.0,439.2712,442.8246,439.2712,442.8246,9972.0
2023-01-11 11:30:00,448.91,449.99,448.69,449.57,8957.0,443.0911,444.1571,442.8739,443.7425,8957.0
2023-01-11 12:00:00,449.57,451.19,449.51,450.53,16076.0,443.7425,445.3415,443.6833,444.6901,16076.0
2023-01-11 12:30:00,450.44,450.54,449.32,449.32,6605.0,444.6012,444.6999,443.4957,443.4957,6605.0
2023-01-11 13:00:00,449.39,450.3,449.21,449.74,5249.0,443.5648,444.463,443.3872,443.9103,5249.0
2023-01-11 13:30:00,450.04,450.52,449.26,449.73,3844.0,444.2064,444.6802,443.4365,443.9004,3844.0
2023-01-11 14:00:00,449.89,450.1,449.5,449.81,6632.0,444.0584,444.2656,443.6734,443.9794,6632.0
2023-01-11 14:30:00,449.96,451.22,449.96,450.64,4671.0,444.1275,445.3711,444.1275,444.7986,4671.0
2023-01-11 15:00:00,450.64,451.1,450.41,450.76,13539.0,444.7986,445.2527,444.5716,444.9171,13539.0
2023-01-11 15:30:00,450.57,452.41,449.66,452.25,21123.0,444.7295,446.5457,443.8313,446.3878,21123.0
2023-01-12 09:30:00,451.29,452.0,445.26,446.81,16033.0,445.4402,446.141,439.4884,441.0183,16033.0
2023-01-12 10:00:00,447.02,450.22,447.01,449.51,11913.0,441.2256,444.3841,441.2157,443.6833,11913.0
2023-01-12 10:30:00,449.11,451.05,448.38,449.01,19020.0,443.2885,445.2033,442.5679,443.1898,19020.0
2023-01-12 11:00:00,448.95,448.95,447.42,447.6,8470.0,443.1305,443.1305,441.6204,441.798,8470.0
2023-01-12 11:30:00,447.61,449.17,446.82,448.74,15932.0,441.8079,443.3477,441.0282,442.9233,15932.0
2023-01-12 12:00:00,448.71,451.67,448.55,451.67,5370.0,442.8937,445.8153,442.7357,445.8153,5370.0
2023-01-12 12:30:00,451.31,452.03,450.87,452.03,2526.0,445.46,446.1706,445.0257,446.1706,2526.0
2023-01-12 13:00:00,451.66,452.3,450.26,450.26,3700.0,445.8054,446.4371,444.4236,444.4236,3700.0
2023-01-12 13:30:00,450.73,453.43,450.26,452.99,5008.0,444.8875,447.5525,444.4236,447.1182,5008.0
2023-01-12 14:00:00,453.11,453.11,451.54,451.63,5227.0,447.2366,447.2366,445.687,445.7758,5227.0
2023-01-12 14:30:00,451.39,451.89,449.8,450.94,14353.0,445.5389,446.0324,443.9695,445.0947,14353.0
2023-01-12 15:00:00,450.84,451.14,449.57,450.39,14114.0,444.996,445.2922,443.7425,444.5519,14114.0
2023-01-12 15:30:00,450.34,451.92,449.94,451.24,51791.0,444.5025,446.062,444.1077,445.3909,51791.0
2023-01-13 09:30:00,447.65,449.01,447.29,448.88,7882.0,441.8474,443.1898,441.4921,443.0615,7882.0
2023-01-13 10:00:00,448.73,449.62,448.46,449.12,4000.0,442.9134,443.7919,442.6469,443.2983,4000.0
2023-01-13 10:30:00,449.37,449.54,447.69,447.7,1627.0,443.5451,443.7129,441.8869,441.8967,1627.0
2023-01-13 11:00:00,447.91,448.58,447.41,448.39,3455.0,442.104,442.7653,441.6105,442.5778,3455.0
2023-01-13 11:30:00,447.78,447.78,444.93,445.28,22577.0,441.9757,441.9757,439.1627,439.5081,22577.0
2023-01-13 12:00:00,445.36,447.79,445.15,447.79,6521.0,439.5871,441.9856,439.3798,441.9856,6521.0
2023-01-13 12:30:00,448.21,449.3,448.06,449.3,3267.0,442.4001,443.476,442.2521,443.476,3267.0
2023-01-13 13:00:00,449.05,449.78,448.69,449.43,6615.0,443.2292,443.9498,442.8739,443.6043,6615.0
2023-01-13 13:30:00,449.67,450.72,449.58,450.39,2834.0,443.8412,444.8776,443.7524,444.5519,2834.0
2023-01-13 14:00:00,450.62,450.75,449.35,450.07,3565.0,444.7789,444.9072,443.5254,444.236,3565.0
2023-01-13 14:30:00,450.33,450.58,449.9,450.58,6086.0,444.4927,444.7394,444.0682,444.7394,6086.0
2023-01-13 15:00:00,450.77,451.88,450.72,450.9,19492.0,444.927,446.0226,444.8776,445.0553,19492.0
2023-01-13 15:30:00,451.03,452.04,450.7,450.98,22868.0,445.1836,446.1805,444.8579,445.1342,22868.0
2023-01-17 09:30:00,450.98,452.18,447.16,448.91,27786.0,445.1342,446.3187,441.3637,443.0911,27786.0
2023-01-17 10:00:00,448.55,450.11,448.55,449.54,10484.0,442.7357,444.2755,442.7357,443.7129,10484.0
2023-01-17 10:30:00,449.56,449.61,448.44,448.65,23289.0,443.7326,443.782,442.6272,442.8344,23289.0
2023-01-17 11:00:00,448.49,448.49,446.69,448.01,12396.0,442.6765,442.6765,440.8998,442.2027,12396.0
2023-01-17 11:30:00,447.81,448.22,447.36,447.36,17733.0,442.0053,442.41,441.5612,441.5612,17733.0
2023-01-17 12:00:00,447.49,447.85,445.9,446.48,7589.0,441.6895,442.0448,440.1201,440.6926,7589.0
2023-01-17 12:30:00,447.05,447.81,446.64,447.17,5239.0,441.2552,442.0053,440.8505,441.3736,5239.0
2023-01-17 13:00:00,447.34,447.91,446.51,446.78,5987.0,441.5414,442.104,440.7222,440.9887,5987.0
2023-01-17 13:30:00,446.82,447.66,446.27,446.45,9033.0,441.0282,441.8573,440.4853,440.6629,9033.0
2023-01-17 14:00:00,446.45,446.6,444.63,444.96,14649.0,440.6629,440.811,438.8665,439.1923,14649.0
2023-01-17 14:30:00,445.31,446.63,445.31,445.64,6456.0,439.5377,440.8406,439.5377,439.8634,6456.0
2023-01-17 15:00:00,445.72,446.18,445.25,445.74,6200.0,439.9424,440.3964,439.4785,439.9622,6200.0
2023-01-17 15:30:00,445.76,445.77,443.68,444.86,45913.0,439.9819,439.9918,437.9289,439.0936,45913.0
2023-01-18 09:30:00,448.14,448.72,445.0,446.9,20013.0,442.331,442.9035,439.2317,441.1071,20013.0
2023-01-18 10:00:00,446.89,447.67,445.27,446.0,21215.0,441.0972,441.8671,439.4982,440.2188,21215.0
2023-01-18 10:30:00,445.69,445.69,442.31,442.87,12882.0,439.9128,439.9128,436.5766,437.1294,12882.0
2023-01-18 11:00:00,443.63,443.63,441.53,441.87,7699.0,437.8795,437.8795,435.8067,436.1423,7699.0
2023-01-18 11:30:00,441.3,441.3,440.12,440.68,9261.0,435.5797,435.5797,434.415,434.9677,9261.0
2023-01-18 12:00:00,440.93,440.94,439.76,439.76,8563.0,435.2145,435.2244,434.0597,434.0597,8563.0
2023-01-18 12:30:00,439.57,440.39,439.08,439.08,6286.0,433.8721,434.6815,433.3885,433.3885,6286.0
2023-01-18 13:00:00,439.39,440.23,438.31,440.22,8193.0,433.6945,434.5236,432.6285,434.5137,8193.0
2023-01-18 13:30:00,440.23,441.47,440.13,440.44,5323.0,434.5236,435.7475,434.4249,434.7309,5323.0
2023-01-18 14:00:00,440.22,440.61,439.49,440.15,9502.0,434.5137,434.8986,433.7932,434.4446,9502.0
2023-01-18 14:30:00,440.25,440.52,439.15,439.26,7084.0,434.5433,434.8098,433.4576,433.5661,7084.0
2023-01-18 15:00:00,439.16,439.99,438.64,439.19,20297.0,433.4674,434.2867,432.9542,433.4971,20297.0
2023-01-18 15:30:00,439.17,439.17,436.76,438.02,95280.0,433.4773,433.4773,431.0986,432.3422,95280.0
2023-01-19 09:30:00,435.81,436.58,434.65,435.65,8084.0,430.1609,430.9209,429.0159,430.0029,8084.0
2023-01-19 10:00:00,435.48,439.09,435.48,439.09,6808.0,429.8351,433.3984,429.8351,433.3984,6808.0
2023-01-19 10:30:00,438.61,438.61,435.14,436.08,18859.0,432.9246,432.9246,429.4996,430.4274,18859.0
2023-01-19 11:00:00,435.71,438.79,435.71,436.43,14352.0,430.0622,433.1022,430.0622,430.7728,14352.0
2023-01-19 11:30:00,436.5,436.59,435.53,435.96,10744.0,430.8419,430.9308,429.8845,430.3089,10744.0
2023-01-19 12:00:00,436.23,437.13,435.78,436.27,6514.0,430.5754,431.4638,430.1313,430.6149,6514.0
2023-01-19 12:30:00,436.42,436.51,435.3,436.21,10102.0,430.763,430.8518,429.6575,430.5557,10102.0
2023-01-19 13:00:00,436.35,436.64,435.55,436.1,6912.0,430.6939,430.9801,429.9042,430.4471,6912.0
2023-01-19 13:30:00,436.0,437.14,435.85,435.85,7206.0,430.3484,431.4736,430.2004,430.2004,7206.0
2023-01-19 14:00:00,435.91,436.7,435.09,436.41,13274.0,430.2596,431.0393,429.4502,430.7531,13274.0
2023-01-19 14:30:00,436.34,437.51,436.3,436.61,9956.0,430.684,431.8388,430.6445,430.9505,9956.0
2023-01-19 15:00:00,436.34,437.02,435.25,435.58,15636.0,430.684,431.3552,429.6081,429.9339,15636.0
2023-01-19 15:30:00,435.46,435.69,432.25,432.39,71474.0,429.8154,430.0424,426.647,426.7852,71474.0
2023-01-20 09:30:00,432.3,432.3,427.73,430.54,46611.0,426.6964,426.6964,422.1856,424.9592,46611.0
2023-01-20 10:00:00,430.26,433.79,429.73,433.58,16299.0,424.6828,428.1671,424.1597,427.9598,16299.0
2023-01-20 10:30:00,433.69,436.01,433.33,436.01,11325.0,428.0683,430.3583,427.713,430.3583,11325.0
2023-01-20 11:00:00,435.94,437.5,435.89,437.5,9998.0,430.2892,431.829,430.2398,431.829,9998.0
2023-01-20 11:30:00,437.5,438.76,437.5,437.94,12220.0,431.829,433.0726,431.829,432.2633,12220.0
2023-01-20 12:00:00,437.5,437.5,435.44,436.04,6779.0,431.829,431.829,429.7957,430.3879,6779.0
2023-01-20 12:30:00,435.86,436.38,435.06,435.06,5473.0,430.2102,430.7235,429.4206,429.4206,5473.0
2023-01-20 13:00:00,435.32,435.87,434.87,435.2,5432.0,429.6772,430.2201,429.2331,429.5588,5432.0
2023-01-20 13:30:00,435.63,438.3,435.63,438.0,4315.0,429.9832,432.6186,429.9832,432.3225,4315.0
2023-01-20 14:00:00,437.91,438.57,437.47,438.28,7347.0,432.2336,432.8851,431.7994,432.5989,7347.0
2023-01-20 14:30:00,438.33,439.84,438.33,439.84,10669.0,432.6482,434.1386,432.6482,434.1386,10669.0
2023-01-20 15:00:00,440.0,441.65,440.0,440.18,12686.0,434.2966,435.9252,434.2966,434.4742,12686.0
2023-01-20 15:30:00,440.19,442.8,440.19,441.52,71860.0,434.4841,437.0603,434.4841,435.7969,71860.0
2023-01-23 09:30:00,442.01,442.22,440.56,440.68,7840.0,436.2805,436.4878,434.8493,434.9677,7840.0
2023-01-23 10:00:00,440.52,443.78,440.52,443.15,8309.0,434.8098,438.0276,434.8098,437.4057,8309.0
2023-01-23 10:30:00,443.36,443.6,442.56,443.13,11199.0,437.613,437.8499,436.8234,437.386,11199.0
2023-01-23 11:00:00,442.93,444.57,442.2,442.28,23254.0,437.1886,438.8073,436.468,436.547,23254.0
2023-01-23 11:30:00,442.47,444.13,442.47,444.13,9803.0,436.7345,438.373,436.7345,438.373,9803.0
2023-01-23 12:00:00,444.1,444.1,442.35,443.25,6081.0,438.3434,438.3434,436.6161,437.5044,6081.0
2023-01-23 12:30:00,443.06,443.21,442.33,442.9,13996.0,437.3169,437.4649,436.5964,437.159,13996.0
2023-01-23 13:00:00,442.84,443.59,442.51,442.7,29607.0,437.0997,437.84,436.774,436.9616,29607.0
2023-01-23 13:30:00,442.67,443.33,442.57,442.68,18090.0,436.9319,437.5834,436.8332,436.9418,18090.0
2023-01-23 14:00:00,442.76,442.76,440.77,440.77,14827.0,437.0208,437.0208,435.0566,435.0566,14827.0
2023-01-23 14:30:00,441.24,441.42,439.8,440.43,20535.0,435.5205,435.6982,434.0991,434.721,20535.0
2023-01-23 15:00:00,440.42,442.1,440.3,441.68,18093.0,434.7111,436.3693,434.5927,435.9548,18093.0
2023-01-23 15:30:00,441.69,444.05,441.58,443.1,97981.0,435.9647,438.2941,435.8561,437.3564,97981.0
2023-01-24 09:30:00,444.09,444.47,441.26,441.74,10209.0,438.3335,438.7086,435.5402,436.014,10209.0
2023-01-24 10:00:00,441.2,442.76,440.97,442.7,7657.0,435.481,437.0208,435.254,436.9616,7657.0
2023-01-24 10:30:00,443.4,444.77,442.73,444.37,11203.0,437.6525,439.0047,436.9912,438.6099,11203.0
2023-01-24 11:00:00,445.28,446.31,445.2,445.77,10031.0,439.5081,440.5248,439.4292,439.9918,10031.0
2023-01-24 11:30:00,445.98,446.72,444.91,446.36,20924.0,440.199,440.9294,439.1429,440.5741,20924.0
2023-01-24 12:00:00,446.33,446.82,445.65,445.98,4714.0,440.5445,441.0282,439.8733,440.199,4714.0
2023-01-24 12:30:00,445.73,445.96,445.24,445.5,3134.0,439.9523,440.1793,439.4686,439.7253,3134.0
2023-01-24 13:00:00,445.52,445.99,444.72,445.75,5031.0,439.745,440.2089,438.9554,439.972,5031.0
2023-01-24 13:30:00,445.59,446.65,445.59,446.53,3035.0,439.8141,440.8604,439.8141,440.7419,3035.0
2023-01-24 14:00:00,446.17,446.19,445.08,446.14,5394.0,440.3866,440.4063,439.3107,440.357,5394.0
2023-01-24 14:30:00,446.35,446.9,445.8,446.9,11785.0,440.5642,441.1071,440.0214,441.1071,11785.0
2023-01-24 15:00:00,446.77,446.79,445.95,446.14,12227.0,440.9788,440.9985,440.1694,440.357,12227.0
2023-01-24 15:30:00,446.12,446.77,444.61,446.14,52053.0,440.3372,440.9788,438.8468,440.357,52053.0
2023-01-25 09:30:00,439.26,439.26,436.64,436.64,13813.0,433.5661,433.5661,430.9801,430.9801,13813.0
2023-01-25 10:00:00,436.6,439.54,436.41,437.6,13245.0,430.9406,433.8425,430.7531,431.9277,13245.0
2023-01-25 10:30:00,437.6,438.35,436.62,437.94,5212.0,431.9277,432.6679,430.9604,432.2633,5212.0
2023-01-25 11:00:00,437.86,439.69,437.68,439.37,9574.0,432.1843,433.9906,432.0066,433.6747,9574.0
2023-01-25 11:30:00,439.15,440.69,438.59,440.48,7044.0,433.4576,434.9776,432.9048,434.7703,7044.0
2023-01-25 12:00:00,440.29,441.34,440.08,440.51,28697.0,434.5828,435.6192,434.3755,434.7999,28697.0
2023-01-25 12:30:00,440.26,441.88,440.26,441.82,4845.0,434.5532,436.1522,434.5532,436.093,4845.0
2023-01-25 13:00:00,441.69,443.5,441.39,443.22,6298.0,435.9647,437.7512,435.6685,437.4748,6298.0
2023-01-25 13:30:00,443.03,443.19,442.37,443.08,8288.0,437.2873,437.4452,436.6358,437.3366,8288.0
2023-01-25 14:00:00,443.25,444.81,442.77,444.0,8135.0,437.5044,439.0442,437.0307,438.2447,8135.0
2023-01-25 14:30:00,443.94,444.44,442.78,444.06,19407.0,438.1855,438.679,437.0405,438.3039,19407.0
2023-01-25 15:00:00,444.59,444.77,443.43,444.06,11474.0,438.8271,439.0047,437.6821,438.3039,11474.0
2023-01-25 15:30:00,444.18,444.88,443.1,444.44,47373.0,438.4224,439.1133,437.3564,438.679,47373.0
2023-01-26 09:30:00,446.51,448.94,445.0,445.91,13122.0,440.7222,443.1207,439.2317,440.1299,13122.0
2023-01-26 10:00:00,445.57,445.98,442.61,445.53,43780.0,439.7944,440.199,436.8727,439.7549,43780.0
2023-01-26 10:30:00,445.16,445.76,442.52,442.52,4664.0,439.3897,439.9819,436.7839,436.7839,4664.0
2023-01-26 11:00:00,442.94,443.17,441.51,441.71,16747.0,437.1984,437.4255,435.787,435.9844,16747.0
2023-01-26 11:30:00,442.34,442.56,440.56,440.79,19969.0,436.6062,436.8234,434.8493,435.0763,19969.0
2023-01-26 12:00:00,440.86,442.48,440.67,442.09,17392.0,435.1454,436.7444,434.9579,436.3595,17392.0
2023-01-26 12:30:00,441.87,442.14,441.13,441.25,10232.0,436.1423,436.4088,435.4119,435.5304,10232.0
2023-01-26 13:00:00,441.35,441.7,440.58,441.67,16530.0,435.6291,435.9745,434.869,435.9449,16530.0
2023-01-26 13:30:00,441.97,443.15,441.8,443.15,20221.0,436.241,437.4057,436.0732,437.4057,20221.0
2023-01-26 14:00:00,442.61,442.62,441.53,441.63,19000.0,436.8727,436.8826,435.8067,435.9054,19000.0
2023-01-26 14:30:00,441.82,442.7,441.5,441.57,16875.0,436.093,436.9616,435.7771,435.8462,16875.0
2023-01-26 15:00:00,441.65,443.55,441.64,443.23,25857.0,435.9252,437.8005,435.9153,437.4847,25857.0
2023-01-26 15:30:00,443.28,444.77,441.96,444.63,168424.0,437.534,439.0047,436.2312,438.8665,168424.0
2023-01-27 09:30:00,438.33,442.27,434.23,439.52,31219.0,432.6482,436.5371,428.6013,433.8228,31219.0
2023-01-27 10:00:00,439.03,442.44,438.93,441.46,16479.0,433.3391,436.7049,433.2404,435.7376,16479.0
2023-01-27 10:30:00,441.72,441.99,438.49,439.94,15833.0,435.9943,436.2608,432.8061,434.2373,15833.0
2023-01-27 11:00:00,439.04,440.58,438.55,438.58,11293.0,433.349,434.869,432.8654,432.895,11293.0
2023-01-27 11:30:00,438.19,439.61,437.79,439.61,8600.0,432.51,433.9116,432.1152,433.9116,8600.0
2023-01-27 12:00:00,439.87,439.92,437.58,437.77,8595.0,434.1682,434.2176,431.9079,432.0955,8595.0
2023-01-27 12:30:00,437.56,438.2,435.62,436.27,12083.0,431.8882,432.5199,429.9733,430.6149,12083.0
2023-01-27 13:00:00,436.29,436.29,434.75,435.16,11977.0,430.6346,430.6346,429.1146,429.5193,11977.0
2023-01-27 13:30:00,435.16,435.55,434.39,434.84,15244.0,429.5193,429.9042,428.7593,429.2034,15244.0
2023-01-27 14:00:00,434.93,435.61,434.42,435.21,21800.0,429.2923,429.9635,428.7889,429.5686,21800.0
2023-01-27 14:30:00,435.19,436.21,434.87,436.02,23293.0,429.5489,430.5557,429.2331,430.3681,23293.0
2023-01-27 15:00:00,436.16,437.66,435.0,435.05,29226.0,430.5063,431.9869,429.3614,429.4107,29226.0
2023-01-27 15:30:00,435.11,436.24,432.78,434.11,109211.0,429.4699,430.5853,427.1701,428.4829,109211.0
2023-01-30 09:30:00,433.16,433.16,428.01,430.95,24318.0,427.5452,427.5452,422.462,425.3639,24318.0
2023-01-30 10:00:00,430.82,433.55,427.55,428.98,99432.0,425.2356,427.9302,422.0079,423.4194,99432.0
2023-01-30 10:30:00,429.85,430.03,428.08,429.57,17219.0,424.2781,424.4558,422.5311,424.0018,17219.0
2023-01-30 11:00:00,429.14,429.2,426.83,427.47,20722.0,423.5773,423.6366,421.2973,421.929,20722.0
2023-01-30 11:30:00,427.75,427.99,423.64,424.75,14808.0,422.2053,422.4422,418.1486,419.2442,14808.0
2023-01-30 12:00:00,424.34,426.21,423.39,423.89,20539.0,418.8395,420.6853,417.9019,418.3954,20539.0
2023-01-30 12:30:00,423.9,425.85,423.11,425.43,28765.0,418.4053,420.33,417.6255,419.9154,28765.0
2023-01-30 13:00:00,425.48,426.41,424.38,425.1,10310.0,419.9648,420.8827,418.879,419.5897,10310.0
2023-01-30 13:30:00,424.96,426.18,424.47,426.18,11702.0,419.4515,420.6557,418.9679,420.6557,11702.0
2023-01-30 14:00:00,426.3,427.34,426.01,426.04,21227.0,420.7741,421.8007,420.4879,420.5175,21227.0
2023-01-30 14:30:00,425.98,426.29,424.43,424.56,13542.0,420.4583,420.7643,418.9284,419.0567,13542.0
2023-01-30 15:00:00,424.8,424.8,422.77,423.01,20479.0,419.2936,419.2936,417.2899,417.5268,20479.0
2023-01-30 15:30:00,423.0,423.79,422.75,423.59,120446.0,417.5169,418.2967,417.2702,418.0993,120446.0
2023-01-31 09:30:00,425.76,428.18,422.68,424.23,33740.0,420.2411,422.6298,417.2011,418.731,33740.0
2023-01-31 10:00:00,423.59,425.04,422.5,422.64,17478.0,418.0993,419.5305,417.0234,417.1616,17478.0
2023-01-31 10:30:00,422.64,423.11,420.09,421.04,22587.0,417.1616,417.6255,414.6446,415.5823,22587.0
2023-01-31 11:00:00,421.48,423.43,421.47,423.32,26636.0,416.0166,417.9413,416.0067,417.8328,26636.0
2023-01-31 11:30:00,423.11,423.58,421.91,422.35,28044.0,417.6255,418.0894,416.441,416.8753,28044.0
2023-01-31 12:00:00,422.37,422.85,421.62,422.57,14339.0,416.8951,417.3689,416.1548,417.0925,14339.0
2023-01-31 12:30:00,422.69,423.83,421.23,421.57,33272.0,417.2109,418.3362,415.7699,416.1055,33272.0
2023-01-31 13:00:00,421.75,421.76,420.39,421.02,20127.0,416.2831,416.293,414.9407,415.5626,20127.0
2023-01-31 13:30:00,420.84,424.09,420.24,424.09,28695.0,415.3849,418.5928,414.7927,418.5928,28695.0
2023-01-31 14:00:00,423.88,425.57,422.89,423.06,19477.0,418.3855,420.0536,417.4083,417.5761,19477.0
2023-01-31 14:30:00,423.23,423.51,422.63,423.06,18105.0,417.7439,418.0203,417.1517,417.5761,18105.0
2023-01-31 15:00:00,423.25,423.38,421.36,421.51,14940.0,417.7637,417.892,415.8982,416.0462,14940.0
2023-01-31 15:30:00,421.46,426.75,421.46,426.75,104351.0,415.9969,421.2183,415.9969,421.2183,104351.0
2023-02-01 09:30:00,421.93,429.52,420.25,428.06,80068.0,416.4608,423.9524,414.8026,422.5113,80068.0
2023-02-01 10:00:00,428.68,428.78,427.04,427.51,18942.0,423.1233,423.222,421.5045,421.9685,18942.0
2023-02-01 10:30:00,427.11,428.0,426.35,426.7,24004.0,421.5736,422.4521,420.8235,421.169,24004.0
2023-02-01 11:00:00,426.67,428.85,426.66,428.51,24762.0,421.1393,423.2911,421.1295,422.9555,24762.0
2023-02-01 11:30:00,428.74,430.86,428.74,430.38,25435.0,423.1825,425.275,423.1825,424.8013,25435.0
2023-02-01 12:00:00,430.23,430.23,428.56,429.95,17028.0,424.6532,424.6532,423.0048,424.3768,17028.0
2023-02-01 12:30:00,429.65,429.99,428.69,429.66,14666.0,424.0807,424.4163,423.1332,424.0906,14666.0
2023-02-01 13:00:00,429.72,430.33,429.37,429.73,10799.0,424.1498,424.7519,423.8043,424.1597,10799.0
2023-02-01 13:30:00,429.88,430.19,427.83,430.03,28284.0,424.3077,424.6137,422.2843,424.4558,28284.0
2023-02-01 14:00:00,430.03,430.03,428.16,428.55,22313.0,424.4558,424.4558,422.61,422.995,22313.0
2023-02-01 14:30:00,428.91,434.57,427.23,433.64,28119.0,423.3503,428.9369,421.6921,428.019,28119.0
2023-02-01 15:00:00,434.15,435.45,432.38,433.16,39348.0,428.5224,429.8055,426.7753,427.5452,39348.0
2023-02-01 15:30:00,433.53,436.38,432.91,434.28,110442.0,427.9104,430.7235,427.2985,428.6507,110442.0
2023-02-02 09:30:00,434.9,439.41,434.8,436.72,46539.0,429.2627,433.7142,429.164,431.0591,46539.0
2023-02-02 10:00:00,436.21,438.1,435.25,436.11,22966.0,430.5557,432.4212,429.6081,430.457,22966.0
2023-02-02 10:30:00,436.43,440.66,436.42,439.41,24726.0,430.7728,434.948,430.763,433.7142,24726.0
2023-02-02 11:00:00,439.41,440.19,438.33,439.45,30613.0,433.7142,434.4841,432.6482,433.7537,30613.0
2023-02-02 11:30:00,439.65,440.21,436.33,436.88,11051.0,433.9511,434.5038,430.6741,431.217,11051.0
2023-02-02 12:00:00,436.55,438.15,436.3,437.91,6456.0,430.8913,432.4705,430.6445,432.2336,6456.0
2023-02-02 12:30:00,437.98,438.44,436.59,437.24,17743.0,432.3027,432.7568,430.9308,431.5723,17743.0
2023-02-02 13:00:00,437.48,438.27,437.38,437.66,8605.0,431.8092,432.589,431.7105,431.9869,8605.0
2023-02-02 13:30:00,437.79,438.91,437.35,438.91,9203.0,432.1152,433.2207,431.6809,433.2207,9203.0
2023-02-02 14:00:00,439.01,439.02,435.16,435.83,23442.0,433.3194,433.3293,429.5193,430.1806,23442.0
2023-02-02 14:30:00,435.9,436.01,433.41,433.9,28863.0,430.2497,430.3583,427.792,428.2756,28863.0
2023-02-02 15:00:00,433.65,434.63,432.82,434.2,48581.0,428.0289,428.9962,427.2096,428.5717,48581.0
2023-02-02 15:30:00,434.47,434.98,431.61,432.57,139665.0,428.8382,429.3416,426.0153,426.9629,139665.0
2023-02-03 09:30:00,429.11,430.79,425.57,427.36,73533.0,423.5477,425.2059,420.0536,421.8204,73533.0
2023-02-03 10:00:00,426.62,430.16,425.53,428.83,19892.0,421.09,424.5841,420.0141,423.2713,19892.0
2023-02-03 10:30:00,428.73,429.64,427.58,428.5,21669.0,423.1726,424.0708,422.0375,422.9456,21669.0
2023-02-03 11:00:00,428.62,429.75,428.21,429.75,22769.0,423.0641,424.1794,422.6594,424.1794,22769.0
2023-02-03 11:30:00,429.75,430.12,428.7,429.21,29449.0,424.1794,424.5446,423.143,423.6464,29449.0
2023-02-03 12:00:00,429.19,432.2,429.09,431.65,36951.0,423.6267,426.5977,423.528,426.0548,36951.0
2023-02-03 12:30:00,431.69,432.35,430.32,430.32,25632.0,426.0943,426.7457,424.742,424.742,25632.0
2023-02-03 13:00:00,430.13,430.69,427.9,427.9,24820.0,424.5545,425.1072,422.3534,422.3534,24820.0
2023-02-03 13:30:00,427.82,428.81,426.89,428.25,21574.0,422.2744,423.2516,421.3565,422.6989,21574.0
2023-02-03 14:00:00,428.16,428.76,427.46,428.31,12382.0,422.61,423.2023,421.9191,422.7581,12382.0
2023-02-03 14:30:00,428.39,429.1,427.83,428.5,9663.0,422.837,423.5378,422.2843,422.9456,9663.0
2023-02-03 15:00:00,428.6,430.08,427.27,429.46,15106.0,423.0443,424.5051,421.7316,423.8932,15106.0
2023-02-03 15:30:00,429.52,431.23,429.06,430.05,96943.0,423.9524,425.6402,423.4984,424.4755,96943.0
2023-02-06 09:30:00,429.55,429.91,427.17,428.69,8667.0,423.982,424.3373,421.6329,423.1332,8667.0
2023-02-06 10:00:00,428.75,428.75,427.83,427.83,7704.0,423.1924,423.1924,422.2843,422.2843,7704.0
2023-02-06 10:30:00,428.01,428.87,427.99,428.33,1479.0,422.462,423.3108,422.4422,422.7778,1479.0
2023-02-06 11:00:00,428.24,429.16,428.0,428.7,4700.0,422.689,423.5971,422.4521,423.143,4700.0
2023-02-06 11:30:00,428.64,428.74,426.74,426.75,4479.0,423.0838,423.1825,421.2084,421.2183,4479.0
2023-02-06 12:00:00,426.74,427.57,426.69,427.02,2898.0,421.2084,422.0277,421.1591,421.4848,2898.0
2023-02-06 12:30:00,427.27,427.34,426.89,426.95,4989.0,421.7316,421.8007,421.3565,421.4157,4989.0
2023-02-06 13:00:00,426.74,427.9,426.2,426.96,4942.0,421.2084,422.3534,420.6754,421.4256,4942.0
2023-02-06 13:30:00,426.73,427.59,426.6,427.11,7107.0,421.1986,422.0474,421.0703,421.5736,7107.0
2023-02-06 14:00:00,427.38,428.4,427.37,427.89,6687.0,421.8401,422.8469,421.8303,422.3435,6687.0
2023-02-06 14:30:00,427.96,429.19,427.71,429.13,11327.0,422.4126,423.6267,422.1659,423.5675,11327.0
2023-02-06 15:00:00,429.24,429.71,428.94,428.98,12575.0,423.676,424.1399,423.3799,423.4194,12575.0
2023-02-06 15:30:00,428.8,430.79,428.75,430.43,56712.0,423.2417,425.2059,423.1924,424.8506,56712.0
2023-02-07 09:30:00,429.0,429.02,426.59,426.79,11290.0,423.4391,423.4589,421.0604,421.2578,11290.0
2023-02-07 10:00:00,426.64,427.66,426.22,426.47,6510.0,421.1097,422.1165,420.6952,420.9419,6510.0
2023-02-07 10:30:00,426.57,427.34,426.08,426.46,13490.0,421.0406,421.8007,420.557,420.9321,13490.0
2023-02-07 11:00:00,426.47,427.75,426.47,427.41,8129.0,420.9419,422.2053,420.9419,421.8698,8129.0
2023-02-07 11:30:00,427.54,428.71,427.43,428.29,6703.0,421.9981,423.1529,421.8895,422.7383,6703.0
2023-02-07 12:00:00,428.28,429.28,428.2,428.7,4126.0,422.7285,423.7155,422.6495,423.143,4126.0
2023-02-07 12:30:00,428.86,431.54,428.35,431.27,12035.0,423.301,425.9462,422.7976,425.6797,12035.0
2023-02-07 13:00:00,431.49,432.21,428.32,428.33,8481.0,425.8969,426.6075,422.768,422.7778,8481.0
2023-02-07 13:30:00,428.0,428.0,425.66,427.02,4071.0,422.4521,422.4521,420.1424,421.4848,4071.0
2023-02-07 14:00:00,427.54,430.86,427.54,430.64,7028.0,421.9981,425.275,421.9981,425.0579,7028.0
2023-02-07 14:30:00,430.44,432.74,430.44,432.35,7586.0,424.8605,427.1307,424.8605,426.7457,7586.0
2023-02-07 15:00:00,432.49,433.76,432.08,433.73,18626.0,426.8839,428.1374,426.4792,428.1078,18626.0
2023-02-07 15:30:00,433.6,435.96,433.29,434.69,53053.0,427.9795,430.3089,427.6735,429.0554,53053.0
2023-02-08 09:30:00,432.17,435.0,430.05,433.04,11954.0,426.5681,429.3614,424.4755,427.4268,11954.0
2023-02-08 10:00:00,433.1,433.7,431.77,432.13,5963.0,427.486,428.0782,426.1732,426.5286,5963.0
2023-02-08 10:30:00,432.48,433.33,431.82,432.25,7733.0,426.874,427.713,426.2226,426.647,7733.0
2023-02-08 11:00:00,431.98,432.79,431.04,431.08,9649.0,426.3805,427.18,425.4527,425.4922,9649.0
2023-02-08 11:30:00,431.11,432.06,430.72,431.4,9119.0,425.5218,426.4595,425.1368,425.808,9119.0
2023-02-08 12:00:00,431.27,432.3,430.64,431.98,8274.0,425.6797,426.6964,425.0579,426.3805,8274.0
2023-02-08 12:30:00,431.98,432.5,430.71,431.91,5267.0,426.3805,426.8938,425.127,426.3114,5267.0
2023-02-08 13:00:00,431.81,432.18,430.8,430.8,6094.0,426.2127,426.5779,425.2158,425.2158,6094.0
2023-02-08 13:30:00,430.64,430.74,429.45,429.95,3484.0,425.0579,425.1566,423.8833,424.3768,3484.0
2023-02-08 14:00:00,429.51,431.6,429.17,429.43,21385.0,423.9425,426.0054,423.6069,423.8636,21385.0
2023-02-08 14:30:00,428.85,428.85,427.57,428.27,9940.0,423.2911,423.2911,422.0277,422.7186,9940.0
2023-02-08 15:00:00,428.56,428.61,426.55,426.92,8001.0,423.0048,423.0542,421.0209,421.3861,8001.0
2023-02-08 15:30:00,427.06,428.02,426.06,428.01,78616.0,421.5243,422.4718,420.5373,422.462,78616.0
2023-02-09 09:30:00,431.37,432.19,428.38,431.24,11035.0,425.7784,426.5878,422.8272,425.6501,11035.0
2023-02-09 10:00:00,431.09,432.96,431.03,432.25,16648.0,425.5021,427.3478,425.4428,426.647,16648.0
2023-02-09 10:30:00,431.96,433.52,431.59,433.41,5739.0,426.3608,427.9006,425.9956,427.792,5739.0
2023-02-09 11:00:00,433.01,433.26,429.66,430.36,12445.0,427.3972,427.6439,424.0906,424.7815,12445.0
2023-02-09 11:30:00,430.25,430.87,430.0,430.86,6286.0,424.6729,425.2849,424.4262,425.275,6286.0
2023-02-09 12:00:00,431.01,431.7,430.35,430.39,8099.0,425.4231,426.1041,424.7716,424.8111,8099.0
2023-02-09 12:30:00,429.97,429.97,428.13,429.12,5300.0,424.3966,424.3966,422.5804,423.5576,5300.0
2023-02-09 13:00:00,429.06,430.85,428.46,430.25,11021.0,423.4984,425.2652,422.9061,424.6729,11021.0
2023-02-09 13:30:00,430.02,430.88,429.62,429.79,15189.0,424.4459,425.2948,424.0511,424.2189,15189.0
2023-02-09 14:00:00,429.9,430.16,428.49,428.57,13285.0,424.3275,424.5841,422.9358,423.0147,13285.0
2023-02-09 14:30:00,428.53,429.96,428.53,429.02,11651.0,422.9752,424.3867,422.9752,423.4589,11651.0
2023-02-09 15:00:00,429.09,429.22,427.71,427.92,13106.0,423.528,423.6563,422.1659,422.3731,13106.0
2023-02-09 15:30:00,427.88,429.24,427.06,428.68,55766.0,422.3337,423.676,421.5243,423.1233,55766.0
2023-02-10 09:30:00,427.75,429.6,426.76,428.31,15818.0,422.2053,424.0314,421.2282,422.7581,15818.0
2023-02-10 10:00:00,427.66,429.76,427.65,429.68,5104.0,422.1165,424.1893,422.1066,424.1103,5104.0
2023-02-10 10:30:00,429.65,429.66,427.16,428.13,10256.0,424.0807,424.0906,421.623,422.5804,10256.0
2023-02-10 11:00:00,428.13,429.37,427.83,428.19,13391.0,422.5804,423.8043,422.2843,422.6396,13391.0
2023-02-10 11:30:00,428.36,429.1,427.76,428.21,9502.0,422.8074,423.5378,422.2152,422.6594,9502.0
2023-02-10 12:00:00,428.28,428.81,427.5,427.52,30010.0,422.7285,423.2516,421.9586,421.9783,30010.0
2023-02-10 12:30:00,427.54,428.14,427.35,427.85,37952.0,421.9981,422.5903,421.8105,422.304,37952.0
2023-02-10 13:00:00,428.09,428.75,427.69,428.08,6426.0,422.5409,423.1924,422.1461,422.5311,6426.0
2023-02-10 13:30:00,428.09,428.15,427.18,427.73,32391.0,422.5409,422.6002,421.6427,422.1856,32391.0
2023-02-10 14:00:00,427.84,427.84,426.13,426.28,5886.0,422.2942,422.2942,420.6063,420.7544,5886.0
2023-02-10 14:30:00,426.1,426.68,425.41,426.68,8581.0,420.5767,421.1492,419.8957,421.1492,8581.0
2023-02-10 15:00:00,426.71,427.22,425.52,426.11,10030.0,421.1788,421.6822,420.0043,420.5866,10030.0
2023-02-10 15:30:00,426.27,427.4,426.27,427.39,42972.0,420.7445,421.8599,420.7445,421.85,42972.0
2023-02-13 09:30:00,427.0,430.22,426.62,430.22,9713.0,421.4651,424.6433,421.09,424.6433,9713.0
2023-02-13 10:00:00,430.36,430.61,429.02,429.91,23655.0,424.7815,425.0283,423.4589,424.3373,23655.0
2023-02-13 10:30:00,430.64,430.85,429.9,430.0,10451.0,425.0579,425.2652,424.3275,424.4262,10451.0
2023-02-13 11:00:00,429.75,430.05,429.1,429.51,6314.0,424.1794,424.4755,423.5378,423.9425,6314.0
2023-02-13 11:30:00,429.39,429.79,428.28,428.78,5376.0,423.8241,424.2189,422.7285,423.222,5376.0
2023-02-13 12:00:00,429.12,429.58,428.77,429.09,4722.0,423.5576,424.0116,423.2121,423.528,4722.0
2023-02-13 12:30:00,429.4,429.4,428.56,429.09,3037.0,423.834,423.834,423.0048,423.528,3037.0
2023-02-13 13:00:00,428.85,428.85,428.0,428.47,3545.0,423.2911,423.2911,422.4521,422.916,3545.0
2023-02-13 13:30:00,428.46,429.92,428.38,429.91,11672.0,422.9061,424.3472,422.8272,424.3373,11672.0
2023-02-13 14:00:00,430.04,430.11,428.47,428.47,4785.0,424.4657,424.5348,422.916,422.916,4785.0
2023-02-13 14:30:00,428.5,428.78,427.61,427.93,9461.0,422.9456,423.222,422.0672,422.383,9461.0
2023-02-13 15:00:00,428.11,428.64,427.48,428.09,10142.0,422.5607,423.0838,421.9388,422.5409,10142.0
2023-02-13 15:30:00,428.3,429.69,428.02,429.69,44119.0,422.7482,424.1202,422.4718,424.1202,44119.0
2023-02-14 09:30:00,429.57,430.89,427.66,430.33,7162.0,424.0018,425.3046,422.1165,424.7519,7162.0
2023-02-14 10:00:00,430.15,432.33,430.15,430.37,11841.0,424.5742,426.726,424.5742,424.7914,11841.0
2023-02-14 10:30:00,430.38,430.38,426.48,426.6,5395.0,424.8013,424.8013,420.9518,421.0703,5395.0
2023-02-14 11:00:00,426.23,428.18,426.03,426.17,6225.0,420.705,422.6298,420.5076,420.6458,6225.0
2023-02-14 11:30:00,425.98,425.98,423.67,425.0,6052.0,420.4583,420.4583,418.1782,419.491,6052.0
2023-02-14 12:00:00,425.02,426.5,425.02,426.13,3285.0,419.5107,420.9715,419.5107,420.6063,3285.0
2023-02-14 12:30:00,426.23,426.51,425.39,425.87,3035.0,420.705,420.9814,419.8759,420.3497,3035.0
2023-02-14 13:00:00,425.98,428.02,425.91,427.04,2887.0,420.4583,422.4718,420.3892,421.5045,2887.0
2023-02-14 13:30:00,427.33,427.71,426.97,426.97,2460.0,421.7908,422.1659,421.4355,421.4355,2460.0
2023-02-14 14:00:00,426.84,427.12,426.13,426.54,5024.0,421.3071,421.5835,420.6063,421.011,5024.0
2023-02-14 14:30:00,426.87,428.2,426.82,426.83,4368.0,421.3368,422.6495,421.2874,421.2973,4368.0
2023-02-14 15:00:00,426.92,427.38,426.3,427.23,4264.0,421.3861,421.8401,420.7741,421.6921,4264.0
2023-02-14 15:30:00,427.05,427.23,426.15,426.76,41596.0,421.5144,421.6921,420.6261,421.2282,41596.0
2023-02-15 09:30:00,425.61,426.08,423.31,424.27,9291.0,420.0931,420.557,417.8229,418.7705,9291.0
2023-02-15 10:00:00,424.4,425.38,423.9,424.28,6887.0,418.8988,419.8661,418.4053,418.7803,6887.0
2023-02-15 10:30:00,424.43,425.14,423.74,423.74,9790.0,418.9284,419.6292,418.2473,418.2473,9790.0
2023-02-15 11:00:00,423.93,424.9,423.74,424.49,8073.0,418.4349,419.3923,418.2473,418.9876,8073.0
2023-02-15 11:30:00,424.29,424.74,423.82,424.3,7216.0,418.7902,419.2344,418.3263,418.8001,7216.0
2023-02-15 12:00:00,424.3,424.3,422.8,423.43,9214.0,418.8001,418.8001,417.3195,417.9413,9214.0
2023-02-15 12:30:00,423.44,424.7,423.42,424.43,7328.0,417.9512,419.1949,417.9315,418.9284,7328.0
2023-02-15 13:00:00,424.79,424.79,423.79,424.33,27996.0,419.2837,419.2837,418.2967,418.8297,27996.0
2023-02-15 13:30:00,424.35,425.21,424.12,424.92,15978.0,418.8494,419.6983,418.6224,419.412,15978.0
2023-02-15 14:00:00,425.11,425.81,424.94,425.26,13459.0,419.5996,420.2905,419.4318,419.7476,13459.0
2023-02-15 14:30:00,425.25,425.74,423.19,423.28,36518.0,419.7378,420.2214,417.7045,417.7933,36518.0
2023-02-15 15:00:00,423.49,424.67,423.49,424.51,19698.0,418.0006,419.1653,418.0006,419.0073,19698.0
2023-02-15 15:30:00,424.74,425.23,420.69,421.55,194166.0,419.2344,419.718,415.2369,416.0857,194166.0
2023-02-16 09:30:00,419.89,420.85,417.76,419.77,45920.0,414.4472,415.3948,412.3448,414.3288,45920.0
2023-02-16 10:00:00,419.5,422.31,419.07,422.31,55478.0,414.0623,416.8359,413.6379,416.8359,55478.0
2023-02-16 10:30:00,422.44,423.83,422.35,422.91,11779.0,416.9642,418.3362,416.8753,417.4281,11779.0
2023-02-16 11:00:00,423.02,423.03,421.28,421.63,16120.0,417.5367,417.5465,415.8192,416.1647,16120.0
2023-02-16 11:30:00,421.65,421.79,420.32,420.33,14481.0,416.1844,416.3226,414.8717,414.8815,14481.0
2023-02-16 12:00:00,420.49,422.71,420.47,422.71,19736.0,415.0395,417.2307,415.0197,417.2307,19736.0
2023-02-16 12:30:00,422.44,424.27,422.38,423.92,17008.0,416.9642,418.7705,416.905,418.425,17008.0
2023-02-16 13:00:00,423.94,424.68,423.32,424.18,13312.0,418.4447,419.1751,417.8328,418.6816,13312.0
2023-02-16 13:30:00,424.17,426.16,424.04,425.09,14921.0,418.6718,420.636,418.5434,419.5798,14921.0
2023-02-16 14:00:00,425.17,425.88,424.97,425.73,12047.0,419.6588,420.3596,419.4614,420.2115,12047.0
2023-02-16 14:30:00,425.77,426.22,425.28,426.22,16849.0,420.251,420.6952,419.7674,420.6952,16849.0
2023-02-16 15:00:00,426.23,426.28,423.3,423.33,26530.0,420.705,420.7544,417.813,417.8426,26530.0
2023-02-16 15:30:00,423.16,424.41,422.72,423.14,92099.0,417.6748,418.9086,417.2405,417.6551,92099.0
2023-02-17 09:30:00,423.2,426.65,420.82,426.65,47668.0,417.7143,421.1196,415.3652,421.1196,47668.0
2023-02-17 10:00:00,427.13,428.73,426.91,427.61,10490.0,421.5934,423.1726,421.3762,422.0672,10490.0
2023-02-17 10:30:00,427.54,427.7,424.37,424.49,43721.0,421.9981,422.156,418.8692,418.9876,43721.0
2023-02-17 11:00:00,424.32,425.31,423.98,425.25,17384.0,418.8198,419.797,418.4842,419.7378,17384.0
2023-02-17 11:30:00,425.21,427.27,425.06,426.38,7377.0,419.6983,421.7316,419.5502,420.8531,7377.0
2023-02-17 12:00:00,426.52,427.8,426.52,427.47,10719.0,420.9913,422.2547,420.9913,421.929,10719.0
2023-02-17 12:30:00,427.47,427.47,425.64,426.17,11660.0,421.929,421.929,420.1227,420.6458,11660.0
2023-02-17 13:00:00,426.15,427.53,425.79,427.53,5685.0,420.6261,421.9882,420.2708,421.9882,5685.0
2023-02-17 13:30:00,427.56,427.77,426.64,427.15,8523.0,422.0178,422.2251,421.1097,421.6131,8523.0
2023-02-17 14:00:00,427.45,429.28,427.34,429.13,9397.0,421.9092,423.7155,421.8007,423.5675,9397.0
2023-02-17 14:30:00,429.22,429.38,428.3,428.33,12341.0,423.6563,423.8142,422.7482,422.7778,12341.0
2023-02-17 15:00:00,428.19,428.36,427.16,427.16,17781.0,422.6396,422.8074,421.623,421.623,17781.0
2023-02-17 15:30:00,427.31,428.37,426.85,427.81,65244.0,421.771,422.8173,421.317,422.2646,65244.0
2023-02-21 09:30:00,424.43,426.67,422.3,423.46,13246.0,418.9284,421.1393,416.826,417.971,13246.0
2023-02-21 10:00:00,423.04,423.43,421.73,422.61,12749.0,417.5564,417.9413,416.2634,417.132,12749.0
2023-02-21 10:30:00,422.81,422.81,419.92,420.39,8174.0,417.3294,417.3294,414.4768,414.9407,8174.0
2023-02-21 11:00:00,420.62,420.87,420.24,420.49,8873.0,415.1678,415.4145,414.7927,415.0395,8873.0
2023-02-21 11:30:00,420.38,421.01,419.93,419.94,6049.0,414.9309,415.5527,414.4867,414.4966,6049.0
2023-02-21 12:00:00,419.8,420.95,419.08,420.11,13460.0,414.3584,415.4935,413.6477,414.6644,13460.0
2023-02-21 12:30:00,420.0,420.87,419.94,420.64,10138.0,414.5558,415.4145,414.4966,415.1875,10138.0
2023-02-21 13:00:00,420.78,421.39,419.71,419.91,10848.0,415.3257,415.9278,414.2696,414.467,10848.0
2023-02-21 13:30:00,419.8,420.69,419.75,420.44,10553.0,414.3584,415.2369,414.309,414.9901,10553.0
2023-02-21 14:00:00,420.47,421.06,420.25,420.92,8550.0,415.0197,415.6021,414.8026,415.4639,8550.0
2023-02-21 14:30:00,420.87,422.49,420.86,422.44,23849.0,415.4145,417.0135,415.4047,416.9642,23849.0
2023-02-21 15:00:00,422.52,423.51,422.12,422.67,34674.0,417.0431,418.0203,416.6483,417.1912,34674.0
2023-02-21 15:30:00,422.67,423.89,422.54,423.02,106525.0,417.1912,418.3954,417.0629,417.5367,106525.0
2023-02-22 09:30:00,427.54,428.04,423.55,423.85,22783.0,421.9981,422.4916,418.0598,418.3559,22783.0
2023-02-22 10:00:00,424.06,424.06,422.58,423.35,4975.0,418.5632,418.5632,417.1024,417.8624,4975.0
2023-02-22 10:30:00,422.77,423.47,422.0,423.47,2175.0,417.2899,417.9808,416.5299,417.9808,2175.0
2023-02-22 11:00:00,423.48,423.73,422.45,422.45,3172.0,417.9907,418.2375,416.974,416.974,3172.0
2023-02-22 11:30:00,422.44,423.95,422.44,423.63,4618.0,416.9642,418.4546,416.9642,418.1388,4618.0
2023-02-22 12:00:00,423.61,424.2,423.04,423.85,4887.0,418.119,418.7014,417.5564,418.3559,4887.0
2023-02-22 12:30:00,423.98,424.95,423.93,424.19,3835.0,418.4842,419.4416,418.4349,418.6915,3835.0
2023-02-22 13:00:00,424.23,425.05,424.2,424.96,4035.0,418.731,419.5403,418.7014,419.4515,4035.0
2023-02-22 13:30:00,424.96,425.71,424.64,425.61,5839.0,419.4515,420.1918,419.1357,420.0931,5839.0
2023-02-22 14:00:00,425.37,425.76,423.67,423.67,8461.0,419.8562,420.2411,418.1782,418.1782,8461.0
2023-02-22 14:30:00,423.93,424.13,422.33,422.35,10800.0,418.4349,418.6323,416.8556,416.8753,10800.0
2023-02-22 15:00:00,422.6,423.15,422.09,422.15,13082.0,417.1221,417.665,416.6187,416.6779,13082.0
2023-02-22 15:30:00,421.99,422.58,420.93,421.81,59023.0,416.52,417.1024,415.4737,416.3423,59023.0
2023-02-23 09:30:00,427.39,430.33,426.62,427.73,26911.0,421.85,424.7519,421.09,422.1856,26911.0
2023-02-23 10:00:00,427.84,428.35,427.21,427.84,22321.0,422.2942,422.7976,421.6723,422.2942,22321.0
2023-02-23 10:30:00,427.81,428.26,426.68,427.55,18803.0,422.2646,422.7087,421.1492,422.0079,18803.0
2023-02-23 11:00:00,427.69,428.11,425.94,426.02,15970.0,422.1461,422.5607,420.4188,420.4978,15970.0
2023-02-23 11:30:00,426.55,426.96,425.87,425.99,17666.0,421.0209,421.4256,420.3497,420.4682,17666.0
2023-02-23 12:00:00,425.93,427.41,425.63,427.09,27254.0,420.4089,421.8698,420.1128,421.5539,27254.0
2023-02-23 12:30:00,427.2,428.25,427.1,428.03,10098.0,421.6625,422.6989,421.5638,422.4817,10098.0
2023-02-23 13:00:00,427.94,428.18,427.24,428.04,9131.0,422.3929,422.6298,421.702,422.4916,9131.0
2023-02-23 13:30:00,427.85,428.25,427.47,427.98,5443.0,422.304,422.6989,421.929,422.4324,5443.0
2023-02-23 14:00:00,427.79,429.83,427.39,429.45,18540.0,422.2448,424.2584,421.85,423.8833,18540.0
2023-02-23 14:30:00,429.45,430.43,428.78,428.92,14411.0,423.8833,424.8506,423.222,423.3602,14411.0
2023-02-23 15:00:00,428.97,432.0,428.97,432.0,23405.0,423.4095,426.4003,423.4095,426.4003,23405.0
2023-02-23 15:30:00,431.88,432.1,430.8,431.18,76133.0,426.2818,426.499,425.2158,425.5909,76133.0
2023-02-24 09:30:00,425.2,428.44,425.2,426.14,19396.0,419.6884,422.8864,419.6884,420.6162,19396.0
2023-02-24 10:00:00,426.39,427.38,426.12,426.4,8761.0,420.863,421.8401,420.5965,420.8728,8761.0
2023-02-24 10:30:00,426.27,426.38,424.32,425.5,16032.0,420.7445,420.8531,418.8198,419.9845,16032.0
2023-02-24 11:00:00,425.54,426.67,425.54,426.4,4982.0,420.024,421.1393,420.024,420.8728,4982.0
2023-02-24 11:30:00,426.4,427.2,425.98,426.58,13543.0,420.8728,421.6625,420.4583,421.0505,13543.0
2023-02-24 12:00:00,426.65,427.19,426.28,427.14,6907.0,421.1196,421.6526,420.7544,421.6033,6907.0
2023-02-24 12:30:00,427.12,427.15,425.76,426.06,4772.0,421.5835,421.6131,420.2411,420.5373,4772.0
2023-02-24 13:00:00,426.15,426.29,425.09,426.23,6329.0,420.6261,420.7643,419.5798,420.705,6329.0
2023-02-24 13:30:00,425.81,427.71,425.67,427.54,8209.0,420.2905,422.1659,420.1523,421.9981,8209.0
2023-02-24 14:00:00,427.73,428.52,427.53,428.02,7637.0,422.1856,422.9654,421.9882,422.4718,7637.0
2023-02-24 14:30:00,427.91,429.2,427.47,429.09,6973.0,422.3633,423.6366,421.929,423.528,6973.0
2023-02-24 15:00:00,429.21,429.24,427.54,428.26,8647.0,423.6464,423.676,421.9981,422.7087,8647.0
2023-02-24 15:30:00,428.33,428.94,426.86,428.42,51803.0,422.7778,423.3799,421.3269,422.8667,51803.0
2023-02-27 09:30:00,431.56,433.58,430.05,433.12,12804.0,425.966,427.9598,424.4755,427.5057,12804.0
2023-02-27 10:00:00,433.12,433.35,432.28,432.5,4700.0,427.5057,427.7328,426.6766,426.8938,4700.0
2023-02-27 10:30:00,432.31,432.51,430.18,430.67,5719.0,426.7062,426.9036,424.6038,425.0875,5719.0
2023-02-27 11:00:00,430.79,431.09,429.28,429.77,6333.0,425.2059,425.5021,423.7155,424.1992,6333.0
2023-02-27 11:30:00,429.8,429.8,428.92,429.39,4675.0,424.2288,424.2288,423.3602,423.8241,4675.0
2023-02-27 12:00:00,428.93,429.09,428.35,428.95,6597.0,423.3701,423.528,422.7976,423.3898,6597.0
2023-02-27 12:30:00,429.25,429.95,429.25,429.95,3880.0,423.6859,424.3768,423.6859,424.3768,3880.0
2023-02-27 13:00:00,430.02,430.47,429.71,430.01,4401.0,424.4459,424.8901,424.1399,424.4361,4401.0
2023-02-27 13:30:00,429.54,430.36,428.9,430.26,3696.0,423.9721,424.7815,423.3404,424.6828,3696.0
2023-02-27 14:00:00,430.48,430.68,429.33,429.53,3478.0,424.9,425.0974,423.7649,423.9623,3478.0
2023-02-27 14:30:00,429.49,429.94,428.65,429.15,8006.0,423.9228,424.367,423.0937,423.5872,8006.0
2023-02-27 15:00:00,429.07,429.45,428.43,429.11,14020.0,423.5082,423.8833,422.8765,423.5477,14020.0
2023-02-27 15:30:00,429.14,429.34,428.05,428.81,57580.0,423.5773,423.7747,422.5015,423.2516,57580.0
2023-02-28 09:30:00,427.17,428.94,426.89,428.94,10284.0,421.6329,423.3799,421.3565,423.3799,10284.0
2023-02-28 10:00:00,428.96,429.13,427.7,427.89,18396.0,423.3997,423.5675,422.156,422.3435,18396.0
2023-02-28 10:30:00,428.05,428.61,427.7,428.6,9941.0,422.5015,423.0542,422.156,423.0443,9941.0
2023-02-28 11:00:00,428.66,430.12,428.66,428.9,5690.0,423.1035,424.5446,423.1035,423.3404,5690.0
2023-02-28 11:30:00,428.92,429.46,427.88,428.55,3613.0,423.3602,423.8932,422.3337,422.995,3613.0
2023-02-28 12:00:00,428.58,430.24,428.58,429.9,4819.0,423.0246,424.6631,423.0246,424.3275,4819.0
2023-02-28 12:30:00,430.02,430.66,429.66,430.32,4536.0,424.4459,425.0776,424.0906,424.742,4536.0
2023-02-28 13:00:00,430.19,430.73,429.85,430.24,2814.0,424.6137,425.1467,424.2781,424.6631,2814.0
2023-02-28 13:30:00,430.5,430.56,429.63,429.64,3753.0,424.9197,424.9789,424.061,424.0708,3753.0
2023-02-28 14:00:00,429.63,429.7,428.43,428.88,9099.0,424.061,424.1301,422.8765,423.3207,9099.0
2023-02-28 14:30:00,428.95,429.4,428.31,428.31,11018.0,423.3898,423.834,422.7581,422.7581,11018.0
2023-02-28 15:00:00,428.19,429.33,428.09,429.33,8816.0,422.6396,423.7649,422.5409,423.7649,8816.0
2023-02-28 15:30:00,429.34,431.16,428.85,430.09,91961.0,423.7747,425.5711,423.2911,424.515,91961.0
2023-03-01 09:30:00,428.84,431.93,427.84,431.4,31885.0,423.2812,426.3312,422.2942,425.808,31885.0
2023-03-01 10:00:00,431.18,431.45,429.44,430.52,13986.0,425.5909,425.8574,423.8734,424.9394,13986.0
2023-03-01 10:30:00,430.39,430.8,427.82,428.01,31156.0,424.8111,425.2158,422.2744,422.462,31156.0
2023-03-01 11:00:00,428.15,428.15,424.68,425.31,10896.0,422.6002,422.6002,419.1751,419.797,10896.0
2023-03-01 11:30:00,425.02,426.36,424.64,426.21,14563.0,419.5107,420.8334,419.1357,420.6853,14563.0
2023-03-01 12:00:00,426.18,427.26,425.59,425.79,4629.0,420.6557,421.7217,420.0733,420.2708,4629.0
2023-03-01 12:30:00,425.84,425.88,425.19,425.51,2696.0,420.3201,420.3596,419.6785,419.9944,2696.0
2023-03-01 13:00:00,425.48,425.49,424.19,424.78,6069.0,419.9648,419.9746,418.6915,419.2738,6069.0
2023-03-01 13:30:00,424.76,424.93,423.58,423.94,8055.0,419.2541,419.4219,418.0894,418.4447,8055.0
2023-03-01 14:00:00,423.93,425.14,423.64,424.0,13045.0,418.4349,419.6292,418.1486,418.504,13045.0
2023-03-01 14:30:00,423.67,423.72,422.86,423.12,5354.0,418.1782,418.2276,417.3787,417.6354,5354.0
2023-03-01 15:00:00,423.23,423.48,422.38,422.5,9010.0,417.7439,417.9907,416.905,417.0234,9010.0
2023-03-01 15:30:00,422.44,422.6,420.06,421.21,92447.0,416.9642,417.1221,414.615,415.7501,92447.0
2023-03-02 09:30:00,420.0,423.04,419.12,422.81,27289.0,414.5558,417.5564,413.6872,417.3294,27289.0
2023-03-02 10:00:00,423.72,424.77,423.13,424.64,9588.0,418.2276,419.264,417.6452,419.1357,9588.0
2023-03-02 10:30:00,425.04,425.5,423.8,424.75,14101.0,419.5305,419.9845,418.3065,419.2442,14101.0
2023-03-02 11:00:00,425.18,425.84,423.48,423.74,7674.0,419.6687,420.3201,417.9907,418.2473,7674.0
2023-03-02 11:30:00,423.71,424.26,422.86,423.5,6571.0,418.2177,418.7606,417.3787,418.0104,6571.0
2023-03-02 12:00:00,423.63,424.05,422.91,424.05,4508.0,418.1388,418.5533,417.4281,418.5533,4508.0
2023-03-02 12:30:00,424.0,424.44,423.66,423.93,3682.0,418.504,418.9383,418.1684,418.4349,3682.0
2023-03-02 13:00:00,424.01,424.01,423.51,423.74,4258.0,418.5138,418.5138,418.0203,418.2473,4258.0
2023-03-02 13:30:00,423.62,426.0,423.62,425.96,6668.0,418.1289,420.478,418.1289,420.4385,6668.0
2023-03-02 14:00:00,426.15,426.74,425.64,426.49,5173.0,420.6261,421.2084,420.1227,420.9617,5173.0
2023-03-02 14:30:00,426.44,426.66,425.49,426.65,9695.0,420.9123,421.1295,419.9746,421.1196,9695.0
2023-03-02 15:00:00,426.68,426.76,425.75,425.89,14605.0,421.1492,421.2282,420.2313,420.3695,14605.0
2023-03-02 15:30:00,425.92,427.53,425.66,426.68,49294.0,420.3991,421.9882,420.1424,421.1492,49294.0
2023-03-03 09:30:00,426.28,428.13,426.28,427.37,16030.0,420.7544,422.5804,420.7544,421.8303,16030.0
2023-03-03 10:00:00,427.21,427.32,425.31,427.25,12952.0,421.6723,421.7809,419.797,421.7118,12952.0
2023-03-03 10:30:00,427.11,427.44,426.5,426.62,4088.0,421.5736,421.8994,420.9715,421.09,4088.0
2023-03-03 11:00:00,426.72,427.46,426.54,427.06,13428.0,421.1887,421.9191,421.011,421.5243,13428.0
2023-03-03 11:30:00,427.13,427.76,426.66,427.26,7149.0,421.5934,422.2152,421.1295,421.7217,7149.0
2023-03-03 12:00:00,427.03,427.63,426.91,427.46,6611.0,421.4947,422.0869,421.3762,421.9191,6611.0
2023-03-03 12:30:00,427.71,427.85,426.31,427.71,12953.0,422.1659,422.304,420.784,422.1659,12953.0
2023-03-03 13:00:00,427.7,428.89,427.55,428.76,5094.0,422.156,423.3306,422.0079,423.2023,5094.0
2023-03-03 13:30:00,428.55,428.55,427.87,428.05,4265.0,422.995,422.995,422.3238,422.5015,4265.0
2023-03-03 14:00:00,428.3,430.08,428.13,430.08,17132.0,422.7482,424.5051,422.5804,424.5051,17132.0
2023-03-03 14:30:00,430.11,431.12,429.72,431.02,11899.0,424.5348,425.5317,424.1498,425.433,11899.0
2023-03-03 15:00:00,431.23,431.23,430.12,430.94,9575.0,425.6402,425.6402,424.5446,425.354,9575.0
2023-03-03 15:30:00,430.79,431.08,429.29,430.07,58814.0,425.2059,425.4922,423.7254,424.4953,58814.0
2023-03-06 09:30:00,430.48,433.72,429.9,433.72,16730.0,424.9,428.098,424.3275,428.098,16730.0
2023-03-06 10:00:00,432.76,433.8,432.12,432.96,6095.0,427.1504,428.1769,426.5187,427.3478,6095.0
2023-03-06 10:30:00,433.34,433.6,432.78,433.32,7674.0,427.7229,427.9795,427.1701,427.7031,7674.0
2023-03-06 11:00:00,433.06,433.76,431.57,431.64,9071.0,427.4465,428.1374,425.9758,426.0449,9071.0
2023-03-06 11:30:00,431.97,431.99,430.78,431.91,6303.0,426.3706,426.3904,425.1961,426.3114,6303.0
2023-03-06 12:00:00,431.89,432.6,431.44,431.48,2850.0,426.2917,426.9925,425.8475,425.887,2850.0
2023-03-06 12:30:00,431.31,431.31,430.43,430.71,2853.0,425.7192,425.7192,424.8506,425.127,2853.0
2023-03-06 13:00:00,430.84,431.48,430.54,430.65,3757.0,425.2553,425.887,424.9592,425.0678,3757.0
2023-03-06 13:30:00,430.54,431.1,430.21,430.21,4540.0,424.9592,425.5119,424.6335,424.6335,4540.0
2023-03-06 14:00:00,430.4,431.13,430.34,430.39,6862.0,424.821,425.5415,424.7618,424.8111,6862.0
2023-03-06 14:30:00,430.47,430.67,429.43,429.43,5074.0,424.8901,425.0875,423.8636,423.8636,5074.0
2023-03-06 15:00:00,429.64,429.76,428.77,428.84,6627.0,424.0708,424.1893,423.2121,423.2812,6627.0
2023-03-06 15:30:00,428.91,430.08,428.86,429.17,38054.0,423.3503,424.5051,423.301,423.6069,38054.0
2023-03-07 09:30:00,429.52,432.2,429.15,431.48,13784.0,423.9524,426.5977,423.5872,425.887,13784.0
2023-03-07 10:00:00,431.58,431.8,427.46,427.46,14841.0,425.9857,426.2028,421.9191,421.9191,14841.0
2023-03-07 10:30:00,427.73,428.7,425.97,425.97,5252.0,422.1856,423.143,420.4484,420.4484,5252.0
2023-03-07 11:00:00,425.75,426.22,425.11,425.28,9643.0,420.2313,420.6952,419.5996,419.7674,9643.0
2023-03-07 11:30:00,425.38,425.88,424.76,425.0,4169.0,419.8661,420.3596,419.2541,419.491,4169.0
2023-03-07 12:00:00,424.95,426.16,424.87,425.24,4194.0,419.4416,420.636,419.3627,419.7279,4194.0
2023-03-07 12:30:00,425.36,425.7,424.57,424.59,5120.0,419.8463,420.1819,419.0666,419.0863,5120.0
2023-03-07 13:00:00,424.34,424.53,423.61,424.12,6016.0,418.8395,419.0271,418.119,418.6224,6016.0
2023-03-07 13:30:00,423.9,423.94,422.33,422.49,3745.0,418.4053,418.4447,416.8556,417.0135,3745.0
2023-03-07 14:00:00,422.79,422.98,421.88,422.1,4372.0,417.3096,417.4972,416.4114,416.6286,4372.0
2023-03-07 14:30:00,422.11,422.42,421.61,421.88,9687.0,416.6385,416.9444,416.1449,416.4114,9687.0
2023-03-07 15:00:00,421.97,423.26,421.65,422.8,10802.0,416.5003,417.7735,416.1844,417.3195,10802.0
2023-03-07 15:30:00,422.81,424.06,422.12,422.16,48885.0,417.3294,418.5632,416.6483,416.6878,48885.0
2023-03-08 09:30:00,422.5,423.67,422.15,423.67,4460.0,417.0234,418.1782,416.6779,418.1782,4460.0
2023-03-08 10:00:00,424.11,424.11,422.22,423.53,10054.0,418.6125,418.6125,416.747,418.04,10054.0
2023-03-08 10:30:00,423.61,424.37,423.39,423.79,3412.0,418.119,418.8692,417.9019,418.2967,3412.0
2023-03-08 11:00:00,423.82,424.33,423.56,423.78,2413.0,418.3263,418.8297,418.0697,418.2868,2413.0
2023-03-08 11:30:00,423.62,425.78,423.33,425.73,5266.0,418.1289,420.2609,417.8426,420.2115,5266.0
2023-03-08 12:00:00,425.76,425.8,424.64,424.64,3922.0,420.2411,420.2806,419.1357,419.1357,3922.0
2023-03-08 12:30:00,424.54,424.91,424.01,424.58,2433.0,419.037,419.4022,418.5138,419.0764,2433.0
2023-03-08 13:00:00,424.49,424.69,423.35,423.35,4632.0,418.9876,419.185,417.8624,417.8624,4632.0
2023-03-08 13:30:00,423.19,423.33,422.62,423.02,2586.0,417.7045,417.8426,417.1418,417.5367,2586.0
2023-03-08 14:00:00,423.03,424.15,422.9,423.59,6501.0,417.5465,418.652,417.4182,418.0993,6501.0
2023-03-08 14:30:00,424.01,424.76,423.85,424.11,14709.0,418.5138,419.2541,418.3559,418.6125,14709.0
2023-03-08 15:00:00,424.18,425.05,424.11,424.62,12831.0,418.6816,419.5403,418.6125,419.1159,12831.0
2023-03-08 15:30:00,424.49,425.97,424.39,424.52,35206.0,418.9876,420.4484,418.8889,419.0172,35206.0
2023-03-09 09:30:00,427.84,431.75,427.2,431.64,21970.0,422.2942,426.1535,421.6625,426.0449,21970.0
2023-03-09 10:00:00,431.39,432.49,430.95,431.85,20885.0,425.7982,426.8839,425.3639,426.2522,20885.0
2023-03-09 10:30:00,432.11,433.14,431.76,431.77,26938.0,426.5088,427.5255,426.1634,426.1732,26938.0
2023-03-09 11:00:00,431.79,432.11,430.72,431.23,21736.0,426.193,426.5088,425.1368,425.6402,21736.0
2023-03-09 11:30:00,431.39,431.46,430.7,430.9,10923.0,425.7982,425.8673,425.1171,425.3145,10923.0
2023-03-09 12:00:00,430.92,431.34,429.84,430.44,11978.0,425.3343,425.7488,424.2683,424.8605,11978.0
2023-03-09 12:30:00,430.19,430.19,428.95,429.14,4647.0,424.6137,424.6137,423.3898,423.5773,4647.0
2023-03-09 13:00:00,428.63,429.61,428.53,428.78,11768.0,423.0739,424.0412,422.9752,423.222,11768.0
2023-03-09 13:30:00,428.87,428.87,425.96,425.97,7353.0,423.3108,423.3108,420.4385,420.4484,7353.0
2023-03-09 14:00:00,426.0,427.49,425.72,426.79,12866.0,420.478,421.9487,420.2017,421.2578,12866.0
2023-03-09 14:30:00,426.63,427.03,425.1,425.15,19036.0,421.0999,421.4947,419.5897,419.639,19036.0
2023-03-09 15:00:00,425.13,425.13,422.46,423.11,19714.0,419.6193,419.6193,416.9839,417.6255,19714.0
2023-03-09 15:30:00,422.95,424.64,422.78,422.8,52418.0,417.4676,419.1357,417.2998,417.3195,52418.0
2023-03-10 09:30:00,422.57,423.71,420.86,423.66,66353.0,417.0925,418.2177,415.4047,418.1684,66353.0
2023-03-10 10:00:00,423.75,425.17,418.79,419.45,37294.0,418.2572,419.6588,413.3615,414.0129,37294.0
2023-03-10 10:30:00,419.66,421.82,418.66,421.51,34226.0,414.2202,416.3522,413.2332,416.0462,34226.0
2023-03-10 11:00:00,421.53,423.86,420.86,423.56,15222.0,416.066,418.3658,415.4047,418.0697,15222.0
2023-03-10 11:30:00,423.76,423.78,419.93,420.07,23243.0,418.2671,418.2868,414.4867,414.6249,23243.0
2023-03-10 12:00:00,420.29,420.87,419.69,420.86,44117.0,414.842,415.4145,414.2498,415.4047,44117.0
2023-03-10 12:30:00,421.32,422.13,421.05,421.05,19766.0,415.8587,416.6582,415.5922,415.5922,19766.0
2023-03-10 13:00:00,421.09,421.4,418.44,418.79,16640.0,415.6317,415.9377,413.016,413.3615,16640.0
2023-03-10 13:30:00,418.72,418.74,417.5,417.81,16512.0,413.2924,413.3121,412.0882,412.3942,16512.0
2023-03-10 14:00:00,417.95,420.5,417.95,418.6,24064.0,412.5324,415.0493,412.5324,413.174,24064.0
2023-03-10 14:30:00,418.78,422.31,418.78,421.98,33507.0,413.3516,416.8359,413.3516,416.5101,33507.0
2023-03-10 15:00:00,421.9,422.49,420.68,421.75,32710.0,416.4312,417.0135,415.227,416.2831,32710.0
2023-03-10 15:30:00,421.57,421.82,419.29,420.32,119900.0,416.1055,416.3522,413.855,414.8717,119900.0
2023-03-13 09:30:00,420.61,423.86,418.71,423.28,25720.0,415.1579,418.3658,413.2825,417.7933,25720.0
2023-03-13 10:00:00,422.93,426.48,422.91,423.48,119620.0,417.4478,420.9518,417.4281,417.9907,119620.0
2023-03-13 10:30:00,423.31,425.45,423.08,425.14,11774.0,417.8229,419.9352,417.5959,419.6292,11774.0
2023-03-13 11:00:00,424.83,426.5,422.53,423.28,34175.0,419.3232,420.9715,417.053,417.7933,34175.0
2023-03-13 11:30:00,423.23,423.45,420.44,422.06,22607.0,417.7439,417.9611,414.9901,416.5891,22607.0
2023-03-13 12:00:00,423.25,423.79,420.85,421.48,32015.0,417.7637,418.2967,415.3948,416.0166,32015.0
2023-03-13 12:30:00,421.49,421.95,418.32,418.77,41494.0,416.0265,416.4805,412.8976,413.3417,41494.0
2023-03-13 13:00:00,418.65,419.98,418.18,419.61,9616.0,413.2233,414.5361,412.7594,414.1709,9616.0
2023-03-13 13:30:00,419.64,421.52,418.65,421.35,9174.0,414.2005,416.0561,413.2233,415.8883,9174.0
2023-03-13 14:00:00,421.22,422.23,420.16,421.96,16323.0,415.76,416.7569,414.7137,416.4904,16323.0
2023-03-13 14:30:00,421.98,422.7,421.53,422.11,11961.0,416.5101,417.2208,416.066,416.6385,11961.0
2023-03-13 15:00:00,422.13,422.76,420.62,421.11,24361.0,416.6582,417.28,415.1678,415.6514,24361.0
2023-03-13 15:30:00,421.21,423.31,420.49,421.93,80767.0,415.7501,417.8229,415.0395,416.4608,80767.0
2023-03-14 09:30:00,426.3,428.27,425.55,425.89,14767.0,420.7741,422.7186,420.0339,420.3695,14767.0
2023-03-14 10:00:00,425.54,429.33,425.43,429.33,16320.0,420.024,423.7649,419.9154,423.7649,16320.0
2023-03-14 10:30:00,429.59,429.92,428.12,428.12,12114.0,424.0215,424.3472,422.5705,422.5705,12114.0
2023-03-14 11:00:00,428.36,429.52,428.15,428.2,9838.0,422.8074,423.9524,422.6002,422.6495,9838.0
2023-03-14 11:30:00,428.66,428.92,428.21,428.37,12685.0,423.1035,423.3602,422.6594,422.8173,12685.0
2023-03-14 12:00:00,428.5,429.14,426.42,426.43,13533.0,422.9456,423.5773,420.8926,420.9025,13533.0
2023-03-14 12:30:00,427.04,428.92,427.0,427.94,9058.0,421.5045,423.3602,421.4651,422.3929,9058.0
2023-03-14 13:00:00,428.02,428.13,424.45,425.29,8158.0,422.4718,422.5804,418.9481,419.7772,8158.0
2023-03-14 13:30:00,425.26,426.36,424.5,425.19,16719.0,419.7476,420.8334,418.9975,419.6785,16719.0
2023-03-14 14:00:00,425.53,425.72,424.24,425.48,12288.0,420.0141,420.2017,418.7408,419.9648,12288.0
2023-03-14 14:30:00,425.45,426.18,424.88,424.88,10698.0,419.9352,420.6557,419.3725,419.3725,10698.0
2023-03-14 15:00:00,424.87,425.38,423.1,423.75,25876.0,419.3627,419.8661,417.6156,418.2572,25876.0
2023-03-14 15:30:00,423.64,428.14,423.49,428.07,113641.0,418.1486,422.5903,418.0006,422.5212,113641.0
2023-03-15 09:30:00,423.71,426.48,419.93,422.08,25482.0,418.2177,420.9518,414.4867,416.6088,25482.0
2023-03-15 10:00:00,421.3,422.52,419.67,421.92,12752.0,415.839,417.0431,414.2301,416.4509,12752.0
2023-03-15 10:30:00,421.48,422.83,419.78,420.52,34029.0,416.0166,417.3491,414.3387,415.0691,34029.0
2023-03-15 11:00:00,420.44,421.93,418.98,419.24,74417.0,414.9901,416.4608,413.549,413.8057,74417.0
2023-03-15 11:30:00,419.06,419.6,417.44,418.36,9408.0,413.628,414.161,412.029,412.9371,9408.0
2023-03-15 12:00:00,418.5,419.27,416.77,417.33,8951.0,413.0752,413.8353,411.3677,411.9204,8951.0
2023-03-15 12:30:00,417.25,418.43,416.91,418.0,14469.0,411.8415,413.0062,411.5059,412.5817,14469.0
2023-03-15 13:00:00,418.04,418.76,417.01,418.75,7025.0,412.6212,413.3319,411.6046,413.322,7025.0
2023-03-15 13:30:00,418.69,419.8,417.71,419.28,14722.0,413.2628,414.3584,412.2955,413.8451,14722.0
2023-03-15 14:00:00,418.77,422.09,418.51,421.65,25569.0,413.3417,416.6187,413.0851,416.1844,25569.0
2023-03-15 14:30:00,421.37,421.37,419.39,420.56,18013.0,415.908,415.908,413.9537,415.1085,18013.0
2023-03-15 15:00:00,420.59,421.21,418.5,419.97,24779.0,415.1382,415.7501,413.0752,414.5262,24779.0
2023-03-15 15:30:00,419.78,421.13,418.23,420.93,159287.0,414.3387,415.6712,412.8087,415.4737,159287.0
2023-03-16 09:30:00,419.1,421.16,417.34,420.42,25915.0,413.6675,415.7008,411.9303,414.9704,25915.0
2023-03-16 10:00:00,420.98,421.67,419.18,421.6,38834.0,415.5231,416.2042,413.7464,416.1351,38834.0
2023-03-16 10:30:00,421.8,423.9,421.26,423.75,52133.0,416.3325,418.4053,415.7995,418.2572,52133.0
2023-03-16 11:00:00,424.12,425.31,423.25,424.66,32137.0,418.6224,419.797,417.7637,419.1554,32137.0
2023-03-16 11:30:00,424.65,425.75,424.23,425.09,92304.0,419.1455,420.2313,418.731,419.5798,92304.0
2023-03-16 12:00:00,425.18,426.85,424.03,426.85,32572.0,419.6687,421.317,418.5336,421.317,32572.0
2023-03-16 12:30:00,426.81,429.01,425.95,429.0,11859.0,421.2775,423.449,420.4287,423.4391,11859.0
2023-03-16 13:00:00,428.9,430.61,427.46,427.46,28863.0,423.3404,425.0283,421.9191,421.9191,28863.0
2023-03-16 13:30:00,427.25,428.41,426.86,428.39,19004.0,421.7118,422.8568,421.3269,422.837,19004.0
2023-03-16 14:00:00,427.98,428.8,427.74,428.69,13251.0,422.4324,423.2417,422.1955,423.1332,13251.0
2023-03-16 14:30:00,428.88,429.4,427.92,429.05,9216.0,423.3207,423.834,422.3731,423.4885,9216.0
2023-03-16 15:00:00,429.22,429.68,428.25,428.99,20298.0,423.6563,424.1103,422.6989,423.4293,20298.0
2023-03-16 15:30:00,428.94,430.0,427.71,428.48,62214.0,423.3799,424.4262,422.1659,422.9259,62214.0
2023-03-17 09:30:00,432.06,432.06,427.03,427.66,113333.0,426.4595,426.4595,421.4947,422.1165,113333.0
2023-03-17 10:00:00,429.28,432.26,429.28,430.12,44756.0,423.7155,426.6569,423.7155,424.5446,44756.0
2023-03-17 10:30:00,429.84,429.86,426.95,428.12,46785.0,424.2683,424.288,421.4157,422.5705,46785.0
2023-03-17 11:00:00,427.74,428.18,425.62,426.41,29045.0,422.1955,422.6298,420.103,420.8827,29045.0
2023-03-17 11:30:00,426.44,427.34,425.86,426.2,20210.0,420.9123,421.8007,420.3398,420.6754,20210.0
2023-03-17 12:00:00,426.25,427.08,426.17,426.76,10657.0,420.7248,421.544,420.6458,421.2282,10657.0
2023-03-17 12:30:00,426.81,427.91,426.43,426.93,15568.0,421.2775,422.3633,420.9025,421.396,15568.0
2023-03-17 13:00:00,426.84,428.24,426.71,427.33,7453.0,421.3071,422.689,421.1788,421.7908,7453.0
2023-03-17 13:30:00,427.48,427.68,426.69,427.07,12968.0,421.9388,422.1363,421.1591,421.5342,12968.0
2023-03-17 14:00:00,427.37,427.79,425.46,425.51,16293.0,421.8303,422.2448,419.945,419.9944,16293.0
2023-03-17 14:30:00,425.41,426.75,424.71,426.38,25426.0,419.8957,421.2183,419.2048,420.8531,25426.0
2023-03-17 15:00:00,426.3,426.49,425.48,426.49,12937.0,420.7741,420.9617,419.9648,420.9617,12937.0
2023-03-17 15:30:00,426.31,426.84,425.3,425.92,71411.0,420.784,421.3071,419.7871,420.3991,71411.0
2023-03-20 09:30:00,427.45,438.02,427.45,434.85,39149.0,421.9092,432.3422,421.9092,429.2133,39149.0
2023-03-20 10:00:00,435.33,436.03,431.61,433.5,16743.0,429.6871,430.378,426.0153,427.8808,16743.0
2023-03-20 10:30:00,433.73,435.42,433.49,435.08,19203.0,428.1078,429.7759,427.8709,429.4403,19203.0
2023-03-20 11:00:00,435.1,435.72,433.76,435.19,16645.0,429.4601,430.072,428.1374,429.5489,16645.0
2023-03-20 11:30:00,435.5,435.98,434.65,434.8,13423.0,429.8549,430.3287,429.0159,429.164,13423.0
2023-03-20 12:00:00,434.75,435.2,433.09,434.89,13897.0,429.1146,429.5588,427.4761,429.2528,13897.0
2023-03-20 12:30:00,435.05,435.08,433.33,433.83,10158.0,429.4107,429.4403,427.713,428.2065,10158.0
2023-03-20 13:00:00,433.64,434.63,433.15,433.59,11319.0,428.019,428.9962,427.5353,427.9696,11319.0
2023-03-20 13:30:00,433.45,433.57,432.25,432.44,8297.0,427.8315,427.9499,426.647,426.8346,8297.0
2023-03-20 14:00:00,432.45,432.45,431.33,431.84,9310.0,426.8444,426.8444,425.7389,426.2423,9310.0
2023-03-20 14:30:00,431.82,431.95,429.99,430.3,17221.0,426.2226,426.3509,424.4163,424.7223,17221.0
2023-03-20 15:00:00,430.04,431.33,429.84,430.94,16767.0,424.4657,425.7389,424.2683,425.354,16767.0
2023-03-20 15:30:00,430.79,432.63,430.79,432.17,48987.0,425.2059,427.0221,425.2059,426.5681,48987.0
2023-03-21 09:30:00,433.7,436.01,427.67,429.48,40829.0,428.0782,430.3583,422.1264,423.9129,40829.0
2023-03-21 10:00:00,430.08,430.98,425.25,425.37,38800.0,424.5051,425.3935,419.7378,419.8562,38800.0
2023-03-21 10:30:00,424.88,427.94,424.25,424.89,24261.0,419.3725,422.3929,418.7507,419.3824,24261.0
2023-03-21 11:00:00,424.7,426.17,424.08,426.17,20647.0,419.1949,420.6458,418.5829,420.6458,20647.0
2023-03-21 11:30:00,425.77,427.06,424.1,424.1,14088.0,420.251,421.5243,418.6027,418.6027,14088.0
2023-03-21 12:00:00,424.09,424.64,423.52,424.16,16762.0,418.5928,419.1357,418.0302,418.6619,16762.0
2023-03-21 12:30:00,424.22,424.56,422.54,423.69,17843.0,418.7211,419.0567,417.0629,418.198,17843.0
2023-03-21 13:00:00,423.66,426.14,423.17,424.95,20746.0,418.1684,420.6162,417.6847,419.4416,20746.0
2023-03-21 13:30:00,424.98,425.48,423.94,424.0,21719.0,419.4713,419.9648,418.4447,418.504,21719.0
2023-03-21 14:00:00,423.98,425.53,423.82,425.36,23522.0,418.4842,420.0141,418.3263,419.8463,23522.0
2023-03-21 14:30:00,425.36,427.03,425.35,426.86,33709.0,419.8463,421.4947,419.8365,421.3269,33709.0
2023-03-21 15:00:00,426.99,428.68,426.76,428.2,28177.0,421.4552,423.1233,421.2282,422.6495,28177.0
2023-03-21 15:30:00,428.22,430.91,427.79,430.32,164664.0,422.6693,425.3244,422.2448,424.742,164664.0
2023-03-22 09:30:00,431.95,434.06,431.34,433.97,23471.0,426.3509,428.4336,425.7488,428.3447,23471.0
2023-03-22 10:00:00,433.92,435.16,433.23,435.16,42053.0,428.2954,429.5193,427.6143,429.5193,42053.0
2023-03-22 10:30:00,435.16,435.32,433.05,433.06,11840.0,429.5193,429.6772,427.4366,427.4465,11840.0
2023-03-22 11:00:00,433.01,434.1,431.5,431.55,70915.0,427.3972,428.473,425.9067,425.9561,70915.0
2023-03-22 11:30:00,431.56,431.79,430.73,431.03,44550.0,425.966,426.193,425.1467,425.4428,44550.0
2023-03-22 12:00:00,431.04,431.37,430.14,431.36,18259.0,425.4527,425.7784,424.5644,425.7686,18259.0
2023-03-22 12:30:00,431.48,432.23,430.44,430.66,7355.0,425.887,426.6273,424.8605,425.0776,7355.0
2023-03-22 13:00:00,430.47,431.83,429.92,431.83,14177.0,424.8901,426.2325,424.3472,426.2325,14177.0
2023-03-22 13:30:00,431.7,432.65,431.53,432.27,13304.0,426.1041,427.0418,425.9363,426.6668,13304.0
2023-03-22 14:00:00,432.47,435.34,432.46,434.74,17095.0,426.8642,429.697,426.8543,429.1047,17095.0
2023-03-22 14:30:00,434.68,435.83,431.88,432.19,25616.0,429.0455,430.1806,426.2818,426.5878,25616.0
2023-03-22 15:00:00,432.19,434.45,430.19,433.44,42081.0,426.5878,428.8185,424.6137,427.8216,42081.0
2023-03-22 15:30:00,433.44,433.72,428.05,428.12,186622.0,427.8216,428.098,422.5015,422.5705,186622.0
2023-03-23 09:30:00,428.74,431.43,428.35,429.33,54325.0,423.1825,425.8376,422.7976,423.7649,54325.0
2023-03-23 10:00:00,429.53,430.28,427.84,427.84,35314.0,423.9623,424.7026,422.2942,422.2942,35314.0
2023-03-23 10:30:00,427.69,431.54,427.69,430.94,37440.0,422.1461,425.9462,422.1461,425.354,37440.0
2023-03-23 11:00:00,431.06,432.42,430.61,430.68,19783.0,425.4724,426.8148,425.0283,425.0974,19783.0
2023-03-23 11:30:00,430.53,432.27,430.14,431.91,20268.0,424.9493,426.6668,424.5644,426.3114,20268.0
2023-03-23 12:00:00,431.75,432.59,430.85,431.37,8986.0,426.1535,426.9826,425.2652,425.7784,8986.0
2023-03-23 12:30:00,431.65,431.65,430.05,430.51,21897.0,426.0548,426.0548,424.4755,424.9296,21897.0
2023-03-23 13:00:00,430.45,430.69,429.05,429.49,15169.0,424.8703,425.1072,423.4885,423.9228,15169.0
2023-03-23 13:30:00,429.69,430.6,429.11,429.24,32245.0,424.1202,425.0184,423.5477,423.676,32245.0
2023-03-23 14:00:00,429.44,430.08,428.37,428.38,13811.0,423.8734,424.5051,422.8173,422.8272,13811.0
2023-03-23 14:30:00,428.04,428.58,425.24,426.58,33239.0,422.4916,423.0246,419.7279,421.0505,33239.0
2023-03-23 15:00:00,426.85,428.78,424.45,425.3,46072.0,421.317,423.222,418.9481,419.7871,46072.0
2023-03-23 15:30:00,425.28,427.36,424.92,425.05,122745.0,419.7674,421.8204,419.412,419.5403,122745.0
2023-03-24 09:30:00,425.16,427.76,423.96,426.56,47939.0,419.6489,422.2152,418.4645,421.0308,47939.0
2023-03-24 10:00:00,426.58,427.78,426.23,426.81,58525.0,421.0505,422.235,420.705,421.2775,58525.0
2023-03-24 10:30:00,427.63,428.07,426.45,427.25,14193.0,422.0869,422.5212,420.9222,421.7118,14193.0
2023-03-24 11:00:00,427.14,427.29,425.55,426.34,16556.0,421.6033,421.7513,420.0339,420.8136,16556.0
2023-03-24 11:30:00,426.33,429.16,426.03,428.77,29446.0,420.8038,423.5971,420.5076,423.2121,29446.0
2023-03-24 12:00:00,429.01,429.55,427.26,428.33,8647.0,423.449,423.982,421.7217,422.7778,8647.0
2023-03-24 12:30:00,428.5,430.0,428.36,429.24,42153.0,422.9456,424.4262,422.8074,423.676,42153.0
2023-03-24 13:00:00,429.29,430.57,428.91,429.52,17214.0,423.7254,424.9888,423.3503,423.9524,17214.0
2023-03-24 13:30:00,430.06,430.06,428.4,429.27,7777.0,424.4854,424.4854,422.8469,423.7056,7777.0
2023-03-24 14:00:00,429.49,430.52,428.96,430.08,38583.0,423.9228,424.9394,423.3997,424.5051,38583.0
2023-03-24 14:30:00,429.98,430.7,429.68,430.16,13397.0,424.4064,425.1171,424.1103,424.5841,13397.0
2023-03-24 15:00:00,430.16,430.2,429.08,430.01,19609.0,424.5841,424.6236,423.5181,424.4361,19609.0
2023-03-24 15:30:00,430.0,430.65,428.41,429.86,72598.0,424.4262,425.0678,422.8568,424.288,72598.0
2023-03-27 09:30:00,433.1,433.14,431.19,431.31,13177.0,427.486,427.5255,425.6008,425.7192,13177.0
2023-03-27 10:00:00,431.02,431.64,430.89,431.25,13737.0,425.433,426.0449,425.3046,425.66,13737.0
2023-03-27 10:30:00,431.21,431.48,429.56,430.99,15003.0,425.6205,425.887,423.9919,425.4033,15003.0
2023-03-27 11:00:00,430.86,431.65,430.74,431.65,6599.0,425.275,426.0548,425.1566,426.0548,6599.0
2023-03-27 11:30:00,431.52,432.18,430.87,431.11,9010.0,425.9265,426.5779,425.2849,425.5218,9010.0
2023-03-27 12:00:00,431.19,431.43,430.54,430.97,5404.0,425.6008,425.8376,424.9592,425.3836,5404.0
2023-03-27 12:30:00,431.54,431.54,430.59,431.28,4547.0,425.9462,425.9462,425.0085,425.6896,4547.0
2023-03-27 13:00:00,431.46,431.46,430.21,431.12,13168.0,425.8673,425.8673,424.6335,425.5317,13168.0
2023-03-27 13:30:00,431.12,431.81,430.83,430.91,20322.0,425.5317,426.2127,425.2454,425.3244,20322.0
2023-03-27 14:00:00,430.79,431.42,430.37,431.22,7581.0,425.2059,425.8278,424.7914,425.6304,7581.0
2023-03-27 14:30:00,431.25,432.44,431.25,432.44,10066.0,425.66,426.8346,425.66,426.8346,10066.0
2023-03-27 15:00:00,432.28,432.56,431.84,432.52,17112.0,426.6766,426.953,426.2423,426.9135,17112.0
2023-03-27 15:30:00,432.61,432.72,429.85,430.41,57473.0,427.0023,427.1109,424.2781,424.8309,57473.0
2023-03-28 09:30:00,429.5,433.98,428.83,432.31,27606.0,423.9327,428.3546,423.2713,426.7062,27606.0
2023-03-28 10:00:00,432.45,434.11,432.38,433.05,9776.0,426.8444,428.4829,426.7753,427.4366,9776.0
2023-03-28 10:30:00,433.1,433.1,430.67,431.71,9561.0,427.486,427.486,425.0875,426.114,9561.0
2023-03-28 11:00:00,431.72,432.35,431.09,431.5,22226.0,426.1239,426.7457,425.5021,425.9067,22226.0
2023-03-28 11:30:00,431.85,433.06,431.39,432.0,5393.0,426.2522,427.4465,425.7982,426.4003,5393.0
2023-03-28 12:00:00,432.19,432.59,431.58,432.11,12746.0,426.5878,426.9826,425.9857,426.5088,12746.0
2023-03-28 12:30:00,431.85,433.04,431.72,432.48,9843.0,426.2522,427.4268,426.1239,426.874,9843.0
2023-03-28 13:00:00,432.75,432.88,432.08,432.6,7089.0,427.1405,427.2688,426.4792,426.9925,7089.0
2023-03-28 13:30:00,432.46,432.61,431.53,432.02,7067.0,426.8543,427.0023,425.9363,426.42,7067.0
2023-03-28 14:00:00,431.89,432.59,431.79,432.32,8605.0,426.2917,426.9826,426.193,426.7161,8605.0
2023-03-28 14:30:00,432.26,432.93,431.71,432.76,11481.0,426.6569,427.3182,426.114,427.1504,11481.0
2023-03-28 15:00:00,432.94,433.09,431.6,431.81,13607.0,427.3281,427.4761,426.0054,426.2127,13607.0
2023-03-28 15:30:00,431.66,433.67,431.3,432.11,62042.0,426.0647,428.0486,425.7093,426.5088,62042.0
2023-03-29 09:30:00,434.3,435.58,433.15,434.62,20417.0,428.6704,429.9339,427.5353,428.9863,20417.0
2023-03-29 10:00:00,434.71,434.71,433.76,434.51,19401.0,429.0751,429.0751,428.1374,428.8777,19401.0
2023-03-29 10:30:00,434.64,434.97,434.22,434.22,68052.0,429.006,429.3318,428.5915,428.5915,68052.0
2023-03-29 11:00:00,433.83,434.1,433.36,433.43,10586.0,428.2065,428.473,427.7426,427.8117,10586.0
2023-03-29 11:30:00,433.44,434.05,433.25,433.73,8665.0,427.8216,428.4237,427.6341,428.1078,8665.0
2023-03-29 12:00:00,433.81,434.01,433.24,433.24,6109.0,428.1868,428.3842,427.6242,427.6242,6109.0
2023-03-29 12:30:00,433.35,434.11,433.34,433.86,6257.0,427.7328,428.4829,427.7229,428.2361,6257.0
2023-03-29 13:00:00,433.81,434.32,433.56,434.29,11657.0,428.1868,428.6902,427.94,428.6606,11657.0
2023-03-29 13:30:00,434.16,434.24,432.77,432.91,11417.0,428.5323,428.6112,427.1603,427.2985,11417.0
2023-03-29 14:00:00,432.98,433.67,432.39,433.49,13046.0,427.3676,428.0486,426.7852,427.8709,13046.0
2023-03-29 14:30:00,433.43,434.1,433.23,433.75,16661.0,427.8117,428.473,427.6143,428.1276,16661.0
2023-03-29 15:00:00,433.82,433.93,433.09,433.93,22925.0,428.1967,428.3052,427.4761,428.3052,22925.0
2023-03-29 15:30:00,433.82,434.71,432.35,434.36,112119.0,428.1967,429.0751,426.7457,428.7297,112119.0
2023-03-30 09:30:00,436.0,438.99,435.17,438.52,41998.0,430.3484,433.2996,429.5292,432.8357,41998.0
2023-03-30 10:00:00,438.35,438.73,436.73,437.61,10669.0,432.6679,433.043,431.0689,431.9375,10669.0
2023-03-30 10:30:00,437.58,438.65,437.36,438.0,5649.0,431.9079,432.9641,431.6908,432.3225,5649.0
2023-03-30 11:00:00,437.89,438.31,437.33,437.49,5785.0,432.2139,432.6285,431.6612,431.8191,5785.0
2023-03-30 11:30:00,437.47,438.06,436.93,437.08,5991.0,431.7994,432.3817,431.2664,431.4144,5991.0
2023-03-30 12:00:00,436.93,437.46,436.86,437.46,3767.0,431.2664,431.7895,431.1973,431.7895,3767.0
2023-03-30 12:30:00,437.54,437.54,436.46,436.61,5533.0,431.8684,431.8684,430.8024,430.9505,5533.0
2023-03-30 13:00:00,436.45,437.11,436.14,436.6,10379.0,430.7926,431.444,430.4866,430.9406,10379.0
2023-03-30 13:30:00,436.38,436.63,435.7,436.31,17217.0,430.7235,430.9702,430.0523,430.6544,17217.0
2023-03-30 14:00:00,436.64,437.36,436.63,437.16,10676.0,430.9801,431.6908,430.9702,431.4934,10676.0
2023-03-30 14:30:00,437.27,438.07,436.79,437.75,12260.0,431.6019,432.3916,431.1282,432.0757,12260.0
2023-03-30 15:00:00,437.65,437.71,436.56,437.37,15836.0,431.977,432.0362,430.9011,431.7006,15836.0
2023-03-30 15:30:00,437.23,437.84,436.76,437.0,77155.0,431.5625,432.1646,431.0986,431.3354,77155.0
2023-03-31 09:30:00,439.01,439.08,436.94,438.85,17830.0,433.3194,433.3885,431.2762,433.1615,17830.0
2023-03-31 10:00:00,438.73,438.79,436.62,436.78,10193.0,433.043,433.1022,430.9604,431.1183,10193.0
2023-03-31 10:30:00,436.4,437.98,436.35,437.33,7816.0,430.7432,432.3027,430.6939,431.6612,7816.0
2023-03-31 11:00:00,437.28,438.92,437.23,437.71,23592.0,431.6118,433.2306,431.5625,432.0362,23592.0
2023-03-31 11:30:00,437.64,438.76,437.1,438.5,24004.0,431.9671,433.0726,431.4341,432.816,24004.0
2023-03-31 12:00:00,438.4,439.51,438.13,438.6,23920.0,432.7173,433.8129,432.4508,432.9147,23920.0
2023-03-31 12:30:00,438.71,438.9,437.72,438.8,26038.0,433.0233,433.2108,432.0461,433.1121,26038.0
2023-03-31 13:00:00,438.82,439.02,438.23,438.26,10417.0,433.1319,433.3293,432.5495,432.5791,10417.0
2023-03-31 13:30:00,438.3,438.85,438.1,438.62,26905.0,432.6186,433.1615,432.4212,432.9344,26905.0
2023-03-31 14:00:00,438.63,439.72,438.55,439.29,68845.0,432.9443,434.0202,432.8654,433.5958,68845.0
2023-03-31 14:30:00,439.31,439.32,438.16,438.98,25060.0,433.6155,433.6254,432.4804,433.2898,25060.0
2023-03-31 15:00:00,439.13,440.28,439.13,439.65,43742.0,433.4378,434.5729,433.4378,433.9511,43742.0
2023-03-31 15:30:00,439.7,440.61,437.94,440.59,193261.0,434.0004,434.8986,432.2633,434.8789,193261.0
2023-04-03 09:30:00,440.24,440.44,438.79,440.09,16425.0,434.5334,434.7309,433.1022,434.3854,16425.0
2023-04-03 10:00:00,440.33,441.91,440.13,441.78,38349.0,434.6223,436.1818,434.4249,436.0535,38349.0
2023-04-03 10:30:00,441.85,442.35,441.15,441.41,33335.0,436.1226,436.6161,435.4316,435.6883,33335.0
2023-04-03 11:00:00,441.69,441.94,439.72,440.82,19758.0,435.9647,436.2114,434.0202,435.1059,19758.0
2023-04-03 11:30:00,440.77,441.73,440.76,441.73,21018.0,435.0566,436.0041,435.0467,436.0041,21018.0
2023-04-03 12:00:00,441.86,442.47,441.79,442.47,16094.0,436.1324,436.7345,436.0634,436.7345,16094.0
2023-04-03 12:30:00,442.47,443.15,442.27,442.87,23460.0,436.7345,437.4057,436.5371,437.1294,23460.0
2023-04-03 13:00:00,442.72,443.33,441.89,441.89,9814.0,436.9813,437.5834,436.1621,436.1621,9814.0
2023-04-03 13:30:00,441.79,442.5,440.85,441.66,17716.0,436.0634,436.7642,435.1355,435.935,17716.0
2023-04-03 14:00:00,441.63,443.59,441.58,443.5,23183.0,435.9054,437.84,435.8561,437.7512,23183.0
2023-04-03 14:30:00,443.36,443.51,442.96,443.02,12229.0,437.613,437.7611,437.2182,437.2774,12229.0
2023-04-03 15:00:00,442.84,443.18,442.51,442.89,16500.0,437.0997,437.4353,436.774,437.1491,16500.0
2023-04-03 15:30:00,442.77,443.09,440.64,440.75,56920.0,437.0307,437.3465,434.9283,435.0368,56920.0
2023-04-04 09:30:00,441.95,443.74,440.42,443.55,25108.0,436.2213,437.9881,434.7111,437.8005,25108.0
2023-04-04 10:00:00,443.86,444.58,442.67,443.02,11022.0,438.1065,438.8172,436.9319,437.2774,11022.0
2023-04-04 10:30:00,443.08,444.21,443.0,443.26,27984.0,437.3366,438.452,437.2577,437.5143,27984.0
2023-04-04 11:00:00,443.25,443.25,440.68,442.3,17965.0,437.5044,437.5044,434.9677,436.5667,17965.0
2023-04-04 11:30:00,442.22,442.58,441.36,441.64,16578.0,436.4878,436.8431,435.6389,435.9153,16578.0
2023-04-04 12:00:00,441.35,441.35,439.86,440.52,10078.0,435.6291,435.6291,434.1584,434.8098,10078.0
2023-04-04 12:30:00,440.85,440.91,440.28,440.63,11125.0,435.1355,435.1948,434.5729,434.9184,11125.0
2023-04-04 13:00:00,440.7,441.55,440.55,441.54,9740.0,434.9875,435.8265,434.8394,435.8166,9740.0
2023-04-04 13:30:00,441.6,441.6,440.01,440.23,8497.0,435.8758,435.8758,434.3064,434.5236,8497.0
2023-04-04 14:00:00,440.11,440.11,438.56,438.56,9624.0,434.4051,434.4051,432.8752,432.8752,9624.0
2023-04-04 14:30:00,438.61,438.61,437.75,437.94,18456.0,432.9246,432.9246,432.0757,432.2633,18456.0
2023-04-04 15:00:00,437.99,439.18,437.99,438.63,23130.0,432.3126,433.4872,432.3126,432.9443,23130.0
2023-04-04 15:30:00,438.64,438.71,436.83,437.05,80495.0,432.9542,433.0233,431.1676,431.3848,80495.0
2023-04-05 09:30:00,437.41,437.41,435.84,436.54,22948.0,432.4138,432.4138,430.8617,431.5537,22948.0
2023-04-05 10:00:00,436.41,437.44,435.5,436.91,19221.0,431.4252,432.4435,430.5256,431.9195,19221.0
2023-04-05 10:30:00,437.2,437.74,435.82,436.25,11117.0,432.2062,432.74,430.842,431.267,11117.0
2023-04-05 11:00:00,436.19,437.29,435.7,435.92,10821.0,431.2077,432.2952,430.7233,430.9408,10821.0
2023-04-05 11:30:00,436.06,436.65,435.55,435.89,6279.0,431.0792,431.6625,430.575,430.9112,6279.0
2023-04-05 12:00:00,435.72,435.72,434.54,434.74,7717.0,430.7431,430.7431,429.5766,429.7743,7717.0
2023-04-05 12:30:00,434.6,435.3,433.97,434.71,7691.0,429.6359,430.3279,429.0131,429.7446,7691.0
2023-04-05 13:00:00,434.78,435.25,434.51,434.98,12586.0,429.8138,430.2785,429.5469,430.0116,12586.0
2023-04-05 13:30:00,435.06,435.26,434.38,434.69,6686.0,430.0906,430.2884,429.4184,429.7249,6686.0
2023-04-05 14:00:00,434.59,435.0,434.16,434.63,8204.0,429.626,430.0313,429.2009,429.6656,8204.0
2023-04-05 14:30:00,434.85,435.87,434.85,435.87,7903.0,429.883,430.8914,429.883,430.8914,7903.0
2023-04-05 15:00:00,435.81,436.65,435.37,436.5,28164.0,430.8321,431.6625,430.3971,431.5142,28164.0
2023-04-05 15:30:00,436.61,437.49,436.23,437.4,48442.0,431.6229,432.4929,431.2473,432.4039,48442.0
2023-04-06 09:30:00,438.3,438.3,434.41,434.67,12008.0,433.2936,433.2936,429.4481,429.7051,12008.0
2023-04-06 10:00:00,434.44,435.6,434.04,434.68,8971.0,429.4777,430.6245,429.0823,429.715,8971.0
2023-04-06 10:30:00,434.89,434.97,433.25,433.74,5630.0,429.9226,430.0017,428.3013,428.7857,5630.0
2023-04-06 11:00:00,433.43,434.29,433.42,434.13,4526.0,428.4793,429.3294,428.4694,429.1713,4526.0
2023-04-06 11:30:00,433.83,434.07,433.53,433.83,4895.0,428.8747,429.1119,428.5781,428.8747,4895.0
2023-04-06 12:00:00,434.14,435.62,434.0,435.41,2764.0,429.1811,430.6442,429.0427,430.4366,2764.0
2023-04-06 12:30:00,435.62,436.17,435.61,436.04,4839.0,430.6442,431.188,430.6344,431.0594,4839.0
2023-04-06 13:00:00,435.9,436.33,435.48,435.57,4439.0,430.921,431.3461,430.5058,430.5948,4439.0
2023-04-06 13:30:00,435.42,435.88,433.98,433.98,4450.0,430.4465,430.9013,429.023,429.023,4450.0
2023-04-06 14:00:00,434.14,435.36,434.11,434.9,9095.0,429.1811,430.3872,429.1515,429.9325,9095.0
2023-04-06 14:30:00,434.91,435.55,434.68,435.1,6551.0,429.9424,430.575,429.715,430.1302,6551.0
2023-04-06 15:00:00,434.76,435.3,434.61,435.04,9288.0,429.7941,430.3279,429.6458,430.0709,9288.0
2023-04-06 15:30:00,435.08,436.41,434.69,435.7,63415.0,430.1104,431.4252,429.7249,430.7233,63415.0
2023-04-10 09:30:00,433.86,434.07,431.1,431.83,12709.0,428.9043,429.1119,426.1759,426.8975,12709.0
2023-04-10 10:00:00,432.19,434.55,432.19,433.17,4268.0,427.2534,429.5865,427.2534,428.2222,4268.0
2023-04-10 10:30:00,433.34,434.03,432.77,432.8,2851.0,428.3903,429.0724,427.8268,427.8565,2851.0
2023-04-10 11:00:00,432.88,434.14,432.88,433.4,15400.0,427.9355,429.1811,427.9355,428.4496,15400.0
2023-04-10 11:30:00,433.57,433.79,432.99,433.31,7906.0,428.6177,428.8351,428.0443,428.3606,7906.0
2023-04-10 12:00:00,433.37,433.51,432.7,433.36,18401.0,428.4199,428.5583,427.7576,428.4101,18401.0
2023-04-10 12:30:00,433.42,435.2,433.41,434.82,9079.0,428.4694,430.229,428.4595,429.8534,9079.0
2023-04-10 13:00:00,434.72,435.03,434.05,434.12,8125.0,429.7545,430.061,429.0922,429.1614,8125.0
2023-04-10 13:30:00,434.2,434.34,433.48,433.84,5998.0,429.2405,429.3789,428.5287,428.8846,5998.0
2023-04-10 14:00:00,433.81,434.25,433.45,433.89,17490.0,428.8549,429.2899,428.499,428.934,17490.0
2023-04-10 14:30:00,434.0,434.63,433.82,434.63,9826.0,429.0427,429.6656,428.8648,429.6656,9826.0
2023-04-10 15:00:00,434.81,434.95,434.5,434.75,20753.0,429.8435,429.9819,429.537,429.7842,20753.0
2023-04-10 15:30:00,434.8,436.35,434.74,436.34,39136.0,429.8336,431.3659,429.7743,431.356,39136.0
2023-04-11 09:30:00,436.5,438.68,435.78,438.35,17087.0,431.5142,433.6693,430.8024,433.3431,17087.0
2023-04-11 10:00:00,438.39,438.41,437.19,437.49,5782.0,433.3826,433.4024,432.1963,432.4929,5782.0
2023-04-11 10:30:00,437.46,437.48,436.78,437.25,13462.0,432.4632,432.483,431.791,432.2556,13462.0
2023-04-11 11:00:00,437.16,437.41,436.51,437.13,5057.0,432.1667,432.4138,431.5241,432.137,5057.0
2023-04-11 11:30:00,437.32,438.41,437.08,438.41,8856.0,432.3248,433.4024,432.0876,433.4024,8856.0
2023-04-11 12:00:00,438.55,438.55,437.31,437.42,7969.0,433.5408,433.5408,432.3149,432.4237,7969.0
2023-04-11 12:30:00,437.58,438.18,437.32,438.17,4426.0,432.5819,433.175,432.3248,433.1651,4426.0
2023-04-11 13:00:00,438.36,438.52,437.51,437.97,5613.0,433.3529,433.5111,432.5127,432.9674,5613.0
2023-04-11 13:30:00,438.08,438.81,437.9,438.81,12986.0,433.0761,433.7978,432.8982,433.7978,12986.0
2023-04-11 14:00:00,439.0,439.06,438.27,438.63,13403.0,433.9856,434.045,433.264,433.6199,13403.0
2023-04-11 14:30:00,438.73,439.12,438.73,439.12,8322.0,433.7187,434.1043,433.7187,434.1043,8322.0
2023-04-11 15:00:00,439.02,439.51,438.8,439.04,12181.0,434.0054,434.4898,433.7879,434.0252,12181.0
2023-04-11 15:30:00,439.1,439.48,438.49,438.83,100558.0,434.0845,434.4602,433.4815,433.8176,100558.0
2023-04-12 09:30:00,440.25,444.98,440.24,443.74,50359.0,435.2214,439.8973,435.2115,438.6715,50359.0
2023-04-12 10:00:00,443.65,444.25,442.69,443.86,13348.0,438.5825,439.1757,437.6335,438.7901,13348.0
2023-04-12 10:30:00,443.88,444.29,442.64,443.37,11396.0,438.8099,439.2152,437.5841,438.3057,11396.0
2023-04-12 11:00:00,443.27,443.62,442.47,443.18,20013.0,438.2069,438.5529,437.416,438.1179,20013.0
2023-04-12 11:30:00,443.5,444.01,442.73,443.87,10902.0,438.4342,438.9384,437.673,438.8,10902.0
2023-04-12 12:00:00,443.92,443.92,442.9,443.07,7380.0,438.8494,438.8494,437.8411,438.0091,7380.0
2023-04-12 12:30:00,442.97,443.23,442.71,443.18,5409.0,437.9103,438.1673,437.6533,438.1179,5409.0
2023-04-12 13:00:00,443.23,444.88,442.78,444.64,32659.0,438.1673,439.7985,437.7225,439.5612,32659.0
2023-04-12 13:30:00,444.63,445.41,444.53,445.04,19926.0,439.5513,440.3224,439.4525,439.9566,19926.0
2023-04-12 14:00:00,445.12,445.57,443.77,443.78,18278.0,440.0357,440.4806,438.7012,438.711,18278.0
2023-04-12 14:30:00,443.74,444.86,443.4,444.57,36692.0,438.6715,439.7787,438.3354,439.492,36692.0
2023-04-12 15:00:00,444.6,445.01,443.69,443.8,36876.0,439.5217,439.927,438.6221,438.7308,36876.0
2023-04-12 15:30:00,443.77,444.36,442.14,442.82,99800.0,438.7012,439.2844,437.0898,437.762,99800.0
2023-04-13 09:30:00,442.74,444.44,440.59,441.0,105379.0,437.6829,439.3635,435.5575,435.9628,105379.0
2023-04-13 10:00:00,440.88,442.0,439.33,441.02,25744.0,435.8442,436.9514,434.3119,435.9826,25744.0
2023-04-13 10:30:00,440.96,440.96,438.19,438.19,7773.0,435.9232,435.9232,433.1849,433.1849,7773.0
2023-04-13 11:00:00,438.27,438.63,437.78,438.22,9120.0,433.264,433.6199,432.7796,433.2145,9120.0
2023-04-13 11:30:00,438.21,438.57,437.07,437.87,12784.0,433.2047,433.5605,432.0777,432.8685,12784.0
2023-04-13 12:00:00,437.87,438.12,437.3,437.59,6160.0,432.8685,433.1157,432.3051,432.5917,6160.0
2023-04-13 12:30:00,437.75,438.25,437.24,437.93,11065.0,432.7499,433.2442,432.2457,432.9279,11065.0
2023-04-13 13:00:00,437.92,439.02,437.59,438.44,10547.0,432.918,434.0054,432.5917,433.432,10547.0
2023-04-13 13:30:00,438.6,439.86,438.23,439.73,12501.0,433.5902,434.8358,433.2244,434.7073,12501.0
2023-04-13 14:00:00,439.69,441.34,439.69,440.91,16653.0,434.6678,436.2989,434.6678,435.8738,16653.0
2023-04-13 14:30:00,440.68,442.25,440.68,442.18,34599.0,435.6464,437.1985,435.6464,437.1293,34599.0
2023-04-13 15:00:00,442.02,442.02,440.54,441.4,21556.0,436.9711,436.9711,435.508,436.3582,21556.0
2023-04-13 15:30:00,441.19,442.56,440.43,442.46,99287.0,436.1506,437.505,435.3993,437.4061,99287.0
2023-04-14 09:30:00,441.96,445.18,441.96,444.85,11900.0,436.9118,440.095,436.9118,439.7688,11900.0
2023-04-14 10:00:00,443.68,444.81,440.93,441.38,15146.0,438.6122,439.7293,435.8936,436.3385,15146.0
2023-04-14 10:30:00,441.83,442.3,441.07,441.99,5587.0,436.7833,437.2479,436.032,436.9415,5587.0
2023-04-14 11:00:00,441.34,441.52,440.43,440.56,6079.0,436.2989,436.4769,435.3993,435.5278,6079.0
2023-04-14 11:30:00,440.4,441.8,440.3,441.59,10408.0,435.3696,436.7537,435.2708,436.5461,10408.0
2023-04-14 12:00:00,441.42,441.65,440.05,440.24,13556.0,436.378,436.6054,435.0236,435.2115,13556.0
2023-04-14 12:30:00,440.03,440.18,438.58,438.82,6915.0,435.0039,435.1522,433.5704,433.8077,6915.0
2023-04-14 13:00:00,438.81,439.52,438.07,438.91,28027.0,433.7978,434.4997,433.0663,433.8967,28027.0
2023-04-14 13:30:00,438.72,440.58,438.5,440.19,12445.0,433.7088,435.5476,433.4913,435.162,12445.0
2023-04-14 14:00:00,440.23,440.26,439.08,440.26,4923.0,435.2016,435.2312,434.0647,435.2312,4923.0
2023-04-14 14:30:00,440.28,440.73,439.56,440.73,10423.0,435.251,435.6959,434.5392,435.6959,10423.0
2023-04-14 15:00:00,440.51,440.74,438.59,439.9,9371.0,435.4784,435.7058,433.5803,434.8754,9371.0
2023-04-14 15:30:00,440.01,441.04,439.74,439.77,53023.0,434.9841,436.0023,434.7172,434.7468,53023.0
2023-04-17 09:30:00,440.19,442.66,440.04,441.84,9528.0,435.162,437.6038,435.0138,436.7932,9528.0
2023-04-17 10:00:00,442.26,442.49,441.5,441.59,8168.0,437.2084,437.4358,436.4571,436.5461,8168.0
2023-04-17 10:30:00,441.68,442.27,440.41,440.41,4268.0,436.635,437.2183,435.3795,435.3795,4268.0
2023-04-17 11:00:00,440.39,441.04,440.26,440.56,2554.0,435.3598,436.0023,435.2312,435.5278,2554.0
2023-04-17 11:30:00,440.34,440.34,439.74,440.11,1979.0,435.3103,435.3103,434.7172,435.083,1979.0
2023-04-17 12:00:00,440.07,440.55,439.85,440.55,2256.0,435.0434,435.5179,434.8259,435.5179,2256.0
2023-04-17 12:30:00,440.37,440.59,440.07,440.3,2623.0,435.34,435.5575,435.0434,435.2708,2623.0
2023-04-17 13:00:00,440.36,440.68,440.05,440.24,2558.0,435.3301,435.6464,435.0236,435.2115,2558.0
2023-04-17 13:30:00,440.12,440.23,439.12,439.32,3823.0,435.0928,435.2016,434.1043,434.302,3823.0
2023-04-17 14:00:00,439.1,440.13,439.06,440.13,3998.0,434.0845,435.1027,434.045,435.1027,3998.0
2023-04-17 14:30:00,440.09,441.02,440.09,440.65,4735.0,435.0632,435.9826,435.0632,435.6168,4735.0
2023-04-17 15:00:00,440.9,442.04,440.9,441.9,7769.0,435.8639,436.9909,435.8639,436.8525,7769.0
2023-04-17 15:30:00,441.8,443.27,441.51,442.88,63599.0,436.7537,438.2069,436.467,437.8213,63599.0
2023-04-18 09:30:00,443.99,445.63,442.57,443.05,10339.0,438.9186,440.5399,437.5149,437.9894,10339.0
2023-04-18 10:00:00,443.07,443.9,442.59,442.63,3403.0,438.0091,438.8297,437.5346,437.5742,3403.0
2023-04-18 10:30:00,442.32,443.17,441.98,441.98,3331.0,437.2677,438.108,436.9316,436.9316,3331.0
2023-04-18 11:00:00,442.0,442.17,441.31,441.78,7318.0,436.9514,437.1194,436.2693,436.7339,7318.0
2023-04-18 11:30:00,441.79,442.41,440.93,440.93,4395.0,436.7438,437.3567,435.8936,435.8936,4395.0
2023-04-18 12:00:00,441.1,441.33,440.75,441.0,8400.0,436.0616,436.289,435.7156,435.9628,8400.0
2023-04-18 12:30:00,441.1,441.13,440.37,440.83,3819.0,436.0616,436.0913,435.34,435.7947,3819.0
2023-04-18 13:00:00,440.97,441.42,440.83,440.89,6928.0,435.9331,436.378,435.7947,435.854,6928.0
2023-04-18 13:30:00,440.92,442.17,440.91,441.79,5935.0,435.8837,437.1194,435.8738,436.7438,5935.0
2023-04-18 14:00:00,441.59,441.7,440.62,441.31,5186.0,436.5461,436.6548,435.5871,436.2693,5186.0
2023-04-18 14:30:00,440.95,442.07,440.64,441.36,14110.0,435.9134,437.0206,435.6069,436.3187,14110.0
2023-04-18 15:00:00,441.12,442.18,441.07,441.76,13368.0,436.0814,437.1293,436.032,436.7141,13368.0
2023-04-18 15:30:00,441.64,442.46,441.44,441.74,45438.0,436.5955,437.4061,436.3978,436.6943,45438.0
2023-04-19 09:30:00,441.69,444.43,439.87,441.56,15361.0,436.6449,439.3536,434.8457,436.5164,15361.0
2023-04-19 10:00:00,442.07,443.51,441.36,443.51,21446.0,437.0206,438.4441,436.3187,438.4441,21446.0
2023-04-19 10:30:00,443.52,443.52,442.16,442.5,5991.0,438.454,438.454,437.1095,437.4457,5991.0
2023-04-19 11:00:00,442.8,443.51,442.25,442.35,8089.0,437.7422,438.4441,437.1985,437.2974,8089.0
2023-04-19 11:30:00,442.07,442.46,441.64,442.12,7111.0,437.0206,437.4061,436.5955,437.07,7111.0
2023-04-19 12:00:00,442.3,442.45,441.86,442.28,6032.0,437.2479,437.3962,436.813,437.2282,6032.0
2023-04-19 12:30:00,442.33,442.54,441.92,441.92,3832.0,437.2776,437.4852,436.8723,436.8723,3832.0
2023-04-19 13:00:00,442.08,442.18,441.62,441.91,8643.0,437.0305,437.1293,436.5757,436.8624,8643.0
2023-04-19 13:30:00,441.92,443.0,441.82,443.0,6396.0,436.8723,437.9399,436.7734,437.9399,6396.0
2023-04-19 14:00:00,443.42,444.37,443.26,444.25,19163.0,438.3552,439.2943,438.197,439.1757,19163.0
2023-04-19 14:30:00,444.41,444.42,443.56,444.42,12482.0,439.3338,439.3437,438.4936,439.3437,12482.0
2023-04-19 15:00:00,444.42,444.42,443.51,443.51,14842.0,439.3437,439.3437,438.4441,438.4441,14842.0
2023-04-19 15:30:00,443.43,443.46,442.32,443.33,61787.0,438.365,438.3947,437.2677,438.2662,61787.0
2023-04-20 09:30:00,443.61,443.61,440.91,441.11,19600.0,438.543,438.543,435.8738,436.0715,19600.0
2023-04-20 10:00:00,441.41,443.31,441.41,443.14,5590.0,436.3681,438.2464,436.3681,438.0783,5590.0
2023-04-20 10:30:00,443.24,444.46,443.03,444.03,7403.0,438.1772,439.3833,437.9696,438.9582,7403.0
2023-04-20 11:00:00,444.14,445.21,443.92,444.64,16937.0,439.0669,440.1247,438.8494,439.5612,16937.0
2023-04-20 11:30:00,444.47,444.47,443.9,444.0,9237.0,439.3932,439.3932,438.8297,438.9285,9237.0
2023-04-20 12:00:00,444.08,445.36,444.07,445.24,8859.0,439.0076,440.273,438.9977,440.1544,8859.0
2023-04-20 12:30:00,445.18,446.09,444.87,445.23,10800.0,440.095,440.9947,439.7886,440.1445,10800.0
2023-04-20 13:00:00,445.35,445.38,444.85,445.21,8965.0,440.2631,440.2928,439.7688,440.1247,8965.0
2023-04-20 13:30:00,445.05,445.31,444.77,444.91,14751.0,439.9665,440.2236,439.6897,439.8281,14751.0
2023-04-20 14:00:00,444.94,445.31,444.48,444.83,8599.0,439.8578,440.2236,439.403,439.749,8599.0
2023-04-20 14:30:00,444.71,444.82,442.97,443.54,9748.0,439.6304,439.7392,437.9103,438.4738,9748.0
2023-04-20 15:00:00,443.42,443.52,442.05,442.36,7165.0,438.3552,438.454,437.0008,437.3073,7165.0
2023-04-20 15:30:00,442.45,444.01,442.23,443.25,77308.0,437.3962,438.9384,437.1787,438.1871,77308.0
2023-04-21 09:30:00,445.62,446.7,444.08,444.09,21509.0,440.53,441.5977,439.0076,439.0175,21509.0
2023-04-21 10:00:00,444.09,444.93,443.44,444.91,17415.0,439.0175,439.8479,438.3749,439.8281,17415.0
2023-04-21 10:30:00,444.67,444.72,443.21,444.19,11315.0,439.5909,439.6403,438.1475,439.1164,11315.0
2023-04-21 11:00:00,444.35,445.1,444.26,444.86,9857.0,439.2745,440.016,439.1856,439.7787,9857.0
2023-04-21 11:30:00,444.86,445.19,444.04,444.57,5708.0,439.7787,440.1049,438.9681,439.492,5708.0
2023-04-21 12:00:00,444.63,444.93,444.12,444.13,3870.0,439.5513,439.8479,439.0472,439.057,3870.0
2023-04-21 12:30:00,443.85,445.07,443.85,444.94,7226.0,438.7802,439.9863,438.7802,439.8578,7226.0
2023-04-21 13:00:00,445.09,445.94,445.02,445.36,6586.0,440.0061,440.8464,439.9369,440.273,6586.0
2023-04-21 13:30:00,445.61,446.56,445.46,446.5,18325.0,440.5201,441.4593,440.3718,441.4,18325.0
2023-04-21 14:00:00,446.58,448.36,446.58,447.44,25518.0,441.4791,443.2387,441.4791,442.3292,25518.0
2023-04-21 14:30:00,447.59,447.69,445.49,445.85,13360.0,442.4775,442.5764,440.4015,440.7574,13360.0
2023-04-21 15:00:00,445.99,446.19,445.71,445.95,10806.0,440.8958,441.0935,440.619,440.8563,10806.0
2023-04-21 15:30:00,446.01,446.62,445.18,445.33,72018.0,440.9156,441.5186,440.095,440.2433,72018.0
2023-04-24 09:30:00,447.06,448.28,445.47,446.87,13227.0,441.9536,443.1596,440.3817,441.7657,13227.0
2023-04-24 10:00:00,447.07,448.24,446.98,447.6,9359.0,441.9635,443.1201,441.8745,442.4874,9359.0
2023-04-24 10:30:00,447.62,448.08,447.02,447.27,13314.0,442.5072,442.9619,441.914,442.1612,13314.0
2023-04-24 11:00:00,447.38,447.49,446.88,446.88,7617.0,442.2699,442.3787,441.7756,441.7756,7617.0
2023-04-24 11:30:00,447.13,447.24,446.3,446.37,6393.0,442.0228,442.1315,441.2023,441.2715,6393.0
2023-04-24 12:00:00,446.41,446.5,445.58,446.38,7297.0,441.311,441.4,440.4905,441.2813,7297.0
2023-04-24 12:30:00,446.28,446.76,445.95,446.75,4041.0,441.1825,441.657,440.8563,441.6471,4041.0
2023-04-24 13:00:00,446.63,446.75,446.07,446.22,8413.0,441.5285,441.6471,440.9749,441.1232,8413.0
2023-04-24 13:30:00,446.32,446.93,446.32,446.67,7548.0,441.222,441.8251,441.222,441.568,7548.0
2023-04-24 14:00:00,446.79,446.81,446.07,446.32,15838.0,441.6867,441.7064,440.9749,441.222,15838.0
2023-04-24 14:30:00,446.44,446.67,446.09,446.42,9980.0,441.3407,441.568,440.9947,441.3209,9980.0
2023-04-24 15:00:00,446.57,446.97,446.3,446.3,13025.0,441.4692,441.8646,441.2023,441.2023,13025.0
2023-04-24 15:30:00,446.33,448.3,446.03,447.86,107791.0,441.2319,443.1794,440.9353,442.7444,107791.0
2023-04-25 09:30:00,446.89,446.89,443.2,446.84,13590.0,441.7855,441.7855,438.1377,441.7361,13590.0
2023-04-25 10:00:00,446.84,447.21,444.55,444.6,18347.0,441.7361,442.1019,439.4722,439.5217,18347.0
2023-04-25 10:30:00,444.69,444.97,443.53,443.6,9962.0,439.6106,439.8874,438.4639,438.5331,9962.0
2023-04-25 11:00:00,443.71,443.92,443.15,443.3,11073.0,438.6418,438.8494,438.0882,438.2365,11073.0
2023-04-25 11:30:00,443.36,443.6,442.44,442.44,10060.0,438.2958,438.5331,437.3863,437.3863,10060.0
2023-04-25 12:00:00,442.56,442.99,441.95,442.25,6527.0,437.505,437.9301,436.9019,437.1985,6527.0
2023-04-25 12:30:00,442.54,442.54,441.44,441.87,9992.0,437.4852,437.4852,436.3978,436.8229,9992.0
2023-04-25 13:00:00,442.26,442.47,439.9,440.01,9787.0,437.2084,437.416,434.8754,434.9841,9787.0
2023-04-25 13:30:00,440.09,440.14,438.92,439.26,17515.0,435.0632,435.1126,433.9066,434.2427,17515.0
2023-04-25 14:00:00,439.29,439.67,438.7,439.47,9216.0,434.2723,434.648,433.6891,434.4503,9216.0
2023-04-25 14:30:00,439.24,439.42,438.08,438.79,9676.0,434.2229,434.4008,433.0761,433.778,9676.0
2023-04-25 15:00:00,438.82,439.99,438.79,439.18,10901.0,433.8077,434.9643,433.778,434.1636,10901.0
2023-04-25 15:30:00,439.14,439.51,437.29,437.36,59889.0,434.124,434.4898,432.2952,432.3644,59889.0
2023-04-26 09:30:00,435.99,437.16,434.56,436.33,21339.0,431.01,432.1667,429.5964,431.3461,21339.0
2023-04-26 10:00:00,436.13,437.49,436.12,436.19,16166.0,431.1484,432.4929,431.1385,431.2077,16166.0
2023-04-26 10:30:00,436.02,436.35,435.4,435.75,10165.0,431.0397,431.3659,430.4268,430.7728,10165.0
2023-04-26 11:00:00,435.92,436.82,435.6,436.19,5906.0,430.9408,431.8305,430.6245,431.2077,5906.0
2023-04-26 11:30:00,436.36,436.38,435.46,435.67,5444.0,431.3758,431.3956,430.4861,430.6937,5444.0
2023-04-26 12:00:00,435.78,436.55,434.61,434.67,9793.0,430.8024,431.5636,429.6458,429.7051,9793.0
2023-04-26 12:30:00,434.64,435.09,433.87,434.25,6176.0,429.6754,430.1203,428.9142,429.2899,6176.0
2023-04-26 13:00:00,434.31,434.54,432.89,433.12,5736.0,429.3492,429.5766,427.9454,428.1728,5736.0
2023-04-26 13:30:00,433.32,433.39,431.75,431.83,11565.0,428.3705,428.4397,426.8184,426.8975,11565.0
2023-04-26 14:00:00,431.9,431.97,430.54,431.06,13023.0,426.9667,427.0359,425.6223,426.1363,13023.0
2023-04-26 14:30:00,431.1,431.2,430.36,430.86,12189.0,426.1759,426.2747,425.4443,425.9386,12189.0
2023-04-26 15:00:00,430.81,431.99,430.31,430.57,15161.0,425.8892,427.0557,425.3949,425.6519,15161.0
2023-04-26 15:30:00,430.6,431.53,430.03,431.05,72482.0,425.6816,426.601,425.1181,426.1264,72482.0
2023-04-27 09:30:00,435.49,445.0,435.49,440.42,19583.0,430.5157,439.9171,430.5157,435.3894,19583.0
2023-04-27 10:00:00,439.76,443.62,439.1,443.25,27921.0,434.737,438.5529,434.0845,438.1871,27921.0
2023-04-27 10:30:00,443.66,445.16,442.31,443.05,34275.0,438.5924,440.0753,437.2578,437.9894,34275.0
2023-04-27 11:00:00,442.48,442.79,440.24,442.53,25392.0,437.4259,437.7323,435.2115,437.4753,25392.0
2023-04-27 11:30:00,443.14,444.84,441.59,444.84,43660.0,438.0783,439.7589,436.5461,439.7589,43660.0
2023-04-27 12:00:00,444.89,445.79,444.32,445.46,30202.0,439.8084,440.6981,439.2449,440.3718,30202.0
2023-04-27 12:30:00,445.53,446.63,444.69,445.8,22656.0,440.441,441.5285,439.6106,440.708,22656.0
2023-04-27 13:00:00,445.79,446.73,444.9,444.91,21919.0,440.6981,441.6273,439.8182,439.8281,21919.0
2023-04-27 13:30:00,444.95,446.82,444.71,446.02,15737.0,439.8677,441.7163,439.6304,440.9255,15737.0
2023-04-27 14:00:00,446.08,447.78,446.07,447.72,16921.0,440.9848,442.6653,440.9749,442.606,16921.0
2023-04-27 14:30:00,447.74,450.2,447.63,450.2,23205.0,442.6258,445.0577,442.5171,445.0577,23205.0
2023-04-27 15:00:00,450.35,452.92,450.31,452.67,27573.0,445.206,447.7466,445.1665,447.4995,27573.0
2023-04-27 15:30:00,452.68,454.14,452.23,452.87,92862.0,447.5094,448.9527,447.0645,447.6972,92862.0
2023-04-28 09:30:00,452.0,455.0,452.0,452.85,34197.0,446.8371,449.8029,446.8371,447.6774,34197.0
2023-04-28 10:00:00,453.71,453.72,452.2,453.19,9552.0,448.5276,448.5375,447.0349,448.0136,9552.0
2023-04-28 10:30:00,453.53,454.26,452.12,452.12,14809.0,448.3497,449.0713,446.9558,446.9558,14809.0
2023-04-28 11:00:00,451.98,454.13,451.61,453.95,9337.0,446.8174,448.9428,446.4516,448.7649,9337.0
2023-04-28 11:30:00,454.28,455.92,454.22,455.63,6256.0,449.0911,450.7124,449.0318,450.4257,6256.0
2023-04-28 12:00:00,455.84,456.75,455.68,456.73,6997.0,450.6333,451.5329,450.4751,451.5131,6997.0
2023-04-28 12:30:00,456.89,457.09,455.94,456.92,6083.0,451.6713,451.869,450.7321,451.7009,6083.0
2023-04-28 13:00:00,456.93,456.93,456.19,456.6,4684.0,451.7108,451.7108,450.9793,451.3846,4684.0
2023-04-28 13:30:00,456.76,457.0,454.94,455.8,7274.0,451.5428,451.78,449.7436,450.5937,7274.0
2023-04-28 14:00:00,455.98,456.68,454.94,455.5,9797.0,450.7717,451.4637,449.7436,450.2972,9797.0
2023-04-28 14:30:00,455.61,455.9,454.89,455.46,10188.0,450.4059,450.6926,449.6941,450.2576,10188.0
2023-04-28 15:00:00,455.3,456.09,454.43,454.44,9962.0,450.0995,450.8804,449.2394,449.2493,9962.0
2023-04-28 15:30:00,454.48,455.7,454.14,454.69,61574.0,449.2888,450.4949,448.9527,449.4964,61574.0
2023-05-01 09:30:00,455.5,457.97,453.96,457.59,8263.0,450.2972,452.739,448.7748,452.3633,8263.0
2023-05-01 10:00:00,456.89,458.58,456.88,457.62,11803.0,451.6713,453.342,451.6614,452.393,11803.0
2023-05-01 10:30:00,457.49,459.35,457.22,459.2,4725.0,452.2644,454.1032,451.9975,453.9549,4725.0
2023-05-01 11:00:00,459.11,460.22,459.11,460.02,9059.0,453.8659,454.9633,453.8659,454.7655,9059.0
2023-05-01 11:30:00,459.87,460.99,458.97,460.99,8002.0,454.6173,455.7245,453.7275,455.7245,8002.0
2023-05-01 12:00:00,460.85,461.41,460.68,461.28,9153.0,455.5861,456.1397,455.418,456.0111,9153.0
2023-05-01 12:30:00,461.37,462.48,461.36,462.06,5446.0,456.1001,457.1974,456.0902,456.7822,5446.0
2023-05-01 13:00:00,462.08,462.08,461.13,461.28,7822.0,456.802,456.802,455.8629,456.0111,7822.0
2023-05-01 13:30:00,461.13,461.28,459.53,460.0,11266.0,455.8629,456.0111,454.2811,454.7458,11266.0
2023-05-01 14:00:00,459.79,460.02,458.93,459.23,7470.0,454.5382,454.7655,453.688,453.9846,7470.0
2023-05-01 14:30:00,459.33,459.46,458.49,459.42,12316.0,454.0834,454.2119,453.253,454.1724,12316.0
2023-05-01 15:00:00,459.25,460.13,458.88,459.56,24139.0,454.0043,454.8743,453.6386,454.3108,24139.0
2023-05-01 15:30:00,459.58,459.74,458.18,458.31,71007.0,454.3306,454.4887,452.9466,453.0751,71007.0
2023-05-02 09:30:00,459.61,462.44,457.21,461.09,48889.0,454.3602,457.1579,451.9876,455.8233,48889.0
2023-05-02 10:00:00,461.15,461.29,457.99,458.49,28439.0,455.8826,456.021,452.7587,453.253,28439.0
2023-05-02 10:30:00,458.47,459.51,457.75,457.75,30746.0,453.2332,454.2614,452.5215,452.5215,30746.0
2023-05-02 11:00:00,457.69,458.28,456.9,457.7,8664.0,452.4622,453.0454,451.6812,452.472,8664.0
2023-05-02 11:30:00,457.87,459.69,456.98,458.4,22677.0,452.6401,454.4393,451.7603,453.164,22677.0
2023-05-02 12:00:00,458.14,460.67,458.14,460.67,17730.0,452.907,455.4081,452.907,455.4081,17730.0
2023-05-02 12:30:00,460.52,461.38,459.69,460.51,14144.0,455.2598,456.11,454.4393,455.2499,14144.0
2023-05-02 13:00:00,460.36,462.31,459.97,461.81,13808.0,455.1017,457.0294,454.7161,456.5351,13808.0
2023-05-02 13:30:00,461.11,462.13,461.02,461.62,10598.0,455.8431,456.8514,455.7541,456.3473,10598.0
2023-05-02 14:00:00,461.62,462.07,460.48,462.01,7868.0,456.3473,456.7921,455.2203,456.7328,7868.0
2023-05-02 14:30:00,461.89,462.76,461.35,462.6,10648.0,456.6142,457.4742,456.0803,457.3161,10648.0
2023-05-02 15:00:00,462.81,463.7,462.43,462.81,16969.0,457.5237,458.4035,457.148,457.5237,16969.0
2023-05-02 15:30:00,463.11,463.11,460.51,460.72,87875.0,457.8202,457.8202,455.2499,455.4575,87875.0
2023-05-03 09:30:00,462.19,463.13,460.82,461.84,19795.0,456.9108,457.84,455.5564,456.5648,19795.0
2023-05-03 10:00:00,461.99,462.03,459.77,460.01,17732.0,456.713,456.7526,454.5184,454.7557,17732.0
2023-05-03 10:30:00,459.85,460.1,457.3,457.8,15077.0,454.5975,454.8446,452.0766,452.5709,15077.0
2023-05-03 11:00:00,457.8,458.31,457.34,458.29,22081.0,452.5709,453.0751,452.1162,453.0553,22081.0
2023-05-03 11:30:00,458.21,459.55,457.85,459.36,11690.0,452.9762,454.3009,452.6203,454.1131,11690.0
2023-05-03 12:00:00,459.48,459.68,458.41,459.14,3577.0,454.2317,454.4294,453.1739,453.8956,3577.0
2023-05-03 12:30:00,459.18,459.97,458.93,459.57,3301.0,453.9351,454.7161,453.688,454.3207,3301.0
2023-05-03 13:00:00,459.81,460.45,459.48,459.73,3678.0,454.5579,455.1906,454.2317,454.4789,3678.0
2023-05-03 13:30:00,459.95,460.21,459.37,459.43,3642.0,454.6963,454.9534,454.123,454.1823,3642.0
2023-05-03 14:00:00,459.39,462.03,459.24,461.66,11289.0,454.1427,456.7526,453.9945,456.3868,11289.0
2023-05-03 14:30:00,461.6,462.65,459.5,461.81,14247.0,456.3275,457.3655,454.2515,456.5351,14247.0
2023-05-03 15:00:00,461.5,462.06,458.2,458.35,8609.0,456.2286,456.7822,452.9663,453.1146,8609.0
2023-05-03 15:30:00,458.26,458.33,456.18,456.41,53354.0,453.0256,453.0948,450.9694,451.1968,53354.0
2023-05-04 09:30:00,457.35,458.25,454.11,454.64,6673.0,452.126,453.0158,448.923,449.447,6673.0
2023-05-04 10:00:00,454.91,456.19,454.73,455.33,6213.0,449.7139,450.9793,449.536,450.1291,6213.0
2023-05-04 10:30:00,455.37,456.81,455.3,455.75,5379.0,450.1687,451.5922,450.0995,450.5443,5379.0
2023-05-04 11:00:00,455.74,455.88,453.75,454.3,8744.0,450.5344,450.6728,448.5672,449.1109,8744.0
2023-05-04 11:30:00,454.57,455.12,453.39,453.62,5569.0,449.3778,449.9215,448.2113,448.4386,5569.0
2023-05-04 12:00:00,453.51,454.89,452.3,454.82,6845.0,448.3299,449.6941,447.1337,449.6249,6845.0
2023-05-04 12:30:00,454.91,454.91,453.9,454.77,8752.0,449.7139,449.7139,448.7154,449.5755,8752.0
2023-05-04 13:00:00,454.6,455.39,453.93,454.71,13547.0,449.4074,450.1884,448.7451,449.5162,13547.0
2023-05-04 13:30:00,454.93,454.93,453.64,453.85,8725.0,449.7337,449.7337,448.4584,448.666,8725.0
2023-05-04 14:00:00,453.7,454.2,452.5,452.53,8595.0,448.5177,449.012,447.3314,447.3611,8595.0
2023-05-04 14:30:00,452.64,452.79,451.68,452.79,9069.0,447.4698,447.6181,446.5208,447.6181,9069.0
2023-05-04 15:00:00,453.02,453.64,452.21,452.48,8511.0,447.8455,448.4584,447.0447,447.3117,8511.0
2023-05-04 15:30:00,452.48,454.23,452.44,453.41,44868.0,447.3117,449.0417,447.2721,448.231,44868.0
2023-05-05 09:30:00,455.91,460.0,455.91,457.83,39987.0,450.7025,454.7458,450.7025,452.6006,39987.0
2023-05-05 10:00:00,458.24,458.86,457.86,458.86,7641.0,453.0059,453.6188,452.6302,453.6188,7641.0
2023-05-05 10:30:00,459.99,460.83,458.29,458.33,6844.0,454.7359,455.5663,453.0553,453.0948,6844.0
2023-05-05 11:00:00,458.04,458.04,456.26,456.7,4568.0,452.8082,452.8082,451.0485,451.4835,4568.0
2023-05-05 11:30:00,456.63,456.86,456.14,456.52,3600.0,451.4143,451.6416,450.9299,451.3055,3600.0
2023-05-05 12:00:00,456.44,456.95,456.21,456.5,3324.0,451.2264,451.7306,450.9991,451.2857,3324.0
2023-05-05 12:30:00,456.42,456.72,455.43,456.02,6213.0,451.2067,451.5032,450.228,450.8112,6213.0
2023-05-05 13:00:00,456.14,456.29,455.71,456.23,4587.0,450.9299,451.0781,450.5048,451.0188,4587.0
2023-05-05 13:30:00,456.17,456.56,455.83,456.45,4969.0,450.9595,451.3451,450.6234,451.2363,4969.0
2023-05-05 14:00:00,456.59,456.67,456.05,456.65,4655.0,451.3747,451.4538,450.8409,451.434,4655.0
2023-05-05 14:30:00,456.8,458.13,456.79,457.4,7719.0,451.5823,452.8971,451.5724,452.1755,7719.0
2023-05-05 15:00:00,457.31,457.73,456.95,457.62,5106.0,452.0865,452.5017,451.7306,452.393,5106.0
2023-05-05 15:30:00,457.57,458.77,457.36,458.21,45554.0,452.3435,453.5298,452.1359,452.9762,45554.0
2023-05-08 09:30:00,456.17,458.52,456.17,456.65,10850.0,450.9595,453.2827,450.9595,451.434,10850.0
2023-05-08 10:00:00,457.74,459.49,457.17,459.16,17463.0,452.5116,454.2416,451.9481,453.9154,17463.0
2023-05-08 10:30:00,459.4,459.44,457.94,457.94,6713.0,454.1526,454.1922,452.7093,452.7093,6713.0
2023-05-08 11:00:00,458.06,459.5,458.06,459.43,11431.0,452.8279,454.2515,452.8279,454.1823,11431.0
2023-05-08 11:30:00,459.4,460.28,458.91,460.13,8546.0,454.1526,455.0226,453.6682,454.8743,8546.0
2023-05-08 12:00:00,460.13,460.33,458.6,458.6,15054.0,454.8743,455.072,453.3618,453.3618,15054.0
2023-05-08 12:30:00,458.12,458.69,457.18,458.69,7218.0,452.8872,453.4507,451.958,453.4507,7218.0
2023-05-08 13:00:00,458.78,459.05,458.54,458.91,3906.0,453.5397,453.8066,453.3024,453.6682,3906.0
2023-05-08 13:30:00,459.05,459.24,458.56,458.69,5583.0,453.8066,453.9945,453.3222,453.4507,5583.0
2023-05-08 14:00:00,458.92,459.26,457.59,458.75,7094.0,453.6781,454.0142,452.3633,453.51,7094.0
2023-05-08 14:30:00,458.78,459.06,458.32,458.93,6629.0,453.5397,453.8165,453.085,453.688,6629.0
2023-05-08 15:00:00,459.09,459.22,458.16,458.33,12787.0,453.8462,453.9747,452.9268,453.0948,12787.0
2023-05-08 15:30:00,458.5,459.32,458.01,458.24,33689.0,453.2629,454.0735,452.7785,453.0059,33689.0
2023-05-09 09:30:00,458.39,460.0,457.04,457.96,9954.0,453.1542,454.7458,451.8196,452.7291,9954.0
2023-05-09 10:00:00,458.58,458.75,457.53,458.62,4778.0,453.342,453.51,452.304,453.3815,4778.0
2023-05-09 10:30:00,458.77,459.11,458.12,458.94,3750.0,453.5298,453.8659,452.8872,453.6979,3750.0
2023-05-09 11:00:00,459.0,459.95,458.49,459.64,7764.0,453.7572,454.6963,453.253,454.3899,7764.0
2023-05-09 11:30:00,459.84,460.51,459.8,460.08,4604.0,454.5876,455.2499,454.5481,454.8249,4604.0
2023-05-09 12:00:00,459.87,459.95,459.14,459.15,2557.0,454.6173,454.6963,453.8956,453.9055,2557.0
2023-05-09 12:30:00,459.24,459.39,458.34,459.39,3670.0,453.9945,454.1427,453.1047,454.1427,3670.0
2023-05-09 13:00:00,459.41,460.16,459.11,460.14,5549.0,454.1625,454.9039,453.8659,454.8842,5549.0
2023-05-09 13:30:00,460.12,460.39,459.74,459.91,6763.0,454.8644,455.1313,454.4887,454.6568,6763.0
2023-05-09 14:00:00,460.12,460.12,459.09,459.22,9246.0,454.8644,454.8644,453.8462,453.9747,9246.0
2023-05-09 14:30:00,459.23,459.23,458.26,458.57,4513.0,453.9846,453.9846,453.0256,453.3321,4513.0
2023-05-09 15:00:00,458.74,459.53,458.64,459.53,5955.0,453.5002,454.2811,453.4013,454.2811,5955.0
2023-05-09 15:30:00,459.55,459.58,457.55,457.56,36841.0,454.3009,454.3306,452.3238,452.3336,36841.0
2023-05-10 09:30:00,460.78,461.56,456.47,457.47,18242.0,455.5169,456.288,451.2561,452.2447,18242.0
2023-05-10 10:00:00,457.7,459.27,456.44,456.95,4483.0,452.472,454.0241,451.2264,451.7306,4483.0
2023-05-10 10:30:00,457.18,457.34,455.49,456.36,5459.0,451.958,452.1162,450.2873,451.1473,5459.0
2023-05-10 11:00:00,456.57,457.0,456.45,456.61,3796.0,451.3549,451.78,451.2363,451.3945,3796.0
2023-05-10 11:30:00,456.5,457.15,456.5,456.97,10205.0,451.2857,451.9283,451.2857,451.7504,10205.0
2023-05-10 12:00:00,456.98,457.06,456.05,456.05,12374.0,451.7603,451.8394,450.8409,450.8409,12374.0
2023-05-10 12:30:00,456.34,457.71,455.46,455.61,10889.0,451.1276,452.4819,450.2576,450.4059,10889.0
2023-05-10 13:00:00,456.01,456.01,455.0,455.16,11042.0,450.8013,450.8013,449.8029,449.9611,11042.0
2023-05-10 13:30:00,455.31,455.89,454.98,455.74,10208.0,450.1093,450.6827,449.7831,450.5344,10208.0
2023-05-10 14:00:00,456.0,457.24,455.93,457.24,11789.0,450.7915,452.0173,450.7223,452.0173,11789.0
2023-05-10 14:30:00,457.21,458.39,457.06,457.64,12611.0,451.9876,453.1542,451.8394,452.4127,12611.0
2023-05-10 15:00:00,457.41,460.21,457.41,460.0,10639.0,452.1854,454.9534,452.1854,454.7458,10639.0
2023-05-10 15:30:00,459.99,460.55,459.18,459.29,46445.0,454.7359,455.2895,453.9351,454.0439,46445.0
2023-05-11 09:30:00,459.38,459.38,456.14,456.14,9296.0,454.1329,454.1329,450.9299,450.9299,9296.0
2023-05-11 10:00:00,456.11,458.11,456.02,457.48,6069.0,450.9002,452.8774,450.8112,452.2546,6069.0
2023-05-11 10:30:00,457.56,458.89,457.14,458.89,22087.0,452.3336,453.6484,451.9184,453.6484,22087.0
2023-05-11 11:00:00,458.93,459.06,457.08,457.63,6376.0,453.688,453.8165,451.8591,452.4028,6376.0
2023-05-11 11:30:00,457.83,458.12,456.83,458.09,3407.0,452.6006,452.8872,451.612,452.8576,3407.0
2023-05-11 12:00:00,457.9,458.5,457.73,457.99,4540.0,452.6698,453.2629,452.5017,452.7587,4540.0
2023-05-11 12:30:00,458.0,458.23,457.63,458.15,2004.0,452.7686,452.996,452.4028,452.9169,2004.0
2023-05-11 13:00:00,457.89,457.89,456.8,456.94,5183.0,452.6599,452.6599,451.5823,451.7207,5183.0
2023-05-11 13:30:00,457.19,457.19,455.47,457.0,10445.0,451.9679,451.9679,450.2675,451.78,10445.0
2023-05-11 14:00:00,456.95,457.19,456.17,456.82,6127.0,451.7306,451.9679,450.9595,451.6021,6127.0
2023-05-11 14:30:00,456.54,458.53,456.54,458.52,5866.0,451.3253,453.2926,451.3253,453.2827,5866.0
2023-05-11 15:00:00,458.51,458.51,457.72,458.08,5665.0,453.2728,453.2728,452.4918,452.8477,5665.0
2023-05-11 15:30:00,458.1,458.77,457.1,458.43,40371.0,452.8675,453.5298,451.8789,453.1937,40371.0
2023-05-12 09:30:00,458.64,462.56,458.64,460.75,10871.0,453.4013,457.2765,453.4013,455.4872,10871.0
2023-05-12 10:00:00,460.48,460.83,459.28,459.79,7698.0,455.2203,455.5663,454.034,454.5382,7698.0
2023-05-12 10:30:00,459.68,459.68,458.27,459.63,14309.0,454.4294,454.4294,453.0355,454.38,14309.0
2023-05-12 11:00:00,459.59,460.21,459.04,459.45,5788.0,454.3405,454.9534,453.7967,454.2021,5788.0
2023-05-12 11:30:00,459.3,460.69,459.06,460.69,7440.0,454.0538,455.4279,453.8165,455.4279,7440.0
2023-05-12 12:00:00,460.71,460.71,459.07,460.28,8753.0,455.4477,455.4477,453.8264,455.0226,8753.0
2023-05-12 12:30:00,460.38,460.88,459.87,460.4,9884.0,455.1214,455.6157,454.6173,455.1412,9884.0
2023-05-12 13:00:00,460.39,461.43,460.09,461.28,10216.0,455.1313,456.1594,454.8347,456.0111,10216.0
2023-05-12 13:30:00,461.19,461.42,459.13,459.53,11687.0,455.9222,456.1495,453.8857,454.2811,11687.0
2023-05-12 14:00:00,459.33,460.69,459.32,460.43,9128.0,454.0834,455.4279,454.0735,455.1709,9128.0
2023-05-12 14:30:00,460.4,460.48,459.33,459.43,10898.0,455.1412,455.2203,454.0834,454.1823,10898.0
2023-05-12 15:00:00,459.41,460.41,459.25,460.39,6830.0,454.1625,455.1511,454.0043,455.1313,6830.0
2023-05-12 15:30:00,460.84,461.86,460.84,461.75,48342.0,455.5762,456.5845,455.5762,456.4758,48342.0
2023-05-15 09:30:00,462.32,462.32,460.15,460.79,16001.0,457.0393,457.0393,454.8941,455.5267,16001.0
2023-05-15 10:00:00,460.97,461.92,460.8,461.92,10203.0,455.7047,456.6438,455.5366,456.6438,10203.0
2023-05-15 10:30:00,462.28,463.9,462.02,463.05,15241.0,456.9997,458.6012,456.7427,457.7609,15241.0
2023-05-15 11:00:00,462.92,463.56,462.44,462.44,4947.0,457.6324,458.2651,457.1579,457.1579,4947.0
2023-05-15 11:30:00,462.43,462.43,461.46,462.09,4952.0,457.148,457.148,456.1891,456.8119,4952.0
2023-05-15 12:00:00,461.75,461.99,461.28,461.69,5031.0,456.4758,456.713,456.0111,456.4165,5031.0
2023-05-15 12:30:00,461.87,462.65,461.29,462.65,5725.0,456.5944,457.3655,456.021,457.3655,5725.0
2023-05-15 13:00:00,462.55,462.96,461.55,461.56,4922.0,457.2666,457.672,456.2781,456.288,4922.0
2023-05-15 13:30:00,461.5,461.68,459.63,459.69,14913.0,456.2286,456.4066,454.38,454.4393,14913.0
2023-05-15 14:00:00,459.69,460.69,459.55,460.46,9019.0,454.4393,455.4279,454.3009,455.2005,9019.0
2023-05-15 14:30:00,460.31,461.58,460.3,461.58,6806.0,455.0522,456.3077,455.0423,456.3077,6806.0
2023-05-15 15:00:00,461.6,462.48,461.6,462.11,7318.0,456.3275,457.1974,456.3275,456.8317,7318.0
2023-05-15 15:30:00,462.0,462.31,461.49,461.94,25458.0,456.7229,457.0294,456.2188,456.6636,25458.0
2023-05-16 09:30:00,459.25,461.6,459.25,460.19,9342.0,454.0043,456.3275,454.0043,454.9336,9342.0
2023-05-16 10:00:00,460.02,460.03,458.26,459.59,12749.0,454.7655,454.7754,453.0256,454.3405,12749.0
2023-05-16 10:30:00,460.23,460.48,459.04,459.47,9102.0,454.9731,455.2203,453.7967,454.2218,9102.0
2023-05-16 11:00:00,459.3,459.54,458.42,459.54,6968.0,454.0538,454.291,453.1838,454.291,6968.0
2023-05-16 11:30:00,459.32,459.62,458.42,459.28,4458.0,454.0735,454.3701,453.1838,454.034,4458.0
2023-05-16 12:00:00,459.52,459.67,459.0,459.38,6475.0,454.2713,454.4195,453.7572,454.1329,6475.0
2023-05-16 12:30:00,459.38,459.82,459.19,459.55,4387.0,454.1329,454.5678,453.945,454.3009,4387.0
2023-05-16 13:00:00,459.53,460.62,459.46,460.43,5548.0,454.2811,455.3587,454.2119,455.1709,5548.0
2023-05-16 13:30:00,460.55,461.9,460.52,461.76,5468.0,455.2895,456.6241,455.2598,456.4857,5468.0
2023-05-16 14:00:00,461.74,461.74,460.5,460.6,3616.0,456.4659,456.4659,455.2401,455.3389,3616.0
2023-05-16 14:30:00,460.34,461.31,460.01,460.9,5867.0,455.0819,456.0408,454.7557,455.6355,5867.0
2023-05-16 15:00:00,460.8,460.96,459.87,460.33,10384.0,455.5366,455.6948,454.6173,455.072,10384.0
2023-05-16 15:30:00,460.41,461.36,459.68,459.97,36654.0,455.1511,456.0902,454.4294,454.7161,36654.0
2023-05-17 09:30:00,461.79,461.79,457.83,457.83,8307.0,456.5153,456.5153,452.6006,452.6006,8307.0
2023-05-17 10:00:00,458.04,458.96,457.24,458.17,7044.0,452.8082,453.7176,452.0173,452.9367,7044.0
2023-05-17 10:30:00,458.02,458.39,456.37,456.91,18150.0,452.7884,453.1542,451.1572,451.6911,18150.0
2023-05-17 11:00:00,457.04,457.32,455.07,455.07,10137.0,451.8196,452.0964,449.8721,449.8721,10137.0
2023-05-17 11:30:00,455.12,456.15,454.42,455.02,8334.0,449.9215,450.9397,449.2295,449.8227,8334.0
2023-05-17 12:00:00,455.59,456.09,455.21,456.09,5391.0,450.3861,450.8804,450.0105,450.8804,5391.0
2023-05-17 12:30:00,456.33,457.09,455.5,456.33,16557.0,451.1177,451.869,450.2972,451.1177,16557.0
2023-05-17 13:00:00,456.72,457.8,456.53,457.8,16208.0,451.5032,452.5709,451.3154,452.5709,16208.0
2023-05-17 13:30:00,457.57,458.38,457.36,457.95,13179.0,452.3435,453.1443,452.1359,452.7192,13179.0
2023-05-17 14:00:00,458.02,458.08,456.36,456.36,8510.0,452.7884,452.8477,451.1473,451.1473,8510.0
2023-05-17 14:30:00,456.33,456.91,454.73,455.07,12282.0,451.1177,451.6911,449.536,449.8721,12282.0
2023-05-17 15:00:00,455.1,456.34,454.86,455.1,30335.0,449.9017,451.1276,449.6645,449.9017,30335.0
2023-05-17 15:30:00,455.14,455.53,453.93,454.23,85904.0,449.9413,450.3268,448.7451,449.0417,85904.0
2023-05-18 09:30:00,453.54,454.56,452.39,453.73,11433.0,448.3596,449.3679,447.2227,448.5474,11433.0
2023-05-18 10:00:00,453.92,456.5,453.91,455.69,12484.0,448.7352,451.2857,448.7253,450.485,12484.0
2023-05-18 10:30:00,455.8,457.35,455.71,457.35,8629.0,450.5937,452.126,450.5048,452.126,8629.0
2023-05-18 11:00:00,457.53,458.57,456.49,456.75,8604.0,452.304,453.3321,451.2759,451.5329,8604.0
2023-05-18 11:30:00,456.83,457.66,455.82,456.02,6597.0,451.612,452.4325,450.6135,450.8112,6597.0
2023-05-18 12:00:00,456.0,456.18,455.06,455.07,8184.0,450.7915,450.9694,449.8622,449.8721,8184.0
2023-05-18 12:30:00,455.27,456.25,454.96,455.58,13871.0,450.0698,451.0386,449.7633,450.3763,13871.0
2023-05-18 13:00:00,455.85,456.47,455.74,455.81,4341.0,450.6432,451.2561,450.5344,450.6036,4341.0
2023-05-18 13:30:00,455.26,455.66,453.63,453.86,8281.0,450.0599,450.4553,448.4485,448.6759,8281.0
2023-05-18 14:00:00,453.95,456.38,453.94,456.27,4902.0,448.7649,451.1671,448.755,451.0584,4902.0
2023-05-18 14:30:00,456.24,456.95,455.72,455.81,7489.0,451.0287,451.7306,450.5147,450.6036,7489.0
2023-05-18 15:00:00,455.94,457.13,455.2,456.8,7342.0,450.7321,451.9086,450.0006,451.5823,7342.0
2023-05-18 15:30:00,456.77,459.46,456.6,458.62,41058.0,451.5527,454.2119,451.3846,453.3815,41058.0
2023-05-19 09:30:00,459.85,461.0,458.3,460.44,15566.0,454.5975,455.7343,453.0652,455.1807,15566.0
2023-05-19 10:00:00,460.32,460.32,458.77,458.81,3648.0,455.0621,455.0621,453.5298,453.5694,3648.0
2023-05-19 10:30:00,458.94,459.0,457.68,458.42,4632.0,453.6979,453.7572,452.4523,453.1838,4632.0
2023-05-19 11:00:00,458.72,459.1,456.58,457.15,12882.0,453.4804,453.856,451.3648,451.9283,12882.0
2023-05-19 11:30:00,456.71,457.09,455.51,456.93,7883.0,451.4933,451.869,450.3071,451.7108,7883.0
2023-05-19 12:00:00,456.65,456.75,455.88,456.29,2533.0,451.434,451.5329,450.6728,451.0781,2533.0
2023-05-19 12:30:00,455.68,457.28,455.61,457.05,2962.0,450.4751,452.0568,450.4059,451.8295,2962.0
2023-05-19 13:00:00,457.08,457.53,456.88,456.88,2537.0,451.8591,452.304,451.6614,451.6614,2537.0
2023-05-19 13:30:00,456.79,457.22,456.5,456.5,4628.0,451.5724,451.9975,451.2857,451.2857,4628.0
2023-05-19 14:00:00,456.27,457.08,456.07,456.71,6887.0,451.0584,451.8591,450.8607,451.4933,6887.0
2023-05-19 14:30:00,456.65,457.36,456.51,457.35,2565.0,451.434,452.1359,451.2956,452.126,2565.0
2023-05-19 15:00:00,457.07,457.72,456.65,457.36,3900.0,451.8492,452.4918,451.434,452.1359,3900.0
2023-05-19 15:30:00,457.17,458.05,456.81,457.65,30655.0,451.9481,452.818,451.5922,452.4226,30655.0
2023-05-22 09:30:00,457.08,458.54,454.85,457.42,11466.0,451.8591,453.3024,449.6546,452.1952,11466.0
2023-05-22 10:00:00,457.32,458.85,456.8,458.36,9764.0,452.0964,453.6089,451.5823,453.1245,9764.0
2023-05-22 10:30:00,458.13,458.13,456.88,457.85,10685.0,452.8971,452.8971,451.6614,452.6203,10685.0
2023-05-22 11:00:00,457.61,459.43,457.6,458.86,3403.0,452.3831,454.1823,452.3732,453.6188,3403.0
2023-05-22 11:30:00,458.6,458.93,457.88,458.71,6435.0,453.3618,453.688,452.65,453.4705,6435.0
2023-05-22 12:00:00,458.97,459.36,458.29,458.29,6094.0,453.7275,454.1131,453.0553,453.0553,6094.0
2023-05-22 12:30:00,458.51,458.69,457.68,458.16,3820.0,453.2728,453.4507,452.4523,452.9268,3820.0
2023-05-22 13:00:00,458.05,458.44,457.34,458.04,5041.0,452.818,453.2036,452.1162,452.8082,5041.0
2023-05-22 13:30:00,457.82,458.0,457.44,457.78,5976.0,452.5907,452.7686,452.215,452.5511,5976.0
2023-05-22 14:00:00,457.78,458.88,457.78,458.81,4426.0,452.5511,453.6386,452.5511,453.5694,4426.0
2023-05-22 14:30:00,458.82,459.48,458.54,458.98,4353.0,453.5792,454.2317,453.3024,453.7374,4353.0
2023-05-22 15:00:00,458.67,458.98,458.19,458.25,10934.0,453.431,453.7374,452.9564,453.0158,10934.0
2023-05-22 15:30:00,458.29,458.93,457.25,457.37,37074.0,453.0553,453.688,452.0272,452.1458,37074.0
2023-05-23 09:30:00,454.65,456.13,454.49,455.02,7137.0,449.4569,450.92,449.2987,449.8227,7137.0
2023-05-23 10:00:00,455.13,456.45,455.13,456.19,5481.0,449.9314,451.2363,449.9314,450.9793,5481.0
2023-05-23 10:30:00,455.99,455.99,453.18,453.85,16202.0,450.7816,450.7816,448.0037,448.666,16202.0
2023-05-23 11:00:00,454.0,455.08,453.99,454.68,7890.0,448.8143,449.882,448.8044,449.4865,7890.0
2023-05-23 11:30:00,455.06,456.04,454.66,454.7,5849.0,449.8622,450.831,449.4668,449.5063,5849.0
2023-05-23 12:00:00,454.93,454.93,454.04,454.26,3653.0,449.7337,449.7337,448.8538,449.0713,3653.0
2023-05-23 12:30:00,454.4,454.84,452.04,452.11,16843.0,449.2097,449.6447,446.8767,446.9459,16843.0
2023-05-23 13:00:00,451.71,451.99,451.16,451.16,4295.0,446.5505,446.8273,446.0067,446.0067,4295.0
2023-05-23 13:30:00,450.99,452.18,450.64,451.95,7069.0,445.8387,447.0151,445.4927,446.7877,7069.0
2023-05-23 14:00:00,452.04,452.36,449.28,450.17,10390.0,446.8767,447.193,444.1482,445.028,10390.0
2023-05-23 14:30:00,450.14,450.73,448.87,449.92,8642.0,444.9984,445.5817,443.7429,444.7809,8642.0
2023-05-23 15:00:00,449.93,450.92,449.29,450.88,15780.0,444.7908,445.7695,444.1581,445.7299,15780.0
2023-05-23 15:30:00,450.98,451.59,449.32,450.06,79338.0,445.8288,446.4318,444.1878,444.9193,79338.0
2023-05-24 09:30:00,448.38,448.72,445.58,446.65,13384.0,443.2585,443.5946,440.4905,441.5483,13384.0
2023-05-24 10:00:00,447.19,447.56,445.27,445.96,29245.0,442.0821,442.4479,440.184,440.8661,29245.0
2023-05-24 10:30:00,446.15,446.37,444.26,444.37,14533.0,441.054,441.2715,439.1856,439.2943,14533.0
2023-05-24 11:00:00,444.64,446.02,444.55,444.55,7916.0,439.5612,440.9255,439.4722,439.4722,7916.0
2023-05-24 11:30:00,444.75,444.75,443.71,443.96,3842.0,439.67,439.67,438.6418,438.889,3842.0
2023-05-24 12:00:00,443.84,444.37,442.6,442.6,19599.0,438.7704,439.2943,437.5445,437.5445,19599.0
2023-05-24 12:30:00,442.76,443.42,442.63,442.63,8102.0,437.7027,438.3552,437.5742,437.5742,8102.0
2023-05-24 13:00:00,442.68,443.57,442.61,442.75,22330.0,437.6236,438.5034,437.5544,437.6928,22330.0
2023-05-24 13:30:00,442.75,444.03,442.75,443.91,16889.0,437.6928,438.9582,437.6928,438.8396,16889.0
2023-05-24 14:00:00,444.23,444.32,442.58,442.98,12611.0,439.1559,439.2449,437.5247,437.9202,12611.0
2023-05-24 14:30:00,443.1,443.31,442.69,443.09,24568.0,438.0388,438.2464,437.6335,438.0289,24568.0
2023-05-24 15:00:00,443.1,443.82,442.73,443.59,53585.0,438.0388,438.7506,437.673,438.5232,53585.0
2023-05-24 15:30:00,443.65,444.11,441.39,441.89,99272.0,438.5825,439.0373,436.3483,436.8426,99272.0
2023-05-25 09:30:00,444.49,444.49,442.31,442.98,14924.0,439.4129,439.4129,437.2578,437.9202,14924.0
2023-05-25 10:00:00,443.3,444.37,441.06,441.91,31996.0,438.2365,439.2943,436.0221,436.8624,31996.0
2023-05-25 10:30:00,441.84,444.38,441.72,443.98,12256.0,436.7932,439.3042,436.6746,438.9088,12256.0
2023-05-25 11:00:00,444.08,445.58,443.13,443.32,18634.0,439.0076,440.4905,438.0685,438.2563,18634.0
2023-05-25 11:30:00,443.15,443.19,442.22,442.53,12452.0,438.0882,438.1278,437.1689,437.4753,12452.0
2023-05-25 12:00:00,443.05,447.11,443.05,446.26,4706.0,437.9894,442.003,437.9894,441.1627,4706.0
2023-05-25 12:30:00,446.05,447.92,445.67,447.35,11531.0,440.9551,442.8038,440.5795,442.2403,11531.0
2023-05-25 13:00:00,447.22,449.39,446.97,449.14,10590.0,442.1117,444.257,441.8646,444.0098,10590.0
2023-05-25 13:30:00,449.72,450.73,449.47,450.38,11674.0,444.5832,445.5817,444.336,445.2357,11674.0
2023-05-25 14:00:00,451.04,451.35,449.68,450.52,11224.0,445.8881,446.1946,444.5436,445.3741,11224.0
2023-05-25 14:30:00,450.42,450.42,449.08,449.64,7882.0,445.2752,445.2752,443.9505,444.5041,7882.0
2023-05-25 15:00:00,449.66,450.22,449.26,449.85,13060.0,444.5239,445.0775,444.1284,444.7117,13060.0
2023-05-25 15:30:00,449.64,450.21,448.68,449.44,67809.0,444.5041,445.0676,443.5551,444.3064,67809.0
2023-05-26 09:30:00,451.62,455.32,450.29,450.95,13959.0,446.4615,450.1192,445.1467,445.7991,13959.0
2023-05-26 10:00:00,452.58,452.65,450.69,451.96,12448.0,447.4105,447.4797,445.5421,446.7976,12448.0
2023-05-26 10:30:00,451.99,452.59,451.3,451.77,10777.0,446.8273,447.4204,446.1451,446.6098,10777.0
2023-05-26 11:00:00,451.9,451.9,447.5,447.56,10821.0,446.7383,446.7383,442.3885,442.4479,10821.0
2023-05-26 11:30:00,447.74,448.0,445.54,446.33,106147.0,442.6258,442.8828,440.4509,441.2319,106147.0
2023-05-26 12:00:00,446.35,449.85,446.35,449.33,10622.0,441.2517,444.7117,441.2517,444.1976,10622.0
2023-05-26 12:30:00,449.76,449.76,448.75,449.31,4192.0,444.6227,444.6227,443.6243,444.1779,4192.0
2023-05-26 13:00:00,449.17,449.71,448.23,448.45,5160.0,444.0395,444.5733,443.1102,443.3277,5160.0
2023-05-26 13:30:00,448.34,448.99,447.98,448.75,6453.0,443.219,443.8615,442.8631,443.6243,6453.0
2023-05-26 14:00:00,448.62,449.73,448.44,449.73,3845.0,443.4958,444.5931,443.3178,444.5931,3845.0
2023-05-26 14:30:00,449.72,450.42,449.43,449.44,4632.0,444.5832,445.2752,444.2965,444.3064,4632.0
2023-05-26 15:00:00,449.65,450.06,449.33,449.49,9683.0,444.514,444.9193,444.1976,444.3558,9683.0
2023-05-26 15:30:00,449.43,450.34,449.32,449.96,44011.0,444.2965,445.1961,444.1878,444.8204,44011.0
2023-05-30 09:30:00,450.64,454.35,449.3,454.06,32122.0,445.4927,449.1603,444.168,448.8736,32122.0
2023-05-30 10:00:00,454.06,454.15,452.28,452.28,31353.0,448.8736,448.9626,447.1139,447.1139,31353.0
2023-05-30 10:30:00,452.45,453.34,450.72,452.5,27473.0,447.282,448.1618,445.5718,447.3314,27473.0
2023-05-30 11:00:00,452.12,453.09,451.57,452.53,15312.0,446.9558,447.9147,446.4121,447.3611,15312.0
2023-05-30 11:30:00,452.85,455.8,452.53,454.99,27681.0,447.6774,450.5937,447.3611,449.793,27681.0
2023-05-30 12:00:00,455.09,455.67,453.32,453.32,14034.0,449.8919,450.4652,448.1421,448.1421,14034.0
2023-05-30 12:30:00,453.3,453.71,452.83,453.31,5353.0,448.1223,448.5276,447.6577,448.1322,5353.0
2023-05-30 13:00:00,453.24,453.96,452.95,453.96,7114.0,448.063,448.7748,447.7763,448.7748,7114.0
2023-05-30 13:30:00,453.95,454.55,453.33,453.77,14978.0,448.7649,449.358,448.152,448.5869,14978.0
2023-05-30 14:00:00,453.69,453.99,452.66,453.41,8733.0,448.5078,448.8044,447.4896,448.231,8733.0
2023-05-30 14:30:00,453.29,454.22,453.13,453.37,19599.0,448.1124,449.0318,447.9542,448.1915,19599.0
2023-05-30 15:00:00,453.44,453.44,452.28,452.94,12107.0,448.2607,448.2607,447.1139,447.7664,12107.0
2023-05-30 15:30:00,452.91,453.2,451.69,451.82,66479.0,447.7368,448.0234,446.5307,446.6592,66479.0
2023-05-31 09:30:00,448.13,452.58,448.13,452.35,16645.0,443.0114,447.4105,443.0114,447.1831,16645.0
2023-05-31 10:00:00,452.23,452.4,449.83,450.37,9564.0,447.0645,447.2326,444.6919,445.2258,9564.0
2023-05-31 10:30:00,449.9,450.45,449.37,450.45,8606.0,444.7611,445.3049,444.2372,445.3049,8606.0
2023-05-31 11:00:00,450.41,451.54,450.22,450.9,7603.0,445.2653,446.3824,445.0775,445.7497,7603.0
2023-05-31 11:30:00,450.83,452.18,450.67,450.7,20375.0,445.6805,447.0151,445.5223,445.552,20375.0
2023-05-31 12:00:00,450.8,452.3,450.79,451.95,12037.0,445.6509,447.1337,445.641,446.7877,12037.0
2023-05-31 12:30:00,452.0,453.35,451.53,452.86,6662.0,446.8371,448.1717,446.3725,447.6873,6662.0
2023-05-31 13:00:00,452.83,453.79,452.83,453.19,5901.0,447.6577,448.6067,447.6577,448.0136,5901.0
2023-05-31 13:30:00,453.54,455.03,452.91,454.59,5424.0,448.3596,449.8325,447.7368,449.3976,5424.0
2023-05-31 14:00:00,454.41,455.59,453.96,454.46,13349.0,449.2196,450.3861,448.7748,449.269,13349.0
2023-05-31 14:30:00,454.4,454.8,453.69,454.8,15758.0,449.2097,449.6052,448.5078,449.6052,15758.0
2023-05-31 15:00:00,454.88,454.88,453.97,454.72,11907.0,449.6843,449.6843,448.7846,449.5261,11907.0
2023-05-31 15:30:00,454.67,456.68,453.7,454.66,145428.0,449.4766,451.4637,448.5177,449.4668,145428.0
2023-06-01 09:30:00,450.15,450.3,446.86,446.86,25707.0,445.0083,445.1566,441.7559,441.7559,25707.0
2023-06-01 10:00:00,447.81,450.38,447.75,448.1,16043.0,442.695,445.2357,442.6357,442.9817,16043.0
2023-06-01 10:30:00,448.49,452.62,448.48,452.02,32395.0,443.3672,447.4501,443.3574,446.8569,32395.0
2023-06-01 11:00:00,452.32,452.32,450.0,450.6,6982.0,447.1535,447.1535,444.86,445.4531,6982.0
2023-06-01 11:30:00,450.89,451.2,450.22,450.49,5671.0,445.7398,446.0463,445.0775,445.3444,5671.0
2023-06-01 12:00:00,450.69,452.56,450.68,451.86,8123.0,445.5421,447.3908,445.5322,446.6987,8123.0
2023-06-01 12:30:00,451.85,452.24,451.42,451.71,11334.0,446.6889,447.0744,446.2638,446.5505,11334.0
2023-06-01 13:00:00,451.51,452.03,451.05,451.36,6537.0,446.3527,446.8668,445.898,446.2045,6537.0
2023-06-01 13:30:00,451.39,452.34,451.27,452.25,4524.0,446.2341,447.1733,446.1155,447.0843,4524.0
2023-06-01 14:00:00,452.27,453.16,452.27,452.81,4031.0,447.1041,447.9839,447.1041,447.6379,4031.0
2023-06-01 14:30:00,452.81,453.27,450.99,452.96,21455.0,447.6379,448.0926,445.8387,447.7862,21455.0
2023-06-01 15:00:00,452.88,454.17,452.21,452.22,17764.0,447.7071,448.9824,447.0447,447.0546,17764.0
2023-06-01 15:30:00,452.26,452.88,450.94,452.8,47522.0,447.0942,447.7071,445.7893,447.628,47522.0
2023-06-02 09:30:00,455.04,457.66,454.06,456.73,15386.0,449.8424,452.4325,448.8736,451.5131,15386.0
2023-06-02 10:00:00,456.95,458.36,456.14,458.29,7898.0,451.7306,453.1245,450.9299,453.0553,7898.0
2023-06-02 10:30:00,458.12,460.57,458.11,459.62,11449.0,452.8872,455.3093,452.8774,454.3701,11449.0
2023-06-02 11:00:00,459.87,461.25,459.77,460.65,13356.0,454.6173,455.9815,454.5184,455.3883,13356.0
2023-06-02 11:30:00,460.54,460.67,456.7,458.47,34917.0,455.2796,455.4081,451.4835,453.2332,34917.0
2023-06-02 12:00:00,458.7,459.04,458.02,458.47,12919.0,453.4606,453.7967,452.7884,453.2332,12919.0
2023-06-02 12:30:00,458.73,459.27,458.54,459.26,3851.0,453.4903,454.0241,453.3024,454.0142,3851.0
2023-06-02 13:00:00,459.06,459.23,457.59,459.03,5273.0,453.8165,453.9846,452.3633,453.7868,5273.0
2023-06-02 13:30:00,459.04,459.31,458.45,459.26,6499.0,453.7967,454.0637,453.2135,454.0142,6499.0
2023-06-02 14:00:00,459.25,459.5,457.56,457.76,9974.0,454.0043,454.2515,452.3336,452.5314,9974.0
2023-06-02 14:30:00,457.79,458.64,457.67,458.53,15967.0,452.561,453.4013,452.4424,453.2926,15967.0
2023-06-02 15:00:00,458.83,460.13,458.79,459.15,10947.0,453.5891,454.8743,453.5496,453.9055,10947.0
2023-06-02 15:30:00,459.19,459.34,458.06,458.62,81969.0,453.945,454.0933,452.8279,453.3815,81969.0
2023-06-05 09:30:00,458.22,458.22,456.36,456.63,11511.0,452.9861,452.9861,451.1473,451.4143,11511.0
2023-06-05 10:00:00,456.91,458.5,454.03,454.03,8992.0,451.6911,453.2629,448.844,448.844,8992.0
2023-06-05 10:30:00,453.71,455.06,452.69,454.8,13770.0,448.5276,449.8622,447.5193,449.6052,13770.0
2023-06-05 11:00:00,455.29,455.84,454.79,455.59,5889.0,450.0896,450.6333,449.5953,450.3861,5889.0
2023-06-05 11:30:00,455.78,455.92,454.61,455.1,7280.0,450.574,450.7124,449.4173,449.9017,7280.0
2023-06-05 12:00:00,455.45,456.86,455.15,455.79,4953.0,450.2477,451.6416,449.9512,450.5839,4953.0
2023-06-05 12:30:00,455.94,455.99,455.23,455.5,3506.0,450.7321,450.7816,450.0303,450.2972,3506.0
2023-06-05 13:00:00,455.3,455.41,454.35,454.38,4062.0,450.0995,450.2082,449.1603,449.19,4062.0
2023-06-05 13:30:00,454.35,454.77,453.44,454.59,5212.0,449.1603,449.5755,448.2607,449.3976,5212.0
2023-06-05 14:00:00,454.53,454.53,452.88,453.1,7641.0,449.3382,449.3382,447.7071,447.9246,7641.0
2023-06-05 14:30:00,453.17,454.24,452.35,454.08,14695.0,447.9938,449.0516,447.1831,448.8934,14695.0
2023-06-05 15:00:00,454.08,455.18,453.38,454.69,20513.0,448.8934,449.9808,448.2014,449.4964,20513.0
2023-06-05 15:30:00,454.74,455.89,454.11,454.98,62036.0,449.5459,450.6827,448.923,449.7831,62036.0
2023-06-06 09:30:00,456.26,457.75,453.44,454.71,8298.0,451.0485,452.5215,448.2607,449.5162,8298.0
2023-06-06 10:00:00,455.23,455.33,453.78,454.28,2997.0,450.0303,450.1291,448.5968,449.0911,2997.0
2023-06-06 10:30:00,454.42,455.16,453.53,453.61,6158.0,449.2295,449.9611,448.3497,448.4288,6158.0
2023-06-06 11:00:00,453.45,453.47,451.34,452.85,26289.0,448.2706,448.2904,446.1847,447.6774,26289.0
2023-06-06 11:30:00,453.5,454.57,452.88,453.82,3358.0,448.32,449.3778,447.7071,448.6364,3358.0
2023-06-06 12:00:00,453.96,454.02,452.93,453.2,3216.0,448.7748,448.8341,447.7565,448.0234,3216.0
2023-06-06 12:30:00,453.36,453.36,452.02,452.41,10663.0,448.1816,448.1816,446.8569,447.2425,10663.0
2023-06-06 13:00:00,453.13,454.04,452.53,452.91,5916.0,447.9542,448.8538,447.3611,447.7368,5916.0
2023-06-06 13:30:00,452.95,453.05,452.07,452.36,11005.0,447.7763,447.8752,446.9063,447.193,11005.0
2023-06-06 14:00:00,452.56,453.97,452.56,453.88,4478.0,447.3908,448.7846,447.3908,448.6957,4478.0
2023-06-06 14:30:00,454.18,454.18,453.46,453.83,4080.0,448.9922,448.9922,448.2805,448.6462,4080.0
2023-06-06 15:00:00,453.93,454.56,453.39,454.53,13580.0,448.7451,449.3679,448.2113,449.3382,13580.0
2023-06-06 15:30:00,454.53,455.36,453.48,453.82,74960.0,449.3382,450.1588,448.3002,448.6364,74960.0
2023-06-07 09:30:00,451.52,453.67,451.52,452.01,15224.0,446.3626,448.4881,446.3626,446.847,15224.0
2023-06-07 10:00:00,451.83,452.15,449.76,450.11,14143.0,446.6691,446.9854,444.6227,444.9687,14143.0
2023-06-07 10:30:00,450.11,450.23,448.89,450.1,12086.0,444.9687,445.0874,443.7627,444.9588,12086.0
2023-06-07 11:00:00,449.77,450.75,449.77,450.3,8241.0,444.6326,445.6014,444.6326,445.1566,8241.0
2023-06-07 11:30:00,450.09,451.02,449.81,449.81,7292.0,444.949,445.8683,444.6722,444.6722,7292.0
2023-06-07 12:00:00,449.81,450.33,448.17,448.65,6799.0,444.6722,445.1862,443.0509,443.5254,6799.0
2023-06-07 12:30:00,448.43,449.15,448.22,448.9,12370.0,443.3079,444.0197,443.1003,443.7726,12370.0
2023-06-07 13:00:00,448.89,449.44,447.95,448.88,22169.0,443.7627,444.3064,442.8334,443.7528,22169.0
2023-06-07 13:30:00,448.98,450.69,448.58,450.24,13316.0,443.8516,445.5421,443.4562,445.0973,13316.0
2023-06-07 14:00:00,450.49,450.94,449.05,449.28,9583.0,445.3444,445.7893,443.9208,444.1482,9583.0
2023-06-07 14:30:00,449.36,450.17,449.05,449.98,12160.0,444.2273,445.028,443.9208,444.8402,12160.0
2023-06-07 15:00:00,449.84,450.62,449.63,450.43,25038.0,444.7018,445.4729,444.4942,445.2851,25038.0
2023-06-07 15:30:00,450.29,451.62,449.87,450.58,78114.0,445.1467,446.4615,444.7315,445.4334,78114.0
2023-06-08 09:30:00,449.95,452.72,448.85,449.98,9941.0,444.8106,447.5489,443.7231,444.8402,9941.0
2023-06-08 10:00:00,450.19,452.4,450.06,451.21,7721.0,445.0478,447.2326,444.9193,446.0562,7721.0
2023-06-08 10:30:00,451.64,451.88,450.8,451.15,5515.0,446.4813,446.7185,445.6509,445.9969,5515.0
2023-06-08 11:00:00,451.15,451.66,450.52,450.53,5991.0,445.9969,446.501,445.3741,445.3839,5991.0
2023-06-08 11:30:00,450.86,451.63,450.5,451.32,6381.0,445.7102,446.4714,445.3543,446.1649,6381.0
2023-06-08 12:00:00,451.48,451.85,451.25,451.82,4120.0,446.3231,446.6889,446.0957,446.6592,4120.0
2023-06-08 12:30:00,451.41,451.43,450.47,450.47,4079.0,446.2539,446.2737,445.3246,445.3246,4079.0
2023-06-08 13:00:00,450.62,451.39,450.62,450.99,4187.0,445.4729,446.2341,445.4729,445.8387,4187.0
2023-06-08 13:30:00,451.1,451.1,449.69,449.69,4829.0,445.9474,445.9474,444.5535,444.5535,4829.0
2023-06-08 14:00:00,449.72,451.46,449.72,451.19,3850.0,444.5832,446.3033,444.5832,446.0364,3850.0
2023-06-08 14:30:00,451.14,451.87,450.97,451.74,9534.0,445.987,446.7086,445.8189,446.5801,9534.0
2023-06-08 15:00:00,452.04,452.81,451.54,451.91,7829.0,446.8767,447.6379,446.3824,446.7482,7829.0
2023-06-08 15:30:00,451.72,452.75,451.38,452.22,54878.0,446.5603,447.5786,446.2242,447.0546,54878.0
2023-06-09 09:30:00,451.99,452.74,450.18,451.77,14520.0,446.8273,447.5687,445.0379,446.6098,14520.0
2023-06-09 10:00:00,451.87,451.92,449.41,450.84,6205.0,446.7086,446.7581,444.2767,445.6904,6205.0
2023-06-09 10:30:00,451.1,452.29,450.83,451.51,6956.0,445.9474,447.1238,445.6805,446.3527,6956.0
2023-06-09 11:00:00,451.34,451.34,449.74,450.38,13682.0,446.1847,446.1847,444.603,445.2357,13682.0
2023-06-09 11:30:00,450.03,450.79,449.82,450.12,6146.0,444.8896,445.641,444.682,444.9786,6146.0
2023-06-09 12:00:00,450.13,451.91,449.87,451.53,4311.0,444.9885,446.7482,444.7315,446.3725,4311.0
2023-06-09 12:30:00,451.54,452.2,451.17,451.87,11470.0,446.3824,447.0349,446.0166,446.7086,11470.0
2023-06-09 13:00:00,452.08,452.17,451.43,451.78,6080.0,446.9162,447.0052,446.2737,446.6197,6080.0
2023-06-09 13:30:00,452.05,452.27,451.63,452.15,12598.0,446.8866,447.1041,446.4714,446.9854,12598.0
2023-06-09 14:00:00,452.15,452.25,451.77,451.95,18559.0,446.9854,447.0843,446.6098,446.7877,18559.0
2023-06-09 14:30:00,452.01,452.03,451.05,451.66,6933.0,446.847,446.8668,445.898,446.501,6933.0
2023-06-09 15:00:00,451.88,453.28,451.76,452.61,24233.0,446.7185,448.1025,446.5999,447.4402,24233.0
2023-06-09 15:30:00,452.84,452.86,451.13,451.64,81989.0,447.6676,447.6873,445.9771,446.4813,81989.0
2023-06-12 09:30:00,453.07,453.07,449.58,450.37,18290.0,447.8949,447.8949,444.4448,445.2258,18290.0
2023-06-12 10:00:00,450.09,450.16,448.13,449.39,16639.0,444.949,445.0182,443.0114,444.257,16639.0
2023-06-12 10:30:00,449.24,450.62,448.74,449.28,12835.0,444.1087,445.4729,443.6144,444.1482,12835.0
2023-06-12 11:00:00,449.6,450.48,448.57,450.07,10127.0,444.4646,445.3345,443.4463,444.9292,10127.0
2023-06-12 11:30:00,450.42,451.48,449.9,450.7,30586.0,445.2752,446.3231,444.7611,445.552,30586.0
2023-06-12 12:00:00,450.74,451.01,449.67,449.68,5194.0,445.5915,445.8585,444.5338,444.5436,5194.0
2023-06-12 12:30:00,449.69,450.89,449.69,450.15,9771.0,444.5535,445.7398,444.5535,445.0083,9771.0
2023-06-12 13:00:00,450.12,451.02,450.12,450.63,5902.0,444.9786,445.8683,444.9786,445.4828,5902.0
2023-06-12 13:30:00,450.62,452.02,450.51,451.9,6267.0,445.4729,446.8569,445.3642,446.7383,6267.0
2023-06-12 14:00:00,452.0,452.13,451.1,451.36,6188.0,446.8371,446.9657,445.9474,446.2045,6188.0
2023-06-12 14:30:00,450.83,452.41,450.82,452.41,9235.0,445.6805,447.2425,445.6706,447.2425,9235.0
2023-06-12 15:00:00,452.68,453.43,452.25,452.89,20275.0,447.5094,448.2508,447.0843,447.717,20275.0
2023-06-12 15:30:00,452.79,454.16,452.26,454.12,47449.0,447.6181,448.9725,447.0942,448.9329,47449.0
2023-06-13 09:30:00,454.01,459.92,453.81,457.37,24467.0,448.8242,454.6667,448.6265,452.1458,24467.0
2023-06-13 10:00:00,457.08,457.08,454.67,456.09,4061.0,451.8591,451.8591,449.4766,450.8804,4061.0
2023-06-13 10:30:00,456.25,457.16,456.16,456.16,8961.0,451.0386,451.9382,450.9496,450.9496,8961.0
2023-06-13 11:00:00,456.12,456.41,455.74,455.84,3376.0,450.9101,451.1968,450.5344,450.6333,3376.0
2023-06-13 11:30:00,456.11,456.4,455.45,455.63,2673.0,450.9002,451.1869,450.2477,450.4257,2673.0
2023-06-13 12:00:00,455.26,456.27,455.06,455.75,2718.0,450.0599,451.0584,449.8622,450.5443,2718.0
2023-06-13 12:30:00,455.87,456.52,455.46,456.36,5217.0,450.6629,451.3055,450.2576,451.1473,5217.0
2023-06-13 13:00:00,456.18,456.29,455.66,455.85,6828.0,450.9694,451.0781,450.4553,450.6432,6828.0
2023-06-13 13:30:00,455.79,456.1,455.31,455.73,7283.0,450.5839,450.8903,450.1093,450.5245,7283.0
2023-06-13 14:00:00,456.05,456.05,455.44,455.98,3676.0,450.8409,450.8409,450.2379,450.7717,3676.0
2023-06-13 14:30:00,455.4,455.6,454.6,454.76,6349.0,450.1983,450.396,449.4074,449.5656,6349.0
2023-06-13 15:00:00,454.67,455.58,454.66,454.99,8919.0,449.4766,450.3763,449.4668,449.793,8919.0
2023-06-13 15:30:00,455.21,456.21,455.21,455.96,28738.0,450.0105,450.9991,450.0105,450.7519,28738.0
2023-06-14 09:30:00,456.0,457.47,455.67,456.24,11885.0,450.7915,452.2447,450.4652,451.0287,11885.0
2023-06-14 10:00:00,456.51,457.43,454.95,455.41,6594.0,451.2956,452.2051,449.7535,450.2082,6594.0
2023-06-14 10:30:00,455.52,457.02,455.0,456.55,9206.0,450.3169,451.7998,449.8029,451.3352,9206.0
2023-06-14 11:00:00,456.61,458.22,456.29,457.28,13039.0,451.3945,452.9861,451.0781,452.0568,13039.0
2023-06-14 11:30:00,457.2,457.71,456.69,457.25,10397.0,451.9778,452.4819,451.4736,452.0272,10397.0
2023-06-14 12:00:00,456.9,457.61,456.5,456.98,6463.0,451.6812,452.3831,451.2857,451.7603,6463.0
2023-06-14 12:30:00,457.09,457.79,456.77,457.3,11179.0,451.869,452.561,451.5527,452.0766,11179.0
2023-06-14 13:00:00,457.36,457.48,456.2,456.36,4465.0,452.1359,452.2546,450.9892,451.1473,4465.0
2023-06-14 13:30:00,456.24,456.63,455.9,456.12,4140.0,451.0287,451.4143,450.6926,450.9101,4140.0
2023-06-14 14:00:00,455.88,455.93,453.16,453.4,14502.0,450.6728,450.7223,447.9839,448.2212,14502.0
2023-06-14 14:30:00,453.93,457.02,453.67,456.71,15322.0,448.7451,451.7998,448.4881,451.4933,15322.0
2023-06-14 15:00:00,456.39,457.93,456.07,457.48,12371.0,451.177,452.6994,450.8607,452.2546,12371.0
2023-06-14 15:30:00,457.2,457.25,454.78,456.37,34546.0,451.9778,452.0272,449.5854,451.1572,34546.0
2023-06-15 09:30:00,454.16,457.65,454.16,456.52,15726.0,448.9725,452.4226,448.9725,451.3055,15726.0
2023-06-15 10:00:00,456.74,458.75,455.61,457.82,8624.0,451.523,453.51,450.4059,452.5907,8624.0
2023-06-15 10:30:00,458.42,458.45,456.63,457.48,7604.0,453.1838,453.2135,451.4143,452.2546,7604.0
2023-06-15 11:00:00,458.17,459.7,457.83,459.23,4918.0,452.9367,454.4492,452.6006,453.9846,4918.0
2023-06-15 11:30:00,459.43,459.98,458.64,459.06,8649.0,454.1823,454.726,453.4013,453.8165,8649.0
2023-06-15 12:00:00,459.37,459.37,458.37,459.22,4601.0,454.123,454.123,453.1344,453.9747,4601.0
2023-06-15 12:30:00,459.21,459.37,458.41,458.92,6994.0,453.9648,454.123,453.1739,453.6781,6994.0
2023-06-15 13:00:00,458.83,458.9,457.57,458.7,5202.0,453.5891,453.6583,452.3435,453.4606,5202.0
2023-06-15 13:30:00,458.35,459.48,458.22,459.48,5002.0,453.1146,454.2317,452.9861,454.2317,5002.0
2023-06-15 14:00:00,459.38,459.97,458.63,459.92,9082.0,454.1329,454.7161,453.3914,454.6667,9082.0
2023-06-15 14:30:00,459.99,462.67,459.95,462.2,10927.0,454.7359,457.3853,454.6963,456.9206,10927.0
2023-06-15 15:00:00,462.52,462.71,461.92,462.24,11066.0,457.237,457.4248,456.6438,456.9602,11066.0
2023-06-15 15:30:00,462.51,462.73,460.63,461.56,51790.0,457.2271,457.4446,455.3686,456.288,51790.0
2023-06-16 09:30:00,463.4,464.02,461.42,462.92,100127.0,458.1069,458.7199,456.1495,457.6324,100127.0
2023-06-16 10:00:00,462.92,463.55,461.89,462.55,9852.0,457.6324,458.2552,456.6142,457.2666,9852.0
2023-06-16 10:30:00,463.1,463.19,462.06,462.73,9999.0,457.8104,457.8993,456.7822,457.4446,9999.0
2023-06-16 11:00:00,462.79,462.8,461.14,461.29,6003.0,457.5039,457.5138,455.8727,456.021,6003.0
2023-06-16 11:30:00,461.3,461.61,460.0,461.02,6192.0,456.0309,456.3374,454.7458,455.7541,6192.0
2023-06-16 12:00:00,460.95,461.17,460.09,460.98,4300.0,455.6849,455.9024,454.8347,455.7146,4300.0
2023-06-16 12:30:00,461.31,461.65,461.01,461.11,4863.0,456.0408,456.3769,455.7442,455.8431,4863.0
2023-06-16 13:00:00,461.18,461.25,459.42,459.42,7824.0,455.9123,455.9815,454.1724,454.1724,7824.0
2023-06-16 13:30:00,459.49,459.49,458.29,458.87,9152.0,454.2416,454.2416,453.0553,453.6287,9152.0
2023-06-16 14:00:00,458.96,459.26,457.67,459.26,13914.0,453.7176,454.0142,452.4424,454.0142,13914.0
2023-06-16 14:30:00,459.08,459.29,458.35,458.49,6075.0,453.8363,454.0439,453.1146,453.253,6075.0
2023-06-16 15:00:00,458.35,458.99,457.56,457.91,7166.0,453.1146,453.7473,452.3336,452.6796,7166.0
2023-06-16 15:30:00,457.91,459.02,457.26,458.81,63964.0,452.6796,453.777,452.0371,453.5694,63964.0
2023-06-20 09:30:00,456.52,458.8,455.88,458.57,15494.0,451.3055,453.5595,450.6728,453.3321,15494.0
2023-06-20 10:00:00,458.37,458.92,456.4,456.4,16730.0,453.1344,453.6781,451.1869,451.1869,16730.0
2023-06-20 10:30:00,456.47,456.83,455.0,455.3,8346.0,451.2561,451.612,449.8029,450.0995,8346.0
2023-06-20 11:00:00,455.23,456.72,455.23,456.0,11189.0,450.0303,451.5032,450.0303,450.7915,11189.0
2023-06-20 11:30:00,456.04,456.3,455.54,455.75,10784.0,450.831,451.088,450.3367,450.5443,10784.0
2023-06-20 12:00:00,455.82,455.82,454.54,454.98,9026.0,450.6135,450.6135,449.3481,449.7831,9026.0
2023-06-20 12:30:00,454.79,455.74,454.59,455.4,7058.0,449.5953,450.5344,449.3976,450.1983,7058.0
2023-06-20 13:00:00,455.38,456.27,455.38,456.27,9975.0,450.1785,451.0584,450.1785,451.0584,9975.0
2023-06-20 13:30:00,456.25,457.26,456.25,456.5,12768.0,451.0386,452.0371,451.0386,451.2857,12768.0
2023-06-20 14:00:00,456.4,456.72,456.09,456.72,9748.0,451.1869,451.5032,450.8804,451.5032,9748.0
2023-06-20 14:30:00,456.5,456.5,455.55,455.64,6340.0,451.2857,451.2857,450.3466,450.4356,6340.0
2023-06-20 15:00:00,455.77,455.91,455.18,455.19,3706.0,450.5641,450.7025,449.9808,449.9907,3706.0
2023-06-20 15:30:00,455.33,456.15,454.7,455.82,49254.0,450.1291,450.9397,449.5063,450.6135,49254.0
2023-06-21 09:30:00,455.84,456.18,453.16,456.18,8478.0,450.6333,450.9694,447.9839,450.9694,8478.0
2023-06-21 10:00:00,455.96,456.15,454.56,454.66,9683.0,450.7519,450.9397,449.3679,449.4668,9683.0
2023-06-21 10:30:00,455.03,456.55,454.8,456.13,4091.0,449.8325,451.3352,449.6052,450.92,4091.0
2023-06-21 11:00:00,456.42,456.75,455.49,456.72,10313.0,451.2067,451.5329,450.2873,451.5032,10313.0
2023-06-21 11:30:00,456.79,457.7,456.51,456.54,11170.0,451.5724,452.472,451.2956,451.3253,11170.0
2023-06-21 12:00:00,456.46,457.18,455.99,456.62,5314.0,451.2462,451.958,450.7816,451.4044,5314.0
2023-06-21 12:30:00,456.39,456.63,455.63,455.88,4448.0,451.177,451.4143,450.4257,450.6728,4448.0
2023-06-21 13:00:00,455.5,455.96,455.31,455.68,2991.0,450.2972,450.7519,450.1093,450.4751,2991.0
2023-06-21 13:30:00,456.17,456.33,455.6,456.11,8338.0,450.9595,451.1177,450.396,450.9002,8338.0
2023-06-21 14:00:00,456.3,456.85,455.96,456.82,6041.0,451.088,451.6317,450.7519,451.6021,6041.0
2023-06-21 14:30:00,456.73,457.17,456.06,456.95,4891.0,451.5131,451.9481,450.8508,451.7306,4891.0
2023-06-21 15:00:00,456.77,458.0,456.31,457.99,13904.0,451.5527,452.7686,451.0979,452.7587,13904.0
2023-06-21 15:30:00,457.97,458.05,456.27,456.34,71590.0,452.739,452.818,451.0584,451.1276,71590.0
2023-06-22 09:30:00,459.22,460.42,456.67,458.33,35662.0,453.9747,455.161,451.4538,453.0948,35662.0
2023-06-22 10:00:00,457.89,458.08,454.59,454.89,15832.0,452.6599,452.8477,449.3976,449.6941,15832.0
2023-06-22 10:30:00,455.12,455.9,453.96,455.11,6169.0,449.9215,450.6926,448.7748,449.9116,6169.0
2023-06-22 11:00:00,455.19,456.31,454.5,456.31,6847.0,449.9907,451.0979,449.3086,451.0979,6847.0
2023-06-22 11:30:00,456.35,457.73,456.35,457.73,6583.0,451.1375,452.5017,451.1375,452.5017,6583.0
2023-06-22 12:00:00,457.38,458.31,456.57,457.83,7928.0,452.1557,453.0751,451.3549,452.6006,7928.0
2023-06-22 12:30:00,457.93,459.53,457.93,459.1,9299.0,452.6994,454.2811,452.6994,453.856,9299.0
2023-06-22 13:00:00,459.21,460.0,458.78,460.0,13875.0,453.9648,454.7458,453.5397,454.7458,13875.0
2023-06-22 13:30:00,459.86,460.9,459.7,460.76,11785.0,454.6074,455.6355,454.4492,455.4971,11785.0
2023-06-22 14:00:00,460.82,461.77,460.48,461.77,15771.0,455.5564,456.4956,455.2203,456.4956,15771.0
2023-06-22 14:30:00,461.61,462.41,461.37,462.05,20290.0,456.3374,457.1282,456.1001,456.7724,20290.0
2023-06-22 15:00:00,462.14,462.14,461.01,461.49,11969.0,456.8613,456.8613,455.7442,456.2188,11969.0
2023-06-22 15:30:00,461.41,462.17,461.05,462.02,65360.0,456.1397,456.891,455.7838,456.7427,65360.0
2023-06-23 09:30:00,460.91,463.57,460.46,463.37,16969.0,455.6454,458.275,455.2005,458.0773,16969.0
2023-06-23 10:00:00,463.85,465.45,463.5,464.93,20027.0,458.5518,460.1335,458.2058,459.6195,20027.0
2023-06-23 10:30:00,464.81,465.15,463.54,463.72,8598.0,459.5008,459.8369,458.2453,458.4233,8598.0
2023-06-23 11:00:00,463.56,463.71,462.33,462.48,22878.0,458.2651,458.4134,457.0492,457.1974,22878.0
2023-06-23 11:30:00,462.76,463.52,462.3,462.64,6254.0,457.4742,458.2256,457.0195,457.3556,6254.0
2023-06-23 12:00:00,462.94,462.94,461.57,462.03,15971.0,457.6522,457.6522,456.2978,456.7526,15971.0
2023-06-23 12:30:00,461.87,463.42,461.3,463.05,48986.0,456.5944,458.1267,456.0309,457.7609,48986.0
2023-06-23 13:00:00,463.04,463.2,462.16,462.95,8726.0,457.751,457.9092,456.8811,457.6621,8726.0
2023-06-23 13:30:00,462.95,463.18,461.33,461.33,7038.0,457.6621,457.8894,456.0606,456.0606,7038.0
2023-06-23 14:00:00,461.44,461.78,460.69,461.36,21269.0,456.1693,456.5054,455.4279,456.0902,21269.0
2023-06-23 14:30:00,461.52,462.59,460.92,461.38,65535.0,456.2484,457.3062,455.6553,456.11,65535.0
2023-06-23 15:00:00,461.34,462.59,460.78,461.8,12613.0,456.0705,457.3062,455.5169,456.5252,12613.0
2023-06-23 15:30:00,461.77,462.61,460.7,460.91,60709.0,456.4956,457.326,455.4378,455.6454,60709.0
2023-06-26 09:30:00,460.13,460.83,457.44,459.98,7965.0,454.8743,455.5663,452.215,454.726,7965.0
2023-06-26 10:00:00,459.83,460.68,459.62,460.03,4027.0,454.5777,455.418,454.3701,454.7754,4027.0
2023-06-26 10:30:00,460.06,460.54,458.94,460.45,3782.0,454.8051,455.2796,453.6979,455.1906,3782.0
2023-06-26 11:00:00,460.45,460.59,459.35,459.56,5102.0,455.1906,455.329,454.1032,454.3108,5102.0
2023-06-26 11:30:00,460.21,460.92,459.92,460.92,2869.0,454.9534,455.6553,454.6667,455.6553,2869.0
2023-06-26 12:00:00,461.0,461.12,460.03,461.09,6380.0,455.7343,455.853,454.7754,455.8233,6380.0
2023-06-26 12:30:00,461.24,461.79,460.77,461.7,6452.0,455.9716,456.5153,455.507,456.4264,6452.0
2023-06-26 13:00:00,461.69,461.69,461.05,461.05,2539.0,456.4165,456.4165,455.7838,455.7838,2539.0
2023-06-26 13:30:00,460.95,460.98,460.41,460.41,3727.0,455.6849,455.7146,455.1511,455.1511,3727.0
2023-06-26 14:00:00,460.5,460.51,459.32,459.52,3361.0,455.2401,455.2499,454.0735,454.2713,3361.0
2023-06-26 14:30:00,459.71,460.31,459.57,459.94,3419.0,454.4591,455.0522,454.3207,454.6865,3419.0
2023-06-26 15:00:00,459.91,460.22,459.43,460.18,9868.0,454.6568,454.9633,454.1823,454.9237,9868.0
2023-06-26 15:30:00,460.16,461.17,459.91,460.32,47153.0,454.9039,455.9024,454.6568,455.0621,47153.0
2023-06-27 09:30:00,465.14,467.93,464.81,467.39,31048.0,459.8271,462.5852,459.5008,462.0514,31048.0
2023-06-27 10:00:00,466.96,468.82,466.88,468.23,14258.0,461.6263,463.465,461.5472,462.8818,14258.0
2023-06-27 10:30:00,467.86,468.78,467.45,468.03,40014.0,462.516,463.4255,462.1107,462.684,40014.0
2023-06-27 11:00:00,468.14,468.36,466.98,467.96,17223.0,462.7928,463.0103,461.646,462.6148,17223.0
2023-06-27 11:30:00,468.29,469.8,467.91,469.65,12129.0,462.9411,464.4338,462.5654,464.2855,12129.0
2023-06-27 12:00:00,469.65,469.93,469.0,469.45,6568.0,464.2855,464.5623,463.643,464.0878,6568.0
2023-06-27 12:30:00,469.07,469.62,469.0,469.16,4040.0,463.7122,464.2559,463.643,463.8011,4040.0
2023-06-27 13:00:00,469.16,469.9,468.8,469.9,7624.0,463.8011,464.5327,463.4453,464.5327,7624.0
2023-06-27 13:30:00,470.0,470.5,469.69,470.11,20976.0,464.6315,465.1258,464.3251,464.7403,20976.0
2023-06-27 14:00:00,470.09,470.93,469.77,470.28,9539.0,464.7205,465.5509,464.4042,464.9083,9539.0
2023-06-27 14:30:00,470.34,472.04,470.2,471.46,22134.0,464.9677,466.6482,464.8293,466.0749,22134.0
2023-06-27 15:00:00,471.51,471.78,470.89,471.56,14435.0,466.1243,466.3912,465.5114,466.1737,14435.0
2023-06-27 15:30:00,471.54,471.78,470.07,470.9,73552.0,466.154,466.3912,464.7007,465.5213,73552.0
2023-06-28 09:30:00,470.97,472.73,469.61,471.55,19340.0,465.5905,467.3304,464.246,466.1638,19340.0
2023-06-28 10:00:00,471.21,472.08,471.0,471.18,12013.0,465.8277,466.6878,465.6201,465.7981,12013.0
2023-06-28 10:30:00,471.18,472.19,471.06,471.24,11203.0,465.7981,466.7965,465.6794,465.8574,11203.0
2023-06-28 11:00:00,471.45,471.45,469.84,470.1,10705.0,466.065,466.065,464.4734,464.7304,10705.0
2023-06-28 11:30:00,470.31,470.96,470.31,470.72,9517.0,464.938,465.5806,464.938,465.3433,9517.0
2023-06-28 12:00:00,470.91,472.16,470.78,471.58,9411.0,465.5312,466.7669,465.4026,466.1935,9411.0
2023-06-28 12:30:00,471.53,471.67,470.12,470.34,9365.0,466.1441,466.2825,464.7502,464.9677,9365.0
2023-06-28 13:00:00,470.43,471.09,470.28,471.09,11164.0,465.0566,465.7091,464.9083,465.7091,11164.0
2023-06-28 13:30:00,470.94,471.24,470.67,471.24,11865.0,465.5608,465.8574,465.2939,465.8574,11865.0
2023-06-28 14:00:00,471.58,471.75,471.16,471.18,8017.0,466.1935,466.3616,465.7783,465.7981,8017.0
2023-06-28 14:30:00,471.24,471.34,470.07,470.42,7383.0,465.8574,465.9562,464.7007,465.0467,7383.0
2023-06-28 15:00:00,470.55,471.66,470.29,471.02,9046.0,465.1753,466.2726,464.9182,465.6399,9046.0
2023-06-28 15:30:00,470.87,471.23,469.78,471.15,34396.0,465.4916,465.8475,464.4141,465.7684,34396.0
2023-06-29 09:30:00,470.73,473.78,470.27,473.28,8120.0,465.3532,468.3684,464.8985,467.8741,8120.0
2023-06-29 10:00:00,472.66,474.3,472.04,473.77,7092.0,467.2612,468.8824,466.6482,468.3585,7092.0
2023-06-29 10:30:00,473.87,474.37,472.11,474.17,12230.0,468.4573,468.9516,466.7174,468.7539,12230.0
2023-06-29 11:00:00,474.06,474.88,473.35,474.88,8956.0,468.6452,469.4558,467.9433,469.4558,8956.0
2023-06-29 11:30:00,474.65,475.0,473.89,473.95,26012.0,469.2284,469.5744,468.4771,468.5364,26012.0
2023-06-29 12:00:00,474.21,475.13,473.94,475.13,12162.0,468.7935,469.703,468.5265,469.703,12162.0
2023-06-29 12:30:00,475.12,475.39,474.07,474.11,3337.0,469.6931,469.96,468.6551,468.6946,3337.0
2023-06-29 13:00:00,474.28,474.79,473.75,474.14,3077.0,468.8627,469.3668,468.3387,468.7243,3077.0
2023-06-29 13:30:00,474.39,474.55,473.39,473.53,4605.0,468.9714,469.1296,467.9828,468.1212,4605.0
2023-06-29 14:00:00,473.3,474.32,473.03,473.99,4252.0,467.8939,468.9022,467.6269,468.576,4252.0
2023-06-29 14:30:00,473.99,474.46,473.01,473.77,7764.0,468.576,469.0406,467.6072,468.3585,7764.0
2023-06-29 15:00:00,473.94,476.09,473.94,476.06,15300.0,468.5265,470.652,468.5265,470.6223,15300.0
2023-06-29 15:30:00,475.81,476.6,475.55,476.34,33703.0,470.3752,471.1562,470.1182,470.8991,33703.0
2023-06-30 09:30:00,478.03,478.93,477.31,477.7,8412.0,472.5698,473.4595,471.8581,472.2436,8412.0
2023-06-30 10:00:00,477.92,478.54,476.93,477.7,6081.0,472.4611,473.074,471.4824,472.2436,6081.0
2023-06-30 10:30:00,477.55,479.67,477.55,479.38,7043.0,472.0953,474.1911,472.0953,473.9044,7043.0
2023-06-30 11:00:00,479.44,479.62,478.74,478.94,7656.0,473.9637,474.1417,473.2717,473.4694,7656.0
2023-06-30 11:30:00,479.05,479.28,478.13,478.8,10357.0,473.5782,473.8055,472.6687,473.331,10357.0
2023-06-30 12:00:00,478.92,479.96,478.14,479.69,6990.0,473.4497,474.4778,472.6786,474.2109,6990.0
2023-06-30 12:30:00,479.65,481.48,479.64,481.48,8705.0,474.1713,475.9804,474.1614,475.9804,8705.0
2023-06-30 13:00:00,481.28,482.26,481.07,481.93,17767.0,475.7827,476.7515,475.5751,476.4253,17767.0
2023-06-30 13:30:00,481.73,482.75,481.64,481.78,3637.0,476.2276,477.2359,476.1386,476.277,3637.0
2023-06-30 14:00:00,482.06,482.33,481.42,481.97,8306.0,476.5538,476.8207,475.9211,476.4648,8306.0
2023-06-30 14:30:00,481.79,482.29,481.79,482.17,6272.0,476.2869,476.7812,476.2869,476.6625,6272.0
2023-06-30 15:00:00,482.08,482.49,481.77,482.12,11143.0,476.5736,476.9789,476.2671,476.6131,11143.0
2023-06-30 15:30:00,481.92,482.05,480.56,480.8,71139.0,476.4154,476.5439,475.0709,475.3082,71139.0
2023-07-03 09:30:00,477.84,477.84,472.35,474.95,11988.0,472.382,472.382,466.9547,469.525,11988.0
2023-07-03 10:00:00,475.64,475.64,473.92,475.45,9639.0,470.2071,470.2071,468.5068,470.0193,9639.0
2023-07-03 10:30:00,475.38,475.67,474.06,474.65,9816.0,469.9501,470.2368,468.6452,469.2284,9816.0
2023-07-03 11:00:00,474.47,475.24,474.47,475.08,6968.0,469.0505,469.8117,469.0505,469.6535,6968.0
2023-07-03 11:30:00,474.89,475.38,474.41,475.18,10087.0,469.4657,469.9501,468.9912,469.7524,10087.0
2023-07-03 12:00:00,475.06,477.04,475.06,476.96,6365.0,469.6338,471.5911,469.6338,471.512,6365.0
2023-07-03 12:30:00,477.0,478.04,476.82,477.15,29569.0,471.5516,472.5797,471.3736,471.6999,29569.0
2023-07-05 09:30:00,473.06,476.71,471.92,475.5,21722.0,467.6566,471.2649,466.5296,470.0687,21722.0
2023-07-05 10:00:00,475.51,476.23,473.26,473.68,5428.0,470.0786,470.7904,467.8543,468.2695,5428.0
2023-07-05 10:30:00,474.16,474.93,473.73,473.94,1931.0,468.744,469.5052,468.3189,468.5265,1931.0
2023-07-05 11:00:00,474.4,475.03,474.17,475.03,5322.0,468.9813,469.6041,468.7539,469.6041,5322.0
2023-07-05 11:30:00,475.2,475.2,474.1,474.16,3933.0,469.7722,469.7722,468.6847,468.744,3933.0
2023-07-05 12:00:00,474.35,474.79,474.03,474.05,4691.0,468.9319,469.3668,468.6155,468.6353,4691.0
2023-07-05 12:30:00,473.91,474.27,473.26,474.22,3257.0,468.4969,468.8528,467.8543,468.8033,3257.0
2023-07-05 13:00:00,474.29,475.04,474.09,474.45,5044.0,468.8725,469.614,468.6748,469.0307,5044.0
2023-07-05 13:30:00,474.42,475.12,474.42,474.59,6933.0,469.0011,469.6931,469.0011,469.1691,6933.0
2023-07-05 14:00:00,474.66,474.97,474.03,474.38,5400.0,469.2383,469.5448,468.6155,468.9615,5400.0
2023-07-05 14:30:00,474.35,475.43,474.35,475.43,7153.0,468.9319,469.9995,468.9319,469.9995,7153.0
2023-07-05 15:00:00,475.31,476.16,475.31,475.8,11478.0,469.8809,470.7212,469.8809,470.3653,11478.0
2023-07-05 15:30:00,475.79,477.09,475.03,476.97,55256.0,470.3554,471.6406,469.6041,471.5219,55256.0
2023-07-06 09:30:00,473.49,478.67,472.29,477.84,16788.0,468.0817,473.2025,466.8954,472.382,16788.0
2023-07-06 10:00:00,477.85,477.85,474.21,474.96,16503.0,472.3919,472.3919,468.7935,469.5349,16503.0
2023-07-06 10:30:00,474.96,476.0,474.45,474.49,8526.0,469.5349,470.563,469.0307,469.0703,8526.0
2023-07-06 11:00:00,474.8,475.94,473.67,475.94,15628.0,469.3767,470.5037,468.2596,470.5037,15628.0
2023-07-06 11:30:00,475.5,475.66,474.47,475.54,14919.0,470.0687,470.2269,469.0505,470.1083,14919.0
2023-07-06 12:00:00,475.03,477.02,474.64,476.9,7910.0,469.6041,471.5714,469.2185,471.4527,7910.0
2023-07-06 12:30:00,476.9,478.9,476.67,478.61,5605.0,471.4527,473.4299,471.2254,473.1432,5605.0
2023-07-06 13:00:00,478.42,479.65,478.33,478.34,6402.0,472.9554,474.1713,472.8664,472.8763,6402.0
2023-07-06 13:30:00,478.39,479.36,477.37,477.88,9225.0,472.9257,473.8846,471.9174,472.4215,9225.0
2023-07-06 14:00:00,477.87,478.53,476.32,476.32,7885.0,472.4117,473.0641,470.8794,470.8794,7885.0
2023-07-06 14:30:00,476.34,477.36,476.34,476.57,5959.0,470.8991,471.9075,470.8991,471.1265,5959.0
2023-07-06 15:00:00,477.03,479.5,476.53,478.93,18049.0,471.5812,474.023,471.087,473.4595,18049.0
2023-07-06 15:30:00,478.67,478.93,476.39,477.24,43527.0,473.2025,473.4595,470.9486,471.7888,43527.0
2023-07-07 09:30:00,472.58,477.95,472.58,476.65,13834.0,467.8514,473.1676,467.8514,471.8806,13834.0
2023-07-07 10:00:00,475.67,476.58,473.96,473.96,7727.0,470.9104,471.8113,469.2175,469.2175,7727.0
2023-07-07 10:30:00,473.91,474.66,473.33,474.66,3055.0,469.168,469.9105,468.5939,469.9105,3055.0
2023-07-07 11:00:00,475.04,477.11,474.8,477.11,14017.0,470.2867,472.336,470.0491,472.336,14017.0
2023-07-07 11:30:00,476.7,477.52,475.89,476.03,5906.0,471.9301,472.7419,471.1282,471.2668,5906.0
2023-07-07 12:00:00,476.2,477.65,476.2,477.52,2300.0,471.4351,472.8706,471.4351,472.7419,2300.0
2023-07-07 12:30:00,477.83,479.37,477.7,479.01,4277.0,473.0488,474.5734,472.9201,474.217,4277.0
2023-07-07 13:00:00,479.25,479.63,478.67,479.1,3481.0,474.4546,474.8308,473.8804,474.3061,3481.0
2023-07-07 13:30:00,479.25,479.55,478.6,478.69,5100.0,474.4546,474.7516,473.8111,473.9002,5100.0
2023-07-07 14:00:00,478.91,479.55,478.57,479.37,5229.0,474.118,474.7516,473.7814,474.5734,5229.0
2023-07-07 14:30:00,479.55,479.55,477.96,478.68,5960.0,474.7516,474.7516,473.1775,473.8903,5960.0
2023-07-07 15:00:00,478.43,479.08,478.31,478.66,10491.0,473.6428,474.2863,473.524,473.8705,10491.0
2023-07-07 15:30:00,478.8,478.89,475.85,476.18,40067.0,474.0091,474.0982,471.0886,471.4153,40067.0
2023-07-10 09:30:00,476.94,482.1,474.68,479.6,8330.0,472.1677,477.2761,469.9303,474.8011,8330.0
2023-07-10 10:00:00,480.25,480.26,476.9,477.33,5636.0,475.4446,475.4545,472.1281,472.5538,5636.0
2023-07-10 10:30:00,477.91,479.36,477.19,477.92,9364.0,473.128,474.5635,472.4152,473.1379,9364.0
2023-07-10 11:00:00,477.56,479.05,476.64,479.05,5290.0,472.7815,474.2566,471.8707,474.2566,5290.0
2023-07-10 11:30:00,478.57,478.83,477.34,477.73,2953.0,473.7814,474.0388,472.5637,472.9498,2953.0
2023-07-10 12:00:00,477.28,478.76,476.99,478.76,3323.0,472.5043,473.9695,472.2172,473.9695,3323.0
2023-07-10 12:30:00,478.74,478.93,478.2,478.21,2529.0,473.9497,474.1378,473.4151,473.425,2529.0
2023-07-10 13:00:00,478.55,478.57,477.62,477.88,3252.0,473.7616,473.7814,472.8409,473.0983,3252.0
2023-07-10 13:30:00,478.03,478.41,476.73,477.42,4370.0,473.2468,473.623,471.9598,472.6429,4370.0
2023-07-10 14:00:00,477.34,477.85,476.82,477.85,3861.0,472.5637,473.0686,472.0489,473.0686,3861.0
2023-07-10 14:30:00,477.8,477.95,475.95,475.95,2985.0,473.0191,473.1676,471.1876,471.1876,2985.0
2023-07-10 15:00:00,475.88,476.22,474.94,475.99,10611.0,471.1183,471.4549,470.1877,471.2272,10611.0
2023-07-10 15:30:00,475.99,476.84,473.65,476.12,40410.0,471.2272,472.0687,468.9107,471.3559,40410.0
2023-07-11 09:30:00,476.85,478.24,475.07,476.82,10477.0,472.0786,473.4547,470.3164,472.0489,10477.0
2023-07-11 10:00:00,477.02,478.29,473.41,473.71,16670.0,472.2469,473.5042,468.6731,468.9701,16670.0
2023-07-11 10:30:00,473.5,475.61,473.42,473.56,7253.0,468.7622,470.851,468.683,468.8216,7253.0
2023-07-11 11:00:00,473.68,476.58,473.68,476.25,3830.0,468.9404,471.8113,468.9404,471.4846,3830.0
2023-07-11 11:30:00,475.89,477.72,475.72,477.68,5056.0,471.1282,472.9399,470.9599,472.9003,5056.0
2023-07-11 12:00:00,477.82,477.82,475.47,475.99,6490.0,473.0389,473.0389,470.7124,471.2272,6490.0
2023-07-11 12:30:00,475.77,475.99,475.29,475.71,4929.0,471.0094,471.2272,470.5342,470.95,4929.0
2023-07-11 13:00:00,475.35,476.14,474.61,474.87,10179.0,470.5936,471.3757,469.861,470.1184,10179.0
2023-07-11 13:30:00,474.87,476.31,474.59,476.0,10319.0,470.1184,471.544,469.8412,471.2371,10319.0
2023-07-11 14:00:00,476.02,476.02,473.0,474.22,26184.0,471.2569,471.2569,468.2672,469.4749,26184.0
2023-07-11 14:30:00,473.34,475.83,473.0,475.71,6116.0,468.6038,471.0688,468.2672,470.95,6116.0
2023-07-11 15:00:00,475.68,476.61,474.36,475.74,21377.0,470.9203,471.841,469.6135,470.9797,21377.0
2023-07-11 15:30:00,476.17,478.27,475.37,477.3,52180.0,471.4054,473.4844,470.6134,472.5241,52180.0
2023-07-12 09:30:00,480.1,481.9,477.23,478.36,7393.0,475.2961,477.0781,472.4548,473.5735,7393.0
2023-07-12 10:00:00,478.0,479.56,476.55,479.0,8099.0,473.2171,474.7615,471.7816,474.2071,8099.0
2023-07-12 10:30:00,478.34,478.68,477.32,478.06,4226.0,473.5537,473.8903,472.5439,473.2765,4226.0
2023-07-12 11:00:00,477.47,478.93,476.49,477.5,9246.0,472.6924,474.1378,471.7222,472.7221,9246.0
2023-07-12 11:30:00,477.18,478.55,475.73,477.66,6713.0,472.4053,473.7616,470.9698,472.8805,6713.0
2023-07-12 12:00:00,477.02,478.24,476.81,477.25,6968.0,472.2469,473.4547,472.039,472.4746,6968.0
2023-07-12 12:30:00,477.41,479.22,477.22,478.39,6715.0,472.633,474.4249,472.4449,473.6032,6715.0
2023-07-12 13:00:00,478.86,479.3,478.18,478.63,4070.0,474.0685,474.5041,473.3953,473.8408,4070.0
2023-07-12 13:30:00,478.69,479.16,477.07,477.69,6528.0,473.9002,474.3655,472.2964,472.9102,6528.0
2023-07-12 14:00:00,478.06,478.8,477.07,477.91,6171.0,473.2765,474.0091,472.2964,473.128,6171.0
2023-07-12 14:30:00,477.79,478.61,477.29,478.05,6965.0,473.0092,473.821,472.5142,473.2666,6965.0
2023-07-12 15:00:00,478.0,478.72,476.27,476.7,9066.0,473.2171,473.9299,471.5044,471.9301,9066.0
2023-07-12 15:30:00,477.0,478.07,476.6,477.63,30472.0,472.2271,473.2864,471.8311,472.8508,30472.0
2023-07-13 09:30:00,478.95,479.54,477.41,478.8,8560.0,474.1576,474.7417,472.633,474.0091,8560.0
2023-07-13 10:00:00,478.49,479.2,476.77,477.27,15328.0,473.7022,474.4051,471.9994,472.4944,15328.0
2023-07-13 10:30:00,477.29,478.16,476.4,477.19,17925.0,472.5142,473.3755,471.6331,472.4152,17925.0
2023-07-13 11:00:00,477.38,477.5,476.35,477.18,29898.0,472.6033,472.7221,471.5836,472.4053,29898.0
2023-07-13 11:30:00,477.54,477.71,476.33,476.56,7240.0,472.7617,472.93,471.5638,471.7915,7240.0
2023-07-13 12:00:00,476.53,477.1,476.03,477.1,12200.0,471.7618,472.3261,471.2668,472.3261,12200.0
2023-07-13 12:30:00,476.89,477.22,475.8,476.43,10218.0,472.1182,472.4449,471.0391,471.6628,10218.0
2023-07-13 13:00:00,476.05,477.62,476.05,477.3,8131.0,471.2866,472.8409,471.2866,472.5241,8131.0
2023-07-13 13:30:00,477.25,478.98,476.96,477.84,26648.0,472.4746,474.1873,472.1875,473.0587,26648.0
2023-07-13 14:00:00,477.84,478.95,477.54,478.26,6544.0,473.0587,474.1576,472.7617,473.4745,6544.0
2023-07-13 14:30:00,478.26,480.09,478.26,479.82,7611.0,473.4745,475.2862,473.4745,475.0189,7611.0
2023-07-13 15:00:00,479.56,479.62,478.78,478.85,5807.0,474.7615,474.8209,473.9893,474.0586,5807.0
2023-07-13 15:30:00,479.01,480.25,478.01,478.35,49940.0,474.217,475.4446,473.227,473.5636,49940.0
2023-07-14 09:30:00,477.98,479.72,477.38,478.96,15610.0,473.1973,474.9199,472.6033,474.1675,15610.0
2023-07-14 10:00:00,478.56,480.01,477.94,477.94,7600.0,473.7715,475.207,473.1577,473.1577,7600.0
2023-07-14 10:30:00,478.19,479.52,477.87,479.23,19304.0,473.4052,474.7219,473.0884,474.4348,19304.0
2023-07-14 11:00:00,479.24,480.38,479.05,480.13,7878.0,474.4447,475.5733,474.2566,475.3258,7878.0
2023-07-14 11:30:00,479.97,480.55,479.57,480.33,5601.0,475.1674,475.7416,474.7714,475.5238,5601.0
2023-07-14 12:00:00,480.34,480.34,479.21,479.56,8218.0,475.5337,475.5337,474.415,474.7615,8218.0
2023-07-14 12:30:00,479.57,480.12,478.77,479.57,2059.0,474.7714,475.3159,473.9794,474.7714,2059.0
2023-07-14 13:00:00,479.35,480.61,479.35,480.61,2300.0,474.5536,475.801,474.5536,475.801,2300.0
2023-07-14 13:30:00,480.68,480.97,480.24,480.46,10305.0,475.8703,476.1574,475.4347,475.6525,10305.0
2023-07-14 14:00:00,480.65,480.81,480.33,480.61,2821.0,475.8406,475.999,475.5238,475.801,2821.0
2023-07-14 14:30:00,480.45,480.74,479.05,479.27,7360.0,475.6426,475.9297,474.2566,474.4744,7360.0
2023-07-14 15:00:00,479.39,480.09,478.78,478.78,6814.0,474.5932,475.2862,473.9893,473.9893,6814.0
2023-07-14 15:30:00,479.34,479.34,476.99,477.88,47633.0,474.5437,474.5437,472.2172,473.0983,47633.0
2023-07-17 09:30:00,475.61,476.38,472.58,475.43,35695.0,470.851,471.6133,467.8514,470.6728,35695.0
2023-07-17 10:00:00,475.54,476.55,475.18,476.55,10932.0,470.7817,471.7816,470.4253,471.7816,10932.0
2023-07-17 10:30:00,476.27,476.57,474.82,475.34,5585.0,471.5044,471.8014,470.0689,470.5837,5585.0
2023-07-17 11:00:00,475.33,475.87,474.75,475.67,21932.0,470.5738,471.1084,469.9996,470.9104,21932.0
2023-07-17 11:30:00,475.76,476.85,475.74,476.71,7191.0,470.9995,472.0786,470.9797,471.94,7191.0
2023-07-17 12:00:00,476.67,477.08,476.1,476.15,7865.0,471.9004,472.3063,471.3361,471.3856,7865.0
2023-07-17 12:30:00,475.97,476.64,475.61,476.48,7659.0,471.2074,471.8707,470.851,471.7123,7659.0
2023-07-17 13:00:00,476.42,476.62,476.08,476.33,5841.0,471.6529,471.8509,471.3163,471.5638,5841.0
2023-07-17 13:30:00,476.4,476.58,475.06,475.39,3895.0,471.6331,471.8113,470.3065,470.6332,3895.0
2023-07-17 14:00:00,475.39,476.51,474.58,475.86,17498.0,470.6332,471.742,469.8313,471.0985,17498.0
2023-07-17 14:30:00,475.7,476.68,475.34,476.68,11864.0,470.9401,471.9103,470.5837,471.9103,11864.0
2023-07-17 15:00:00,476.7,477.05,475.64,476.67,19979.0,471.9301,472.2766,470.8807,471.9004,19979.0
2023-07-17 15:30:00,476.45,476.93,475.69,476.29,60760.0,471.6826,472.1578,470.9302,471.5242,60760.0
2023-07-18 09:30:00,473.64,474.82,472.18,473.54,35750.0,468.9008,470.0689,467.4554,468.8018,35750.0
2023-07-18 10:00:00,473.7,475.87,473.52,475.59,79241.0,468.9602,471.1084,468.782,470.8312,79241.0
2023-07-18 10:30:00,475.55,477.78,475.08,477.78,16397.0,470.7916,472.9993,470.3263,472.9993,16397.0
2023-07-18 11:00:00,477.81,479.16,477.11,479.16,8881.0,473.029,474.3655,472.336,474.3655,8881.0
2023-07-18 11:30:00,478.71,479.56,478.25,478.89,5407.0,473.92,474.7615,473.4646,474.0982,5407.0
2023-07-18 12:00:00,478.9,478.9,476.78,476.79,4646.0,474.1081,474.1081,472.0093,472.0192,4646.0
2023-07-18 12:30:00,477.41,477.6,476.41,476.68,4430.0,472.633,472.8211,471.643,471.9103,4430.0
2023-07-18 13:00:00,476.9,477.1,475.6,475.95,6175.0,472.1281,472.3261,470.8411,471.1876,6175.0
2023-07-18 13:30:00,475.83,476.37,475.32,476.05,9422.0,471.0688,471.6034,470.5639,471.2866,9422.0
2023-07-18 14:00:00,476.52,477.25,475.84,476.63,8416.0,471.7519,472.4746,471.0787,471.8608,8416.0
2023-07-18 14:30:00,476.56,476.96,476.12,476.61,11624.0,471.7915,472.1875,471.3559,471.841,11624.0
2023-07-18 15:00:00,476.52,478.58,476.52,478.58,7221.0,471.7519,473.7913,471.7519,473.7913,7221.0
2023-07-18 15:30:00,478.55,480.47,478.22,480.32,55669.0,473.7616,475.6624,473.4349,475.5139,55669.0
2023-07-19 09:30:00,480.96,483.03,479.35,481.2,35686.0,476.1475,478.1968,474.5536,476.3851,35686.0
2023-07-19 10:00:00,481.37,482.63,480.89,482.11,13970.0,476.5534,477.8008,476.0782,477.286,13970.0
2023-07-19 10:30:00,482.26,482.83,480.24,480.78,22023.0,477.4345,477.9988,475.4347,475.9693,22023.0
2023-07-19 11:00:00,480.74,481.05,479.43,479.74,16571.0,475.9297,476.2366,474.6328,474.9397,16571.0
2023-07-19 11:30:00,479.66,481.97,479.66,481.77,20373.0,474.8605,477.1474,474.8605,476.9494,20373.0
2023-07-19 12:00:00,481.77,482.3,481.08,481.69,20357.0,476.9494,477.4741,476.2663,476.8702,20357.0
2023-07-19 12:30:00,481.68,482.21,481.12,481.47,17349.0,476.8603,477.385,476.3059,476.6524,17349.0
2023-07-19 13:00:00,481.43,482.1,481.12,481.38,16236.0,476.6128,477.2761,476.3059,476.5633,16236.0
2023-07-19 13:30:00,481.2,482.54,480.96,481.64,23601.0,476.3851,477.7117,476.1475,476.8207,23601.0
2023-07-19 14:00:00,481.67,481.67,480.14,480.19,10251.0,476.8504,476.8504,475.3357,475.3852,10251.0
2023-07-19 14:30:00,480.25,481.09,480.24,480.67,9264.0,475.4446,476.2762,475.4347,475.8604,9264.0
2023-07-19 15:00:00,480.52,482.3,480.46,482.19,13446.0,475.7119,477.4741,475.6525,477.3652,13446.0
2023-07-19 15:30:00,482.08,483.2,481.45,482.5,48272.0,477.2563,478.3651,476.6326,477.6721,48272.0
2023-07-20 09:30:00,482.72,486.34,480.31,481.34,30031.0,477.8899,481.4737,475.504,476.5237,30031.0
2023-07-20 10:00:00,481.15,482.52,480.46,480.9,6789.0,476.3356,477.6919,475.6525,476.0881,6789.0
2023-07-20 10:30:00,481.55,483.66,481.11,483.66,14062.0,476.7316,478.8205,476.296,478.8205,14062.0
2023-07-20 11:00:00,483.53,484.49,482.81,484.0,13564.0,478.6918,479.6422,477.979,479.1571,13564.0
2023-07-20 11:30:00,483.98,485.51,483.98,484.81,10241.0,479.1373,480.652,479.1373,479.959,10241.0
2023-07-20 12:00:00,484.77,486.46,484.76,485.14,25342.0,479.9194,481.5925,479.9095,480.2857,25342.0
2023-07-20 12:30:00,484.67,484.92,482.93,483.44,6978.0,479.8204,480.0679,478.0978,478.6027,6978.0
2023-07-20 13:00:00,482.91,483.95,482.64,483.72,4502.0,478.078,479.1076,477.8107,478.8799,4502.0
2023-07-20 13:30:00,483.68,484.0,482.28,482.47,5050.0,478.8403,479.1571,477.4543,477.6424,5050.0
2023-07-20 14:00:00,482.06,482.79,480.32,480.32,7045.0,477.2365,477.9592,475.5139,475.5139,7045.0
2023-07-20 14:30:00,480.77,482.32,480.74,482.32,6733.0,475.9594,477.4939,475.9297,477.4939,6733.0
2023-07-20 15:00:00,481.6,482.07,480.8,481.67,6500.0,476.7811,477.2464,475.9891,476.8504,6500.0
2023-07-20 15:30:00,481.57,482.72,480.91,481.88,51596.0,476.7514,477.8899,476.098,477.0583,51596.0
2023-07-21 09:30:00,500.0,502.0,493.3,499.38,81250.0,494.997,496.977,488.364,494.3832,81250.0
2023-07-21 10:00:00,499.44,500.0,493.46,494.57,25219.0,494.4426,494.997,488.5224,489.6213,25219.0
2023-07-21 10:30:00,495.25,499.55,494.52,499.27,18701.0,490.2945,494.5515,489.5718,494.2743,18701.0
2023-07-21 11:00:00,499.1,501.0,498.5,499.32,26972.0,494.106,495.987,493.512,494.3238,26972.0
2023-07-21 11:30:00,497.64,500.31,497.59,499.82,14922.0,492.6606,495.3039,492.6111,494.8188,14922.0
2023-07-21 12:00:00,500.11,500.44,496.53,496.53,7285.0,495.1059,495.4326,491.5617,491.5617,7285.0
2023-07-21 12:30:00,496.77,499.2,496.65,497.85,23592.0,491.7993,494.205,491.6805,492.8685,23592.0
2023-07-21 13:00:00,497.68,498.37,497.28,497.88,6669.0,492.7002,493.3833,492.3042,492.8982,6669.0
2023-07-21 13:30:00,497.98,498.05,496.39,497.85,15744.0,492.9972,493.0665,491.4231,492.8685,15744.0
2023-07-21 14:00:00,498.05,499.67,497.55,499.49,23345.0,493.0665,494.6703,492.5715,494.4921,23345.0
2023-07-21 14:30:00,499.5,501.0,498.97,499.87,29424.0,494.502,495.987,493.9773,494.8683,29424.0
2023-07-21 15:00:00,499.76,500.39,499.33,499.48,22555.0,494.7594,495.3831,494.3337,494.4822,22555.0
2023-07-21 15:30:00,499.62,500.14,497.81,499.7,84916.0,494.6208,495.1356,492.8289,494.7,84916.0
2023-07-24 09:30:00,500.13,502.13,496.3,497.13,27360.0,495.1257,497.1057,491.334,492.1557,27360.0
2023-07-24 10:00:00,497.02,497.04,493.94,495.29,13029.0,492.0468,492.0666,488.9976,490.3341,13029.0
2023-07-24 10:30:00,495.48,496.33,494.86,495.3,13604.0,490.5222,491.3637,489.9084,490.344,13604.0
2023-07-24 11:00:00,495.14,495.14,492.4,493.8,7292.0,490.1856,490.1856,487.473,488.859,7292.0
2023-07-24 11:30:00,493.77,495.55,493.61,494.87,12927.0,488.8293,490.5915,488.6709,489.9183,12927.0
2023-07-24 12:00:00,494.93,495.11,494.15,495.01,7295.0,489.9777,490.1559,489.2055,490.0569,7295.0
2023-07-24 12:30:00,495.24,495.91,492.92,493.12,16106.0,490.2846,490.9479,487.9878,488.1858,16106.0
2023-07-24 13:00:00,492.6,494.44,492.12,493.97,10352.0,487.671,489.4926,487.1958,489.0273,10352.0
2023-07-24 13:30:00,494.28,495.04,493.61,494.75,7016.0,489.3342,490.0866,488.6709,489.7995,7016.0
2023-07-24 14:00:00,494.87,495.68,494.71,495.08,5576.0,489.9183,490.7202,489.7599,490.1262,5576.0
2023-07-24 14:30:00,494.9,495.52,494.49,495.23,10947.0,489.948,490.5618,489.5421,490.2747,10947.0
2023-07-24 15:00:00,495.11,495.81,494.97,495.11,22546.0,490.1559,490.8489,490.0173,490.1559,22546.0
2023-07-24 15:30:00,495.25,496.41,494.11,495.21,53129.0,490.2945,491.4429,489.1659,490.2549,53129.0
2023-07-25 09:30:00,491.74,495.61,487.74,493.78,21245.0,486.8196,490.6509,482.8597,488.8392,21245.0
2023-07-25 10:00:00,493.59,493.96,492.26,492.31,8344.0,488.6511,489.0174,487.3344,487.3839,8344.0
2023-07-25 10:30:00,492.56,493.76,491.91,493.61,28198.0,487.6314,488.8194,486.9879,488.6709,28198.0
2023-07-25 11:00:00,493.73,495.13,492.88,495.13,14317.0,488.7897,490.1757,487.9482,490.1757,14317.0
2023-07-25 11:30:00,495.38,495.63,494.57,494.96,9649.0,490.4232,490.6707,489.6213,490.0074,9649.0
2023-07-25 12:00:00,495.19,495.96,495.02,495.12,7039.0,490.2351,490.9974,490.0668,490.1658,7039.0
2023-07-25 12:30:00,495.11,495.81,494.89,495.81,15729.0,490.1559,490.8489,489.9381,490.8489,15729.0
2023-07-25 13:00:00,495.78,495.78,494.94,495.06,7373.0,490.8192,490.8192,489.9876,490.1064,7373.0
2023-07-25 13:30:00,495.17,495.89,494.78,495.89,12939.0,490.2153,490.9281,489.8292,490.9281,12939.0
2023-07-25 14:00:00,495.65,495.65,494.96,495.04,7930.0,490.6905,490.6905,490.0074,490.0866,7930.0
2023-07-25 14:30:00,495.27,495.45,494.77,495.12,18731.0,490.3143,490.4925,489.8193,490.1658,18731.0
2023-07-25 15:00:00,495.32,495.66,494.89,494.99,11812.0,490.3638,490.7004,489.9381,490.0371,11812.0
2023-07-25 15:30:00,495.08,496.22,493.08,494.64,108750.0,490.1262,491.2548,488.1462,489.6906,108750.0
2023-07-26 09:30:00,491.1,492.09,487.02,489.29,20322.0,486.186,487.1661,482.1469,484.3942,20322.0
2023-07-26 10:00:00,489.12,491.7,488.9,491.7,6322.0,484.2259,486.78,484.0081,486.78,6322.0
2023-07-26 10:30:00,491.79,492.4,491.34,492.02,11073.0,486.8691,487.473,486.4236,487.0968,11073.0
2023-07-26 11:00:00,492.52,493.39,491.68,491.68,6238.0,487.5918,488.4531,486.7602,486.7602,6238.0
2023-07-26 11:30:00,491.77,492.42,491.29,491.65,10377.0,486.8493,487.4928,486.3741,486.7305,10377.0
2023-07-26 12:00:00,491.94,492.58,491.82,491.93,11343.0,487.0176,487.6512,486.8988,487.0077,11343.0
2023-07-26 12:30:00,491.93,492.57,491.57,492.37,20687.0,487.0077,487.6413,486.6513,487.4433,20687.0
2023-07-26 13:00:00,492.41,492.69,491.99,492.41,12846.0,487.4829,487.7601,487.0671,487.4829,12846.0
2023-07-26 13:30:00,492.63,494.1,492.0,494.1,17774.0,487.7007,489.156,487.077,489.156,17774.0
2023-07-26 14:00:00,493.49,494.14,493.03,493.29,17979.0,488.5521,489.1956,488.0967,488.3541,17979.0
2023-07-26 14:30:00,493.38,495.02,493.37,494.18,9979.0,488.4432,490.0668,488.4333,489.2352,9979.0
2023-07-26 15:00:00,493.99,493.99,491.89,492.58,17221.0,489.0471,489.0471,486.9681,487.6512,17221.0
2023-07-26 15:30:00,492.34,493.85,492.09,493.84,39418.0,487.4136,488.9085,487.1661,488.8986,39418.0
2023-07-27 09:30:00,497.22,498.0,494.11,494.5,17492.0,492.2448,493.017,489.1659,489.552,17492.0
2023-07-27 10:00:00,494.94,494.94,492.51,493.03,10883.0,489.9876,489.9876,487.5819,488.0967,10883.0
2023-07-27 10:30:00,493.08,494.42,492.95,493.08,4881.0,488.1462,489.4728,488.0175,488.1462,4881.0
2023-07-27 11:00:00,493.14,493.2,492.11,492.16,6021.0,488.2056,488.265,487.1859,487.2354,6021.0
2023-07-27 11:30:00,492.43,492.63,490.49,491.73,12705.0,487.5027,487.7007,485.5822,486.8097,12705.0
2023-07-27 12:00:00,491.78,493.68,491.78,492.53,11210.0,486.8592,488.7402,486.8592,487.6017,11210.0
2023-07-27 12:30:00,492.75,492.88,491.99,492.44,7977.0,487.8195,487.9482,487.0671,487.5126,7977.0
2023-07-27 13:00:00,492.45,492.78,491.69,491.99,5143.0,487.5225,487.8492,486.7701,487.0671,5143.0
2023-07-27 13:30:00,492.32,492.44,491.69,491.85,7385.0,487.3938,487.5126,486.7701,486.9285,7385.0
2023-07-27 14:00:00,491.89,492.3,490.21,490.78,6221.0,486.9681,487.374,485.305,485.8692,6221.0
2023-07-27 14:30:00,490.51,491.51,490.01,491.03,21628.0,485.6019,486.5919,485.107,486.1167,21628.0
2023-07-27 15:00:00,491.01,491.35,488.78,490.0,36057.0,486.0969,486.4335,483.8893,485.0971,36057.0
2023-07-27 15:30:00,489.96,491.78,489.41,491.33,41091.0,485.0575,486.8592,484.513,486.4137,41091.0
2023-07-28 09:30:00,494.53,495.6,492.3,492.68,7714.0,489.5817,490.641,487.374,487.7502,7714.0
2023-07-28 10:00:00,492.86,493.82,491.21,492.19,7569.0,487.9284,488.8788,486.2949,487.2651,7569.0
2023-07-28 10:30:00,492.5,492.53,490.93,490.93,5029.0,487.572,487.6017,486.0177,486.0177,5029.0
2023-07-28 11:00:00,491.64,491.65,490.2,490.84,5307.0,486.7206,486.7305,485.2951,485.9286,5307.0
2023-07-28 11:30:00,490.87,491.81,490.05,491.63,7423.0,485.9583,486.8889,485.1466,486.7107,7423.0
2023-07-28 12:00:00,491.56,491.56,489.64,490.31,6516.0,486.6414,486.6414,484.7407,485.404,6516.0
2023-07-28 12:30:00,490.96,491.3,490.5,490.98,4212.0,486.0474,486.384,485.592,486.0672,4212.0
2023-07-28 13:00:00,490.76,490.76,490.06,490.16,4107.0,485.8494,485.8494,485.1565,485.2555,4107.0
2023-07-28 13:30:00,490.04,490.91,489.36,490.69,8971.0,485.1367,485.9979,484.4635,485.7801,8971.0
2023-07-28 14:00:00,490.98,491.97,490.78,491.97,9346.0,486.0672,487.0473,485.8692,487.0473,9346.0
2023-07-28 14:30:00,492.03,492.47,490.87,492.3,8833.0,487.1067,487.5423,485.9583,487.374,8833.0
2023-07-28 15:00:00,492.17,492.9,491.98,492.33,12590.0,487.2453,487.968,487.0572,487.4037,12590.0
2023-07-28 15:30:00,492.35,492.79,491.51,492.41,31541.0,487.4235,487.8591,486.5919,487.4829,31541.0
2023-07-31 09:30:00,494.6,494.6,492.08,492.49,9144.0,489.651,489.651,487.1562,487.5621,9144.0
2023-07-31 10:00:00,491.91,492.84,491.27,492.5,5610.0,486.9879,487.9086,486.3543,487.572,5610.0
2023-07-31 10:30:00,492.43,492.43,491.29,491.29,2861.0,487.5027,487.5027,486.3741,486.3741,2861.0
2023-07-31 11:00:00,491.38,491.38,490.79,490.81,1951.0,486.4632,486.4632,485.8791,485.8989,1951.0
2023-07-31 11:30:00,491.1,491.11,490.22,490.81,3290.0,486.186,486.1959,485.3149,485.8989,3290.0
2023-07-31 12:00:00,490.66,490.99,490.21,490.81,2065.0,485.7504,486.0771,485.305,485.8989,2065.0
2023-07-31 12:30:00,490.61,490.77,490.46,490.66,1231.0,485.7009,485.8593,485.5525,485.7504,1231.0
2023-07-31 13:00:00,490.24,491.6,490.18,490.81,3900.0,485.3347,486.681,485.2753,485.8989,3900.0
2023-07-31 13:30:00,490.32,491.11,490.17,490.92,7579.0,485.4139,486.1959,485.2654,486.0078,7579.0
2023-07-31 14:00:00,491.18,491.18,490.71,490.93,10097.0,486.2652,486.2652,485.7999,486.0177,10097.0
2023-07-31 14:30:00,490.89,491.85,490.88,491.81,3100.0,485.9781,486.9285,485.9682,486.8889,3100.0
2023-07-31 15:00:00,491.92,491.95,491.2,491.95,5591.0,486.9978,487.0275,486.285,487.0275,5591.0
2023-07-31 15:30:00,491.96,493.32,491.02,493.24,41665.0,487.0374,488.3838,486.1068,488.3046,41665.0
2023-08-01 09:30:00,491.51,494.37,489.74,493.07,10672.0,486.5919,489.4233,484.8397,488.1363,10672.0
2023-08-01 10:00:00,494.02,494.02,492.35,492.5,7881.0,489.0768,489.0768,487.4235,487.572,7881.0
2023-08-01 10:30:00,493.08,493.47,492.69,492.88,7645.0,488.1462,488.5323,487.7601,487.9482,7645.0
2023-08-01 11:00:00,492.98,493.56,492.82,493.56,4245.0,488.0472,488.6214,487.8888,488.6214,4245.0
2023-08-01 11:30:00,493.49,493.49,492.85,493.28,3308.0,488.5521,488.5521,487.9185,488.3442,3308.0
2023-08-01 12:00:00,493.43,493.43,492.9,493.05,4779.0,488.4927,488.4927,487.968,488.1165,4779.0
2023-08-01 12:30:00,493.0,493.19,492.59,492.72,6589.0,488.067,488.2551,487.6611,487.7898,6589.0
2023-08-01 13:00:00,492.94,492.94,492.45,492.48,4015.0,488.0076,488.0076,487.5225,487.5522,4015.0
2023-08-01 13:30:00,492.46,493.02,492.43,492.56,5936.0,487.5324,488.0868,487.5027,487.6314,5936.0
2023-08-01 14:00:00,492.5,493.22,492.47,492.93,4683.0,487.572,488.2848,487.5423,487.9977,4683.0
2023-08-01 14:30:00,492.84,493.89,492.69,493.71,6687.0,487.9086,488.9481,487.7601,488.7699,6687.0
2023-08-01 15:00:00,493.63,493.7,492.89,493.07,6726.0,488.6907,488.76,487.9581,488.1363,6726.0
2023-08-01 15:30:00,493.33,493.36,492.38,492.91,37597.0,488.3937,488.4234,487.4532,487.9779,37597.0
2023-08-02 09:30:00,489.89,493.23,488.31,493.23,19984.0,484.9882,488.2947,483.424,488.2947,19984.0
2023-08-02 10:00:00,492.5,492.76,491.17,492.06,9600.0,487.572,487.8294,486.2553,487.1364,9600.0
2023-08-02 10:30:00,492.22,493.4,491.23,493.4,11617.0,487.2948,488.463,486.3147,488.463,11617.0
2023-08-02 11:00:00,493.61,493.61,492.59,493.43,4070.0,488.6709,488.6709,487.6611,488.4927,4070.0
2023-08-02 11:30:00,493.61,493.97,491.96,492.25,4507.0,488.6709,489.0273,487.0374,487.3245,4507.0
2023-08-02 12:00:00,491.99,492.31,491.11,491.43,4902.0,487.0671,487.3839,486.1959,486.5127,4902.0
2023-08-02 12:30:00,491.37,491.99,491.03,491.81,5511.0,486.4533,487.0671,486.1167,486.8889,5511.0
2023-08-02 13:00:00,492.42,493.07,492.16,492.57,5300.0,487.4928,488.1363,487.2354,487.6413,5300.0
2023-08-02 13:30:00,492.54,493.06,491.5,491.5,5600.0,487.6116,488.1264,486.582,486.582,5600.0
2023-08-02 14:00:00,491.52,492.31,491.5,491.87,6273.0,486.6018,487.3839,486.582,486.9483,6273.0
2023-08-02 14:30:00,491.91,492.52,491.53,492.02,9693.0,486.9879,487.5918,486.6117,487.0968,9693.0
2023-08-02 15:00:00,492.08,492.22,490.34,490.63,6478.0,487.1562,487.2948,485.4337,485.7207,6478.0
2023-08-02 15:30:00,490.67,491.76,489.87,491.4,38756.0,485.7603,486.8394,484.9684,486.483,38756.0
2023-08-03 09:30:00,489.13,491.41,489.08,491.0,8275.0,484.2358,486.4929,484.1863,486.087,8275.0
2023-08-03 10:00:00,490.47,491.36,489.3,490.34,3250.0,485.5624,486.4434,484.4041,485.4337,3250.0
2023-08-03 10:30:00,490.06,491.7,490.06,491.7,13842.0,485.1565,486.78,485.1565,486.78,13842.0
2023-08-03 11:00:00,491.99,493.1,491.68,492.72,6853.0,487.0671,488.166,486.7602,487.7898,6853.0
2023-08-03 11:30:00,492.6,492.98,492.02,492.02,8959.0,487.671,488.0472,487.0968,487.0968,8959.0
2023-08-03 12:00:00,492.58,492.93,492.06,492.22,8732.0,487.6512,487.9977,487.1364,487.2948,8732.0
2023-08-03 12:30:00,492.26,492.72,491.07,492.63,7300.0,487.3344,487.7898,486.1563,487.7007,7300.0
2023-08-03 13:00:00,492.58,493.68,492.52,493.68,5133.0,487.6512,488.7402,487.5918,488.7402,5133.0
2023-08-03 13:30:00,493.56,493.56,491.72,492.12,6721.0,488.6214,488.6214,486.7998,487.1958,6721.0
2023-08-03 14:00:00,491.93,492.89,491.54,492.76,8285.0,487.0077,487.9581,486.6216,487.8294,8285.0
2023-08-03 14:30:00,492.84,493.03,491.98,492.72,7135.0,487.9086,488.0967,487.0572,487.7898,7135.0
2023-08-03 15:00:00,492.62,492.66,491.6,492.52,12914.0,487.6908,487.7304,486.681,487.5918,12914.0
2023-08-03 15:30:00,492.23,492.72,490.3,490.84,32238.0,487.3047,487.7898,485.3941,485.9286,32238.0
2023-08-04 09:30:00,494.34,494.34,489.16,489.17,13739.0,489.3936,489.3936,484.2655,484.2754,13739.0
2023-08-04 10:00:00,489.75,490.18,488.18,490.18,4405.0,484.8496,485.2753,483.2953,485.2753,4405.0
2023-08-04 10:30:00,490.97,490.97,489.61,489.97,2000.0,486.0573,486.0573,484.711,485.0674,2000.0
2023-08-04 11:00:00,489.74,490.48,489.74,490.35,1432.0,484.8397,485.5723,484.8397,485.4436,1432.0
2023-08-04 11:30:00,490.32,491.14,490.32,490.8,2223.0,485.4139,486.2256,485.4139,485.889,2223.0
2023-08-04 12:00:00,490.79,491.6,490.7,491.6,2392.0,485.8791,486.681,485.79,486.681,2392.0
2023-08-04 12:30:00,491.75,492.2,491.42,491.92,3613.0,486.8295,487.275,486.5028,486.9978,3613.0
2023-08-04 13:00:00,491.87,491.99,490.67,490.67,4335.0,486.9483,487.0671,485.7603,485.7603,4335.0
2023-08-04 13:30:00,490.85,491.0,490.03,490.32,5852.0,485.9385,486.087,485.1268,485.4139,5852.0
2023-08-04 14:00:00,490.3,490.3,488.19,488.19,13774.0,485.3941,485.3941,483.3052,483.3052,13774.0
2023-08-04 14:30:00,487.87,488.21,487.27,488.13,3785.0,482.9884,483.325,482.3944,483.2458,3785.0
2023-08-04 15:00:00,488.21,488.25,487.22,487.57,5025.0,483.325,483.3646,482.3449,482.6914,5025.0
2023-08-04 15:30:00,487.74,487.76,486.18,486.88,17330.0,482.8597,482.8795,481.3153,482.0083,17330.0
2023-08-07 09:30:00,488.45,489.66,488.27,489.25,4102.0,483.5626,484.7605,483.3844,484.3546,4102.0
2023-08-07 10:00:00,488.71,491.07,488.32,491.07,3447.0,483.82,486.1563,483.4339,486.1563,3447.0
2023-08-07 10:30:00,490.68,491.3,489.94,490.43,5543.0,485.7702,486.384,485.0377,485.5228,5543.0
2023-08-07 11:00:00,490.41,492.12,490.28,491.91,6934.0,485.503,487.1958,485.3743,486.9879,6934.0
2023-08-07 11:30:00,491.6,491.6,490.57,491.26,3525.0,486.681,486.681,485.6613,486.3444,3525.0
2023-08-07 12:00:00,491.08,491.54,490.8,490.83,2757.0,486.1662,486.6216,485.889,485.9187,2757.0
2023-08-07 12:30:00,490.56,491.3,490.23,491.3,2500.0,485.6514,486.384,485.3248,486.384,2500.0
2023-08-07 13:00:00,491.18,491.66,490.94,490.98,3371.0,486.2652,486.7404,486.0276,486.0672,3371.0
2023-08-07 13:30:00,491.25,491.55,491.0,491.55,5232.0,486.3345,486.6315,486.087,486.6315,5232.0
2023-08-07 14:00:00,491.75,491.91,490.97,491.06,6141.0,486.8295,486.9879,486.0573,486.1464,6141.0
2023-08-07 14:30:00,491.29,491.9,491.28,491.67,4692.0,486.3741,486.978,486.3642,486.7503,4692.0
2023-08-07 15:00:00,491.67,491.88,491.22,491.26,9490.0,486.7503,486.9582,486.3048,486.3444,9490.0
2023-08-07 15:30:00,491.37,492.78,491.27,492.7,36353.0,486.4533,487.8492,486.3543,487.77,36353.0
2023-08-08 09:30:00,492.7,492.8,489.5,490.12,9960.0,487.77,487.869,484.6021,485.2159,9960.0
2023-08-08 10:00:00,488.87,489.72,487.89,487.9,2618.0,483.9784,484.8199,483.0082,483.0181,2618.0
2023-08-08 10:30:00,488.25,488.86,487.95,488.24,2914.0,483.3646,483.9685,483.0676,483.3547,2914.0
2023-08-08 11:00:00,488.0,489.48,487.87,489.39,5237.0,483.1171,484.5823,482.9884,484.4932,5237.0
2023-08-08 11:30:00,489.35,489.87,489.21,489.67,5499.0,484.4536,484.9684,484.315,484.7704,5499.0
2023-08-08 12:00:00,489.08,490.05,489.07,489.51,4266.0,484.1863,485.1466,484.1764,484.612,4266.0
2023-08-08 12:30:00,489.37,490.51,489.37,490.45,2565.0,484.4734,485.6019,484.4734,485.5426,2565.0
2023-08-08 13:00:00,490.36,490.61,490.0,490.05,2088.0,485.4535,485.7009,485.0971,485.1466,2088.0
2023-08-08 13:30:00,490.38,490.52,489.96,490.45,2105.0,485.4733,485.6118,485.0575,485.5426,2105.0
2023-08-08 14:00:00,490.03,491.29,489.98,491.29,3789.0,485.1268,486.3741,485.0773,486.3741,3789.0
2023-08-08 14:30:00,491.45,492.21,490.97,492.21,4048.0,486.5325,487.2849,486.0573,487.2849,4048.0
2023-08-08 15:00:00,491.94,492.25,491.55,491.57,5584.0,487.0176,487.3245,486.6315,486.6513,5584.0
2023-08-08 15:30:00,491.59,492.35,491.06,491.38,23373.0,486.6711,487.4235,486.1464,486.4632,23373.0
2023-08-09 09:30:00,493.0,493.0,489.83,490.34,17364.0,488.067,488.067,484.9288,485.4337,17364.0
2023-08-09 10:00:00,491.15,492.04,490.47,491.42,5821.0,486.2355,487.1166,485.5624,486.5028,5821.0
2023-08-09 10:30:00,491.5,491.98,490.2,490.2,4500.0,486.582,487.0572,485.2951,485.2951,4500.0
2023-08-09 11:00:00,490.57,491.62,490.48,490.54,19137.0,485.6613,486.7008,485.5723,485.6316,19137.0
2023-08-09 11:30:00,490.36,490.49,488.02,488.1,4378.0,485.4535,485.5822,483.1369,483.2161,4378.0
2023-08-09 12:00:00,488.36,489.4,487.68,488.04,4254.0,483.4735,484.5031,482.8003,483.1567,4254.0
2023-08-09 12:30:00,488.11,489.43,488.04,489.38,8195.0,483.226,484.5328,483.1567,484.4833,8195.0
2023-08-09 13:00:00,489.24,490.74,489.1,490.29,6559.0,484.3447,485.8296,484.2061,485.3842,6559.0
2023-08-09 13:30:00,490.69,491.04,490.48,490.77,5679.0,485.7801,486.1266,485.5723,485.8593,5679.0
2023-08-09 14:00:00,490.72,492.26,490.35,492.11,11671.0,485.8098,487.3344,485.4436,487.1859,11671.0
2023-08-09 14:30:00,492.63,492.75,492.03,492.17,6067.0,487.7007,487.8195,487.1067,487.2453,6067.0
2023-08-09 15:00:00,492.01,492.01,491.03,491.42,5745.0,487.0869,487.0869,486.1167,486.5028,5745.0
2023-08-09 15:30:00,491.24,491.35,488.31,488.63,66725.0,486.3246,486.4335,483.424,483.7408,66725.0
2023-08-10 09:30:00,493.0,494.95,492.19,492.2,7308.0,488.067,489.9975,487.2651,487.275,7308.0
2023-08-10 10:00:00,492.53,493.7,491.01,492.87,12508.0,487.6017,488.76,486.0969,487.9383,12508.0
2023-08-10 10:30:00,493.06,493.06,491.0,492.25,4150.0,488.1264,488.1264,486.087,487.3245,4150.0
2023-08-10 11:00:00,491.85,491.85,490.54,491.31,6500.0,486.9285,486.9285,485.6316,486.3939,6500.0
2023-08-10 11:30:00,491.25,491.4,488.75,490.07,4300.0,486.3345,486.483,483.8596,485.1664,4300.0
2023-08-10 12:00:00,489.8,489.8,488.5,488.89,3336.0,484.8991,484.8991,483.6121,483.9982,3336.0
2023-08-10 12:30:00,488.72,489.89,488.72,488.86,3000.0,483.8299,484.9882,483.8299,483.9685,3000.0
2023-08-10 13:00:00,488.56,489.51,488.49,488.83,1880.0,483.6715,484.612,483.6022,483.9388,1880.0
2023-08-10 13:30:00,488.83,489.56,488.45,488.45,2843.0,483.9388,484.6615,483.5626,483.5626,2843.0
2023-08-10 14:00:00,488.67,489.74,488.44,489.3,4861.0,483.7804,484.8397,483.5527,484.4041,4861.0
2023-08-10 14:30:00,489.33,489.82,488.61,489.79,3106.0,484.4338,484.9189,483.721,484.8892,3106.0
2023-08-10 15:00:00,489.61,489.78,488.34,488.49,7632.0,484.711,484.8793,483.4537,483.6022,7632.0
2023-08-10 15:30:00,488.43,488.66,487.25,487.97,12810.0,483.5428,483.7705,482.3746,483.0874,12810.0
2023-08-11 09:30:00,487.58,488.24,486.17,487.53,4528.0,482.7013,483.3547,481.3054,482.6518,4528.0
2023-08-11 10:00:00,488.26,488.66,487.19,488.48,3000.0,483.3745,483.7705,482.3152,483.5923,3000.0
2023-08-11 10:30:00,488.93,488.93,487.3,487.46,5267.0,484.0378,484.0378,482.4241,482.5825,5267.0
2023-08-11 11:00:00,487.37,488.09,486.98,487.14,5430.0,482.4934,483.2062,482.1073,482.2657,5430.0
2023-08-11 11:30:00,487.51,488.75,487.38,488.75,7894.0,482.632,483.8596,482.5033,483.8596,7894.0
2023-08-11 12:00:00,489.01,489.1,487.96,488.22,4078.0,484.117,484.2061,483.0775,483.3349,4078.0
2023-08-11 12:30:00,488.49,488.9,488.18,488.55,5417.0,483.6022,484.0081,483.2953,483.6616,5417.0
2023-08-11 13:00:00,488.87,489.52,488.5,489.44,3424.0,483.9784,484.6219,483.6121,484.5427,3424.0
2023-08-11 13:30:00,489.11,489.5,488.26,489.0,4419.0,484.216,484.6021,483.3745,484.1071,4419.0
2023-08-11 14:00:00,488.88,489.56,488.62,489.36,5105.0,483.9883,484.6615,483.7309,484.4635,5105.0
2023-08-11 14:30:00,489.5,490.11,489.32,490.11,4117.0,484.6021,485.206,484.4239,485.206,4117.0
2023-08-11 15:00:00,489.86,490.16,489.21,489.87,8943.0,484.9585,485.2555,484.315,484.9684,8943.0
2023-08-11 15:30:00,489.87,490.7,488.73,489.32,49171.0,484.9684,485.79,483.8398,484.4239,49171.0
2023-08-14 09:30:00,489.03,493.04,489.01,493.04,5687.0,484.1368,488.1066,484.117,488.1066,5687.0
2023-08-14 10:00:00,492.57,493.58,492.4,492.4,5397.0,487.6413,488.6412,487.473,487.473,5397.0
2023-08-14 10:30:00,493.17,494.2,493.17,494.2,9003.0,488.2353,489.255,488.2353,489.255,9003.0
2023-08-14 11:00:00,494.2,495.68,493.95,495.66,9158.0,489.255,490.7202,489.0075,490.7004,9158.0
2023-08-14 11:30:00,495.44,495.82,495.31,495.4,3075.0,490.4826,490.8588,490.3539,490.443,3075.0
2023-08-14 12:00:00,495.46,495.68,494.95,495.38,3626.0,490.5024,490.7202,489.9975,490.4232,3626.0
2023-08-14 12:30:00,495.23,495.67,494.46,494.5,3642.0,490.2747,490.7103,489.5124,489.552,3642.0
2023-08-14 13:00:00,494.79,494.79,494.01,494.45,3118.0,489.8391,489.8391,489.0669,489.5025,3118.0
2023-08-14 13:30:00,494.69,495.14,494.31,494.43,3810.0,489.7401,490.1856,489.3639,489.4827,3810.0
2023-08-14 14:00:00,494.22,494.84,494.05,494.78,4089.0,489.2748,489.8886,489.1065,489.8292,4089.0
2023-08-14 14:30:00,494.75,494.96,494.48,494.65,7516.0,489.7995,490.0074,489.5322,489.7005,7516.0
2023-08-14 15:00:00,494.65,495.24,494.42,494.83,6781.0,489.7005,490.2846,489.4728,489.8787,6781.0
2023-08-14 15:30:00,495.03,497.87,494.6,496.45,48420.0,490.0767,492.8883,489.651,491.4825,48420.0
2023-08-15 09:30:00,495.43,497.51,494.13,496.92,11982.0,490.4727,492.5319,489.1857,491.9478,11982.0
2023-08-15 10:00:00,496.03,497.06,495.99,497.06,21474.0,491.0667,492.0864,491.0271,492.0864,21474.0
2023-08-15 10:30:00,497.06,497.21,495.32,495.6,10456.0,492.0864,492.2349,490.3638,490.641,10456.0
2023-08-15 11:00:00,495.64,495.69,494.02,494.54,3050.0,490.6806,490.7301,489.0768,489.5916,3050.0
2023-08-15 11:30:00,494.37,495.42,494.37,494.57,7349.0,489.4233,490.4628,489.4233,489.6213,7349.0
2023-08-15 12:00:00,495.04,495.51,494.69,494.81,4745.0,490.0866,490.5519,489.7401,489.8589,4745.0
2023-08-15 12:30:00,494.87,495.21,494.5,495.13,6400.0,489.9183,490.2549,489.552,490.1757,6400.0
2023-08-15 13:00:00,495.15,495.47,494.89,495.15,5875.0,490.1955,490.5123,489.9381,490.1955,5875.0
2023-08-15 13:30:00,495.11,495.49,494.72,495.37,9410.0,490.1559,490.5321,489.7698,490.4133,9410.0
2023-08-15 14:00:00,495.33,495.7,494.94,495.57,8207.0,490.3737,490.74,489.9876,490.6113,8207.0
2023-08-15 14:30:00,495.59,496.21,495.24,496.0,19885.0,490.6311,491.2449,490.2846,491.037,19885.0
2023-08-15 15:00:00,496.0,496.54,495.58,495.69,15489.0,491.037,491.5716,490.6212,490.7301,15489.0
2023-08-15 15:30:00,495.69,495.77,494.31,494.9,59592.0,490.7301,490.8093,489.3639,489.948,59592.0
2023-08-16 09:30:00,495.04,497.7,492.19,495.81,16087.0,490.0866,492.72,487.2651,490.8489,16087.0
2023-08-16 10:00:00,494.49,495.79,493.9,494.62,1600.0,489.5421,490.8291,488.958,489.6708,1600.0
2023-08-16 10:30:00,494.48,496.32,494.37,496.21,7865.0,489.5322,491.3538,489.4233,491.2449,7865.0
2023-08-16 11:00:00,496.03,496.5,495.61,496.21,9369.0,491.0667,491.532,490.6509,491.2449,9369.0
2023-08-16 11:30:00,496.38,496.6,496.0,496.08,1030.0,491.4132,491.631,491.037,491.1162,1030.0
2023-08-16 12:00:00,495.84,497.49,495.83,496.77,7822.0,490.8786,492.5121,490.8687,491.7993,7822.0
2023-08-16 12:30:00,496.86,497.17,496.43,496.43,4003.0,491.8884,492.1953,491.4627,491.4627,4003.0
2023-08-16 13:00:00,496.43,497.13,496.37,496.45,8878.0,491.4627,492.1557,491.4033,491.4825,8878.0
2023-08-16 13:30:00,496.2,497.24,496.19,496.8,2866.0,491.235,492.2646,491.2251,491.829,2866.0
2023-08-16 14:00:00,496.81,497.02,496.06,496.97,13948.0,491.8389,492.0468,491.0964,491.9973,13948.0
2023-08-16 14:30:00,497.17,497.46,496.79,496.96,10231.0,492.1953,492.4824,491.8191,491.9874,10231.0
2023-08-16 15:00:00,496.6,497.04,496.43,496.88,16661.0,491.631,492.0666,491.4627,491.9082,16661.0
2023-08-16 15:30:00,496.77,497.32,495.58,495.64,57188.0,491.7993,492.3438,490.6212,490.6806,57188.0
2023-08-17 09:30:00,495.07,496.83,493.98,494.66,7332.0,490.1163,491.8587,489.0372,489.7104,7332.0
2023-08-17 10:00:00,495.06,495.63,493.05,494.83,16387.0,490.1064,490.6707,488.1165,489.8787,16387.0
2023-08-17 10:30:00,494.83,494.83,493.77,493.77,4688.0,489.8787,489.8787,488.8293,488.8293,4688.0
2023-08-17 11:00:00,493.7,493.99,490.54,490.68,9581.0,488.76,489.0471,485.6316,485.7702,9581.0
2023-08-17 11:30:00,490.83,492.05,490.5,492.05,10454.0,485.9187,487.1265,485.592,487.1265,10454.0
2023-08-17 12:00:00,491.94,493.42,491.93,493.03,5501.0,487.0176,488.4828,487.0077,488.0967,5501.0
2023-08-17 12:30:00,493.27,493.57,492.56,493.21,14477.0,488.3343,488.6313,487.6314,488.2749,14477.0
2023-08-17 13:00:00,492.9,493.17,491.62,491.62,4847.0,487.968,488.2353,486.7008,486.7008,4847.0
2023-08-17 13:30:00,491.69,492.28,491.41,491.63,4283.0,486.7701,487.3542,486.4929,486.7107,4283.0
2023-08-17 14:00:00,491.5,491.9,490.96,491.36,4563.0,486.582,486.978,486.0474,486.4434,4563.0
2023-08-17 14:30:00,491.07,491.37,490.5,491.25,16886.0,486.1563,486.4533,485.592,486.3345,16886.0
2023-08-17 15:00:00,491.32,491.32,488.1,488.47,16531.0,486.4038,486.4038,483.2161,483.5824,16531.0
2023-08-17 15:30:00,488.48,488.5,486.17,486.73,52983.0,483.5923,483.6121,481.3054,481.8598,52983.0
2023-08-18 09:30:00,483.84,486.69,482.09,485.97,17912.0,478.9987,481.8202,477.2662,481.1074,17912.0
2023-08-18 10:00:00,485.64,487.23,485.47,486.41,9332.0,480.7807,482.3548,480.6124,481.543,9332.0
2023-08-18 10:30:00,486.66,487.24,486.51,486.51,3346.0,481.7905,482.3647,481.642,481.642,3346.0
2023-08-18 11:00:00,486.8,487.15,486.28,486.38,4695.0,481.9291,482.2756,481.4143,481.5133,4695.0
2023-08-18 11:30:00,486.41,486.8,485.18,486.03,3116.0,481.543,481.9291,480.3253,481.1668,3116.0
2023-08-18 12:00:00,485.78,485.96,484.92,485.2,2436.0,480.9193,481.0975,480.0679,480.3451,2436.0
2023-08-18 12:30:00,485.41,485.61,484.89,484.89,1600.0,480.553,480.751,480.0382,480.0382,1600.0
2023-08-18 13:00:00,484.91,484.91,484.23,484.73,2404.0,480.058,480.058,479.3848,479.8798,2404.0
2023-08-18 13:30:00,485.03,485.7,484.61,485.53,5628.0,480.1768,480.8401,479.761,480.6718,5628.0
2023-08-18 14:00:00,485.48,485.51,484.88,485.33,2942.0,480.6223,480.652,480.0283,480.4738,2942.0
2023-08-18 14:30:00,485.22,485.9,484.77,484.77,3959.0,480.3649,481.0381,479.9194,479.9194,3959.0
2023-08-18 15:00:00,484.43,484.9,484.02,484.9,5502.0,479.5828,480.0481,479.1769,480.0481,5502.0
2023-08-18 15:30:00,484.72,486.04,483.62,484.41,19726.0,479.8699,481.1767,478.7809,479.563,19726.0
2023-08-21 09:30:00,484.36,485.9,484.36,485.9,4383.0,479.5135,481.0381,479.5135,481.0381,4383.0
2023-08-21 10:00:00,485.72,486.45,483.41,483.41,3585.0,480.8599,481.5826,478.573,478.573,3585.0
2023-08-21 10:30:00,483.15,484.99,483.15,484.32,6581.0,478.3156,480.1372,478.3156,479.4739,6581.0
2023-08-21 11:00:00,484.2,484.44,483.17,483.17,4565.0,479.3551,479.5927,478.3354,478.3354,4565.0
2023-08-21 11:30:00,483.37,483.65,482.78,483.12,3012.0,478.5334,478.8106,477.9493,478.2859,3012.0
2023-08-21 12:00:00,483.13,484.1,482.74,484.1,2485.0,478.2958,479.2561,477.9097,479.2561,2485.0
2023-08-21 12:30:00,483.96,484.14,483.48,484.13,3820.0,479.1175,479.2957,478.6423,479.2858,3820.0
2023-08-21 13:00:00,484.5,485.25,484.23,485.19,5220.0,479.6521,480.3946,479.3848,480.3352,5220.0
2023-08-21 13:30:00,484.81,485.18,484.55,484.98,2150.0,479.959,480.3253,479.7016,480.1273,2150.0
2023-08-21 14:00:00,484.99,484.99,484.05,484.36,4629.0,480.1372,480.1372,479.2066,479.5135,4629.0
2023-08-21 14:30:00,484.34,486.22,484.33,486.05,5352.0,479.4937,481.3549,479.4838,481.1866,5352.0
2023-08-21 15:00:00,485.97,486.92,485.76,486.71,8560.0,481.1074,482.0479,480.8995,481.84,8560.0
2023-08-21 15:30:00,486.56,487.43,485.82,486.01,43384.0,481.6915,482.5528,480.9589,481.147,43384.0
2023-08-22 09:30:00,487.31,490.97,487.02,487.02,5379.0,482.434,486.0573,482.1469,482.1469,5379.0
2023-08-22 10:00:00,488.01,489.12,487.48,488.87,2904.0,483.127,484.2259,482.6023,483.9784,2904.0
2023-08-22 10:30:00,488.41,488.41,487.41,488.02,4800.0,483.523,483.523,482.533,483.1369,4800.0
2023-08-22 11:00:00,488.0,488.64,486.98,488.64,8188.0,483.1171,483.7507,482.1073,483.7507,8188.0
2023-08-22 11:30:00,488.0,488.0,486.67,487.0,10125.0,483.1171,483.1171,481.8004,482.1271,10125.0
2023-08-22 12:00:00,486.9,487.89,486.5,487.89,1500.0,482.0281,483.0082,481.6321,483.0082,1500.0
2023-08-22 12:30:00,487.78,488.25,487.25,487.74,1832.0,482.8993,483.3646,482.3746,482.8597,1832.0
2023-08-22 13:00:00,487.61,487.61,486.75,487.23,1500.0,482.731,482.731,481.8796,482.3548,1500.0
2023-08-22 13:30:00,487.33,487.66,485.5,485.94,12826.0,482.4538,482.7805,480.6421,481.0777,12826.0
2023-08-22 14:00:00,486.24,486.27,485.63,486.22,2742.0,481.3747,481.4044,480.7708,481.3549,2742.0
2023-08-22 14:30:00,486.66,487.1,486.43,486.8,5581.0,481.7905,482.2261,481.5628,481.9291,5581.0
2023-08-22 15:00:00,486.95,487.64,486.65,487.0,6984.0,482.0776,482.7607,481.7806,482.1271,6984.0
2023-08-22 15:30:00,486.93,487.75,486.12,487.58,33894.0,482.0578,482.8696,481.2559,482.7013,33894.0
2023-08-23 09:30:00,488.1,489.89,487.66,488.97,12176.0,483.2161,484.9882,482.7805,484.0774,12176.0
2023-08-23 10:00:00,488.66,490.79,488.65,490.79,9126.0,483.7705,485.8791,483.7606,485.8791,9126.0
2023-08-23 10:30:00,491.09,492.2,490.63,491.98,2251.0,486.1761,487.275,485.7207,487.0572,2251.0
2023-08-23 11:00:00,492.07,493.48,491.42,493.48,9409.0,487.1463,488.5422,486.5028,488.5422,9409.0
2023-08-23 11:30:00,493.35,493.69,492.03,493.54,12266.0,488.4135,488.7501,487.1067,488.6016,12266.0
2023-08-23 12:00:00,493.49,493.52,492.66,493.01,3351.0,488.5521,488.5818,487.7304,488.0769,3351.0
2023-08-23 12:30:00,493.16,493.37,492.65,492.67,2050.0,488.2254,488.4333,487.7205,487.7403,2050.0
2023-08-23 13:00:00,492.81,493.98,492.81,493.52,2400.0,487.8789,489.0372,487.8789,488.5818,2400.0
2023-08-23 13:30:00,493.56,493.95,493.3,493.42,2957.0,488.6214,489.0075,488.364,488.4828,2957.0
2023-08-23 14:00:00,493.62,493.71,492.71,492.96,5220.0,488.6808,488.7699,487.7799,488.0274,5220.0
2023-08-23 14:30:00,492.85,493.04,492.31,492.82,11029.0,487.9185,488.1066,487.3839,487.8888,11029.0
2023-08-23 15:00:00,492.7,493.8,492.7,493.8,3532.0,487.77,488.859,487.77,488.859,3532.0
2023-08-23 15:30:00,493.7,493.7,492.45,492.89,19691.0,488.76,488.76,487.5225,487.9581,19691.0
2023-08-24 09:30:00,495.0,498.0,492.01,498.0,17000.0,490.047,493.017,487.0869,493.017,17000.0
2023-08-24 10:00:00,498.42,498.42,494.32,494.56,7548.0,493.4328,493.4328,489.3738,489.6114,7548.0
2023-08-24 10:30:00,494.89,494.89,492.74,492.74,7139.0,489.9381,489.9381,487.8096,487.8096,7139.0
2023-08-24 11:00:00,492.22,492.68,491.96,492.27,6336.0,487.2948,487.7502,487.0374,487.3443,6336.0
2023-08-24 11:30:00,491.88,492.76,491.61,491.9,4193.0,486.9582,487.8294,486.6909,486.978,4193.0
2023-08-24 12:00:00,492.38,494.42,491.63,493.83,13100.0,487.4532,489.4728,486.7107,488.8887,13100.0
2023-08-24 12:30:00,493.77,494.15,492.91,492.91,9663.0,488.8293,489.2055,487.9779,487.9779,9663.0
2023-08-24 13:00:00,492.81,493.2,491.24,491.24,3371.0,487.8789,488.265,486.3246,486.3246,3371.0
2023-08-24 13:30:00,490.69,491.06,489.77,490.35,4964.0,485.7801,486.1464,484.8694,485.4436,4964.0
2023-08-24 14:00:00,490.83,491.45,489.98,489.99,1901.0,485.9187,486.5325,485.0773,485.0872,1901.0
2023-08-24 14:30:00,490.59,490.77,490.04,490.57,2900.0,485.6811,485.8593,485.1367,485.6613,2900.0
2023-08-24 15:00:00,490.18,490.64,490.01,490.42,4470.0,485.2753,485.7306,485.107,485.5129,4470.0
2023-08-24 15:30:00,490.3,490.39,488.5,488.5,19695.0,485.3941,485.4832,483.6121,483.6121,19695.0
2023-08-25 09:30:00,490.82,494.67,490.12,493.88,11446.0,485.9088,489.7203,485.2159,488.9382,11446.0
2023-08-25 10:00:00,494.42,496.08,492.49,492.51,12713.0,489.4728,491.1162,487.5621,487.5819,12713.0
2023-08-25 10:30:00,492.4,493.3,490.6,490.73,3155.0,487.473,488.364,485.691,485.8197,3155.0
2023-08-25 11:00:00,490.79,491.84,489.92,491.45,2600.0,485.8791,486.9186,485.0179,486.5325,2600.0
2023-08-25 11:30:00,492.2,493.62,491.98,493.59,4448.0,487.275,488.6808,487.0572,488.6511,4448.0
2023-08-25 12:00:00,493.37,495.37,493.36,495.37,4083.0,488.4333,490.4133,488.4234,490.4133,4083.0
2023-08-25 12:30:00,495.08,495.57,494.91,495.38,2978.0,490.1262,490.6113,489.9579,490.4232,2978.0
2023-08-25 13:00:00,495.57,495.79,494.2,494.66,2400.0,490.6113,490.8291,489.255,489.7104,2400.0
2023-08-25 13:30:00,494.43,495.16,493.89,495.16,2220.0,489.4827,490.2054,488.9481,490.2054,2220.0
2023-08-25 14:00:00,495.46,496.11,494.62,495.81,3632.0,490.5024,491.1459,489.6708,490.8489,3632.0
2023-08-25 14:30:00,495.79,496.35,495.46,496.35,3295.0,490.8291,491.3835,490.5024,491.3835,3295.0
2023-08-25 15:00:00,496.49,496.49,495.88,496.0,2100.0,491.5221,491.5221,490.9182,491.037,2100.0
2023-08-25 15:30:00,495.89,496.55,494.35,494.58,20869.0,490.9281,491.5815,489.4035,489.6312,20869.0
2023-08-28 09:30:00,495.38,496.0,493.74,495.47,6993.0,490.4232,491.037,488.7996,490.5123,6993.0
2023-08-28 10:00:00,495.55,495.88,494.85,495.67,3129.0,490.5915,490.9182,489.8985,490.7103,3129.0
2023-08-28 10:30:00,495.56,495.83,493.6,494.14,4307.0,490.6014,490.8687,488.661,489.1956,4307.0
2023-08-28 11:00:00,494.6,495.62,494.24,495.19,4611.0,489.651,490.6608,489.2946,490.2351,4611.0
2023-08-28 11:30:00,494.97,496.33,494.78,495.71,3137.0,490.0173,491.3637,489.8292,490.7499,3137.0
2023-08-28 12:00:00,495.79,495.92,494.62,495.08,5545.0,490.8291,490.9578,489.6708,490.1262,5545.0
2023-08-28 12:30:00,495.13,496.0,495.13,495.99,2502.0,490.1757,491.037,490.1757,491.0271,2502.0
2023-08-28 13:00:00,496.29,497.07,495.93,495.94,3016.0,491.3241,492.0963,490.9677,490.9776,3016.0
2023-08-28 13:30:00,496.22,496.44,495.31,495.31,4134.0,491.2548,491.4726,490.3539,490.3539,4134.0
2023-08-28 14:00:00,495.37,495.78,495.11,495.62,3800.0,490.4133,490.8192,490.1559,490.6608,3800.0
2023-08-28 14:30:00,495.6,496.2,495.4,495.91,2775.0,490.641,491.235,490.443,490.9479,2775.0
2023-08-28 15:00:00,496.08,496.31,495.4,496.1,4302.0,491.1162,491.3439,490.443,491.136,4302.0
2023-08-28 15:30:00,495.96,496.83,494.78,495.39,15853.0,490.9974,491.8587,489.8292,490.4331,15853.0
2023-08-29 09:30:00,493.96,496.97,493.96,494.61,4541.0,489.0174,491.9973,489.0174,489.6609,4541.0
2023-08-29 10:00:00,495.85,496.51,494.11,495.78,3500.0,490.8885,491.5419,489.1659,490.8192,3500.0
2023-08-29 10:30:00,495.81,496.88,494.48,494.69,4402.0,490.8489,491.9082,489.5322,489.7401,4402.0
2023-08-29 11:00:00,494.96,496.28,494.9,495.72,2414.0,490.0074,491.3142,489.948,490.7598,2414.0
2023-08-29 11:30:00,495.84,496.56,495.49,496.3,2421.0,490.8786,491.5914,490.5321,491.334,2421.0
2023-08-29 12:00:00,496.3,496.81,495.6,496.5,5144.0,491.334,491.8389,490.641,491.532,5144.0
2023-08-29 12:30:00,496.75,496.78,496.1,496.33,4346.0,491.7795,491.8092,491.136,491.3637,4346.0
2023-08-29 13:00:00,496.41,497.07,496.37,496.4,2100.0,491.4429,492.0963,491.4033,491.433,2100.0
2023-08-29 13:30:00,496.4,497.66,496.39,496.99,3048.0,491.433,492.6804,491.4231,492.0171,3048.0
2023-08-29 14:00:00,496.8,497.98,496.69,497.32,5227.0,491.829,492.9972,491.7201,492.3438,5227.0
2023-08-29 14:30:00,497.53,498.25,497.28,497.28,4044.0,492.5517,493.2645,492.3042,492.3042,4044.0
2023-08-29 15:00:00,497.08,498.39,497.07,497.86,9522.0,492.1062,493.4031,492.0963,492.8784,9522.0
2023-08-29 15:30:00,498.05,498.58,497.74,498.15,27956.0,493.0665,493.5912,492.7596,493.1655,27956.0
2023-08-30 09:30:00,499.1,502.34,497.44,502.3,8743.0,494.106,497.3136,492.4626,497.274,8743.0
2023-08-30 10:00:00,502.13,502.73,501.66,501.75,7484.0,497.1057,497.6997,496.6404,496.7295,7484.0
2023-08-30 10:30:00,502.47,502.52,501.35,502.52,2300.0,497.4423,497.4918,496.3335,497.4918,2300.0
2023-08-30 11:00:00,502.34,502.74,501.87,502.17,6655.0,497.3136,497.7096,496.8483,497.1453,6655.0
2023-08-30 11:30:00,502.17,502.54,501.8,502.06,4521.0,497.1453,497.5116,496.779,497.0364,4521.0
2023-08-30 12:00:00,501.77,502.3,501.76,501.96,5328.0,496.7493,497.274,496.7394,496.9374,5328.0
2023-08-30 12:30:00,501.9,502.81,501.9,502.58,6582.0,496.878,497.7789,496.878,497.5512,6582.0
2023-08-30 13:00:00,502.75,502.92,502.5,502.92,3440.0,497.7195,497.8878,497.472,497.8878,3440.0
2023-08-30 13:30:00,502.81,503.38,502.37,502.56,8328.0,497.7789,498.3432,497.3433,497.5314,8328.0
2023-08-30 14:00:00,502.48,503.72,502.06,502.83,5726.0,497.4522,498.6798,497.0364,497.7987,5726.0
2023-08-30 14:30:00,502.88,503.86,502.66,503.56,7696.0,497.8482,498.8184,497.6304,498.5214,7696.0
2023-08-30 15:00:00,503.31,504.11,503.13,503.85,9846.0,498.2739,499.0659,498.0957,498.8085,9846.0
2023-08-30 15:30:00,503.75,503.79,502.41,502.52,37603.0,498.7095,498.7491,497.3829,497.4918,37603.0
2023-08-31 09:30:00,504.73,504.73,502.12,502.46,9993.0,499.6797,499.6797,497.0958,497.4324,9993.0
2023-08-31 10:00:00,502.6,502.74,501.56,502.41,3905.0,497.571,497.7096,496.5414,497.3829,3905.0
2023-08-31 10:30:00,502.37,502.37,501.22,501.55,8954.0,497.3433,497.3433,496.2048,496.5315,8954.0
2023-08-31 11:00:00,501.67,501.67,500.69,500.98,5513.0,496.6503,496.6503,495.6801,495.9672,5513.0
2023-08-31 11:30:00,500.95,501.55,500.49,500.99,3631.0,495.9375,496.5315,495.4821,495.9771,3631.0
2023-08-31 12:00:00,501.34,501.42,500.5,500.6,2569.0,496.3236,496.4028,495.492,495.591,2569.0
2023-08-31 12:30:00,500.94,501.25,500.09,500.85,3278.0,495.9276,496.2345,495.0861,495.8385,3278.0
2023-08-31 13:00:00,500.67,501.05,500.41,500.82,2372.0,495.6603,496.0365,495.4029,495.8088,2372.0
2023-08-31 13:30:00,500.87,501.54,500.85,501.47,2655.0,495.8583,496.5216,495.8385,496.4523,2655.0
2023-08-31 14:00:00,501.57,501.71,501.35,501.62,2089.0,496.5513,496.6899,496.3335,496.6008,2089.0
2023-08-31 14:30:00,501.48,501.69,500.59,500.61,5577.0,496.4622,496.6701,495.5811,495.6009,5577.0
2023-08-31 15:00:00,500.61,500.97,500.18,500.4,4412.0,495.6009,495.9573,495.1752,495.393,4412.0
2023-08-31 15:30:00,500.25,500.77,498.87,499.06,29660.0,495.2445,495.7593,493.8783,494.0664,29660.0
2023-09-01 09:30:00,500.37,500.84,496.61,499.86,9456.0,495.3633,495.8286,491.6409,494.8584,9456.0
2023-09-01 10:00:00,499.16,500.72,498.87,500.14,4671.0,494.1654,495.7098,493.8783,495.1356,4671.0
2023-09-01 10:30:00,500.06,500.94,499.73,500.94,3967.0,495.0564,495.9276,494.7297,495.9276,3967.0
2023-09-01 11:00:00,500.89,501.29,499.47,499.64,7748.0,495.8781,496.2741,494.4723,494.6406,7748.0
2023-09-01 11:30:00,499.63,499.69,498.39,498.39,2807.0,494.6307,494.6901,493.4031,493.4031,2807.0
2023-09-01 12:00:00,498.43,498.59,497.46,497.79,2060.0,493.4427,493.6011,492.4824,492.8091,2060.0
2023-09-01 12:30:00,497.65,497.88,497.17,497.72,1700.0,492.6705,492.8982,492.1953,492.7398,1700.0
2023-09-01 13:00:00,497.42,497.72,497.01,497.13,2921.0,492.4428,492.7398,492.0369,492.1557,2921.0
2023-09-01 13:30:00,497.61,497.61,496.58,496.95,2600.0,492.6309,492.6309,491.6112,491.9775,2600.0
2023-09-01 14:00:00,496.82,497.72,496.78,497.19,3400.0,491.8488,492.7398,491.8092,492.2151,3400.0
2023-09-01 14:30:00,497.43,498.19,497.43,498.09,1900.0,492.4527,493.2051,492.4527,493.1061,1900.0
2023-09-01 15:00:00,498.29,499.31,498.29,499.1,3059.0,493.3041,494.3139,493.3041,494.106,3059.0
2023-09-01 15:30:00,499.28,499.98,498.38,499.52,26220.0,494.2842,494.9772,493.3932,494.5218,26220.0
2023-09-05 09:30:00,498.99,502.36,491.13,492.01,22836.0,493.9971,497.3334,486.2157,487.0869,22836.0
2023-09-05 10:00:00,493.74,495.32,493.74,494.27,9676.0,488.7996,490.3638,488.7996,489.3243,9676.0
2023-09-05 10:30:00,494.08,496.18,494.04,495.99,5116.0,489.1362,491.2152,489.0966,491.0271,5116.0
2023-09-05 11:00:00,496.0,496.69,495.7,495.85,5404.0,491.037,491.7201,490.74,490.8885,5404.0
2023-09-05 11:30:00,495.83,495.98,495.01,495.93,1850.0,490.8687,491.0172,490.0569,490.9677,1850.0
2023-09-05 12:00:00,495.91,495.91,495.16,495.26,5241.0,490.9479,490.9479,490.2054,490.3044,5241.0
2023-09-05 12:30:00,495.04,495.31,494.57,495.24,7005.0,490.0866,490.3539,489.6213,490.2846,7005.0
2023-09-05 13:00:00,495.25,495.25,494.0,494.49,7522.0,490.2945,490.2945,489.057,489.5421,7522.0
2023-09-05 13:30:00,494.29,494.29,493.5,493.89,2324.0,489.3441,489.3441,488.562,488.9481,2324.0
2023-09-05 14:00:00,493.9,494.63,493.76,494.63,3080.0,488.958,489.6807,488.8194,489.6807,3080.0
2023-09-05 14:30:00,494.63,495.26,494.4,494.49,6565.0,489.6807,490.3044,489.453,489.5421,6565.0
2023-09-05 15:00:00,494.38,494.38,493.53,494.36,2900.0,489.4332,489.4332,488.5917,489.4134,2900.0
2023-09-05 15:30:00,494.39,495.45,493.25,493.4,23225.0,489.4431,490.4925,488.3145,488.463,23225.0
2023-09-06 09:30:00,493.39,495.9,492.02,495.18,7008.0,488.4531,490.938,487.0968,490.2252,7008.0
2023-09-06 10:00:00,494.83,497.05,494.43,497.05,6690.0,489.8787,492.0765,489.4827,492.0765,6690.0
2023-09-06 10:30:00,497.04,497.04,495.49,496.0,4645.0,492.0666,492.0666,490.5321,491.037,4645.0
2023-09-06 11:00:00,496.09,496.09,494.56,494.74,4741.0,491.1261,491.1261,489.6114,489.7896,4741.0
2023-09-06 11:30:00,494.88,494.88,493.73,494.63,2928.0,489.9282,489.9282,488.7897,489.6807,2928.0
2023-09-06 12:00:00,493.99,494.5,493.99,494.06,2000.0,489.0471,489.552,489.0471,489.1164,2000.0
2023-09-06 12:30:00,493.7,493.79,493.16,493.39,2802.0,488.76,488.8491,488.2254,488.4531,2802.0
2023-09-06 13:00:00,493.39,493.96,492.84,493.81,5954.0,488.4531,489.0174,487.9086,488.8689,5954.0
2023-09-06 13:30:00,493.81,495.02,493.27,494.89,13084.0,488.8689,490.0668,488.3343,489.9381,13084.0
2023-09-06 14:00:00,494.76,495.73,494.36,495.73,2034.0,489.8094,490.7697,489.4134,490.7697,2034.0
2023-09-06 14:30:00,495.58,496.28,495.2,496.23,4610.0,490.6212,491.3142,490.245,491.2647,4610.0
2023-09-06 15:00:00,496.33,496.45,495.41,495.71,5773.0,491.3637,491.4825,490.4529,490.7499,5773.0
2023-09-06 15:30:00,495.71,496.62,494.89,495.0,33328.0,490.7499,491.6508,489.9381,490.047,33328.0
2023-09-07 09:30:00,493.81,495.56,493.81,495.03,8776.0,488.8689,490.6014,488.8689,490.0767,8776.0
2023-09-07 10:00:00,494.63,494.63,492.49,493.72,7436.0,489.6807,489.6807,487.5621,488.7798,7436.0
2023-09-07 10:30:00,493.69,495.46,493.69,494.43,1801.0,488.7501,490.5024,488.7501,489.4827,1801.0
2023-09-07 11:00:00,494.75,495.79,494.71,495.79,3543.0,489.7995,490.8291,489.7599,490.8291,3543.0
2023-09-07 11:30:00,495.8,495.85,494.33,494.35,2627.0,490.839,490.8885,489.3837,489.4035,2627.0
2023-09-07 12:00:00,494.72,495.81,494.72,495.29,1900.0,489.7698,490.8489,489.7698,490.3341,1900.0
2023-09-07 12:30:00,495.15,495.37,494.99,495.37,1435.0,490.1955,490.4133,490.0371,490.4133,1435.0
2023-09-07 13:00:00,495.38,496.15,495.37,495.41,2300.0,490.4232,491.1855,490.4133,490.4529,2300.0
2023-09-07 13:30:00,495.04,495.42,494.39,494.66,8087.0,490.0866,490.4628,489.4431,489.7104,8087.0
2023-09-07 14:00:00,495.08,495.38,494.7,495.34,5351.0,490.1262,490.4232,489.75,490.3836,5351.0
2023-09-07 14:30:00,495.16,495.66,494.98,495.45,2245.0,490.2054,490.7004,490.0272,490.4925,2245.0
2023-09-07 15:00:00,495.42,495.57,494.99,495.56,4028.0,490.4628,490.6113,490.0371,490.6014,4028.0
2023-09-07 15:30:00,495.2,495.8,494.15,494.34,15984.0,490.245,490.839,489.2055,489.3936,15984.0
2023-09-08 09:30:00,495.43,496.09,494.98,496.09,7686.0,490.4727,491.1261,490.0272,491.1261,7686.0
2023-09-08 10:00:00,496.13,497.04,495.21,495.72,4439.0,491.1657,492.0666,490.2549,490.7598,4439.0
2023-09-08 10:30:00,495.73,495.73,494.36,494.68,2800.0,490.7697,490.7697,489.4134,489.7302,2800.0
2023-09-08 11:00:00,494.83,494.9,493.42,493.69,4952.0,489.8787,489.948,488.4828,488.7501,4952.0
2023-09-08 11:30:00,493.38,494.4,492.97,493.4,3377.0,488.4432,489.453,488.0373,488.463,3377.0
2023-09-08 12:00:00,493.33,493.33,492.22,492.31,3673.0,488.3937,488.3937,487.2948,487.3839,3673.0
2023-09-08 12:30:00,492.0,492.07,491.49,491.6,3200.0,487.077,487.1463,486.5721,486.681,3200.0
2023-09-08 13:00:00,491.41,491.82,490.82,491.0,4802.0,486.4929,486.8988,485.9088,486.087,4802.0
2023-09-08 13:30:00,490.89,491.06,490.3,490.68,3170.0,485.9781,486.1464,485.3941,485.7702,3170.0
2023-09-08 14:00:00,490.57,490.67,489.93,490.43,7988.0,485.6613,485.7603,485.0278,485.5228,7988.0
2023-09-08 14:30:00,490.65,491.33,490.39,490.43,5764.0,485.7405,486.4137,485.4832,485.5228,5764.0
2023-09-08 15:00:00,490.3,490.66,489.97,490.2,6847.0,485.3941,485.7504,485.0674,485.2951,6847.0
2023-09-08 15:30:00,490.01,491.75,489.97,491.46,40290.0,485.107,486.8295,485.0674,486.5424,40290.0
2023-09-11 09:30:00,490.28,494.77,490.28,494.42,9837.0,485.3743,489.8193,485.3743,489.4728,9837.0
2023-09-11 10:00:00,494.67,495.62,494.13,495.61,5207.0,489.7203,490.6608,489.1857,490.6509,5207.0
2023-09-11 10:30:00,495.1,495.78,494.45,494.6,6849.0,490.146,490.8192,489.5025,489.651,6849.0
2023-09-11 11:00:00,494.14,495.19,493.93,495.19,5825.0,489.1956,490.2351,488.9877,490.2351,5825.0
2023-09-11 11:30:00,495.61,496.26,495.5,495.72,5000.0,490.6509,491.2944,490.542,490.7598,5000.0
2023-09-11 12:00:00,495.78,497.74,495.77,497.56,7411.0,490.8192,492.7596,490.8093,492.5814,7411.0
2023-09-11 12:30:00,497.7,497.86,497.47,497.86,3215.0,492.72,492.8784,492.4923,492.8784,3215.0
2023-09-11 13:00:00,497.9,498.12,497.43,497.81,3520.0,492.918,493.1358,492.4527,492.8289,3520.0
2023-09-11 13:30:00,497.79,498.36,497.78,498.24,3880.0,492.8091,493.3734,492.7992,493.2546,3880.0
2023-09-11 14:00:00,498.34,498.38,497.93,498.03,2200.0,493.3536,493.3932,492.9477,493.0467,2200.0
2023-09-11 14:30:00,498.18,498.34,497.56,497.6,2468.0,493.1952,493.3536,492.5814,492.621,2468.0
2023-09-11 15:00:00,497.41,497.88,497.2,497.81,7316.0,492.4329,492.8982,492.225,492.8289,7316.0
2023-09-11 15:30:00,497.94,498.58,497.45,497.95,18290.0,492.9576,493.5912,492.4725,492.9675,18290.0
2023-09-12 09:30:00,496.42,497.34,494.0,495.94,7938.0,491.4528,492.3636,489.057,490.9776,7938.0
2023-09-12 10:00:00,495.91,497.19,495.58,497.18,4258.0,490.9479,492.2151,490.6212,492.2052,4258.0
2023-09-12 10:30:00,496.41,496.68,495.02,495.02,3181.0,491.4429,491.7102,490.0668,490.0668,3181.0
2023-09-12 11:00:00,495.04,495.49,494.33,494.98,4036.0,490.0866,490.5321,489.3837,490.0272,4036.0
2023-09-12 11:30:00,495.15,495.45,494.28,494.28,3332.0,490.1955,490.4925,489.3342,489.3342,3332.0
2023-09-12 12:00:00,494.09,494.7,493.73,494.7,4200.0,489.1461,489.75,488.7897,489.75,4200.0
2023-09-12 12:30:00,494.71,494.74,493.91,494.37,3847.0,489.7599,489.7896,488.9679,489.4233,3847.0
2023-09-12 13:00:00,494.17,494.32,493.15,493.43,5543.0,489.2253,489.3738,488.2155,488.4927,5543.0
2023-09-12 13:30:00,492.98,493.12,492.29,492.78,3230.0,488.0472,488.1858,487.3641,487.8492,3230.0
2023-09-12 14:00:00,492.65,493.32,492.02,493.02,9166.0,487.7205,488.3838,487.0968,488.0868,9166.0
2023-09-12 14:30:00,492.97,494.97,492.89,494.02,15182.0,488.0373,490.0173,487.9581,489.0768,15182.0
2023-09-12 15:00:00,493.86,493.95,492.3,492.37,6121.0,488.9184,489.0075,487.374,487.4433,6121.0
2023-09-12 15:30:00,492.25,494.09,492.1,493.77,31170.0,487.3245,489.1461,487.176,488.8293,31170.0
2023-09-13 09:30:00,494.94,499.19,494.84,498.91,16997.0,489.9876,494.1951,489.8886,493.9179,16997.0
2023-09-13 10:00:00,499.16,499.18,495.77,496.62,2900.0,494.1654,494.1852,490.8093,491.6508,2900.0
2023-09-13 10:30:00,496.8,497.52,496.18,497.43,4014.0,491.829,492.5418,491.2152,492.4527,4014.0
2023-09-13 11:00:00,497.5,497.55,496.41,497.4,1825.0,492.522,492.5715,491.4429,492.423,1825.0
2023-09-13 11:30:00,497.5,497.96,497.2,497.28,5400.0,492.522,492.9774,492.225,492.3042,5400.0
2023-09-13 12:00:00,497.2,497.49,496.96,497.1,7756.0,492.225,492.5121,491.9874,492.126,7756.0
2023-09-13 12:30:00,497.62,498.86,497.14,497.46,9068.0,492.6408,493.8684,492.1656,492.4824,9068.0
2023-09-13 13:00:00,497.41,498.06,497.15,497.3,3813.0,492.4329,493.0764,492.1755,492.324,3813.0
2023-09-13 13:30:00,497.41,497.86,497.17,497.57,2215.0,492.4329,492.8784,492.1953,492.5913,2215.0
2023-09-13 14:00:00,497.59,497.59,496.99,497.01,2000.0,492.6111,492.6111,492.0171,492.0369,2000.0
2023-09-13 14:30:00,496.84,497.43,496.11,496.22,5160.0,491.8686,492.4527,491.1459,491.2548,5160.0
2023-09-13 15:00:00,495.87,496.74,495.62,496.19,6938.0,490.9083,491.7696,490.6608,491.2251,6938.0
2023-09-13 15:30:00,496.45,496.51,495.02,495.49,22020.0,491.4825,491.5419,490.0668,490.5321,22020.0
2023-09-14 09:30:00,496.13,499.98,495.59,497.88,11116.0,491.1657,494.9772,490.6311,492.8982,11116.0
2023-09-14 10:00:00,497.94,499.41,497.94,499.41,17038.0,492.9576,494.4129,492.9576,494.4129,17038.0
2023-09-14 10:30:00,499.69,500.4,499.31,500.0,10442.0,494.6901,495.393,494.3139,494.997,10442.0
2023-09-14 11:00:00,500.15,500.23,498.73,498.86,7076.0,495.1455,495.2247,493.7397,493.8684,7076.0
2023-09-14 11:30:00,498.31,498.44,498.19,498.23,655.0,493.3239,493.4526,493.2051,493.2447,655.0
2023-09-14 12:00:00,498.33,499.19,498.24,499.19,3229.0,493.3437,494.1951,493.2546,494.1951,3229.0
2023-09-14 12:30:00,499.18,499.83,499.18,499.34,3064.0,494.1852,494.8287,494.1852,494.3436,3064.0
2023-09-14 13:00:00,499.35,500.15,499.35,499.95,6728.0,494.3535,495.1455,494.3535,494.9475,6728.0
2023-09-14 13:30:00,500.24,500.57,499.72,499.8,5769.0,495.2346,495.5613,494.7198,494.799,5769.0
2023-09-14 14:00:00,499.91,500.11,499.79,499.83,1929.0,494.9079,495.1059,494.7891,494.8287,1929.0
2023-09-14 14:30:00,499.91,500.53,499.73,499.75,2170.0,494.9079,495.5217,494.7297,494.7495,2170.0
2023-09-14 15:00:00,499.57,499.75,498.76,498.98,2300.0,494.5713,494.7495,493.7694,493.9872,2300.0
2023-09-14 15:30:00,499.06,499.97,498.91,499.42,16988.0,494.0664,494.9673,493.9179,494.4228,16988.0
2023-09-15 09:30:00,499.64,499.86,497.11,497.91,62960.0,494.6406,494.8584,492.1359,492.9279,62960.0
2023-09-15 10:00:00,498.02,499.2,497.02,497.09,5868.0,493.0368,494.205,492.0468,492.1161,5868.0
2023-09-15 10:30:00,497.06,497.72,495.37,495.44,7115.0,492.0864,492.7398,490.4133,490.4826,7115.0
2023-09-15 11:00:00,495.55,495.55,494.89,494.9,3053.0,490.5915,490.5915,489.9381,489.948,3053.0
2023-09-15 11:30:00,494.81,495.65,494.51,494.59,7422.0,489.8589,490.6905,489.5619,489.6411,7422.0
2023-09-15 12:00:00,494.65,495.46,494.65,495.33,3805.0,489.7005,490.5024,489.7005,490.3737,3805.0
2023-09-15 12:30:00,495.6,495.7,495.07,495.43,2346.0,490.641,490.74,490.1163,490.4727,2346.0
2023-09-15 13:00:00,495.27,495.27,494.02,494.24,2999.0,490.3143,490.3143,489.0768,489.2946,2999.0
2023-09-15 13:30:00,494.29,495.26,494.08,494.63,4028.0,489.3441,490.3044,489.1362,489.6807,4028.0
2023-09-15 14:00:00,494.54,495.01,493.4,494.75,17849.0,489.5916,490.0569,488.463,489.7995,17849.0
2023-09-15 14:30:00,494.91,495.9,494.9,495.9,4900.0,489.9579,490.938,489.948,490.938,4900.0
2023-09-15 15:00:00,495.67,496.09,495.22,495.64,9434.0,490.7103,491.1261,490.2648,490.6806,9434.0
2023-09-15 15:30:00,495.66,496.11,494.71,495.85,41255.0,490.7004,491.1459,489.7599,490.8885,41255.0
2023-09-18 09:30:00,496.65,498.79,496.15,498.19,5970.0,491.6805,493.7991,491.1855,493.2051,5970.0
2023-09-18 10:00:00,498.97,498.97,497.52,498.25,2050.0,493.9773,493.9773,492.5418,493.2645,2050.0
2023-09-18 10:30:00,498.78,499.42,498.55,499.3,5301.0,493.7892,494.4228,493.5615,494.304,5301.0
2023-09-18 11:00:00,499.6,499.68,498.74,498.99,6966.0,494.601,494.6802,493.7496,493.9971,6966.0
2023-09-18 11:30:00,499.48,500.43,498.83,500.43,4320.0,494.4822,495.4227,493.8387,495.4227,4320.0
2023-09-18 12:00:00,500.51,501.98,500.51,501.98,6420.0,495.5019,496.9572,495.5019,496.9572,6420.0
2023-09-18 12:30:00,502.07,502.07,501.19,501.94,4400.0,497.0463,497.0463,496.1751,496.9176,4400.0
2023-09-18 13:00:00,502.0,502.64,501.92,502.27,5413.0,496.977,497.6106,496.8978,497.2443,5413.0
2023-09-18 13:30:00,501.99,502.34,501.49,501.79,1500.0,496.9671,497.3136,496.4721,496.7691,1500.0
2023-09-18 14:00:00,501.67,501.9,500.75,500.96,4981.0,496.6503,496.878,495.7395,495.9474,4981.0
2023-09-18 14:30:00,500.85,501.26,500.31,500.45,3350.0,495.8385,496.2444,495.3039,495.4425,3350.0
2023-09-18 15:00:00,500.18,500.18,499.69,500.11,2940.0,495.1752,495.1752,494.6901,495.1059,2940.0
2023-09-18 15:30:00,500.0,500.14,498.7,499.16,15499.0,494.997,495.1356,493.71,494.1654,15499.0
2023-09-19 09:30:00,497.89,499.93,497.18,499.93,4725.0,492.9081,494.9277,492.2052,494.9277,4725.0
2023-09-19 10:00:00,499.55,499.6,498.1,499.3,3346.0,494.5515,494.601,493.116,494.304,3346.0
2023-09-19 10:30:00,499.37,499.65,499.1,499.56,1908.0,494.3733,494.6505,494.106,494.5614,1908.0
2023-09-19 11:00:00,499.42,501.9,499.42,501.7,5971.0,494.4228,496.878,494.4228,496.68,5971.0
2023-09-19 11:30:00,501.32,501.56,500.5,500.9,7906.0,496.3038,496.5414,495.492,495.888,7906.0
2023-09-19 12:00:00,500.33,500.52,499.59,499.66,4006.0,495.3237,495.5118,494.5911,494.6604,4006.0
2023-09-19 12:30:00,499.63,499.77,499.1,499.17,1402.0,494.6307,494.7693,494.106,494.1753,1402.0
2023-09-19 13:00:00,499.16,500.01,499.0,500.01,2963.0,494.1654,495.0069,494.007,495.0069,2963.0
2023-09-19 13:30:00,500.32,501.57,500.31,501.47,5229.0,495.3138,496.5513,495.3039,496.4523,5229.0
2023-09-19 14:00:00,501.31,501.99,501.25,501.75,7986.0,496.2939,496.9671,496.2345,496.7295,7986.0
2023-09-19 14:30:00,501.7,502.77,501.7,502.55,8426.0,496.68,497.7393,496.68,497.5215,8426.0
2023-09-19 15:00:00,502.55,503.1,501.71,502.94,18299.0,497.5215,498.066,496.6899,497.9076,18299.0
2023-09-19 15:30:00,503.02,503.79,502.36,502.75,29032.0,497.9868,498.7491,497.3334,497.7195,29032.0
2023-09-20 09:30:00,503.18,506.33,502.2,505.73,13394.0,498.1452,501.2637,497.175,500.6697,13394.0
2023-09-20 10:00:00,505.1,505.12,504.76,504.8,2994.0,500.046,500.0658,499.7094,499.749,2994.0
2023-09-20 10:30:00,504.8,506.55,504.8,506.55,6122.0,499.749,501.4815,499.749,501.4815,6122.0
2023-09-20 11:00:00,506.59,507.38,506.14,507.22,6876.0,501.5211,502.3031,501.0756,502.1447,6876.0
2023-09-20 11:30:00,507.54,507.95,506.89,506.89,5700.0,502.4615,502.8674,501.8181,501.8181,5700.0
2023-09-20 12:00:00,507.12,507.9,506.93,507.76,9335.0,502.0457,502.8179,501.8577,502.6793,9335.0
2023-09-20 12:30:00,507.81,508.9,507.81,508.81,10090.0,502.7288,503.8079,502.7288,503.7188,10090.0
2023-09-20 13:00:00,508.81,508.87,508.21,508.71,11737.0,503.7188,503.7782,503.1248,503.6198,11737.0
2023-09-20 13:30:00,508.39,508.71,507.75,508.46,11473.0,503.303,503.6198,502.6694,503.3723,11473.0
2023-09-20 14:00:00,508.45,508.45,506.78,507.69,20761.0,503.3624,503.3624,501.7092,502.61,20761.0
2023-09-20 14:30:00,507.53,508.82,506.72,507.21,21002.0,502.4516,503.7287,501.6498,502.1348,21002.0
2023-09-20 15:00:00,506.96,507.15,506.08,506.69,13703.0,501.8874,502.0754,501.0162,501.6201,13703.0
2023-09-20 15:30:00,506.48,506.48,503.92,504.15,48766.0,501.4122,501.4122,498.8778,499.1055,48766.0
2023-09-21 09:30:00,502.51,502.55,500.33,500.87,13050.0,497.4819,497.5215,495.3237,495.8583,13050.0
2023-09-21 10:00:00,501.51,501.78,500.38,501.57,13641.0,496.4919,496.7592,495.3732,496.5513,13641.0
2023-09-21 10:30:00,501.57,502.17,500.79,501.3,10704.0,496.5513,497.1453,495.7791,496.284,10704.0
2023-09-21 11:00:00,501.19,502.41,501.18,501.44,12016.0,496.1751,497.3829,496.1652,496.4226,12016.0
2023-09-21 11:30:00,501.62,502.43,501.62,502.24,22047.0,496.6008,497.4027,496.6008,497.2146,22047.0
2023-09-21 12:00:00,502.24,502.3,498.64,498.76,16134.0,497.2146,497.274,493.6506,493.7694,16134.0
2023-09-21 12:30:00,498.4,498.41,496.43,497.78,4184.0,493.413,493.4229,491.4627,492.7992,4184.0
2023-09-21 13:00:00,497.81,499.11,497.8,499.06,3783.0,492.8289,494.1159,492.819,494.0664,3783.0
2023-09-21 13:30:00,499.3,499.31,498.51,498.78,3832.0,494.304,494.3139,493.5219,493.7892,3832.0
2023-09-21 14:00:00,498.53,499.19,497.84,497.85,6240.0,493.5417,494.1951,492.8586,492.8685,6240.0
2023-09-21 14:30:00,498.04,498.04,495.98,495.99,12261.0,493.0566,493.0566,491.0172,491.0271,12261.0
2023-09-21 15:00:00,496.0,496.65,495.21,495.31,12363.0,491.037,491.6805,490.2549,490.3539,12363.0
2023-09-21 15:30:00,495.3,496.38,494.61,495.84,78524.0,490.344,491.4132,489.6609,490.8786,78524.0
2023-09-22 09:30:00,493.59,499.17,492.58,498.68,14615.0,488.6511,494.1753,487.6512,493.6902,14615.0
2023-09-22 10:00:00,498.68,498.73,497.24,497.86,15126.0,493.6902,493.7397,492.2646,492.8784,15126.0
2023-09-22 10:30:00,497.86,498.71,496.62,497.54,26155.0,492.8784,493.7199,491.6508,492.5616,26155.0
2023-09-22 11:00:00,497.69,499.06,496.29,498.92,34573.0,492.7101,494.0664,491.3241,493.9278,34573.0
2023-09-22 11:30:00,499.04,499.04,497.39,497.58,13388.0,494.0466,494.0466,492.4131,492.6012,13388.0
2023-09-22 12:00:00,497.32,498.7,497.09,497.82,8078.0,492.3438,493.71,492.1161,492.8388,8078.0
2023-09-22 12:30:00,498.12,498.8,497.93,498.02,8809.0,493.1358,493.809,492.9477,493.0368,8809.0
2023-09-22 13:00:00,497.94,498.8,497.94,498.08,8335.0,492.9576,493.809,492.9576,493.0962,8335.0
2023-09-22 13:30:00,497.93,497.93,496.83,497.61,5179.0,492.9477,492.9477,491.8587,492.6309,5179.0
2023-09-22 14:00:00,497.54,497.77,496.37,496.61,5783.0,492.5616,492.7893,491.4033,491.6409,5783.0
2023-09-22 14:30:00,496.48,496.8,495.32,495.94,9279.0,491.5122,491.829,490.3638,490.9776,9279.0
2023-09-22 15:00:00,496.11,498.37,496.11,498.02,6607.0,491.1459,493.3833,491.1459,493.0368,6607.0
2023-09-22 15:30:00,497.96,498.35,494.77,494.96,37860.0,492.9774,493.3635,489.8193,490.0074,37860.0
2023-09-25 09:30:00,494.74,494.96,493.56,494.26,21544.0,489.7896,490.0074,488.6214,489.3144,21544.0
2023-09-25 10:00:00,493.97,494.27,492.29,492.87,8526.0,489.0273,489.3243,487.3641,487.9383,8526.0
2023-09-25 10:30:00,492.72,493.1,491.3,491.46,16678.0,487.7898,488.166,486.384,486.5424,16678.0
2023-09-25 11:00:00,491.55,493.5,491.28,493.47,7810.0,486.6315,488.562,486.3642,488.5323,7810.0
2023-09-25 11:30:00,493.48,494.49,493.26,493.8,7313.0,488.5422,489.5421,488.3244,488.859,7313.0
2023-09-25 12:00:00,494.02,494.02,492.22,492.23,10133.0,489.0768,489.0768,487.2948,487.3047,10133.0
2023-09-25 12:30:00,492.38,492.43,491.09,491.34,9698.0,487.4532,487.5027,486.1761,486.4236,9698.0
2023-09-25 13:00:00,491.27,491.7,490.43,490.43,23302.0,486.3543,486.78,485.5228,485.5228,23302.0
2023-09-25 13:30:00,490.33,490.47,489.43,489.88,14675.0,485.4238,485.5624,484.5328,484.9783,14675.0
2023-09-25 14:00:00,490.07,491.93,489.94,490.9,19446.0,485.1664,487.0077,485.0377,485.988,19446.0
2023-09-25 14:30:00,490.81,491.52,490.33,490.42,8473.0,485.8989,486.6018,485.4238,485.5129,8473.0
2023-09-25 15:00:00,490.57,490.77,489.62,490.72,9119.0,485.6613,485.8593,484.7209,485.8098,9119.0
2023-09-25 15:30:00,490.81,493.02,490.81,492.51,40959.0,485.8989,488.0868,485.8989,487.5819,40959.0
2023-09-26 09:30:00,489.13,489.77,485.85,486.03,20023.0,484.2358,484.8694,480.9886,481.1668,20023.0
2023-09-26 10:00:00,485.98,486.28,483.56,484.06,13501.0,481.1173,481.4143,478.7215,479.2165,13501.0
2023-09-26 10:30:00,484.25,484.46,483.02,484.46,8262.0,479.4046,479.6125,478.1869,479.6125,8262.0
2023-09-26 11:00:00,483.69,484.38,483.43,483.43,6242.0,478.8502,479.5333,478.5928,478.5928,6242.0
2023-09-26 11:30:00,483.03,483.62,482.45,482.81,4937.0,478.1968,478.7809,477.6226,477.979,4937.0
2023-09-26 12:00:00,482.7,483.22,482.37,483.22,4647.0,477.8701,478.3849,477.5434,478.3849,4647.0
2023-09-26 12:30:00,483.03,483.94,482.98,483.14,5203.0,478.1968,479.0977,478.1473,478.3057,5203.0
2023-09-26 13:00:00,483.37,484.38,483.12,483.95,5082.0,478.5334,479.5333,478.2859,479.1076,5082.0
2023-09-26 13:30:00,483.9,484.64,483.59,484.64,4970.0,479.0581,479.7907,478.7512,479.7907,4970.0
2023-09-26 14:00:00,484.63,486.17,484.16,485.58,17612.0,479.7808,481.3054,479.3155,480.7213,17612.0
2023-09-26 14:30:00,485.88,485.88,484.51,484.89,4568.0,481.0183,481.0183,479.662,480.0382,4568.0
2023-09-26 15:00:00,484.82,485.38,483.45,483.46,6500.0,479.9689,480.5233,478.6126,478.6225,6500.0
2023-09-26 15:30:00,483.45,484.29,482.52,483.61,39646.0,478.6126,479.4442,477.6919,478.771,39646.0
2023-09-27 09:30:00,486.15,490.09,486.15,486.31,23208.0,481.2856,485.1862,481.2856,481.444,23208.0
2023-09-27 10:00:00,486.74,487.77,486.22,487.65,6211.0,481.8697,482.8894,481.3549,482.7706,6211.0
2023-09-27 10:30:00,487.49,487.65,485.69,485.93,29964.0,482.6122,482.7706,480.8302,481.0678,29964.0
2023-09-27 11:00:00,486.06,487.16,485.42,486.08,14835.0,481.1965,482.2855,480.5629,481.2163,14835.0
2023-09-27 11:30:00,486.66,486.69,485.08,485.75,5316.0,481.7905,481.8202,480.2263,480.8896,5316.0
2023-09-27 12:00:00,485.4,486.11,484.11,484.66,9861.0,480.5431,481.246,479.266,479.8105,9861.0
2023-09-27 12:30:00,484.38,485.37,483.56,485.03,12669.0,479.5333,480.5134,478.7215,480.1768,12669.0
2023-09-27 13:00:00,485.05,486.34,484.5,484.72,6000.0,480.1966,481.4737,479.6521,479.8699,6000.0
2023-09-27 13:30:00,484.64,484.97,484.07,484.87,5000.0,479.7907,480.1174,479.2264,480.0184,5000.0
2023-09-27 14:00:00,484.78,484.78,483.45,484.34,16719.0,479.9293,479.9293,478.6126,479.4937,16719.0
2023-09-27 14:30:00,484.44,486.46,484.44,486.41,7885.0,479.5927,481.5925,479.5927,481.543,7885.0
2023-09-27 15:00:00,486.42,488.07,486.01,487.31,23164.0,481.5529,483.1864,481.147,482.434,23164.0
2023-09-27 15:30:00,487.22,487.51,485.12,486.87,48642.0,482.3449,482.632,480.2659,481.9984,48642.0
2023-09-28 09:30:00,486.63,487.8,484.4,487.34,10689.0,481.7608,482.9191,479.5531,482.4637,10689.0
2023-09-28 10:00:00,487.79,488.63,486.56,487.62,10046.0,482.9092,483.7408,481.6915,482.7409,10046.0
2023-09-28 10:30:00,486.9,488.14,486.18,488.04,4300.0,482.0281,483.2557,481.3153,483.1567,4300.0
2023-09-28 11:00:00,488.18,488.32,487.41,487.88,8579.0,483.2953,483.4339,482.533,482.9983,8579.0
2023-09-28 11:30:00,487.93,488.43,487.26,487.37,8957.0,483.0478,483.5428,482.3845,482.4934,8957.0
2023-09-28 12:00:00,487.27,488.42,486.44,488.42,12698.0,482.3944,483.5329,481.5727,483.5329,12698.0
2023-09-28 12:30:00,488.32,488.66,487.44,487.73,4500.0,483.4339,483.7705,482.5627,482.8498,4500.0
2023-09-28 13:00:00,487.62,487.62,485.92,486.28,6100.0,482.7409,482.7409,481.0579,481.4143,6100.0
2023-09-28 13:30:00,486.12,486.35,485.23,485.32,7100.0,481.2559,481.4836,480.3748,480.4639,7100.0
2023-09-28 14:00:00,485.67,486.39,485.45,486.39,8300.0,480.8104,481.5232,480.5926,481.5232,8300.0
2023-09-28 14:30:00,486.39,486.99,485.25,486.99,6691.0,481.5232,482.1172,480.3946,482.1172,6691.0
2023-09-28 15:00:00,487.04,489.2,487.04,489.17,9166.0,482.1667,484.3051,482.1667,484.2754,9166.0
2023-09-28 15:30:00,489.17,489.19,487.13,487.64,35154.0,484.2754,484.2952,482.2558,482.7607,35154.0
2023-09-29 09:30:00,489.51,489.51,485.9,488.37,9662.0,484.612,484.612,481.0381,483.4834,9662.0
2023-09-29 10:00:00,489.08,489.36,486.84,487.2,7784.0,484.1863,484.4635,481.9687,482.3251,7784.0
2023-09-29 10:30:00,487.26,488.25,487.26,487.86,5749.0,482.3845,483.3646,482.3845,482.9785,5749.0
2023-09-29 11:00:00,488.23,488.25,486.6,487.13,3104.0,483.3448,483.3646,481.7311,482.2558,3104.0
2023-09-29 11:30:00,486.86,486.87,485.48,486.12,5153.0,481.9885,481.9984,480.6223,481.2559,5153.0
2023-09-29 12:00:00,485.77,485.93,484.96,485.32,2657.0,480.9094,481.0678,480.1075,480.4639,2657.0
2023-09-29 12:30:00,485.56,485.64,484.47,485.0,3300.0,480.7015,480.7807,479.6224,480.1471,3300.0
2023-09-29 13:00:00,484.4,484.4,483.45,483.89,2670.0,479.5531,479.5531,478.6126,479.0482,2670.0
2023-09-29 13:30:00,484.13,485.0,483.66,483.66,7763.0,479.2858,480.1471,478.8205,478.8205,7763.0
2023-09-29 14:00:00,483.89,484.07,482.96,483.2,7156.0,479.0482,479.2264,478.1275,478.3651,7156.0
2023-09-29 14:30:00,483.18,484.71,483.12,484.71,9090.0,478.3453,479.86,478.2859,479.86,9090.0
2023-09-29 15:00:00,485.01,485.86,484.72,485.03,4710.0,480.157,480.9985,479.8699,480.1768,4710.0
2023-09-29 15:30:00,485.26,486.07,483.51,484.27,53675.0,480.4045,481.2064,478.672,479.4244,53675.0
2023-10-02 09:30:00,483.8,484.85,482.22,482.92,4739.0,478.9591,479.9986,477.3949,478.0879,4739.0
2023-10-02 10:00:00,482.37,483.32,481.93,482.79,10744.0,477.5434,478.4839,477.1078,477.9592,10744.0
2023-10-02 10:30:00,482.0,482.24,481.03,481.37,4293.0,477.1771,477.4147,476.2168,476.5534,4293.0
2023-10-02 11:00:00,481.22,484.32,481.15,484.05,4104.0,476.4049,479.4739,476.3356,479.2066,4104.0
2023-10-02 11:30:00,483.95,483.95,482.1,482.25,2505.0,479.1076,479.1076,477.2761,477.4246,2505.0
2023-10-02 12:00:00,482.15,482.15,481.25,481.58,2800.0,477.3256,477.3256,476.4346,476.7613,2800.0
2023-10-02 12:30:00,482.11,482.21,480.84,480.84,2100.0,477.286,477.385,476.0287,476.0287,2100.0
2023-10-02 13:00:00,480.98,482.5,480.98,482.5,3104.0,476.1673,477.6721,476.1673,477.6721,3104.0
2023-10-02 13:30:00,482.14,482.14,480.82,480.82,10450.0,477.3157,477.3157,476.0089,476.0089,10450.0
2023-10-02 14:00:00,481.19,483.59,480.93,482.37,4997.0,476.3752,478.7512,476.1178,477.5434,4997.0
2023-10-02 14:30:00,482.57,483.49,482.39,483.06,6191.0,477.7414,478.6522,477.5632,478.2265,6191.0
2023-10-02 15:00:00,482.7,483.63,481.98,483.63,9348.0,477.8701,478.7908,477.1573,478.7908,9348.0
2023-10-02 15:30:00,483.74,484.36,483.1,483.78,44394.0,478.8997,479.5135,478.2661,478.9393,44394.0
2023-10-03 09:30:00,479.77,484.37,479.77,483.62,28286.0,474.9694,479.5234,474.9694,478.7809,28286.0
2023-10-03 10:00:00,483.52,483.52,481.35,481.85,17627.0,478.6819,478.6819,476.5336,477.0286,17627.0
2023-10-03 10:30:00,480.92,481.28,480.47,481.22,6053.0,476.1079,476.4643,475.6624,476.4049,6053.0
2023-10-03 11:00:00,481.27,481.38,480.17,480.76,12020.0,476.4544,476.5633,475.3654,475.9495,12020.0
2023-10-03 11:30:00,480.79,480.79,479.81,480.41,2579.0,475.9792,475.9792,475.009,475.603,2579.0
2023-10-03 12:00:00,480.76,481.83,480.65,481.22,4400.0,475.9495,477.0088,475.8406,476.4049,4400.0
2023-10-03 12:30:00,481.17,481.66,481.02,481.54,2390.0,476.3554,476.8405,476.2069,476.7217,2390.0
2023-10-03 13:00:00,481.85,482.5,481.61,481.7,5741.0,477.0286,477.6721,476.791,476.8801,5741.0
2023-10-03 13:30:00,481.64,481.88,480.15,480.15,4246.0,476.8207,477.0583,475.3456,475.3456,4246.0
2023-10-03 14:00:00,480.43,480.43,479.33,479.97,3962.0,475.6228,475.6228,474.5338,475.1674,3962.0
2023-10-03 14:30:00,480.37,481.69,480.15,481.14,11907.0,475.5634,476.8702,475.3456,476.3257,11907.0
2023-10-03 15:00:00,480.74,480.99,479.48,479.76,8449.0,475.9297,476.1772,474.6823,474.9595,8449.0
2023-10-03 15:30:00,479.56,480.73,479.46,480.21,39165.0,474.7615,475.9198,474.6625,475.405,39165.0
2023-10-04 09:30:00,481.42,485.52,481.42,482.88,7961.0,476.6029,480.6619,476.6029,478.0483,7961.0
2023-10-04 10:00:00,484.03,485.52,482.48,483.22,10210.0,479.1868,480.6619,477.6523,478.3849,10210.0
2023-10-04 10:30:00,483.8,484.18,482.97,483.0,8180.0,478.9591,479.3353,478.1374,478.1671,8180.0
2023-10-04 11:00:00,482.64,484.94,482.6,484.81,12219.0,477.8107,480.0877,477.7711,479.959,12219.0
2023-10-04 11:30:00,484.73,486.31,484.46,486.25,3368.0,479.8798,481.444,479.6125,481.3846,3368.0
2023-10-04 12:00:00,486.09,486.4,485.66,486.4,4367.0,481.2262,481.5331,480.8005,481.5331,4367.0
2023-10-04 12:30:00,486.49,487.41,486.38,486.82,11800.0,481.6222,482.533,481.5133,481.9489,11800.0
2023-10-04 13:00:00,486.93,487.0,485.59,486.03,3294.0,482.0578,482.1271,480.7312,481.1668,3294.0
2023-10-04 13:30:00,485.84,486.77,485.42,485.84,9201.0,480.9787,481.8994,480.5629,480.9787,9201.0
2023-10-04 14:00:00,485.42,486.35,485.28,485.71,10767.0,480.5629,481.4836,480.4243,480.85,10767.0
2023-10-04 14:30:00,486.09,486.93,485.92,486.27,6006.0,481.2262,482.0578,481.0579,481.4044,6006.0
2023-10-04 15:00:00,486.4,488.08,486.33,487.86,8731.0,481.5331,483.1963,481.4638,482.9785,8731.0
2023-10-04 15:30:00,488.07,489.17,488.03,488.03,39531.0,483.1864,484.2754,483.1468,483.1468,39531.0
2023-10-05 09:30:00,487.26,491.03,484.34,490.45,31713.0,483.0575,486.795,480.1627,486.22,31713.0
2023-10-05 10:00:00,490.2,490.2,488.54,489.37,9371.0,485.9721,485.9721,484.3264,485.1493,9371.0
2023-10-05 10:30:00,489.25,489.42,487.11,487.16,6414.0,485.0303,485.1989,482.9088,482.9584,6414.0
2023-10-05 11:00:00,487.11,488.34,486.75,487.9,6254.0,482.9088,484.1282,482.5519,483.692,6254.0
2023-10-05 11:30:00,487.81,489.44,487.54,489.39,4791.0,483.6027,485.2187,483.3351,485.1691,4791.0
2023-10-05 12:00:00,489.62,490.5,489.36,490.36,6373.0,485.3971,486.2695,485.1394,486.1308,6373.0
2023-10-05 12:30:00,490.57,490.65,489.68,489.69,4700.0,486.3389,486.4183,485.4566,485.4665,4700.0
2023-10-05 13:00:00,489.96,490.05,488.7,488.78,6198.0,485.7342,485.8234,484.4851,484.5644,6198.0
2023-10-05 13:30:00,488.77,491.0,488.61,490.41,6359.0,484.5545,486.7652,484.3958,486.1803,6359.0
2023-10-05 14:00:00,490.84,491.05,489.95,490.36,5489.0,486.6066,486.8148,485.7243,486.1308,5489.0
2023-10-05 14:30:00,490.37,491.09,489.97,490.97,8073.0,486.1407,486.8545,485.7441,486.7355,8073.0
2023-10-05 15:00:00,491.49,491.64,490.78,491.48,6140.0,487.251,487.3997,486.5471,487.2411,6140.0
2023-10-05 15:30:00,491.48,491.48,489.02,489.16,65069.0,487.2411,487.2411,484.8023,484.9411,65069.0
2023-10-06 09:30:00,488.06,488.71,485.45,485.46,7742.0,483.8506,484.495,481.2631,481.273,7742.0
2023-10-06 10:00:00,485.64,486.96,483.88,486.62,15150.0,481.4515,482.7601,479.7066,482.423,15150.0
2023-10-06 10:30:00,486.98,488.71,486.1,488.61,19834.0,482.7799,484.495,481.9075,484.3958,19834.0
2023-10-06 11:00:00,488.66,490.45,488.04,490.22,5410.0,484.4454,486.22,483.8308,485.992,5410.0
2023-10-06 11:30:00,490.69,493.23,490.69,493.2,4000.0,486.4579,488.976,486.4579,488.9463,4000.0
2023-10-06 12:00:00,493.08,493.97,492.89,493.36,7313.0,488.8273,489.7096,488.6389,489.1049,7313.0
2023-10-06 12:30:00,493.25,493.82,492.92,492.92,3042.0,488.9958,489.5609,488.6687,488.6687,3042.0
2023-10-06 13:00:00,493.13,494.52,493.13,494.49,5680.0,488.8769,490.2549,488.8769,490.2251,5680.0
2023-10-06 13:30:00,495.26,495.85,494.45,494.71,8915.0,490.9885,491.5734,490.1855,490.4432,8915.0
2023-10-06 14:00:00,494.8,495.36,494.46,495.18,7480.0,490.5325,491.0876,490.1954,490.9092,7480.0
2023-10-06 14:30:00,495.34,496.57,495.11,495.89,8575.0,491.0678,492.2872,490.8398,491.6131,8575.0
2023-10-06 15:00:00,495.36,496.39,495.2,496.12,7996.0,491.0876,492.1087,490.929,491.8411,7996.0
2023-10-06 15:30:00,496.18,496.86,494.17,495.25,83105.0,491.9006,492.5747,489.9079,490.9786,83105.0
2023-10-09 09:30:00,492.35,496.58,492.23,496.58,8516.0,488.1036,492.2971,487.9846,492.2971,8516.0
2023-10-09 10:00:00,496.65,496.87,495.36,495.68,11270.0,492.3665,492.5846,491.0876,491.4049,11270.0
2023-10-09 10:30:00,495.3,495.31,493.91,494.52,3100.0,491.0281,491.0381,489.6501,490.2549,3100.0
2023-10-09 11:00:00,494.11,494.24,493.49,494.16,3000.0,489.8484,489.9773,489.2338,489.898,3000.0
2023-10-09 11:30:00,494.1,496.42,494.1,496.37,4179.0,489.8385,492.1385,489.8385,492.0889,4179.0
2023-10-09 12:00:00,496.42,496.7,496.16,496.22,3100.0,492.1385,492.4161,491.8807,491.9402,3100.0
2023-10-09 12:30:00,496.58,496.85,496.03,496.58,3556.0,492.2971,492.5648,491.7518,492.2971,3556.0
2023-10-09 13:00:00,496.75,496.9,496.29,496.57,4751.0,492.4656,492.6143,492.0096,492.2872,4751.0
2023-10-09 13:30:00,497.16,499.28,497.16,499.25,3556.0,492.8721,494.9738,492.8721,494.9441,3556.0
2023-10-09 14:00:00,498.96,499.33,498.36,498.47,4737.0,494.6566,495.0234,494.0618,494.1708,4737.0
2023-10-09 14:30:00,498.42,499.67,497.95,499.22,9772.0,494.1212,495.3605,493.6553,494.9143,9772.0
2023-10-09 15:00:00,498.96,499.41,498.45,498.9,6110.0,494.6566,495.1027,494.151,494.5971,6110.0
2023-10-09 15:30:00,499.06,499.66,498.73,499.64,34956.0,494.7557,495.3505,494.4286,495.3307,34956.0
2023-10-10 09:30:00,499.39,502.13,497.74,502.13,12881.0,495.0829,497.7992,493.4471,497.7992,12881.0
2023-10-10 10:00:00,500.06,502.08,499.4,502.08,5247.0,495.7471,497.7497,495.0928,497.7497,5247.0
2023-10-10 10:30:00,502.15,502.96,500.22,500.96,7903.0,497.8191,498.6221,495.9057,496.6393,7903.0
2023-10-10 11:00:00,502.04,502.78,501.42,502.43,8523.0,497.71,498.4436,497.0954,498.0967,8523.0
2023-10-10 11:30:00,502.92,504.0,502.75,503.7,11767.0,498.5824,499.6531,498.4139,499.3557,11767.0
2023-10-10 12:00:00,503.9,503.9,501.76,501.77,8964.0,499.554,499.554,497.4324,497.4423,8964.0
2023-10-10 12:30:00,501.99,501.99,500.92,501.07,10970.0,497.6604,497.6604,496.5997,496.7484,10970.0
2023-10-10 13:00:00,501.11,501.11,498.77,499.05,8350.0,496.788,496.788,494.4682,494.7458,8350.0
2023-10-10 13:30:00,498.94,499.41,498.71,498.97,8492.0,494.6368,495.1027,494.4087,494.6665,8492.0
2023-10-10 14:00:00,499.2,499.39,497.6,499.06,10487.0,494.8945,495.0829,493.3083,494.7557,10487.0
2023-10-10 14:30:00,499.15,499.4,497.81,497.98,9528.0,494.8449,495.0928,493.5165,493.685,9528.0
2023-10-10 15:00:00,498.07,499.27,497.89,498.39,15499.0,493.7743,494.9639,493.5958,494.0915,15499.0
2023-10-10 15:30:00,498.68,498.98,496.63,496.77,44329.0,494.379,494.6764,492.3467,492.4855,44329.0
2023-10-11 09:30:00,498.84,499.95,498.19,498.2,4453.0,494.5376,495.638,493.8932,493.9031,4453.0
2023-10-11 10:00:00,497.86,499.88,497.85,499.7,3800.0,493.5661,495.5686,493.5562,495.3902,3800.0
2023-10-11 10:30:00,499.69,500.57,498.55,499.75,4839.0,495.3803,496.2527,494.2501,495.4398,4839.0
2023-10-11 11:00:00,499.66,500.14,499.03,500.08,3972.0,495.3505,495.8264,494.726,495.7669,3972.0
2023-10-11 11:30:00,500.39,500.69,499.46,500.26,7065.0,496.0742,496.3717,495.1523,495.9454,7065.0
2023-10-11 12:00:00,500.12,501.24,499.94,500.18,8375.0,495.8066,496.9169,495.6281,495.8661,8375.0
2023-10-11 12:30:00,500.48,501.2,500.15,500.22,6590.0,496.1635,496.8773,495.8363,495.9057,6590.0
2023-10-11 13:00:00,500.42,500.53,499.1,499.18,7238.0,496.104,496.213,494.7954,494.8747,7238.0
2023-10-11 13:30:00,499.44,499.56,498.83,499.41,3796.0,495.1324,495.2514,494.5277,495.1027,3796.0
2023-10-11 14:00:00,499.43,500.48,499.39,500.16,3822.0,495.1225,496.1635,495.0829,495.8462,3822.0
2023-10-11 14:30:00,500.2,501.56,500.19,500.95,6316.0,495.8859,497.2342,495.876,496.6294,6316.0
2023-10-11 15:00:00,501.13,502.06,501.13,502.03,6494.0,496.8079,497.7298,496.8079,497.7001,6494.0
2023-10-11 15:30:00,502.04,503.0,501.67,501.86,22939.0,497.71,498.6617,497.3432,497.5316,22939.0
2023-10-12 09:30:00,502.0,504.28,501.66,501.86,12227.0,497.6704,499.9307,497.3333,497.5316,12227.0
2023-10-12 10:00:00,501.98,504.43,500.93,504.37,5391.0,497.6505,500.0794,496.6096,500.0199,5391.0
2023-10-12 10:30:00,504.37,504.52,503.25,503.65,2133.0,500.0199,500.1686,498.9096,499.3061,2133.0
2023-10-12 11:00:00,503.72,504.61,503.04,504.16,3594.0,499.3755,500.2578,498.7014,499.8117,3594.0
2023-10-12 11:30:00,504.05,504.48,503.78,504.17,6033.0,499.7027,500.129,499.435,499.8216,6033.0
2023-10-12 12:00:00,504.36,505.19,503.81,504.82,5451.0,500.01,500.8328,499.4647,500.466,5451.0
2023-10-12 12:30:00,505.22,505.51,504.75,505.08,3361.0,500.8626,501.1501,500.3966,500.7238,3361.0
2023-10-12 13:00:00,504.75,504.75,501.91,502.07,4190.0,500.3966,500.3966,497.5811,497.7398,4190.0
2023-10-12 13:30:00,501.7,501.75,500.67,500.68,2706.0,497.3729,497.4225,496.3518,496.3617,2706.0
2023-10-12 14:00:00,500.64,500.81,498.67,499.68,6425.0,496.3221,496.4906,494.3691,495.3704,6425.0
2023-10-12 14:30:00,499.81,501.87,499.81,501.23,6387.0,495.4992,497.5415,495.4992,496.907,6387.0
2023-10-12 15:00:00,501.77,502.32,501.18,502.12,4201.0,497.4423,497.9876,496.8574,497.7893,4201.0
2023-10-12 15:30:00,502.13,503.31,502.11,502.56,20670.0,497.7992,498.9691,497.7794,498.2255,20670.0
2023-10-13 09:30:00,502.1,503.41,501.38,501.95,9395.0,497.7695,499.0682,497.0557,497.6208,9395.0
2023-10-13 10:00:00,501.8,501.94,500.16,501.81,3972.0,497.4721,497.6109,495.8462,497.482,3972.0
2023-10-13 10:30:00,501.45,502.62,497.94,497.95,6956.0,497.1251,498.285,493.6454,493.6553,6956.0
2023-10-13 11:00:00,497.86,498.95,497.08,498.44,19447.0,493.5661,494.6467,492.7928,494.1411,19447.0
2023-10-13 11:30:00,498.14,498.35,497.41,497.56,7827.0,493.8437,494.0518,493.1199,493.2687,7827.0
2023-10-13 12:00:00,497.43,498.88,497.42,498.78,5295.0,493.1398,494.5773,493.1299,494.4781,5295.0
2023-10-13 12:30:00,499.01,499.77,498.49,498.9,5543.0,494.7061,495.4596,494.1906,494.5971,5543.0
2023-10-13 13:00:00,498.32,498.39,496.21,496.25,6123.0,494.0221,494.0915,491.9303,491.97,6123.0
2023-10-13 13:30:00,496.02,498.1,495.78,497.35,9300.0,491.7419,493.804,491.504,493.0605,9300.0
2023-10-13 14:00:00,497.34,497.44,496.16,496.48,6895.0,493.0506,493.1497,491.8807,492.198,6895.0
2023-10-13 14:30:00,496.83,497.96,496.52,497.74,6196.0,492.5449,493.6652,492.2376,493.4471,6196.0
2023-10-13 15:00:00,497.74,498.66,497.43,497.61,6279.0,493.4471,494.3592,493.1398,493.3182,6279.0
2023-10-13 15:30:00,497.71,498.38,496.5,497.86,21686.0,493.4174,494.0816,492.2178,493.5661,21686.0
2023-10-16 09:30:00,500.33,502.2,498.83,501.65,6677.0,496.0148,497.8686,494.5277,497.3234,6677.0
2023-10-16 10:00:00,502.56,503.66,502.28,503.39,6194.0,498.2255,499.316,497.9479,499.0484,6194.0
2023-10-16 10:30:00,503.57,505.53,503.38,504.38,11138.0,499.2268,501.1699,499.0385,500.0298,11138.0
2023-10-16 11:00:00,504.67,504.67,503.23,503.34,4247.0,500.3173,500.3173,498.8898,498.9988,4247.0
2023-10-16 11:30:00,503.56,503.75,502.66,503.04,5930.0,499.2169,499.4053,498.3247,498.7014,5930.0
2023-10-16 12:00:00,502.99,503.09,501.04,501.85,8700.0,498.6518,498.751,496.7186,497.5217,8700.0
2023-10-16 12:30:00,501.99,502.87,501.71,502.73,4204.0,497.6604,498.5329,497.3829,498.3941,4204.0
2023-10-16 13:00:00,502.75,503.23,501.0,501.28,4424.0,498.4139,498.8898,496.679,496.9566,4424.0
2023-10-16 13:30:00,501.88,503.26,501.68,502.67,4241.0,497.5514,498.9195,497.3531,498.3346,4241.0
2023-10-16 14:00:00,502.93,502.93,502.21,502.21,3000.0,498.5923,498.5923,497.8785,497.8785,3000.0
2023-10-16 14:30:00,502.32,503.43,502.07,503.43,6201.0,497.9876,499.088,497.7398,499.088,6201.0
2023-10-16 15:00:00,503.28,503.31,502.87,503.1,4930.0,498.9393,498.9691,498.5329,498.7609,4930.0
2023-10-16 15:30:00,503.2,503.2,501.91,502.23,28535.0,498.86,498.86,497.5811,497.8984,28535.0
2023-10-17 09:30:00,499.37,500.48,497.14,497.88,18189.0,495.063,496.1635,492.8523,493.5859,18189.0
2023-10-17 10:00:00,498.0,501.28,497.85,499.98,6848.0,493.7049,496.9566,493.5562,495.6678,6848.0
2023-10-17 10:30:00,500.14,500.91,498.9,498.94,5104.0,495.8264,496.5898,494.5971,494.6368,5104.0
2023-10-17 11:00:00,499.24,500.77,499.23,500.58,4700.0,494.9342,496.451,494.9242,496.2626,4700.0
2023-10-17 11:30:00,500.51,501.52,500.33,500.92,8617.0,496.1932,497.1945,496.0148,496.5997,8617.0
2023-10-17 12:00:00,501.21,502.7,501.14,502.5,5925.0,496.8872,498.3643,496.8178,498.166,5925.0
2023-10-17 12:30:00,502.28,502.66,500.7,500.8,4704.0,497.9479,498.3247,496.3816,496.4807,4704.0
2023-10-17 13:00:00,500.57,501.05,500.38,500.48,6416.0,496.2527,496.7286,496.0643,496.1635,6416.0
2023-10-17 13:30:00,500.53,501.21,499.42,499.57,10071.0,496.213,496.8872,495.1126,495.2613,10071.0
2023-10-17 14:00:00,499.56,499.72,498.42,498.43,4717.0,495.2514,495.41,494.1212,494.1311,4717.0
2023-10-17 14:30:00,498.73,499.22,497.93,497.93,3032.0,494.4286,494.9143,493.6355,493.6355,3032.0
2023-10-17 15:00:00,497.91,498.41,497.06,498.41,17324.0,493.6156,494.1113,492.773,494.1113,17324.0
2023-10-17 15:30:00,498.43,500.01,497.76,499.76,25337.0,494.1311,495.6975,493.4669,495.4497,25337.0
2023-10-18 09:30:00,499.16,499.16,495.05,496.98,10121.0,494.8549,494.8549,490.7803,492.6937,10121.0
2023-10-18 10:00:00,496.98,499.14,496.39,497.02,6799.0,492.6937,494.835,492.1087,492.7333,6799.0
2023-10-18 10:30:00,496.91,497.53,496.72,497.22,2010.0,492.6243,493.2389,492.4359,492.9316,2010.0
2023-10-18 11:00:00,497.56,497.89,496.8,496.87,2425.0,493.2687,493.5958,492.5152,492.5846,2425.0
2023-10-18 11:30:00,496.39,497.29,496.06,496.91,3466.0,492.1087,493.001,491.7816,492.6243,3466.0
2023-10-18 12:00:00,496.55,497.52,496.0,496.0,1814.0,492.2674,493.229,491.7221,491.7221,1814.0
2023-10-18 12:30:00,495.71,496.41,495.42,495.61,3000.0,491.4346,492.1286,491.1471,491.3355,3000.0
2023-10-18 13:00:00,495.64,497.52,495.64,496.86,3051.0,491.3652,493.229,491.3652,492.5747,3051.0
2023-10-18 13:30:00,496.63,496.92,494.98,496.92,6738.0,492.3467,492.6342,490.7109,492.6342,6738.0
2023-10-18 14:00:00,497.05,497.45,496.67,496.81,7293.0,492.7631,493.1596,492.3863,492.5251,7293.0
2023-10-18 14:30:00,497.04,497.05,495.09,495.53,7433.0,492.7531,492.7631,490.82,491.2562,7433.0
2023-10-18 15:00:00,495.35,495.42,493.49,493.88,6015.0,491.0777,491.1471,489.2338,489.6204,6015.0
2023-10-18 15:30:00,493.92,494.41,492.47,492.73,35733.0,489.66,490.1458,488.2226,488.4803,35733.0
2023-10-19 09:30:00,491.8,494.6,491.25,493.95,4955.0,487.5583,490.3342,487.0131,489.6898,4955.0
2023-10-19 10:00:00,494.33,494.33,491.58,492.62,16376.0,490.0665,490.0665,487.3402,488.3713,16376.0
2023-10-19 10:30:00,492.62,492.92,490.88,491.19,9728.0,488.3713,488.6687,486.6463,486.9536,9728.0
2023-10-19 11:00:00,491.21,492.28,490.48,492.28,6516.0,486.9734,488.0342,486.2497,488.0342,6516.0
2023-10-19 11:30:00,492.41,493.78,492.27,492.48,3721.0,488.1631,489.5213,488.0243,488.2325,3721.0
2023-10-19 12:00:00,492.5,495.76,492.26,492.55,5270.0,488.2523,491.4842,488.0144,488.3019,5270.0
2023-10-19 12:30:00,492.3,494.36,490.26,493.91,6457.0,488.054,490.0963,486.0316,489.6501,6457.0
2023-10-19 13:00:00,494.75,495.68,493.73,493.82,7271.0,490.4829,491.4049,489.4717,489.5609,7271.0
2023-10-19 13:30:00,494.34,494.34,492.2,492.2,3049.0,490.0764,490.0764,487.9549,487.9549,3049.0
2023-10-19 14:00:00,492.1,493.01,491.56,491.75,3926.0,487.8557,488.7579,487.3204,487.5088,3926.0
2023-10-19 14:30:00,491.75,491.83,490.18,490.69,10608.0,487.5088,487.5881,485.9523,486.4579,10608.0
2023-10-19 15:00:00,490.67,491.3,489.56,489.63,7247.0,486.4381,487.0626,485.3377,485.407,7247.0
2023-10-19 15:30:00,489.88,490.14,487.46,487.47,63716.0,485.6549,485.9126,483.2558,483.2657,63716.0
2023-10-20 09:30:00,490.0,490.0,485.54,486.16,32405.0,485.7739,485.7739,481.3523,481.967,32405.0
2023-10-20 10:00:00,486.22,487.34,483.91,484.17,22939.0,482.0265,483.1368,479.7364,479.9941,22939.0
2023-10-20 10:30:00,483.96,484.56,481.75,481.75,9533.0,479.786,480.3808,477.595,477.595,9533.0
2023-10-20 11:00:00,481.83,482.94,480.98,481.94,16840.0,477.6743,478.7747,476.8317,477.7834,16840.0
2023-10-20 11:30:00,481.68,483.81,481.67,483.81,11074.0,477.5256,479.6372,477.5157,479.6372,11074.0
2023-10-20 12:00:00,483.18,483.89,482.79,482.91,4571.0,479.0127,479.7166,478.626,478.745,4571.0
2023-10-20 12:30:00,483.03,484.31,482.96,484.31,3369.0,478.864,480.1329,478.7946,480.1329,3369.0
2023-10-20 13:00:00,484.13,485.01,483.73,484.3,7034.0,479.9545,480.8269,479.5579,480.123,7034.0
2023-10-20 13:30:00,484.9,485.46,484.23,485.24,5374.0,480.7178,481.273,480.0536,481.0549,5374.0
2023-10-20 14:00:00,485.16,485.5,484.36,484.61,6612.0,480.9756,481.3127,480.1825,480.4303,6612.0
2023-10-20 14:30:00,484.39,485.22,483.78,484.86,10019.0,480.2122,481.0351,479.6075,480.6782,10019.0
2023-10-20 15:00:00,484.78,484.95,483.4,484.43,6567.0,480.5989,480.7674,479.2308,480.2519,6567.0
2023-10-20 15:30:00,484.36,484.47,481.9,482.13,39235.0,480.1825,480.2916,477.7437,477.9717,39235.0
2023-10-23 09:30:00,482.12,482.66,478.3,481.34,22415.0,477.9618,478.4972,474.1748,477.1885,22415.0
2023-10-23 10:00:00,481.24,481.24,480.0,480.7,11436.0,477.0894,477.0894,475.8601,476.5541,11436.0
2023-10-23 10:30:00,480.7,480.73,478.38,478.66,24339.0,476.5541,476.5838,474.2541,474.5317,24339.0
2023-10-23 11:00:00,478.66,480.21,478.29,479.79,9170.0,474.5317,476.0683,474.1649,475.6519,9170.0
2023-10-23 11:30:00,479.92,480.97,479.6,480.97,7326.0,475.7808,476.8217,475.4636,476.8217,7326.0
2023-10-23 12:00:00,480.95,481.52,480.02,481.44,7338.0,476.8019,477.367,475.8799,477.2877,7338.0
2023-10-23 12:30:00,481.56,481.98,480.75,481.56,7313.0,477.4066,477.823,476.6036,477.4066,7313.0
2023-10-23 13:00:00,482.79,482.79,480.72,481.15,10840.0,478.626,478.626,476.5739,477.0002,10840.0
2023-10-23 13:30:00,481.15,482.08,480.91,480.99,4375.0,477.0002,477.9222,476.7623,476.8416,4375.0
2023-10-23 14:00:00,480.76,480.9,479.77,480.02,10102.0,476.6135,476.7523,475.6321,475.8799,10102.0
2023-10-23 14:30:00,480.03,481.74,479.88,481.68,14761.0,475.8898,477.5851,475.7411,477.5256,14761.0
2023-10-23 15:00:00,481.78,481.85,479.05,479.14,12848.0,477.6248,477.6941,474.9183,475.0075,12848.0
2023-10-23 15:30:00,479.02,479.92,477.62,477.98,37379.0,474.8886,475.7808,473.5006,473.8575,37379.0
2023-10-24 09:30:00,481.1,485.16,478.4,484.4,20309.0,476.9506,480.9756,474.2739,480.2222,20309.0
2023-10-24 10:00:00,484.16,486.74,483.43,484.0,37683.0,479.9842,482.542,479.2605,479.8256,37683.0
2023-10-24 10:30:00,483.82,483.82,481.44,482.11,7821.0,479.6472,479.6472,477.2877,477.9519,7821.0
2023-10-24 11:00:00,482.04,483.46,480.93,482.11,20393.0,477.8825,479.2903,476.7821,477.9519,20393.0
2023-10-24 11:30:00,481.86,482.32,480.11,480.99,22463.0,477.7041,478.1601,475.9692,476.8416,22463.0
2023-10-24 12:00:00,481.1,481.24,478.88,479.26,9480.0,476.9506,477.0894,474.7498,475.1265,9480.0
2023-10-24 12:30:00,479.17,481.02,479.09,479.41,24884.0,475.0373,476.8713,474.958,475.2752,24884.0
2023-10-24 13:00:00,479.04,479.68,478.7,479.28,6203.0,474.9084,475.5429,474.5713,475.1463,6203.0
2023-10-24 13:30:00,479.56,480.99,479.43,480.0,13975.0,475.4239,476.8416,475.295,475.8601,13975.0
2023-10-24 14:00:00,479.83,480.65,479.54,480.11,11101.0,475.6916,476.5045,475.4041,475.9692,11101.0
2023-10-24 14:30:00,480.37,481.78,480.25,481.75,11657.0,476.2269,477.6248,476.1079,477.595,11657.0
2023-10-24 15:00:00,481.83,482.52,481.58,482.37,11384.0,477.6743,478.3584,477.4265,478.2097,11384.0
2023-10-24 15:30:00,482.42,483.58,481.95,482.63,69694.0,478.2592,479.4092,477.7933,478.4674,69694.0
2023-10-25 09:30:00,484.77,505.42,481.82,490.25,106185.0,480.589,501.0609,477.6644,486.0217,106185.0
2023-10-25 10:00:00,489.69,490.97,479.72,481.8,67871.0,485.4665,486.7355,475.5825,477.6446,67871.0
2023-10-25 10:30:00,481.98,489.32,481.49,487.97,50238.0,477.823,485.0997,477.3373,483.7614,50238.0
2023-10-25 11:00:00,487.91,488.24,484.68,484.94,32010.0,483.7019,484.029,480.4997,480.7575,32010.0
2023-10-25 11:30:00,485.63,485.64,481.25,482.88,27775.0,481.4415,481.4515,477.0993,478.7153,27775.0
2023-10-25 12:00:00,482.72,483.39,481.03,483.25,24736.0,478.5566,479.2209,476.8812,479.0821,24736.0
2023-10-25 12:30:00,483.33,484.37,480.0,482.09,21821.0,479.1614,480.1924,475.8601,477.9321,21821.0
2023-10-25 13:00:00,482.18,482.57,479.16,479.16,19449.0,478.0213,478.4079,475.0273,475.0273,19449.0
2023-10-25 13:30:00,479.17,481.0,479.17,480.92,11538.0,475.0373,476.8515,475.0373,476.7722,11538.0
2023-10-25 14:00:00,480.93,482.59,480.24,480.8,24849.0,476.7821,478.4278,476.098,476.6532,24849.0
2023-10-25 14:30:00,481.15,481.74,480.71,481.31,18241.0,477.0002,477.5851,476.564,477.1588,18241.0
2023-10-25 15:00:00,481.48,483.96,481.37,483.56,22936.0,477.3273,479.786,477.2183,479.3894,22936.0
2023-10-25 15:30:00,483.47,483.47,480.36,481.43,60262.0,479.3002,479.3002,476.217,477.2778,60262.0
2023-10-26 09:30:00,482.93,485.69,480.84,483.0,15484.0,478.7648,481.501,476.6929,478.8342,15484.0
2023-10-26 10:00:00,483.1,484.19,481.19,483.56,22701.0,478.9334,480.014,477.0398,479.3894,22701.0
2023-10-26 10:30:00,483.09,483.51,479.08,482.31,9055.0,478.9235,479.3398,474.948,478.1502,9055.0
2023-10-26 11:00:00,482.31,483.17,481.4,483.14,14276.0,478.1502,479.0028,477.248,478.973,14276.0
2023-10-26 11:30:00,482.62,483.03,480.71,482.2,9800.0,478.4575,478.864,476.564,478.0411,9800.0
2023-10-26 12:00:00,482.22,482.7,481.67,482.66,11380.0,478.061,478.5368,477.5157,478.4972,11380.0
2023-10-26 12:30:00,482.6,483.23,480.44,480.45,9920.0,478.4377,479.0622,476.2963,476.3062,9920.0
2023-10-26 13:00:00,479.83,480.82,479.29,479.92,10922.0,475.6916,476.673,475.1562,475.7808,10922.0
2023-10-26 13:30:00,479.85,480.63,479.5,480.46,12185.0,475.7114,476.4847,475.3644,476.3161,12185.0
2023-10-26 14:00:00,480.61,481.39,480.56,481.37,6808.0,476.4648,477.2381,476.4153,477.2183,6808.0
2023-10-26 14:30:00,481.11,482.58,481.0,481.2,8837.0,476.9605,478.4179,476.8515,477.0498,8837.0
2023-10-26 15:00:00,481.3,482.1,479.53,479.58,10471.0,477.1489,477.942,475.3942,475.4437,10471.0
2023-10-26 15:30:00,479.5,481.27,478.36,480.86,77087.0,475.3644,477.1192,474.2342,476.7127,77087.0
2023-10-27 09:30:00,478.71,482.25,478.71,479.61,21048.0,474.5812,478.0907,474.5812,475.4735,21048.0
2023-10-27 10:00:00,479.05,479.3,474.6,475.11,9647.0,474.9183,475.1661,470.5067,471.0123,9647.0
2023-10-27 10:30:00,475.38,478.59,474.81,478.4,11189.0,471.28,474.4623,470.7149,474.2739,11189.0
2023-10-27 11:00:00,477.81,478.56,477.39,477.75,5052.0,473.689,474.4325,473.2726,473.6295,5052.0
2023-10-27 11:30:00,477.65,478.96,477.27,478.48,10120.0,473.5304,474.8291,473.1536,474.3532,10120.0
2023-10-27 12:00:00,478.82,478.84,477.6,478.41,8012.0,474.6903,474.7101,473.4808,474.2838,8012.0
2023-10-27 12:30:00,478.12,478.63,477.76,477.9,3950.0,473.9963,474.5019,473.6394,473.7782,3950.0
2023-10-27 13:00:00,478.03,478.03,477.26,477.29,20577.0,473.9071,473.9071,473.1437,473.1735,20577.0
2023-10-27 13:30:00,477.42,478.49,477.21,477.99,10197.0,473.3024,474.3631,473.0942,473.8674,10197.0
2023-10-27 14:00:00,478.14,478.14,476.76,477.17,4544.0,474.0161,474.0161,472.648,473.0545,4544.0
2023-10-27 14:30:00,476.94,478.49,476.51,476.99,11226.0,472.8265,474.3631,472.4002,472.8761,11226.0
2023-10-27 15:00:00,476.99,477.3,475.31,476.26,15024.0,472.8761,473.1834,471.2106,472.1524,15024.0
2023-10-27 15:30:00,476.21,476.44,474.46,475.76,50367.0,472.1028,472.3308,470.3679,471.6567,50367.0
2023-10-30 09:30:00,478.87,479.87,476.02,478.83,20311.0,474.7399,475.7312,471.9144,474.7002,20311.0
2023-10-30 10:00:00,478.67,480.57,478.67,480.55,5467.0,474.5416,476.4252,474.5416,476.4054,5467.0
2023-10-30 10:30:00,480.69,482.33,480.56,481.41,13794.0,476.5442,478.17,476.4153,477.2579,13794.0
2023-10-30 11:00:00,481.42,482.08,480.25,480.99,17763.0,477.2679,477.9222,476.1079,476.8416,17763.0
2023-10-30 11:30:00,481.47,483.4,481.43,483.25,9188.0,477.3174,479.2308,477.2778,479.0821,9188.0
2023-10-30 12:00:00,483.36,483.81,482.75,483.4,8467.0,479.1911,479.6372,478.5864,479.2308,8467.0
2023-10-30 12:30:00,483.31,483.52,482.61,483.4,6197.0,479.1416,479.3497,478.4476,479.2308,6197.0
2023-10-30 13:00:00,483.56,484.81,483.28,484.81,9975.0,479.3894,480.6286,479.1118,480.6286,9975.0
2023-10-30 13:30:00,485.28,485.5,484.67,485.33,6765.0,481.0946,481.3127,480.4898,481.1441,6765.0
2023-10-30 14:00:00,485.41,485.98,484.91,485.98,8439.0,481.2234,481.7885,480.7278,481.7885,8439.0
2023-10-30 14:30:00,486.0,486.29,485.5,485.74,12027.0,481.8084,482.0959,481.3127,481.5506,12027.0
2023-10-30 15:00:00,485.93,486.39,485.69,485.86,14746.0,481.739,482.195,481.501,481.6696,14746.0
2023-10-30 15:30:00,486.03,486.53,484.58,484.79,45425.0,481.8381,482.3338,480.4006,480.6088,45425.0
2023-10-31 09:30:00,486.77,489.99,483.99,488.2,21351.0,482.5717,485.7639,479.8157,483.9894,21351.0
2023-10-31 10:00:00,488.16,489.27,487.2,489.15,17054.0,483.9497,485.0502,482.998,484.9312,17054.0
2023-10-31 10:30:00,489.36,490.06,488.06,488.15,25108.0,485.1394,485.8333,483.8506,483.9398,25108.0
2023-10-31 11:00:00,488.19,488.19,486.66,487.25,14648.0,483.9795,483.9795,482.4627,483.0476,14648.0
2023-10-31 11:30:00,486.6,488.46,486.5,488.46,9871.0,482.4032,484.2471,482.304,484.2471,9871.0
2023-10-31 12:00:00,488.64,490.33,488.05,490.33,22154.0,484.4256,486.101,483.8407,486.101,22154.0
2023-10-31 12:30:00,490.12,491.6,490.11,490.38,19135.0,485.8928,487.3601,485.8829,486.1506,19135.0
2023-10-31 13:00:00,490.49,491.42,489.44,491.36,9871.0,486.2596,487.1816,485.2187,487.1221,9871.0
2023-10-31 13:30:00,491.15,491.43,490.61,491.01,48624.0,486.9139,487.1915,486.3786,486.7751,48624.0
2023-10-31 14:00:00,491.0,491.39,488.63,488.76,39689.0,486.7652,487.1519,484.4157,484.5446,39689.0
2023-10-31 14:30:00,488.76,489.71,488.76,489.18,20467.0,484.5446,485.4864,484.5446,484.9609,20467.0
2023-10-31 15:00:00,489.22,489.7,488.01,488.64,21916.0,485.0006,485.4764,483.801,484.4256,21916.0
2023-10-31 15:30:00,488.77,489.73,487.36,488.48,77684.0,484.5545,485.5062,483.1566,484.267,77684.0
2023-11-01 09:30:00,490.13,491.66,488.52,488.76,9220.0,485.9027,487.4195,484.3066,484.5446,9220.0
2023-11-01 10:00:00,489.0,489.67,487.73,488.55,4500.0,484.7825,485.4467,483.5234,484.3364,4500.0
2023-11-01 10:30:00,488.62,489.71,488.51,488.93,3948.0,484.4058,485.4864,484.2967,484.7131,3948.0
2023-11-01 11:00:00,489.19,489.34,488.16,488.51,11693.0,484.9708,485.1195,483.9497,484.2967,11693.0
2023-11-01 11:30:00,488.56,488.67,486.44,486.65,8450.0,484.3463,484.4553,482.2446,482.4527,8450.0
2023-11-01 12:00:00,486.34,487.09,486.27,486.35,11259.0,482.1454,482.889,482.076,482.1553,11259.0
2023-11-01 12:30:00,486.33,486.61,485.7,486.2,13348.0,482.1355,482.4131,481.5109,482.0066,13348.0
2023-11-01 13:00:00,486.22,486.95,486.22,486.25,5852.0,482.0265,482.7502,482.0265,482.0562,5852.0
2023-11-01 13:30:00,486.25,486.25,484.14,485.35,11961.0,482.0562,482.0562,479.9644,481.164,11961.0
2023-11-01 14:00:00,485.35,485.57,484.25,484.81,11835.0,481.164,481.3821,480.0734,480.6286,11835.0
2023-11-01 14:30:00,484.99,486.45,483.56,486.45,34101.0,480.8071,482.2545,479.3894,482.2545,34101.0
2023-11-01 15:00:00,486.81,487.91,486.14,486.97,48058.0,482.6114,483.7019,481.9471,482.77,48058.0
2023-11-01 15:30:00,486.95,487.6,486.13,487.15,89593.0,482.7502,483.3946,481.9372,482.9484,89593.0
2023-11-02 09:30:00,487.37,490.32,486.82,489.66,19926.0,483.1665,486.0911,482.6213,485.4368,19926.0
2023-11-02 10:00:00,490.39,491.81,489.86,491.58,37321.0,486.1605,487.5682,485.6351,487.3402,37321.0
2023-11-02 10:30:00,490.91,493.36,490.82,493.36,12580.0,486.676,489.1049,486.5868,489.1049,12580.0
2023-11-02 11:00:00,493.04,493.88,491.56,491.98,32490.0,488.7876,489.6204,487.3204,487.7368,32490.0
2023-11-02 11:30:00,491.94,492.0,490.97,491.46,15148.0,487.6971,487.7566,486.7355,487.2213,15148.0
2023-11-02 12:00:00,491.33,491.94,490.85,491.49,13826.0,487.0924,487.6971,486.6165,487.251,13826.0
2023-11-02 12:30:00,491.63,493.16,491.13,492.09,18177.0,487.3898,488.9066,486.8941,487.8458,18177.0
2023-11-02 13:00:00,492.32,493.05,492.02,492.97,20749.0,488.0738,488.7976,487.7764,488.7182,20749.0
2023-11-02 13:30:00,493.04,494.26,492.94,493.96,30135.0,488.7876,489.9971,488.6885,489.6997,30135.0
2023-11-02 14:00:00,493.91,494.1,492.74,493.0,27282.0,489.6501,489.8385,488.4902,488.748,27282.0
2023-11-02 14:30:00,492.85,494.06,492.73,493.56,17350.0,488.5993,489.7988,488.4803,489.3032,17350.0
2023-11-02 15:00:00,493.55,493.97,493.02,493.64,28739.0,489.2932,489.7096,488.7678,489.3825,28739.0
2023-11-02 15:30:00,493.61,495.0,493.09,494.12,100783.0,489.3527,490.7307,488.8372,489.8583,100783.0
2023-11-03 09:30:00,495.33,499.36,495.33,498.33,40965.0,491.0579,495.0531,491.0579,494.032,40965.0
2023-11-03 10:00:00,498.99,500.41,497.7,499.12,10113.0,494.6863,496.0941,493.4074,494.8152,10113.0
2023-11-03 10:30:00,499.48,499.57,497.09,499.51,20955.0,495.1721,495.2613,492.8027,495.2018,20955.0
2023-11-03 11:00:00,499.75,501.09,499.25,500.21,18210.0,495.4398,496.7682,494.9441,495.8958,18210.0
2023-11-03 11:30:00,500.58,501.65,500.08,501.5,21093.0,496.2626,497.3234,495.7669,497.1747,21093.0
2023-11-03 12:00:00,501.5,503.83,501.49,503.48,12287.0,497.1747,499.4846,497.1648,499.1376,12287.0
2023-11-03 12:30:00,503.89,504.24,502.7,504.21,17416.0,499.5441,499.891,498.3643,499.8613,17416.0
2023-11-03 13:00:00,504.3,504.93,503.35,503.95,16205.0,499.9505,500.5751,499.0087,499.6035,16205.0
2023-11-03 13:30:00,504.05,504.9,503.96,504.76,8847.0,499.7027,500.5453,499.6135,500.4066,8847.0
2023-11-03 14:00:00,504.53,505.04,503.97,504.7,7837.0,500.1785,500.6841,499.6234,500.3471,7837.0
2023-11-03 14:30:00,504.54,505.74,504.49,505.56,17821.0,500.1885,501.3781,500.1389,501.1997,17821.0
2023-11-03 15:00:00,505.16,505.66,503.29,503.49,16672.0,500.8031,501.2988,498.9492,499.1475,16672.0
2023-11-03 15:30:00,503.58,503.58,502.02,502.55,71737.0,499.2367,499.2367,497.6902,498.2156,71737.0
2023-11-06 09:30:00,504.66,506.93,503.5,504.98,45977.0,500.3074,502.5578,499.1574,500.6247,45977.0
2023-11-06 10:00:00,505.54,505.54,503.21,503.76,31227.0,501.1798,501.1798,498.8699,499.4152,31227.0
2023-11-06 10:30:00,503.95,504.11,502.91,503.5,14327.0,499.6035,499.7622,498.5725,499.1574,14327.0
2023-11-06 11:00:00,503.77,505.02,503.68,504.36,9164.0,499.4251,500.6643,499.3359,500.01,9164.0
2023-11-06 11:30:00,503.82,504.17,503.03,503.5,14906.0,499.4747,499.8216,498.6915,499.1574,14906.0
2023-11-06 12:00:00,503.72,504.38,503.4,504.3,7528.0,499.3755,500.0298,499.0583,499.9505,7528.0
2023-11-06 12:30:00,504.25,504.6,503.49,504.23,13150.0,499.901,500.2479,499.1475,499.8811,13150.0
2023-11-06 13:00:00,504.04,504.38,503.78,504.17,8528.0,499.6928,500.0298,499.435,499.8216,8528.0
2023-11-06 13:30:00,504.34,504.66,503.89,504.07,14969.0,499.9902,500.3074,499.5441,499.7225,14969.0
2023-11-06 14:00:00,504.08,504.37,503.06,503.25,15638.0,499.7324,500.0199,498.7212,498.9096,15638.0
2023-11-06 14:30:00,503.21,504.72,503.19,504.49,14096.0,498.8699,500.3669,498.8501,500.1389,14096.0
2023-11-06 15:00:00,504.7,504.95,504.09,504.28,19528.0,500.3471,500.5949,499.7423,499.9307,19528.0
2023-11-06 15:30:00,504.08,504.13,502.58,503.36,47117.0,499.7324,499.782,498.2454,499.0186,47117.0
2023-11-07 09:30:00,503.0,506.86,502.06,504.89,14255.0,498.6617,502.4884,497.7298,500.5354,14255.0
2023-11-07 10:00:00,505.27,505.38,503.79,504.69,13196.0,500.9122,501.0212,499.4449,500.3372,13196.0
2023-11-07 10:30:00,505.25,506.75,504.52,506.1,8355.0,500.8923,502.3794,500.1686,501.735,8355.0
2023-11-07 11:00:00,505.88,506.93,504.94,505.59,14301.0,501.5169,502.5578,500.585,501.2294,14301.0
2023-11-07 11:30:00,505.46,506.45,504.78,505.06,7266.0,501.1005,502.082,500.4264,500.704,7266.0
2023-11-07 12:00:00,504.97,505.53,504.0,504.53,8667.0,500.6147,501.1699,499.6531,500.1785,8667.0
2023-11-07 12:30:00,504.47,505.26,503.93,504.68,21234.0,500.1191,500.9022,499.5837,500.3272,21234.0
2023-11-07 13:00:00,504.41,505.42,504.41,505.35,9566.0,500.0596,501.0609,500.0596,500.9915,9566.0
2023-11-07 13:30:00,505.59,506.35,505.06,506.12,10781.0,501.2294,501.9828,500.704,501.7548,10781.0
2023-11-07 14:00:00,506.38,506.9,505.42,506.37,15095.0,502.0126,502.5281,501.0609,502.0027,15095.0
2023-11-07 14:30:00,506.37,507.22,505.91,506.36,18093.0,502.0027,502.8453,501.5466,501.9928,18093.0
2023-11-07 15:00:00,506.29,507.92,506.18,507.54,11282.0,501.9234,503.5393,501.8143,503.1626,11282.0
2023-11-07 15:30:00,507.68,507.83,506.63,506.98,44447.0,503.3014,503.4501,502.2604,502.6074,44447.0
2023-11-08 09:30:00,510.0,511.96,507.59,511.66,22651.0,505.6014,507.5445,503.2121,507.247,22651.0
2023-11-08 10:00:00,511.9,512.88,511.42,512.57,29172.0,507.485,508.4565,507.0091,508.1492,29172.0
2023-11-08 10:30:00,512.25,513.22,511.49,512.61,16812.0,507.832,508.7936,507.0785,508.1889,16812.0
2023-11-08 11:00:00,512.56,512.7,511.72,512.17,16969.0,508.1393,508.2781,507.3065,507.7526,16969.0
2023-11-08 11:30:00,512.18,512.19,509.61,509.81,5914.0,507.7626,507.7725,505.2147,505.413,5914.0
2023-11-08 12:00:00,509.21,510.22,509.0,509.85,6071.0,504.8182,505.8195,504.61,505.4527,6071.0
2023-11-08 12:30:00,510.0,510.9,509.68,510.0,11928.0,505.6014,506.4936,505.2841,505.6014,11928.0
2023-11-08 13:00:00,510.35,510.77,509.27,509.87,6010.0,505.9483,506.3647,504.8777,505.4725,6010.0
2023-11-08 13:30:00,510.0,510.34,509.55,509.82,3322.0,505.6014,505.9384,505.1552,505.4229,3322.0
2023-11-08 14:00:00,509.75,511.29,509.74,510.85,7705.0,505.3535,506.8802,505.3436,506.444,7705.0
2023-11-08 14:30:00,511.05,511.8,510.64,510.99,12525.0,506.6423,507.3858,506.2358,506.5828,12525.0
2023-11-08 15:00:00,510.79,511.54,510.52,511.11,13037.0,506.3845,507.1281,506.1169,506.7018,13037.0
2023-11-08 15:30:00,511.22,512.01,510.43,511.24,45871.0,506.8108,507.594,506.0277,506.8307,45871.0
2023-11-09 09:30:00,511.0,511.0,508.07,509.76,7883.0,506.5927,506.5927,503.688,505.3634,7883.0
2023-11-09 10:00:00,510.17,510.93,509.76,509.93,3800.0,505.7699,506.5233,505.3634,505.532,3800.0
2023-11-09 10:30:00,510.09,510.11,509.27,509.66,3646.0,505.6906,505.7104,504.8777,505.2643,3646.0
2023-11-09 11:00:00,510.3,512.43,509.93,511.85,21013.0,505.8988,508.0104,505.532,507.4354,21013.0
2023-11-09 11:30:00,511.84,512.56,511.67,512.21,12145.0,507.4255,508.1393,507.257,507.7923,12145.0
2023-11-09 12:00:00,512.2,512.2,511.09,511.55,12442.0,507.7824,507.7824,506.682,507.138,12442.0
2023-11-09 12:30:00,511.55,512.92,511.35,512.88,7530.0,507.138,508.4962,506.9397,508.4565,7530.0
2023-11-09 13:00:00,512.81,513.45,510.64,513.45,9239.0,508.3871,509.0216,506.2358,509.0216,9239.0
2023-11-09 13:30:00,513.15,513.19,512.04,512.26,7029.0,508.7242,508.7638,507.6238,507.8419,7029.0
2023-11-09 14:00:00,512.11,512.33,511.11,512.27,10705.0,507.6932,507.9113,506.7018,507.8518,10705.0
2023-11-09 14:30:00,511.96,512.54,510.79,510.8,4372.0,507.5445,508.1195,506.3845,506.3945,4372.0
2023-11-09 15:00:00,510.8,512.04,510.38,511.44,8990.0,506.3945,507.6238,505.9781,507.0289,8990.0
2023-11-09 15:30:00,511.48,511.66,509.4,510.03,38903.0,507.0686,507.247,505.0065,505.6311,38903.0
2023-11-10 09:30:00,511.41,513.2,510.3,512.91,7916.0,506.9992,508.7738,505.8988,508.4863,7916.0
2023-11-10 10:00:00,512.31,513.93,511.4,512.84,5390.0,507.8914,509.4975,506.9893,508.4169,5390.0
2023-11-10 10:30:00,512.52,513.66,512.4,513.0,5651.0,508.0996,509.2298,507.9807,508.5755,5651.0
2023-11-10 11:00:00,513.94,515.34,513.6,514.32,21112.0,509.5074,510.8953,509.1703,509.8841,21112.0
2023-11-10 11:30:00,514.33,515.31,513.94,515.31,4058.0,509.894,510.8656,509.5074,510.8656,4058.0
2023-11-10 12:00:00,515.36,516.0,515.13,516.0,2826.0,510.9151,511.5496,510.6871,511.5496,2826.0
2023-11-10 12:30:00,515.88,517.97,515.88,516.84,11848.0,511.4306,513.5026,511.4306,512.3824,11848.0
2023-11-10 13:00:00,516.65,517.64,516.4,517.57,4407.0,512.194,513.1755,511.9462,513.1061,4407.0
2023-11-10 13:30:00,517.53,518.5,517.44,518.48,14993.0,513.0664,514.0281,512.9772,514.0082,14993.0
2023-11-10 14:00:00,518.48,518.5,517.42,517.42,32652.0,514.0082,514.0281,512.9574,512.9574,32652.0
2023-11-10 14:30:00,517.6,517.94,517.16,517.44,8169.0,513.1358,513.4729,512.6996,512.9772,8169.0
2023-11-10 15:00:00,516.96,518.09,516.94,518.09,41093.0,512.5013,513.6216,512.4815,513.6216,41093.0
2023-11-10 15:30:00,518.09,518.6,516.93,517.0,85067.0,513.6216,514.1272,512.4716,512.541,85067.0
2023-11-13 09:30:00,516.63,519.47,513.47,516.42,43784.0,512.1742,514.9897,509.0414,511.966,43784.0
2023-11-13 10:00:00,516.15,517.22,515.17,515.78,23941.0,511.6983,512.7591,510.7268,511.3315,23941.0
2023-11-13 10:30:00,515.77,517.97,515.34,517.45,17071.0,511.3216,513.5026,510.8953,512.9871,17071.0
2023-11-13 11:00:00,517.3,517.49,516.35,517.05,18452.0,512.8384,513.0268,511.8966,512.5906,18452.0
2023-11-13 11:30:00,517.05,517.71,516.86,517.31,14986.0,512.5906,513.2449,512.4022,512.8483,14986.0
2023-11-13 12:00:00,517.24,517.48,516.72,516.81,9980.0,512.7789,513.0168,512.2634,512.3526,9980.0
2023-11-13 12:30:00,516.76,517.4,516.74,517.21,6077.0,512.3031,512.9375,512.2832,512.7492,6077.0
2023-11-13 13:00:00,517.23,517.38,516.77,516.86,8726.0,512.769,512.9177,512.313,512.4022,8726.0
2023-11-13 13:30:00,516.93,517.45,516.75,516.77,6316.0,512.4716,512.9871,512.2931,512.313,6316.0
2023-11-13 14:00:00,516.93,517.5,516.8,517.05,20448.0,512.4716,513.0367,512.3427,512.5906,20448.0
2023-11-13 14:30:00,517.0,517.39,516.75,516.96,13799.0,512.541,512.9276,512.2931,512.5013,13799.0
2023-11-13 15:00:00,516.89,517.96,516.87,517.38,19369.0,512.4319,513.4927,512.4121,512.9177,19369.0
2023-11-13 15:30:00,517.35,517.73,516.87,517.0,66209.0,512.888,513.2647,512.4121,512.541,66209.0
2023-11-14 09:30:00,518.71,519.37,516.27,518.08,21283.0,514.2362,514.8905,511.8173,513.6117,21283.0
2023-11-14 10:00:00,518.04,520.21,517.98,520.2,27728.0,513.572,515.7233,513.5125,515.7134,27728.0
2023-11-14 10:30:00,520.15,521.47,519.75,521.27,31458.0,515.6638,516.9724,515.2673,516.7742,31458.0
2023-11-14 11:00:00,521.27,521.72,520.63,520.69,32197.0,516.7742,517.2203,516.1397,516.1992,32197.0
2023-11-14 11:30:00,520.68,520.8,519.62,520.02,14809.0,516.1892,516.3082,515.1384,515.5349,14809.0
2023-11-14 12:00:00,520.1,521.21,520.02,521.21,6162.0,515.6143,516.7147,515.5349,516.7147,6162.0
2023-11-14 12:30:00,520.81,521.96,520.81,521.88,4052.0,516.3181,517.4582,516.3181,517.3789,4052.0
2023-11-14 13:00:00,521.77,522.48,521.69,522.11,5689.0,517.2698,517.9737,517.1905,517.6069,5689.0
2023-11-14 13:30:00,522.14,522.89,522.09,522.15,24364.0,517.6367,518.3802,517.5871,517.6466,24364.0
2023-11-14 14:00:00,521.62,524.18,521.62,524.18,11118.0,517.1211,519.6591,517.1211,519.6591,11118.0
2023-11-14 14:30:00,524.19,524.63,523.79,524.17,13676.0,519.669,520.1052,519.2724,519.6491,13676.0
2023-11-14 15:00:00,524.27,525.0,524.27,524.67,16940.0,519.7483,520.472,519.7483,520.1448,16940.0
2023-11-14 15:30:00,524.67,525.63,523.83,524.45,35083.0,520.1448,521.0966,519.3121,519.9267,35083.0
2023-11-15 09:30:00,525.08,528.44,524.22,526.83,9498.0,520.5513,523.8823,519.6987,522.2862,9498.0
2023-11-15 10:00:00,526.69,526.69,523.53,523.53,10711.0,522.1474,522.1474,519.0147,519.0147,10711.0
2023-11-15 10:30:00,523.48,524.14,522.0,522.23,11846.0,518.9651,519.6194,517.4979,517.7259,11846.0
2023-11-15 11:00:00,522.39,523.38,522.01,522.19,14584.0,517.8845,518.866,517.5078,517.6862,14584.0
2023-11-15 11:30:00,521.95,522.39,521.08,522.12,9083.0,517.4483,517.8845,516.5858,517.6168,9083.0
2023-11-15 12:00:00,521.85,522.58,521.46,521.68,6132.0,517.3492,518.0729,516.9625,517.1806,6132.0
2023-11-15 12:30:00,521.48,522.15,521.01,521.62,11685.0,516.9823,517.6466,516.5164,517.1211,11685.0
2023-11-15 13:00:00,521.58,522.18,521.05,521.64,5648.0,517.0815,517.6763,516.5561,517.141,5648.0
2023-11-15 13:30:00,521.81,523.16,521.59,522.9,5084.0,517.3095,518.6479,517.0914,518.3901,5084.0
2023-11-15 14:00:00,523.02,523.19,521.56,522.45,11897.0,518.5091,518.6776,517.0617,517.944,11897.0
2023-11-15 14:30:00,522.71,522.85,521.61,522.13,9982.0,518.2017,518.3405,517.1112,517.6267,9982.0
2023-11-15 15:00:00,521.81,522.14,521.03,521.28,16450.0,517.3095,517.6367,516.5362,516.7841,16450.0
2023-11-15 15:30:00,521.3,521.89,520.69,520.92,45096.0,516.8039,517.3888,516.1992,516.4272,45096.0
2023-11-16 09:30:00,522.24,528.07,521.12,526.19,26220.0,517.7358,523.5155,516.6255,521.6517,26220.0
2023-11-16 10:00:00,526.19,526.39,524.67,524.84,19797.0,521.6517,521.85,520.1448,520.3134,19797.0
2023-11-16 10:30:00,525.03,525.27,523.39,525.25,5805.0,520.5017,520.7397,518.8759,520.7198,5805.0
2023-11-16 11:00:00,524.97,525.34,523.1,523.11,4718.0,520.4422,520.8091,518.5884,518.5983,4718.0
2023-11-16 11:30:00,523.02,524.08,522.88,523.39,9062.0,518.5091,519.5599,518.3703,518.8759,9062.0
2023-11-16 12:00:00,523.24,524.13,522.53,524.13,11661.0,518.7272,519.6095,518.0233,519.6095,11661.0
2023-11-16 12:30:00,523.98,524.22,523.35,524.18,3244.0,519.4608,519.6987,518.8362,519.6591,3244.0
2023-11-16 13:00:00,524.15,524.49,523.43,524.22,3711.0,519.6293,519.9664,518.9155,519.6987,3711.0
2023-11-16 13:30:00,524.16,524.27,523.8,524.0,4111.0,519.6392,519.7483,519.2823,519.4806,4111.0
2023-11-16 14:00:00,523.76,524.13,523.63,523.7,5642.0,519.2427,519.6095,519.1138,519.1832,5642.0
2023-11-16 14:30:00,523.82,524.78,523.81,524.42,10336.0,519.3022,520.2539,519.2923,519.897,10336.0
2023-11-16 15:00:00,524.57,524.58,523.85,524.0,3785.0,520.0457,520.0556,519.3319,519.4806,3785.0
2023-11-16 15:30:00,524.02,525.19,523.73,525.19,33651.0,519.5004,520.6604,519.2129,520.6604,33651.0
2023-11-17 09:30:00,528.01,528.01,524.64,525.48,31875.0,523.456,523.456,520.1151,520.9478,31875.0
2023-11-17 10:00:00,525.72,526.62,524.31,524.31,7708.0,521.1858,522.078,519.7879,519.7879,7708.0
2023-11-17 10:30:00,524.45,524.74,523.81,524.23,3167.0,519.9267,520.2142,519.2923,519.7086,3167.0
2023-11-17 11:00:00,524.23,524.23,523.23,524.1,3829.0,519.7086,519.7086,518.7173,519.5798,3829.0
2023-11-17 11:30:00,524.01,524.18,523.55,523.81,2983.0,519.4905,519.6591,519.0345,519.2923,2983.0
2023-11-17 12:00:00,523.76,523.82,523.28,523.39,3660.0,519.2427,519.3022,518.7668,518.8759,3660.0
2023-11-17 12:30:00,523.44,524.79,523.26,524.44,11870.0,518.9254,520.2638,518.747,519.9168,11870.0
2023-11-17 13:00:00,524.47,525.14,524.33,525.13,7690.0,519.9466,520.6108,519.8078,520.6009,7690.0
2023-11-17 13:30:00,525.1,525.32,524.82,525.17,5417.0,520.5711,520.7892,520.2935,520.6405,5417.0
2023-11-17 14:00:00,525.13,525.55,524.93,525.0,4804.0,520.6009,521.0172,520.4026,520.472,4804.0
2023-11-17 14:30:00,525.0,526.23,524.51,525.51,17074.0,520.472,521.6914,519.9862,520.9776,17074.0
2023-11-17 15:00:00,525.52,525.52,524.78,525.34,5764.0,520.9875,520.9875,520.2539,520.8091,5764.0
2023-11-17 15:30:00,525.32,525.37,524.06,524.54,21420.0,520.7892,520.8388,519.5401,520.016,21420.0
2023-11-20 09:30:00,528.14,529.99,521.0,524.28,24411.0,523.5849,525.419,516.5065,519.7582,24411.0
2023-11-20 10:00:00,524.37,525.65,523.03,524.74,13757.0,519.8474,521.1164,518.519,520.2142,13757.0
2023-11-20 10:30:00,524.91,524.92,523.61,524.07,5561.0,520.3828,520.3927,519.094,519.55,5561.0
2023-11-20 11:00:00,524.17,525.28,523.69,523.7,5743.0,519.6491,520.7496,519.1733,519.1832,5743.0
2023-11-20 11:30:00,524.08,524.15,523.02,523.38,4035.0,519.5599,519.6293,518.5091,518.866,4035.0
2023-11-20 12:00:00,523.19,523.76,522.99,523.72,4100.0,518.6776,519.2427,518.4793,519.203,4100.0
2023-11-20 12:30:00,523.49,523.63,522.4,522.76,4889.0,518.975,519.1138,517.8944,518.2513,4889.0
2023-11-20 13:00:00,522.85,524.95,522.85,524.95,8203.0,518.3405,520.4224,518.3405,520.4224,8203.0
2023-11-20 13:30:00,525.0,525.3,524.74,525.07,2731.0,520.472,520.7694,520.2142,520.5414,2731.0
2023-11-20 14:00:00,524.92,525.79,524.92,525.44,5174.0,520.3927,521.2552,520.3927,520.9082,5174.0
2023-11-20 14:30:00,525.42,526.02,525.1,525.87,11849.0,520.8884,521.4832,520.5711,521.3345,11849.0
2023-11-20 15:00:00,525.72,526.3,525.52,525.57,9327.0,521.1858,521.7608,520.9875,521.0371,9327.0
2023-11-20 15:30:00,525.58,525.58,524.16,524.72,37464.0,521.047,521.047,519.6392,520.1944,37464.0
2023-11-21 09:30:00,524.52,528.44,524.52,525.74,7851.0,519.9961,523.8823,519.9961,521.2056,7851.0
2023-11-21 10:00:00,526.25,526.99,525.25,526.12,4953.0,521.7112,522.4448,520.7198,521.5823,4953.0
2023-11-21 10:30:00,525.95,525.95,524.15,525.58,5351.0,521.4138,521.4138,519.6293,521.047,5351.0
2023-11-21 11:00:00,525.39,525.77,524.61,525.05,6652.0,520.8586,521.2353,520.0854,520.5216,6652.0
2023-11-21 11:30:00,525.19,527.09,525.01,526.97,2784.0,520.6604,522.544,520.4819,522.425,2784.0
2023-11-21 12:00:00,526.69,526.7,526.23,526.33,1600.0,522.1474,522.1573,521.6914,521.7905,1600.0
2023-11-21 12:30:00,526.34,527.57,526.28,527.39,3527.0,521.8004,523.0198,521.7409,522.8414,3527.0
2023-11-21 13:00:00,526.84,527.11,526.65,526.67,2549.0,522.2961,522.5638,522.1078,522.1276,2549.0
2023-11-21 13:30:00,526.67,527.71,526.66,527.71,2498.0,522.1276,523.1586,522.1177,523.1586,2498.0
2023-11-21 14:00:00,527.18,527.63,526.99,527.57,5200.0,522.6332,523.0793,522.4448,523.0198,5200.0
2023-11-21 14:30:00,527.55,528.24,527.24,527.5,11470.0,523.0,523.684,522.6927,522.9504,11470.0
2023-11-21 15:00:00,527.48,528.29,527.22,528.0,5583.0,522.9306,523.7336,522.6728,523.4461,5583.0
2023-11-21 15:30:00,527.82,527.83,526.22,527.34,49873.0,523.2677,523.2776,521.6815,522.7918,49873.0
2023-11-22 09:30:00,529.64,530.88,527.08,528.0,22076.0,525.072,526.3013,522.534,523.4461,22076.0
2023-11-22 10:00:00,528.0,528.06,526.53,526.83,12978.0,523.4461,523.5056,521.9888,522.2862,12978.0
2023-11-22 10:30:00,526.99,528.34,526.78,527.74,9367.0,522.4448,523.7832,522.2366,523.1884,9367.0
2023-11-22 11:00:00,527.72,528.2,527.33,527.71,6011.0,523.1685,523.6444,522.7819,523.1586,6011.0
2023-11-22 11:30:00,528.28,529.02,527.99,528.97,7947.0,523.7237,524.4573,523.4362,524.4077,7947.0
2023-11-22 12:00:00,528.75,531.0,528.45,530.94,18763.0,524.1896,526.4202,523.8922,526.3608,18763.0
2023-11-22 12:30:00,530.6,531.75,529.31,530.02,10059.0,526.0237,527.1638,524.7448,525.4487,10059.0
2023-11-22 13:00:00,530.09,530.09,529.17,529.34,2191.0,525.5181,525.5181,524.606,524.7746,2191.0
2023-11-22 13:30:00,529.29,529.48,528.84,529.16,2845.0,524.725,524.9134,524.2789,524.5961,2845.0
2023-11-22 14:00:00,529.32,529.48,529.09,529.38,1400.0,524.7547,524.9134,524.5267,524.8142,1400.0
2023-11-22 14:30:00,529.43,529.43,527.81,528.53,10614.0,524.8638,524.8638,523.2578,523.9715,10614.0
2023-11-22 15:00:00,528.44,529.11,528.35,528.82,3026.0,523.8823,524.5465,523.7931,524.259,3026.0
2023-11-22 15:30:00,528.82,529.02,528.2,528.31,23437.0,524.259,524.4573,523.6444,523.7534,23437.0
2023-11-24 09:30:00,527.27,529.14,525.03,527.69,11569.0,522.7224,524.5763,520.5017,523.1388,11569.0
2023-11-24 10:00:00,527.75,527.76,526.31,526.69,14262.0,523.1983,523.2082,521.7707,522.1474,14262.0
2023-11-24 10:30:00,526.86,526.91,525.33,525.8,8366.0,522.3159,522.3655,520.7991,521.2651,8366.0
2023-11-24 11:00:00,525.8,526.06,525.07,525.12,28017.0,521.2651,521.5228,520.5414,520.591,28017.0
2023-11-24 11:30:00,525.33,526.41,524.67,525.89,12531.0,520.7991,521.8698,520.1448,521.3543,12531.0
2023-11-24 12:00:00,525.88,526.21,525.49,525.5,4378.0,521.3444,521.6716,520.9578,520.9677,4378.0
2023-11-24 12:30:00,525.58,526.99,525.29,525.53,44403.0,521.047,522.4448,520.7595,520.9974,44403.0
2023-11-27 09:30:00,526.13,527.44,523.54,526.76,9871.0,521.5922,522.8909,519.0246,522.2168,9871.0
2023-11-27 10:00:00,526.2,528.12,526.04,527.64,6148.0,521.6616,523.5651,521.503,523.0892,6148.0
2023-11-27 10:30:00,527.56,527.56,525.57,526.02,7698.0,523.0099,523.0099,521.0371,521.4832,7698.0
2023-11-27 11:00:00,525.81,526.27,525.64,526.19,6445.0,521.275,521.731,521.1065,521.6517,6445.0
2023-11-27 11:30:00,526.21,526.21,524.6,525.01,18108.0,521.6716,521.6716,520.0754,520.4819,18108.0
2023-11-27 12:00:00,525.24,526.37,524.99,525.63,17731.0,520.7099,521.8302,520.4621,521.0966,17731.0
2023-11-27 12:30:00,525.53,526.2,525.28,525.28,18695.0,520.9974,521.6616,520.7496,520.7496,18695.0
2023-11-27 13:00:00,525.5,526.4,525.25,525.88,15033.0,520.9677,521.8599,520.7198,521.3444,15033.0
2023-11-27 13:30:00,525.78,526.39,525.74,525.84,9761.0,521.2453,521.85,521.2056,521.3047,9761.0
2023-11-27 14:00:00,525.98,526.02,525.31,525.6,6465.0,521.4435,521.4832,520.7793,521.0668,6465.0
2023-11-27 14:30:00,525.69,525.69,524.66,525.24,5876.0,521.156,521.156,520.1349,520.7099,5876.0
2023-11-27 15:00:00,525.14,525.54,524.94,525.28,20473.0,520.6108,521.0073,520.4125,520.7496,20473.0
2023-11-27 15:30:00,525.27,525.88,524.49,524.97,30312.0,520.7397,521.3444,519.9664,520.4422,30312.0
2023-11-28 09:30:00,526.09,528.33,525.54,527.48,22074.0,521.5526,523.7733,521.0073,522.9306,22074.0
2023-11-28 10:00:00,527.5,528.97,527.46,528.05,12191.0,522.9504,524.4077,522.9108,523.4957,12191.0
2023-11-28 10:30:00,528.04,531.0,527.96,529.83,12250.0,523.4858,526.4202,523.4065,525.2603,12250.0
2023-11-28 11:00:00,529.72,529.95,528.29,529.71,16088.0,525.1513,525.3793,523.7336,525.1414,16088.0
2023-11-28 11:30:00,529.7,530.19,529.69,529.91,7336.0,525.1315,525.6172,525.1215,525.3396,7336.0
2023-11-28 12:00:00,529.9,529.9,528.64,528.7,13338.0,525.3297,525.3297,524.0806,524.1401,13338.0
2023-11-28 12:30:00,528.4,528.4,526.89,527.18,4445.0,523.8427,523.8427,522.3457,522.6332,4445.0
2023-11-28 13:00:00,527.19,527.19,526.22,527.01,9106.0,522.6431,522.6431,521.6815,522.4647,9106.0
2023-11-28 13:30:00,527.5,527.68,526.84,526.89,14073.0,522.9504,523.1289,522.2961,522.3457,14073.0
2023-11-28 14:00:00,526.9,527.57,526.67,527.35,13132.0,522.3556,523.0198,522.1276,522.8017,13132.0
2023-11-28 14:30:00,527.24,527.46,526.49,527.04,21666.0,522.6927,522.9108,521.9491,522.4944,21666.0
2023-11-28 15:00:00,527.04,527.05,525.37,525.76,10469.0,522.4944,522.5043,520.8388,521.2254,10469.0
2023-11-28 15:30:00,525.79,526.79,525.54,525.65,21767.0,521.2552,522.2466,521.0073,521.1164,21767.0
2023-11-29 09:30:00,528.36,531.28,528.36,530.26,22795.0,523.803,526.6978,523.803,525.6866,22795.0
2023-11-29 10:00:00,529.59,530.17,528.52,529.16,14870.0,525.0224,525.5974,523.9616,524.5961,14870.0
2023-11-29 10:30:00,529.11,529.89,528.1,529.47,4110.0,524.5465,525.3198,523.5453,524.9034,4110.0
2023-11-29 11:00:00,529.47,529.47,527.58,528.04,9232.0,524.9034,524.9034,523.0297,523.4858,9232.0
2023-11-29 11:30:00,528.08,528.63,527.24,528.63,13631.0,523.5254,524.0707,522.6927,524.0707,13631.0
2023-11-29 12:00:00,528.61,529.0,527.82,528.23,5882.0,524.0509,524.4375,523.2677,523.6741,5882.0
2023-11-29 12:30:00,528.24,528.27,527.15,527.55,4400.0,523.684,523.7138,522.6034,523.0,4400.0
2023-11-29 13:00:00,527.6,527.62,526.46,527.16,5567.0,523.0496,523.0694,521.9194,522.6134,5567.0
2023-11-29 13:30:00,527.22,527.45,526.82,527.1,5813.0,522.6728,522.9009,522.2763,522.5539,5813.0
2023-11-29 14:00:00,527.1,527.2,526.77,526.96,7003.0,522.5539,522.653,522.2267,522.4151,7003.0
2023-11-29 14:30:00,526.94,526.94,526.18,526.94,5110.0,522.3953,522.3953,521.6418,522.3953,5110.0
2023-11-29 15:00:00,526.98,526.99,526.34,526.54,8148.0,522.4349,522.4448,521.8004,521.9987,8148.0
2023-11-29 15:30:00,526.52,526.76,525.28,525.74,38790.0,521.9789,522.2168,520.7496,521.2056,38790.0
2023-11-30 09:30:00,526.23,529.19,526.01,528.75,8330.0,521.6914,524.6259,521.4733,524.1896,8330.0
2023-11-30 10:00:00,528.78,530.26,527.96,529.29,12740.0,524.2194,525.6866,523.4065,524.725,12740.0
2023-11-30 10:30:00,529.69,530.49,529.08,530.22,8745.0,525.1215,525.9146,524.5168,525.647,8745.0
2023-11-30 11:00:00,530.54,532.21,530.08,531.93,9097.0,525.9642,527.6198,525.5082,527.3422,9097.0
2023-11-30 11:30:00,531.84,532.15,531.23,531.61,10587.0,527.253,527.5603,526.6483,527.025,10587.0
2023-11-30 12:00:00,531.43,531.74,530.33,530.48,5524.0,526.8465,527.1539,525.756,525.9047,5524.0
2023-11-30 12:30:00,530.68,531.18,530.12,530.33,4005.0,526.103,526.5987,525.5478,525.756,4005.0
2023-11-30 13:00:00,530.26,531.45,530.0,531.4,4836.0,525.6866,526.8664,525.4289,526.8168,4836.0
2023-11-30 13:30:00,531.02,532.03,531.02,531.81,11330.0,526.4401,527.4414,526.4401,527.2233,11330.0
2023-11-30 14:00:00,531.81,533.11,531.8,532.85,7511.0,527.2233,528.512,527.2133,528.2543,7511.0
2023-11-30 14:30:00,532.65,534.03,532.65,533.79,5838.0,528.056,529.4241,528.056,529.1862,5838.0
2023-11-30 15:00:00,533.49,533.72,532.52,532.64,5423.0,528.8888,529.1168,527.9271,528.0461,5423.0
2023-11-30 15:30:00,532.6,539.33,532.4,538.57,174283.0,528.0064,534.6784,527.8082,533.925,174283.0
2023-12-01 09:30:00,538.25,539.36,534.19,535.14,17846.0,533.6077,534.7081,529.5827,530.5245,17846.0
2023-12-01 10:00:00,534.67,537.02,533.64,534.69,30285.0,530.0586,532.3883,529.0375,530.0784,30285.0
2023-12-01 10:30:00,534.43,537.06,534.34,536.7,8170.0,529.8207,532.428,529.7314,532.0711,8170.0
2023-12-01 11:00:00,536.52,536.54,534.01,534.47,13558.0,531.8926,531.9125,529.4043,529.8603,13558.0
2023-12-01 11:30:00,534.48,536.88,534.43,536.88,21092.0,529.8702,532.2495,529.8207,532.2495,21092.0
2023-12-01 12:00:00,536.79,537.1,536.18,536.74,14549.0,532.1603,532.4676,531.5556,532.1107,14549.0
2023-12-01 12:30:00,536.57,538.44,536.19,538.44,13061.0,531.9422,533.7961,531.5655,533.7961,13061.0
2023-12-01 13:00:00,538.55,539.04,537.76,538.26,29224.0,533.9051,534.3909,533.1219,533.6176,29224.0
2023-12-01 13:30:00,538.04,538.04,537.18,537.79,6523.0,533.3995,533.3995,532.5469,533.1517,6523.0
2023-12-01 14:00:00,537.8,539.4,537.8,539.19,9147.0,533.1616,534.7478,533.1616,534.5396,9147.0
2023-12-01 14:30:00,539.35,540.51,539.02,540.51,9443.0,534.6982,535.8482,534.3711,535.8482,9443.0
2023-12-01 15:00:00,540.45,540.75,539.5,540.12,10940.0,535.7887,536.0861,534.8469,535.4616,10940.0
2023-12-01 15:30:00,540.25,540.86,539.12,540.57,48780.0,535.5905,536.1952,534.4702,535.9077,48780.0
2023-12-04 09:30:00,537.6,542.05,537.6,541.29,21759.0,532.9633,537.3749,532.9633,536.6215,21759.0
2023-12-04 10:00:00,541.31,541.31,538.04,538.49,11901.0,536.6413,536.6413,533.3995,533.8456,11901.0
2023-12-04 10:30:00,537.97,538.05,535.0,535.06,12882.0,533.3301,533.4094,530.3857,530.4452,12882.0
2023-12-04 11:00:00,535.13,535.31,534.0,534.3,9801.0,530.5146,530.6931,529.3944,529.6918,9801.0
2023-12-04 11:30:00,534.25,535.08,534.25,534.69,7519.0,529.6422,530.4651,529.6422,530.0784,7519.0
2023-12-04 12:00:00,534.81,535.9,534.39,535.9,3665.0,530.1974,531.278,529.781,531.278,3665.0
2023-12-04 12:30:00,536.28,536.28,535.55,535.93,2704.0,531.6547,531.6547,530.931,531.3077,2704.0
2023-12-04 13:00:00,535.96,535.96,535.11,535.42,5581.0,531.3375,531.3375,530.4948,530.8021,5581.0
2023-12-04 13:30:00,535.53,535.75,534.83,534.92,6083.0,530.9112,531.1293,530.2172,530.3064,6083.0
2023-12-04 14:00:00,535.0,536.0,534.73,535.89,10244.0,530.3857,531.3771,530.1181,531.2681,10244.0
2023-12-04 14:30:00,535.94,536.24,535.61,535.99,5445.0,531.3176,531.615,530.9905,531.3672,5445.0
2023-12-04 15:00:00,536.0,536.16,535.56,535.89,8120.0,531.3771,531.5357,530.9409,531.2681,8120.0
2023-12-04 15:30:00,536.01,536.94,535.51,536.81,27600.0,531.387,532.309,530.8913,532.1801,27600.0
2023-12-05 09:30:00,535.17,537.87,533.47,535.43,8850.0,530.5543,533.231,528.8689,530.812,8850.0
2023-12-05 10:00:00,535.77,536.09,534.03,535.24,12735.0,531.1491,531.4663,529.4241,530.6237,12735.0
2023-12-05 10:30:00,534.61,536.45,534.55,535.83,10966.0,529.9991,531.8232,529.9396,531.2086,10966.0
2023-12-05 11:00:00,535.86,536.1,533.68,534.91,15394.0,531.2383,531.4763,529.0771,530.2965,15394.0
2023-12-05 11:30:00,535.43,535.6,533.86,534.12,7464.0,530.812,530.9806,529.2556,529.5133,7464.0
2023-12-05 12:00:00,534.54,535.61,534.46,535.5,6669.0,529.9297,530.9905,529.8504,530.8814,6669.0
2023-12-05 12:30:00,534.77,535.12,533.79,534.9,9658.0,530.1577,530.5047,529.1862,530.2866,9658.0
2023-12-05 13:00:00,534.9,535.74,534.83,534.99,4880.0,530.2866,531.1194,530.2172,530.3758,4880.0
2023-12-05 13:30:00,535.06,535.24,534.43,535.19,7049.0,530.4452,530.6237,529.8207,530.5741,7049.0
2023-12-05 14:00:00,535.21,535.68,534.83,535.19,3447.0,530.5939,531.0599,530.2172,530.5741,3447.0
2023-12-05 14:30:00,534.83,535.2,534.48,535.03,6649.0,530.2172,530.584,529.8702,530.4155,6649.0
2023-12-05 15:00:00,535.1,535.14,534.36,534.43,6444.0,530.4849,530.5245,529.7513,529.8207,6444.0
2023-12-05 15:30:00,534.53,535.73,534.53,535.69,19613.0,529.9198,531.1094,529.9198,531.0698,19613.0
2023-12-06 09:30:00,537.95,538.0,536.29,537.72,12201.0,533.3103,533.3599,531.6646,533.0823,12201.0
2023-12-06 10:00:00,537.33,538.06,536.82,537.04,15625.0,532.6956,533.4193,532.19,532.4081,15625.0
2023-12-06 10:30:00,537.16,537.16,534.71,535.0,4481.0,532.5271,532.5271,530.0982,530.3857,4481.0
2023-12-06 11:00:00,535.06,535.06,532.96,533.06,7590.0,530.4452,530.4452,528.3633,528.4625,7590.0
2023-12-06 11:30:00,532.97,533.73,531.99,533.59,2854.0,528.3732,529.1267,527.4017,528.9879,2854.0
2023-12-06 12:00:00,534.2,534.48,533.76,534.33,2924.0,529.5926,529.8702,529.1564,529.7215,2924.0
2023-12-06 12:30:00,534.29,535.18,533.96,534.25,3100.0,529.6819,530.5642,529.3547,529.6422,3100.0
2023-12-06 13:00:00,534.37,535.17,533.67,535.14,7136.0,529.7612,530.5543,529.0672,530.5245,7136.0
2023-12-06 13:30:00,535.14,535.73,534.77,534.77,8969.0,530.5245,531.1094,530.1577,530.1577,8969.0
2023-12-06 14:00:00,535.11,536.47,534.56,535.99,10737.0,530.4948,531.8431,529.9495,531.3672,10737.0
2023-12-06 14:30:00,536.18,537.01,536.1,536.47,6631.0,531.5556,532.3784,531.4763,531.8431,6631.0
2023-12-06 15:00:00,536.39,536.75,535.3,535.58,7330.0,531.7638,532.1206,530.6832,530.9607,7330.0
2023-12-06 15:30:00,535.53,535.96,534.7,535.38,26223.0,530.9112,531.3375,530.0883,530.7625,26223.0
2023-12-07 09:30:00,536.49,536.49,534.37,535.88,6560.0,531.8629,531.8629,529.7612,531.2582,6560.0
2023-12-07 10:00:00,535.03,535.84,534.27,534.95,3012.0,530.4155,531.2185,529.662,530.3362,3012.0
2023-12-07 10:30:00,534.88,535.44,533.5,533.77,4409.0,530.2668,530.8219,528.8987,529.1663,4409.0
2023-12-07 11:00:00,533.67,533.87,532.03,532.92,8686.0,529.0672,529.2655,527.4414,528.3237,8686.0
2023-12-07 11:30:00,532.85,533.65,532.36,533.46,39313.0,528.2543,529.0474,527.7685,528.859,39313.0
2023-12-07 12:00:00,533.42,534.47,533.42,534.39,3292.0,528.8194,529.8603,528.8194,529.781,3292.0
2023-12-07 12:30:00,534.21,534.97,533.65,533.65,4564.0,529.6026,530.356,529.0474,529.0474,4564.0
2023-12-07 13:00:00,533.99,535.13,533.99,534.71,3470.0,529.3845,530.5146,529.3845,530.0982,3470.0
2023-12-07 13:30:00,534.71,535.58,534.54,535.32,1100.0,530.0982,530.9607,529.9297,530.703,1100.0
2023-12-07 14:00:00,535.53,536.22,535.4,536.22,3858.0,530.9112,531.5952,530.7823,531.5952,3858.0
2023-12-07 14:30:00,536.13,536.46,535.58,535.73,5143.0,531.506,531.8331,530.9607,531.1094,5143.0
2023-12-07 15:00:00,535.75,536.22,535.42,535.98,5860.0,531.1293,531.5952,530.8021,531.3573,5860.0
2023-12-07 15:30:00,535.99,536.44,534.72,534.79,46265.0,531.3672,531.8133,530.1082,530.1776,46265.0
2023-12-08 09:30:00,533.45,534.01,531.71,533.16,13302.0,528.8491,529.4043,527.1241,528.5616,13302.0
2023-12-08 10:00:00,534.46,534.99,532.88,533.47,11826.0,529.8504,530.3758,528.284,528.8689,11826.0
2023-12-08 10:30:00,533.21,534.64,531.77,534.46,7051.0,528.6112,530.0288,527.1836,529.8504,7051.0
2023-12-08 11:00:00,534.52,534.6,532.71,533.34,7234.0,529.9099,529.9892,528.1155,528.7401,7234.0
2023-12-08 11:30:00,533.36,534.09,532.94,533.63,5851.0,528.7599,529.4836,528.3435,529.0276,5851.0
2023-12-08 12:00:00,533.29,534.04,533.1,533.75,12047.0,528.6905,529.434,528.5021,529.1465,12047.0
2023-12-08 12:30:00,533.84,535.0,533.7,534.56,8793.0,529.2357,530.3857,529.097,529.9495,8793.0
2023-12-08 13:00:00,534.46,535.85,534.46,535.57,2612.0,529.8504,531.2284,529.8504,530.9508,2612.0
2023-12-08 13:30:00,536.04,536.04,535.58,535.99,4385.0,531.4168,531.4168,530.9607,531.3672,4385.0
2023-12-08 14:00:00,536.1,536.84,536.02,536.6,3715.0,531.4763,532.2099,531.3969,531.9719,3715.0
2023-12-08 14:30:00,536.6,536.89,536.35,536.83,11330.0,531.9719,532.2594,531.7241,532.2,11330.0
2023-12-08 15:00:00,536.73,537.05,536.31,536.57,9641.0,532.1008,532.4181,531.6844,531.9422,9641.0
2023-12-08 15:30:00,536.36,537.58,536.26,536.41,42316.0,531.734,532.9435,531.6349,531.7836,42316.0
2023-12-11 09:30:00,540.0,544.44,539.43,541.33,31801.0,535.3426,539.7443,534.7775,536.6611,31801.0
2023-12-11 10:00:00,541.26,541.61,538.46,538.46,11585.0,536.5918,536.9387,533.8159,533.8159,11585.0
2023-12-11 10:30:00,538.64,540.42,538.37,540.14,15121.0,533.9943,535.759,533.7267,535.4814,15121.0
2023-12-11 11:00:00,540.04,540.52,539.47,539.96,12380.0,535.3823,535.8581,534.8172,535.303,12380.0
2023-12-11 11:30:00,539.96,540.14,538.75,539.14,14211.0,535.303,535.4814,534.1034,534.49,14211.0
2023-12-11 12:00:00,539.05,539.26,537.93,537.93,9835.0,534.4008,534.609,533.2905,533.2905,9835.0
2023-12-11 12:30:00,537.93,538.0,536.95,537.73,11547.0,533.2905,533.3599,532.3189,533.0922,11547.0
2023-12-11 13:00:00,537.68,539.12,537.13,539.12,12397.0,533.0426,534.4702,532.4974,534.4702,12397.0
2023-12-11 13:30:00,539.01,539.25,538.52,538.79,6513.0,534.3612,534.5991,533.8754,534.1431,6513.0
2023-12-11 14:00:00,538.74,539.15,538.54,539.08,10965.0,534.0935,534.4999,533.8952,534.4306,10965.0
2023-12-11 14:30:00,539.01,540.4,539.01,539.62,10555.0,534.3612,535.7392,534.3612,534.9659,10555.0
2023-12-11 15:00:00,539.54,539.64,538.98,539.63,9900.0,534.8866,534.9857,534.3314,534.9758,9900.0
2023-12-11 15:30:00,539.66,540.44,539.65,540.18,46537.0,535.0055,535.7788,534.9956,535.5211,46537.0
2023-12-12 09:30:00,542.1,545.01,542.02,543.76,10853.0,537.4245,540.3094,537.3452,539.0702,10853.0
2023-12-12 10:00:00,544.16,544.16,542.01,543.2,14247.0,539.4667,539.4667,537.3353,538.515,14247.0
2023-12-12 10:30:00,543.16,543.3,542.54,542.8,18111.0,538.4754,538.6142,537.8607,538.1185,18111.0
2023-12-12 11:00:00,542.8,544.28,542.65,544.28,14182.0,538.1185,539.5857,537.9698,539.5857,14182.0
2023-12-12 11:30:00,544.31,544.55,543.54,544.16,8841.0,539.6154,539.8534,538.8521,539.4667,8841.0
2023-12-12 12:00:00,544.34,544.34,543.72,544.16,9816.0,539.6452,539.6452,539.0305,539.4667,9816.0
2023-12-12 12:30:00,544.08,544.41,543.64,543.81,7421.0,539.3874,539.7146,538.9512,539.1198,7421.0
2023-12-12 13:00:00,543.82,544.44,543.5,544.42,14060.0,539.1297,539.7443,538.8124,539.7245,14060.0
2023-12-12 13:30:00,544.46,544.62,543.62,543.85,12548.0,539.7642,539.9228,538.9314,539.1594,12548.0
2023-12-12 14:00:00,543.9,544.46,543.23,543.82,10058.0,539.209,539.7642,538.5448,539.1297,10058.0
2023-12-12 14:30:00,543.91,544.54,543.51,544.49,11886.0,539.2189,539.8435,538.8223,539.7939,11886.0
2023-12-12 15:00:00,544.65,544.65,543.67,544.01,16581.0,539.9525,539.9525,538.981,539.318,16581.0
2023-12-12 15:30:00,544.04,544.06,542.89,543.45,74619.0,539.3478,539.3676,538.2077,538.7629,74619.0
2023-12-13 09:30:00,544.87,546.61,544.53,546.35,17077.0,540.1706,541.8956,539.8335,541.6378,17077.0
2023-12-13 10:00:00,546.79,548.56,546.78,548.56,11035.0,542.0741,543.8288,542.0641,543.8288,11035.0
2023-12-13 10:30:00,548.54,550.13,548.39,549.93,16334.0,543.809,545.3852,543.6603,545.187,16334.0
2023-12-13 11:00:00,549.92,550.98,549.31,549.47,18043.0,545.1771,546.2279,544.5723,544.7309,18043.0
2023-12-13 11:30:00,549.29,549.39,547.64,547.87,12152.0,544.5525,544.6516,542.9167,543.1447,12152.0
2023-12-13 12:00:00,548.06,548.19,547.56,547.71,10688.0,543.3331,543.462,542.8374,542.9861,10688.0
2023-12-13 12:30:00,547.56,549.1,547.46,548.3,10348.0,542.8374,544.3641,542.7383,543.571,10348.0
2023-12-13 13:00:00,548.45,549.59,548.45,549.32,8807.0,543.7197,544.8499,543.7197,544.5822,8807.0
2023-12-13 13:30:00,549.26,549.26,547.19,547.19,11229.0,544.5228,544.5228,542.4706,542.4706,11229.0
2023-12-13 14:00:00,547.59,550.26,547.32,549.86,10296.0,542.8672,545.5141,542.5995,545.1176,10296.0
2023-12-13 14:30:00,549.92,551.74,549.49,551.66,12232.0,545.1771,546.9814,544.7508,546.9021,12232.0
2023-12-13 15:00:00,551.22,551.91,549.17,549.61,14722.0,546.4658,547.1499,544.4335,544.8697,14722.0
2023-12-13 15:30:00,549.57,551.07,548.04,550.56,69122.0,544.8301,546.3171,543.3133,545.8115,69122.0
2023-12-14 09:30:00,550.77,551.83,544.06,545.3,51752.0,546.0197,547.0706,539.3676,540.5969,51752.0
2023-12-14 10:00:00,545.31,547.22,543.78,544.17,34666.0,540.6068,542.5003,539.09,539.4767,34666.0
2023-12-14 10:30:00,544.39,545.41,540.69,541.34,28460.0,539.6948,540.706,536.0267,536.6711,28460.0
2023-12-14 11:00:00,541.34,541.57,539.91,541.43,21690.0,536.6711,536.8991,535.2534,536.7603,21690.0
2023-12-14 11:30:00,541.47,541.48,540.34,540.97,16815.0,536.7999,536.8099,535.6797,536.3043,16815.0
2023-12-14 12:00:00,541.01,543.28,540.99,543.28,9288.0,536.3439,538.5943,536.3241,538.5943,9288.0
2023-12-14 12:30:00,543.32,543.45,541.86,541.86,10104.0,538.634,538.7629,537.1866,537.1866,10104.0
2023-12-14 13:00:00,541.72,541.85,539.79,540.19,12228.0,537.0478,537.1767,535.1344,535.531,12228.0
2023-12-14 13:30:00,540.0,540.0,538.23,539.34,34466.0,535.3426,535.3426,533.5879,534.6883,34466.0
2023-12-14 14:00:00,539.81,541.98,539.8,541.34,15016.0,535.1543,537.3055,535.1443,536.6711,15016.0
2023-12-14 14:30:00,541.28,541.34,539.98,541.07,21714.0,536.6116,536.6711,535.3228,536.4034,21714.0
2023-12-14 15:00:00,540.95,540.95,539.57,539.9,21137.0,536.2844,536.2844,534.9163,535.2435,21137.0
2023-12-14 15:30:00,539.93,540.2,538.41,538.82,121887.0,535.2732,535.5409,533.7663,534.1728,121887.0
2023-12-15 09:30:00,535.76,537.09,532.96,534.85,140500.0,531.1392,532.4577,528.3633,530.237,140500.0
2023-12-15 10:00:00,535.03,536.68,533.84,536.16,67456.0,530.4155,532.0513,529.2357,531.5357,67456.0
2023-12-15 10:30:00,535.55,536.0,534.29,535.52,19173.0,530.931,531.3771,529.6819,530.9013,19173.0
2023-12-15 11:00:00,535.58,535.86,534.17,534.8,19411.0,530.9607,531.2383,529.5629,530.1875,19411.0
2023-12-15 11:30:00,534.99,538.14,534.8,538.13,35497.0,530.3758,533.4987,530.1875,533.4887,35497.0
2023-12-15 12:00:00,538.24,539.39,537.87,539.12,13447.0,533.5978,534.7379,533.231,534.4702,13447.0
2023-12-15 12:30:00,539.15,539.44,537.17,537.18,15919.0,534.4999,534.7874,532.537,532.5469,15919.0
2023-12-15 13:00:00,537.16,539.06,536.9,538.4,11959.0,532.5271,534.4107,532.2694,533.7564,11959.0
2023-12-15 13:30:00,538.5,538.57,536.49,536.61,15898.0,533.8556,533.925,531.8629,531.9819,15898.0
2023-12-15 14:00:00,536.64,536.89,535.39,536.3,10769.0,532.0116,532.2594,530.7724,531.6745,10769.0
2023-12-15 14:30:00,536.28,537.5,536.28,536.52,13472.0,531.6547,532.8642,531.6547,531.8926,13472.0
2023-12-15 15:00:00,536.55,537.83,535.46,537.36,18783.0,531.9224,533.1913,530.8418,532.7254,18783.0
2023-12-15 15:30:00,537.54,542.0,534.6,541.79,421139.0,532.9038,537.3254,529.9892,537.1172,421139.0
2023-12-18 09:30:00,544.44,544.44,539.05,543.52,36393.0,539.7443,539.7443,534.4008,538.8323,36393.0
2023-12-18 10:00:00,543.91,544.39,540.14,540.94,13922.0,539.2189,539.6948,535.4814,536.2745,13922.0
2023-12-18 10:30:00,540.97,542.27,540.95,542.16,5337.0,536.3043,537.593,536.2844,537.484,5337.0
2023-12-18 11:00:00,541.86,543.72,541.86,542.58,8744.0,537.1866,539.0305,537.1866,537.9004,8744.0
2023-12-18 11:30:00,542.21,542.75,541.97,542.01,12705.0,537.5336,538.0689,537.2956,537.3353,12705.0
2023-12-18 12:00:00,542.06,543.41,541.76,542.77,10606.0,537.3849,538.7232,537.0874,538.0887,10606.0
2023-12-18 12:30:00,543.16,543.57,542.47,542.81,27639.0,538.4754,538.8818,537.7913,538.1284,27639.0
2023-12-18 13:00:00,542.79,543.24,542.31,542.76,15860.0,538.1086,538.5547,537.6327,538.0788,15860.0
2023-12-18 13:30:00,542.82,543.12,541.35,541.75,8699.0,538.1383,538.4357,536.681,537.0775,8699.0
2023-12-18 14:00:00,541.88,542.33,541.66,542.29,10057.0,537.2064,537.6525,536.9883,537.6129,10057.0
2023-12-18 14:30:00,541.99,542.72,541.62,542.26,23723.0,537.3155,538.0392,536.9486,537.5831,23723.0
2023-12-18 15:00:00,542.09,544.32,541.89,544.12,16899.0,537.4146,539.6254,537.2163,539.4271,16899.0
2023-12-18 15:30:00,544.13,544.85,542.54,543.16,44178.0,539.437,540.1508,537.8607,538.4754,44178.0
2023-12-19 09:30:00,543.82,544.55,538.74,538.74,23195.0,539.1297,539.8534,534.0935,534.0935,23195.0
2023-12-19 10:00:00,538.74,541.88,537.73,541.22,16943.0,534.0935,537.2064,533.0922,536.5521,16943.0
2023-12-19 10:30:00,541.25,541.72,540.63,541.4,8294.0,536.5818,537.0478,535.9672,536.7305,8294.0
2023-12-19 11:00:00,541.33,541.77,541.07,541.17,13356.0,536.6611,537.0974,536.4034,536.5025,13356.0
2023-12-19 11:30:00,540.71,540.9,539.95,540.15,5937.0,536.0465,536.2349,535.293,535.4913,5937.0
2023-12-19 12:00:00,539.94,540.4,538.7,538.73,8007.0,535.2831,535.7392,534.0538,534.0836,8007.0
2023-12-19 12:30:00,538.75,539.75,538.75,539.0,10830.0,534.1034,535.0948,534.1034,534.3512,10830.0
2023-12-19 13:00:00,539.04,539.69,538.67,539.22,7010.0,534.3909,535.0353,534.0241,534.5693,7010.0
2023-12-19 13:30:00,539.41,540.18,538.97,540.05,5038.0,534.7577,535.5211,534.3215,535.3922,5038.0
2023-12-19 14:00:00,540.06,540.93,539.97,540.71,8118.0,535.4021,536.2646,535.3129,536.0465,8118.0
2023-12-19 14:30:00,540.86,541.59,540.33,540.81,9377.0,536.1952,536.9189,535.6698,536.1456,9377.0
2023-12-19 15:00:00,540.81,541.26,540.62,541.05,6206.0,536.1456,536.5918,535.9573,536.3836,6206.0
2023-12-19 15:30:00,541.35,541.96,540.84,541.56,35122.0,536.681,537.2857,536.1754,536.8892,35122.0
2023-12-20 09:30:00,540.42,544.98,537.8,538.86,18391.0,535.759,540.2797,533.1616,534.2124,18391.0
2023-12-20 10:00:00,539.2,540.25,538.58,539.56,17917.0,534.5495,535.5905,533.9349,534.9064,17917.0
2023-12-20 10:30:00,539.42,540.72,539.32,540.54,49394.0,534.7676,536.0564,534.6685,535.878,49394.0
2023-12-20 11:00:00,540.35,540.8,539.66,540.35,20161.0,535.6896,536.1357,535.0055,535.6896,20161.0
2023-12-20 11:30:00,540.22,541.19,539.39,541.19,28136.0,535.5607,536.5224,534.7379,536.5224,28136.0
2023-12-20 12:00:00,541.21,542.32,540.81,540.97,7207.0,536.5422,537.6426,536.1456,536.3043,7207.0
2023-12-20 12:30:00,541.0,541.37,540.26,541.09,10330.0,536.334,536.7008,535.6004,536.4232,10330.0
2023-12-20 13:00:00,541.11,541.26,540.6,540.64,10289.0,536.443,536.5918,535.9374,535.9771,10289.0
2023-12-20 13:30:00,540.7,541.31,540.18,541.14,8422.0,536.0366,536.6413,535.5211,536.4728,8422.0
2023-12-20 14:00:00,541.12,541.5,540.69,541.5,13894.0,536.453,536.8297,536.0267,536.8297,13894.0
2023-12-20 14:30:00,541.36,541.37,538.32,538.95,12516.0,536.6909,536.7008,533.6771,534.3017,12516.0
2023-12-20 15:00:00,538.55,538.55,537.28,537.28,12679.0,533.9051,533.9051,532.6461,532.6461,12679.0
2023-12-20 15:30:00,537.24,537.61,534.81,534.93,56588.0,532.6064,532.9732,530.1974,530.3163,56588.0
2023-12-21 09:30:00,538.5,539.07,536.39,537.22,7163.0,533.8556,534.4206,531.7638,532.5866,7163.0
2023-12-21 10:00:00,536.96,539.08,536.95,537.73,6383.0,532.3288,534.4306,532.3189,533.0922,6383.0
2023-12-21 10:30:00,537.58,538.2,536.21,536.21,5469.0,532.9435,533.5581,531.5853,531.5853,5469.0
2023-12-21 11:00:00,536.31,537.48,536.18,537.11,8682.0,531.6844,532.8444,531.5556,532.4775,8682.0
2023-12-21 11:30:00,537.6,537.92,536.7,536.7,6370.0,532.9633,533.2806,532.0711,532.0711,6370.0
2023-12-21 12:00:00,536.66,536.66,535.6,536.18,3978.0,532.0314,532.0314,530.9806,531.5556,3978.0
2023-12-21 12:30:00,536.21,537.0,535.84,536.45,11335.0,531.5853,532.3685,531.2185,531.8232,11335.0
2023-12-21 13:00:00,536.49,538.17,536.49,538.05,4219.0,531.8629,533.5284,531.8629,533.4094,4219.0
2023-12-21 13:30:00,538.19,538.57,537.7,538.43,3682.0,533.5482,533.925,533.0625,533.7862,3682.0
2023-12-21 14:00:00,538.53,539.1,538.27,538.63,5476.0,533.8853,534.4504,533.6275,533.9844,5476.0
2023-12-21 14:30:00,539.05,539.5,538.78,538.92,7459.0,534.4008,534.8469,534.1331,534.2719,7459.0
2023-12-21 15:00:00,539.24,541.0,538.68,541.0,11983.0,534.5892,536.334,534.034,536.334,11983.0
2023-12-21 15:30:00,540.61,541.58,540.02,540.19,36829.0,535.9474,536.909,535.3624,535.531,36829.0
2023-12-22 09:30:00,543.15,544.0,541.34,543.58,12113.0,538.4654,539.3081,536.6711,538.8917,12113.0
2023-12-22 10:00:00,543.38,544.17,543.05,543.79,3824.0,538.6935,539.4767,538.3663,539.0999,3824.0
2023-12-22 10:30:00,543.95,544.58,543.65,544.58,4463.0,539.2585,539.8831,538.9611,539.8831,4463.0
2023-12-22 11:00:00,544.7,545.85,544.23,545.66,10663.0,540.0021,541.1422,539.5361,540.9538,10663.0
2023-12-22 11:30:00,545.62,545.86,544.27,544.27,2603.0,540.9141,541.1521,539.5758,539.5758,2603.0
2023-12-22 12:00:00,544.36,544.36,542.76,544.21,6207.0,539.665,539.665,538.0788,539.5163,6207.0
2023-12-22 12:30:00,544.17,544.17,542.97,543.46,4446.0,539.4767,539.4767,538.287,538.7728,4446.0
2023-12-22 13:00:00,543.45,545.27,543.45,545.05,8026.0,538.7629,540.5672,538.7629,540.3491,8026.0
2023-12-22 13:30:00,544.74,544.82,544.04,544.24,7998.0,540.0417,540.121,539.3478,539.546,7998.0
2023-12-22 14:00:00,544.16,544.19,542.54,542.69,6224.0,539.4667,539.4965,537.8607,538.0094,6224.0
2023-12-22 14:30:00,542.51,544.19,542.51,543.84,8953.0,537.831,539.4965,537.831,539.1495,8953.0
2023-12-22 15:00:00,543.98,544.09,543.05,543.55,19919.0,539.2883,539.3973,538.3663,538.862,19919.0
2023-12-22 15:30:00,543.57,543.7,541.81,542.85,47552.0,538.8818,539.0107,537.137,538.168,47552.0
2023-12-26 09:30:00,543.61,546.47,541.75,542.56,8105.0,538.9215,541.7568,537.0775,537.8805,8105.0
2023-12-26 10:00:00,543.0,543.5,542.6,542.75,6617.0,538.3167,538.8124,537.9202,538.0689,6617.0
2023-12-26 10:30:00,542.78,543.43,542.7,543.43,12445.0,538.0986,538.743,538.0193,538.743,12445.0
2023-12-26 11:00:00,543.48,543.65,543.23,543.45,6626.0,538.7926,538.9611,538.5448,538.7629,6626.0
2023-12-26 11:30:00,543.28,543.62,542.43,543.01,7380.0,538.5943,538.9314,537.7517,538.3267,7380.0
2023-12-26 12:00:00,542.98,543.21,542.37,542.84,3856.0,538.2969,538.5249,537.6922,538.1581,3856.0
2023-12-26 12:30:00,542.84,543.53,542.83,543.24,7092.0,538.1581,538.8422,538.1482,538.5547,7092.0
2023-12-26 13:00:00,543.42,544.2,543.22,543.7,22762.0,538.7331,539.5064,538.5348,539.0107,22762.0
2023-12-26 13:30:00,543.52,543.78,543.36,543.49,17426.0,538.8323,539.09,538.6736,538.8025,17426.0
2023-12-26 14:00:00,543.49,543.82,543.08,543.12,25206.0,538.8025,539.1297,538.3961,538.4357,25206.0
2023-12-26 14:30:00,543.28,543.51,543.04,543.46,15560.0,538.5943,538.8223,538.3564,538.7728,15560.0
2023-12-26 15:00:00,543.4,544.25,543.32,544.01,21212.0,538.7133,539.556,538.634,539.318,21212.0
2023-12-26 15:30:00,543.92,544.21,542.98,543.55,51206.0,539.2288,539.5163,538.2969,538.862,51206.0
2023-12-27 09:30:00,544.7,544.7,542.82,544.13,13343.0,540.0021,540.0021,538.1383,539.437,13343.0
2023-12-27 10:00:00,544.07,544.57,542.74,543.5,15563.0,539.3775,539.8732,538.059,538.8124,15563.0
2023-12-27 10:30:00,543.69,544.39,543.54,544.38,11413.0,539.0008,539.6948,538.8521,539.6848,11413.0
2023-12-27 11:00:00,544.27,544.9,544.11,544.53,12856.0,539.5758,540.2004,539.4172,539.8335,12856.0
2023-12-27 11:30:00,544.45,545.0,544.25,544.56,22780.0,539.7542,540.2995,539.556,539.8633,22780.0
2023-12-27 12:00:00,544.48,544.54,543.96,544.07,4751.0,539.784,539.8435,539.2685,539.3775,4751.0
2023-12-27 12:30:00,544.19,544.19,543.28,543.43,3628.0,539.4965,539.4965,538.5943,538.743,3628.0
2023-12-27 13:00:00,543.76,544.8,543.69,544.57,8446.0,539.0702,540.1012,539.0008,539.8732,8446.0
2023-12-27 13:30:00,544.5,544.65,544.08,544.09,5100.0,539.8038,539.9525,539.3874,539.3973,5100.0
2023-12-27 14:00:00,544.0,544.58,543.41,544.47,12836.0,539.3081,539.8831,538.7232,539.7741,12836.0
2023-12-27 14:30:00,544.46,544.59,543.32,543.51,6115.0,539.7642,539.893,538.634,538.8223,6115.0
2023-12-27 15:00:00,543.34,544.17,543.34,543.74,8748.0,538.6538,539.4767,538.6538,539.0504,8748.0
2023-12-27 15:30:00,543.62,543.96,543.04,543.7,49098.0,538.9314,539.2685,538.3564,539.0107,49098.0
2023-12-28 09:30:00,544.18,545.66,543.57,544.84,6493.0,539.4866,540.9538,538.8818,540.1409,6493.0
2023-12-28 10:00:00,545.13,545.13,544.23,544.78,6302.0,540.4284,540.4284,539.5361,540.0814,6302.0
2023-12-28 10:30:00,544.92,545.91,544.92,545.35,6505.0,540.2202,541.2016,540.2202,540.6465,6505.0
2023-12-28 11:00:00,545.35,546.89,545.13,546.26,11247.0,540.6465,542.1732,540.4284,541.5486,11247.0
2023-12-28 11:30:00,546.42,546.71,545.85,545.93,4090.0,541.7072,541.9947,541.1422,541.2215,4090.0
2023-12-28 12:00:00,546.03,546.73,546.01,546.01,3236.0,541.3206,542.0146,541.3008,541.3008,3236.0
2023-12-28 12:30:00,546.09,546.7,545.95,546.36,3732.0,541.3801,541.9848,541.2413,541.6478,3732.0
2023-12-28 13:00:00,546.59,546.59,545.69,546.24,2788.0,541.8758,541.8758,540.9835,541.5288,2788.0
2023-12-28 13:30:00,546.17,546.85,546.15,546.57,3400.0,541.4594,542.1335,541.4396,541.856,3400.0
2023-12-28 14:00:00,546.37,546.96,546.36,546.87,3553.0,541.6577,542.2426,541.6478,542.1534,3553.0
2023-12-28 14:30:00,546.68,547.18,546.6,546.95,2933.0,541.965,542.4607,541.8857,542.2327,2933.0
2023-12-28 15:00:00,546.73,547.38,546.49,546.86,5920.0,542.0146,542.659,541.7766,542.1435,5920.0
2023-12-28 15:30:00,546.95,546.95,545.69,545.91,33700.0,542.2327,542.2327,540.9835,541.2016,33700.0
2023-12-29 09:30:00,546.42,548.85,545.0,546.66,9231.0,541.7072,544.1163,540.2995,541.9452,9231.0
2023-12-29 10:00:00,547.25,547.26,546.25,547.11,1188.0,542.5301,542.54,541.5387,542.3913,1188.0
2023-12-29 10:30:00,547.12,547.41,545.76,546.35,5923.0,542.4012,542.6887,541.0529,541.6378,5923.0
2023-12-29 11:00:00,546.71,546.71,544.32,544.33,2426.0,541.9947,541.9947,539.6254,539.6353,2426.0
2023-12-29 11:30:00,544.16,544.86,543.78,544.32,1900.0,539.4667,540.1607,539.09,539.6254,1900.0
2023-12-29 12:00:00,544.86,545.21,544.02,544.28,3395.0,540.1607,540.5077,539.3279,539.5857,3395.0
2023-12-29 12:30:00,544.63,545.4,544.39,545.4,1300.0,539.9327,540.696,539.6948,540.696,1300.0
2023-12-29 13:00:00,545.96,546.44,545.69,545.78,3436.0,541.2512,541.7271,540.9835,541.0728,3436.0
2023-12-29 13:30:00,545.79,546.13,545.65,545.82,1833.0,541.0827,541.4197,540.9439,541.1124,1833.0
2023-12-29 14:00:00,546.24,546.29,545.12,545.17,3897.0,541.5288,541.5784,540.4185,540.468,3897.0
2023-12-29 14:30:00,545.44,545.78,545.29,545.7,3754.0,540.7357,541.0728,540.587,540.9935,3754.0
2023-12-29 15:00:00,545.63,546.25,545.18,546.18,6999.0,540.9241,541.5387,540.4779,541.4693,6999.0
2023-12-29 15:30:00,546.08,546.46,544.23,545.19,34443.0,541.3702,541.7469,539.5361,540.4879,34443.0
2024-01-02 09:30:00,542.38,545.24,539.16,541.8,19189.0,537.7021,540.5374,534.5099,537.1271,19189.0
2024-01-02 10:00:00,541.34,541.34,536.67,536.67,5086.0,536.6711,536.6711,532.0413,532.0413,5086.0
2024-01-02 10:30:00,536.64,536.64,534.83,535.41,5883.0,532.0116,532.0116,530.2172,530.7922,5883.0
2024-01-02 11:00:00,535.89,536.66,535.67,536.09,7329.0,531.2681,532.0314,531.05,531.4663,7329.0
2024-01-02 11:30:00,536.44,536.61,535.04,535.18,11577.0,531.8133,531.9819,530.4254,530.5642,11577.0
2024-01-02 12:00:00,535.37,535.41,533.18,533.2,10619.0,530.7526,530.7922,528.5814,528.6013,10619.0
2024-01-02 12:30:00,532.95,533.5,531.67,531.95,14552.0,528.3534,528.8987,527.0845,527.362,14552.0
2024-01-02 13:00:00,531.51,532.67,530.93,532.0,12865.0,526.9258,528.0758,526.3508,527.4116,12865.0
2024-01-02 13:30:00,531.92,532.33,531.48,531.94,14206.0,527.3323,527.7388,526.8961,527.3521,14206.0
2024-01-02 14:00:00,532.0,533.31,531.48,533.12,7062.0,527.4116,528.7103,526.8961,528.522,7062.0
2024-01-02 14:30:00,533.16,533.52,531.74,532.25,15283.0,528.5616,528.9185,527.1539,527.6595,15283.0
2024-01-02 15:00:00,532.12,532.54,531.3,532.26,15797.0,527.5306,527.947,526.7177,527.6694,15797.0
2024-01-02 15:30:00,532.22,534.65,531.85,534.5,54171.0,527.6297,530.0388,527.2629,529.8901,54171.0
2024-01-03 09:30:00,534.49,536.78,532.89,536.19,19041.0,529.8801,532.1504,528.2939,531.5655,19041.0
2024-01-03 10:00:00,537.24,537.44,535.8,536.78,11294.0,532.6064,532.8047,531.1788,532.1504,11294.0
2024-01-03 10:30:00,536.18,536.18,535.0,535.45,3506.0,531.5556,531.5556,530.3857,530.8319,3506.0
2024-01-03 11:00:00,535.35,535.8,534.79,535.64,5945.0,530.7327,531.1788,530.1776,531.0202,5945.0
2024-01-03 11:30:00,535.2,535.34,534.73,534.79,4413.0,530.584,530.7228,530.1181,530.1776,4413.0
2024-01-03 12:00:00,534.6,534.6,532.89,533.6,14238.0,529.9892,529.9892,528.2939,528.9978,14238.0
2024-01-03 12:30:00,533.71,533.82,532.23,532.79,10470.0,529.1069,529.2159,527.6396,528.1948,10470.0
2024-01-03 13:00:00,533.12,533.72,532.79,533.61,4083.0,528.522,529.1168,528.1948,529.0077,4083.0
2024-01-03 13:30:00,533.92,534.06,533.23,533.23,4603.0,529.3151,529.4538,528.631,528.631,4603.0
2024-01-03 14:00:00,533.15,534.57,532.39,534.07,9295.0,528.5517,529.9594,527.7983,529.4638,9295.0
2024-01-03 14:30:00,533.92,534.11,532.77,532.89,5158.0,529.3151,529.5034,528.175,528.2939,5158.0
2024-01-03 15:00:00,532.61,532.85,532.1,532.85,5616.0,528.0164,528.2543,527.5108,528.2543,5616.0
2024-01-03 15:30:00,533.12,533.65,530.8,530.91,59914.0,528.522,529.0474,526.222,526.331,59914.0
2024-01-04 09:30:00,526.0,530.95,525.26,528.8,45199.0,521.4634,526.3707,520.7297,524.2392,45199.0
2024-01-04 10:00:00,528.35,529.99,528.32,529.44,13541.0,523.7931,525.419,523.7634,524.8737,13541.0
2024-01-04 10:30:00,529.44,529.62,528.34,528.61,5193.0,524.8737,525.0521,523.7832,524.0509,5193.0
2024-01-04 11:00:00,528.68,528.89,527.8,527.8,7096.0,524.1202,524.3284,523.2478,523.2478,7096.0
2024-01-04 11:30:00,527.62,527.62,526.06,527.1,10514.0,523.0694,523.0694,521.5228,522.5539,10514.0
2024-01-04 12:00:00,527.13,527.13,526.22,526.73,6073.0,522.5836,522.5836,521.6815,522.1871,6073.0
2024-01-04 12:30:00,526.23,526.96,525.35,525.65,9166.0,521.6914,522.4151,520.819,521.1164,9166.0
2024-01-04 13:00:00,525.69,526.39,525.62,525.83,16457.0,521.156,521.85,521.0866,521.2948,16457.0
2024-01-04 13:30:00,526.0,526.42,525.87,526.23,4434.0,521.4634,521.8797,521.3345,521.6914,4434.0
2024-01-04 14:00:00,526.31,526.31,525.23,525.39,10190.0,521.7707,521.7707,520.7,520.8586,10190.0
2024-01-04 14:30:00,525.13,525.77,524.75,525.35,8237.0,520.6009,521.2353,520.2241,520.819,8237.0
2024-01-04 15:00:00,525.52,526.28,525.0,525.54,10418.0,520.9875,521.7409,520.472,521.0073,10418.0
2024-01-04 15:30:00,525.48,525.82,523.5,524.03,57117.0,520.9478,521.2849,518.9849,519.5104,57117.0
2024-01-05 09:30:00,525.0,526.65,521.95,522.95,8184.0,520.472,522.1078,517.4483,518.4397,8184.0
2024-01-05 10:00:00,522.89,524.91,522.89,523.83,11442.0,518.3802,520.3828,518.3802,519.3121,11442.0
2024-01-05 10:30:00,523.62,524.54,523.31,523.93,3606.0,519.1039,520.016,518.7966,519.4112,3606.0
2024-01-05 11:00:00,524.11,524.88,523.35,523.35,6513.0,519.5897,520.353,518.8362,518.8362,6513.0
2024-01-05 11:30:00,523.09,523.34,522.4,523.16,2100.0,518.5785,518.8263,517.8944,518.6479,2100.0
2024-01-05 12:00:00,523.14,523.31,521.98,522.27,4028.0,518.628,518.7966,517.478,517.7655,4028.0
2024-01-05 12:30:00,522.31,522.66,521.7,522.46,7317.0,517.8052,518.1522,517.2005,517.9539,7317.0
2024-01-05 13:00:00,522.13,523.61,521.86,523.61,3550.0,517.6267,519.094,517.3591,519.094,3550.0
2024-01-05 13:30:00,524.4,524.8,523.82,524.8,4069.0,519.8772,520.2737,519.3022,520.2737,4069.0
2024-01-05 14:00:00,524.79,525.44,524.69,525.23,4363.0,520.2638,520.9082,520.1647,520.7,4363.0
2024-01-05 14:30:00,525.43,526.09,524.57,524.73,6403.0,520.8983,521.5526,520.0457,520.2043,6403.0
2024-01-05 15:00:00,524.69,524.69,523.22,523.91,9432.0,520.1647,520.1647,518.7073,519.3914,9432.0
2024-01-05 15:30:00,523.52,524.54,522.52,523.02,90148.0,519.0048,520.016,518.0134,518.5091,90148.0
2024-01-08 09:30:00,522.32,528.2,522.06,526.26,26147.0,518.5496,524.3871,518.2914,522.4611,26147.0
2024-01-08 10:00:00,526.17,527.69,523.93,524.68,9645.0,522.3718,523.8808,520.1479,520.8925,9645.0
2024-01-08 10:30:00,524.69,525.07,523.53,524.33,15902.0,520.9024,521.2797,519.7508,520.545,15902.0
2024-01-08 11:00:00,524.51,525.13,523.74,524.96,27869.0,520.7237,521.3393,519.9593,521.1705,27869.0
2024-01-08 11:30:00,524.92,525.46,523.92,525.26,48420.0,521.1308,521.6669,520.138,521.4683,48420.0
2024-01-08 12:00:00,525.47,526.49,525.47,525.63,6466.0,521.6768,522.6894,521.6768,521.8357,6466.0
2024-01-08 12:30:00,525.64,527.29,525.64,526.79,3908.0,521.8456,523.4837,521.8456,522.9873,3908.0
2024-01-08 13:00:00,526.97,527.36,526.05,526.06,10858.0,523.166,523.5532,522.2526,522.2626,10858.0
2024-01-08 13:30:00,526.23,526.36,525.88,526.2,3916.0,522.4313,522.5604,522.0839,522.4015,3916.0
2024-01-08 14:00:00,526.66,527.29,526.23,527.13,3086.0,522.8582,523.4837,522.4313,523.3248,3086.0
2024-01-08 14:30:00,527.46,528.66,527.29,528.26,9231.0,523.6524,524.8438,523.4837,524.4467,9231.0
2024-01-08 15:00:00,528.16,528.72,527.6,527.91,9347.0,524.3474,524.9034,523.7914,524.0992,9347.0
2024-01-08 15:30:00,528.03,529.35,527.88,528.77,35484.0,524.2183,525.5288,524.0694,524.953,35484.0
2024-01-09 09:30:00,528.77,529.74,526.93,529.39,18392.0,524.953,525.916,523.1263,525.5685,18392.0
2024-01-09 10:00:00,529.23,532.41,528.88,532.27,14611.0,525.4097,528.5667,525.0622,528.4277,14611.0
2024-01-09 10:30:00,532.27,532.66,531.6,531.7,11028.0,528.4277,528.8149,527.7626,527.8618,11028.0
2024-01-09 11:00:00,531.85,532.65,531.52,532.61,4635.0,528.0108,528.805,527.6831,528.7653,4635.0
2024-01-09 11:30:00,532.69,533.03,531.64,532.09,2985.0,528.8447,529.1822,527.8023,528.249,2985.0
2024-01-09 12:00:00,532.18,532.56,531.84,532.5,3695.0,528.3384,528.7156,528.0008,528.6561,3695.0
2024-01-09 12:30:00,532.61,532.68,531.83,532.32,3500.0,528.7653,528.8348,527.9909,528.4774,3500.0
2024-01-09 13:00:00,532.34,532.63,531.04,531.22,2600.0,528.4972,528.7851,527.2066,527.3853,2600.0
2024-01-09 13:30:00,531.0,532.41,530.62,532.26,3505.0,527.1669,528.5667,526.7896,528.4178,3505.0
2024-01-09 14:00:00,532.62,533.01,532.06,532.29,5551.0,528.7752,529.1624,528.2192,528.4476,5551.0
2024-01-09 14:30:00,532.18,532.23,531.18,531.35,3927.0,528.3384,528.388,527.3456,527.5144,3927.0
2024-01-09 15:00:00,531.72,532.26,531.1,531.33,4247.0,527.8817,528.4178,527.2662,527.4945,4247.0
2024-01-09 15:30:00,531.5,532.11,531.22,531.65,28476.0,527.6633,528.2689,527.3853,527.8122,28476.0
2024-01-10 09:30:00,528.97,530.99,528.64,529.56,12903.0,525.1515,527.157,524.8239,525.7373,12903.0
2024-01-10 10:00:00,529.73,530.13,528.83,529.54,4877.0,525.9061,526.3032,525.0126,525.7174,4877.0
2024-01-10 10:30:00,529.25,529.31,528.94,528.94,3626.0,525.4295,525.4891,525.1218,525.1218,3626.0
2024-01-10 11:00:00,528.87,528.87,527.56,527.97,2591.0,525.0523,525.0523,523.7517,524.1588,2591.0
2024-01-10 11:30:00,528.09,528.14,527.35,528.09,3696.0,524.2779,524.3275,523.5432,524.2779,3696.0
2024-01-10 12:00:00,527.91,528.19,527.72,528.09,3119.0,524.0992,524.3772,523.9106,524.2779,3119.0
2024-01-10 12:30:00,528.11,528.88,528.09,528.88,2799.0,524.2978,525.0622,524.2779,525.0622,2799.0
2024-01-10 13:00:00,528.93,529.95,528.67,529.74,12214.0,525.1118,526.1245,524.8537,525.916,12214.0
2024-01-10 13:30:00,529.74,530.1,529.66,530.01,7548.0,525.916,526.2734,525.8366,526.184,7548.0
2024-01-10 14:00:00,530.02,530.16,529.65,530.02,4400.0,526.194,526.333,525.8266,526.194,4400.0
2024-01-10 14:30:00,530.1,530.66,529.87,530.66,4064.0,526.2734,526.8293,526.0451,526.8293,4064.0
2024-01-10 15:00:00,530.62,531.26,530.14,530.58,10329.0,526.7896,527.425,526.3131,526.7499,10329.0
2024-01-10 15:30:00,530.54,531.32,529.78,530.3,54172.0,526.7102,527.4846,525.9557,526.4719,54172.0
2024-01-11 09:30:00,530.52,531.66,528.94,531.45,19294.0,526.6904,527.8221,525.1218,527.6136,19294.0
2024-01-11 10:00:00,530.93,532.39,530.52,531.09,8158.0,527.0974,528.5469,526.6904,527.2562,8158.0
2024-01-11 10:30:00,530.82,531.69,530.2,530.33,4315.0,526.9882,527.8519,526.3727,526.5017,4315.0
2024-01-11 11:00:00,530.02,530.21,529.14,529.32,6544.0,526.194,526.3826,525.3203,525.499,6544.0
2024-01-11 11:30:00,529.17,529.51,528.19,528.19,2400.0,525.3501,525.6876,524.3772,524.3772,2400.0
2024-01-11 12:00:00,528.55,529.6,528.35,528.72,3898.0,524.7346,525.777,524.536,524.9034,3898.0
2024-01-11 12:30:00,528.5,529.56,528.41,529.45,2920.0,524.6849,525.7373,524.5956,525.6281,2920.0
2024-01-11 13:00:00,529.52,530.71,529.39,530.7,6051.0,525.6976,526.879,525.5685,526.8691,6051.0
2024-01-11 13:30:00,530.38,530.92,529.99,529.99,19417.0,526.5514,527.0875,526.1642,526.1642,19417.0
2024-01-11 14:00:00,530.55,531.12,530.16,530.88,9144.0,526.7201,527.286,526.333,527.0478,9144.0
2024-01-11 14:30:00,530.87,531.66,530.61,531.51,4037.0,527.0378,527.8221,526.7797,527.6732,4037.0
2024-01-11 15:00:00,531.77,531.77,530.53,531.0,11948.0,527.9313,527.9313,526.7003,527.1669,11948.0
2024-01-11 15:30:00,531.1,532.86,530.88,532.67,20603.0,527.2662,529.0135,527.0478,528.8248,20603.0
2024-01-12 09:30:00,535.88,535.88,531.76,531.76,11808.0,532.0117,532.0117,527.9214,527.9214,11808.0
2024-01-12 10:00:00,531.13,532.79,531.06,532.63,3073.0,527.296,528.944,527.2265,528.7851,3073.0
2024-01-12 10:30:00,533.06,533.37,531.22,532.05,2941.0,529.212,529.5198,527.3853,528.2093,2941.0
2024-01-12 11:00:00,531.94,532.72,531.8,531.97,4643.0,528.1001,528.8745,527.9611,528.1299,4643.0
2024-01-12 11:30:00,532.05,532.34,531.29,532.08,2380.0,528.2093,528.4972,527.4548,528.2391,2380.0
2024-01-12 12:00:00,531.18,532.53,531.18,532.01,2508.0,527.3456,528.6858,527.3456,528.1696,2508.0
2024-01-12 12:30:00,532.02,532.67,531.86,532.22,4719.0,528.1795,528.8248,528.0207,528.3781,4719.0
2024-01-12 13:00:00,532.25,533.04,532.15,532.73,35166.0,528.4079,529.1922,528.3086,528.8844,35166.0
2024-01-12 13:30:00,532.75,533.61,532.74,533.26,2564.0,528.9043,529.7581,528.8943,529.4106,2564.0
2024-01-12 14:00:00,533.16,534.51,533.16,534.11,31403.0,529.3113,530.6516,529.3113,530.2544,31403.0
2024-01-12 14:30:00,534.16,534.19,532.57,532.77,4115.0,530.3041,530.3339,528.7256,528.9241,4115.0
2024-01-12 15:00:00,532.73,533.21,532.61,533.21,14079.0,528.8844,529.3609,528.7653,529.3609,14079.0
2024-01-12 15:30:00,533.17,534.82,533.01,534.07,30355.0,529.3212,530.9593,529.1624,530.2147,30355.0
2024-01-16 09:30:00,532.48,534.48,531.38,532.74,9104.0,528.6362,530.6218,527.5442,528.8943,9104.0
2024-01-16 10:00:00,532.88,535.16,532.88,534.05,3600.0,529.0333,531.2969,529.0333,530.1949,3600.0
2024-01-16 10:30:00,534.12,535.8,533.77,535.33,9183.0,530.2644,531.9322,529.9169,531.4656,9183.0
2024-01-16 11:00:00,535.63,536.64,534.0,535.77,8225.0,531.7635,532.7662,530.1452,531.9025,8225.0
2024-01-16 11:30:00,535.76,536.12,535.1,535.1,6833.0,531.8925,532.2499,531.2373,531.2373,6833.0
2024-01-16 12:00:00,535.07,535.77,534.42,535.5,7515.0,531.2075,531.9025,530.5622,531.6344,7515.0
2024-01-16 12:30:00,535.93,536.56,535.19,535.35,6869.0,532.0613,532.6868,531.3266,531.4855,6869.0
2024-01-16 13:00:00,535.06,536.46,535.05,535.93,8591.0,531.1976,532.5875,531.1877,532.0613,8591.0
2024-01-16 13:30:00,536.47,536.64,534.5,534.5,1400.0,532.5974,532.7662,530.6416,530.6416,1400.0
2024-01-16 14:00:00,534.62,535.0,533.99,534.78,12754.0,530.7608,531.138,530.1353,530.9196,12754.0
2024-01-16 14:30:00,534.68,535.42,534.21,535.42,5223.0,530.8203,531.555,530.3537,531.555,5223.0
2024-01-16 15:00:00,535.12,535.85,535.09,535.74,11942.0,531.2572,531.9819,531.2274,531.8727,11942.0
2024-01-16 15:30:00,535.75,537.53,535.6,537.26,41138.0,531.8826,533.6498,531.7337,533.3817,41138.0
2024-01-17 09:30:00,535.68,536.83,532.56,536.83,10368.0,531.8131,532.9548,528.7156,532.9548,10368.0
2024-01-17 10:00:00,536.46,537.0,535.65,537.0,29221.0,532.5875,533.1236,531.7833,533.1236,29221.0
2024-01-17 10:30:00,536.83,539.24,536.8,538.67,22465.0,532.9548,535.3474,532.925,534.7815,22465.0
2024-01-17 11:00:00,538.4,540.0,538.4,539.13,5009.0,534.5135,536.1019,534.5135,535.2382,5009.0
2024-01-17 11:30:00,539.25,539.6,538.27,539.38,3503.0,535.3573,535.7048,534.3844,535.4864,3503.0
2024-01-17 12:00:00,539.4,539.58,537.95,538.25,5610.0,535.5063,535.685,534.0667,534.3646,5610.0
2024-01-17 12:30:00,537.97,539.09,537.97,539.05,3302.0,534.0866,535.1985,534.0866,535.1588,3302.0
2024-01-17 13:00:00,539.05,539.25,537.07,537.88,11949.0,535.1588,535.3573,533.1931,533.9972,11949.0
2024-01-17 13:30:00,537.78,537.78,536.34,537.58,7443.0,533.898,533.898,532.4683,533.6994,7443.0
2024-01-17 14:00:00,537.55,537.73,536.96,537.06,5790.0,533.6696,533.8483,533.0839,533.1831,5790.0
2024-01-17 14:30:00,537.04,537.38,536.68,537.24,9054.0,533.1633,533.5008,532.8059,533.3618,9054.0
2024-01-17 15:00:00,537.36,537.37,536.02,536.45,6482.0,533.481,533.4909,532.1507,532.5776,6482.0
2024-01-17 15:30:00,536.45,537.64,536.16,537.1,27700.0,532.5776,533.759,532.2896,533.2229,27700.0
2024-01-18 09:30:00,535.01,535.96,533.67,535.45,18378.0,531.1479,532.0911,529.8176,531.5848,18378.0
2024-01-18 10:00:00,535.46,536.51,534.15,536.46,6746.0,531.5947,532.6371,530.2942,532.5875,6746.0
2024-01-18 10:30:00,536.48,538.69,536.07,537.86,23782.0,532.6073,534.8014,532.2003,533.9774,23782.0
2024-01-18 11:00:00,537.88,539.47,537.87,539.47,3532.0,533.9972,535.5758,533.9873,535.5758,3532.0
2024-01-18 11:30:00,539.69,539.82,538.57,538.58,4849.0,535.7942,535.9232,534.6822,534.6922,4849.0
2024-01-18 12:00:00,538.07,538.84,537.75,538.75,3114.0,534.1859,534.9503,533.8682,534.8609,3114.0
2024-01-18 12:30:00,538.67,538.75,538.14,538.18,2426.0,534.7815,534.8609,534.2554,534.2951,2426.0
2024-01-18 13:00:00,537.98,538.65,537.6,538.51,2700.0,534.0965,534.7617,533.7193,534.6227,2700.0
2024-01-18 13:30:00,538.71,539.56,538.57,539.28,3611.0,534.8212,535.6651,534.6822,535.3871,3611.0
2024-01-18 14:00:00,538.93,541.11,538.93,541.07,4006.0,535.0396,537.2039,535.0396,537.1642,4006.0
2024-01-18 14:30:00,541.06,541.46,540.72,541.12,8104.0,537.1543,537.5514,536.8167,537.2138,8104.0
2024-01-18 15:00:00,541.12,541.69,540.98,541.53,7024.0,537.2138,537.7797,537.0749,537.6209,7024.0
2024-01-18 15:30:00,541.75,542.22,541.29,542.11,39056.0,537.8393,538.3059,537.3826,538.1967,39056.0
2024-01-19 09:30:00,543.3,543.6,541.32,543.6,41178.0,539.3781,539.6759,537.4124,539.6759,41178.0
2024-01-19 10:00:00,543.88,545.39,543.37,545.32,9144.0,539.9539,541.453,539.4476,541.3835,9144.0
2024-01-19 10:30:00,545.06,545.8,544.58,545.37,8229.0,541.1254,541.8601,540.6489,541.4332,8229.0
2024-01-19 11:00:00,544.88,546.1,544.52,545.93,6410.0,540.9467,542.1579,540.5893,541.9891,6410.0
2024-01-19 11:30:00,545.73,546.26,544.57,545.45,3428.0,541.7906,542.3167,540.6389,541.5126,3428.0
2024-01-19 12:00:00,545.8,545.96,545.22,545.59,3188.0,541.8601,542.0189,541.2842,541.6516,3188.0
2024-01-19 12:30:00,545.98,546.65,545.08,545.95,12790.0,542.0388,542.7039,541.1453,542.009,12790.0
2024-01-19 13:00:00,546.08,547.02,546.0,546.79,2739.0,542.138,543.0713,542.0586,542.8429,2739.0
2024-01-19 13:30:00,546.94,548.39,546.94,548.16,2109.0,542.9918,544.4314,542.9918,544.203,2109.0
2024-01-19 14:00:00,548.0,548.49,547.62,548.04,2526.0,544.0442,544.5306,543.6669,544.0839,2526.0
2024-01-19 14:30:00,547.58,548.19,547.29,548.05,4709.0,543.6272,544.2328,543.3393,544.0938,4709.0
2024-01-19 15:00:00,547.71,548.45,547.2,547.92,8788.0,543.7563,544.4909,543.25,543.9648,8788.0
2024-01-19 15:30:00,547.92,548.52,547.45,548.44,26238.0,543.9648,544.5604,543.4981,544.481,26238.0
2024-01-22 09:30:00,550.0,552.29,547.99,552.29,15298.0,546.0297,548.3032,544.0342,548.3032,15298.0
2024-01-22 10:00:00,551.7,552.69,550.77,552.4,28244.0,547.7175,548.7003,546.7942,548.4124,28244.0
2024-01-22 10:30:00,552.37,553.4,551.96,552.5,10697.0,548.3826,549.4052,547.9756,548.5117,10697.0
2024-01-22 11:00:00,552.5,552.51,550.09,550.61,10510.0,548.5117,548.5216,546.1191,546.6353,10510.0
2024-01-22 11:30:00,550.54,550.54,548.24,548.92,4556.0,546.5658,546.5658,544.2824,544.9575,4556.0
2024-01-22 12:00:00,549.26,549.79,548.07,549.2,6400.0,545.2951,545.8213,544.1137,545.2355,6400.0
2024-01-22 12:30:00,549.08,549.26,547.89,548.08,4750.0,545.1164,545.2951,543.935,544.1236,4750.0
2024-01-22 13:00:00,548.08,548.97,547.91,548.34,3513.0,544.1236,545.0072,543.9548,544.3817,3513.0
2024-01-22 13:30:00,548.5,549.82,548.48,549.26,4452.0,544.5406,545.851,544.5207,545.2951,4452.0
2024-01-22 14:00:00,549.31,549.76,548.97,549.1,4282.0,545.3447,545.7915,545.0072,545.1362,4282.0
2024-01-22 14:30:00,549.4,549.54,548.83,549.37,9222.0,545.4341,545.5731,544.8682,545.4043,9222.0
2024-01-22 15:00:00,549.52,550.25,549.1,550.01,6904.0,545.5532,546.2779,545.1362,546.0397,6904.0
2024-01-22 15:30:00,550.11,550.28,549.37,549.92,24094.0,546.1389,546.3077,545.4043,545.9503,24094.0
2024-01-23 09:30:00,550.0,551.66,545.9,549.96,8550.0,546.0297,547.6778,541.9593,545.99,8550.0
2024-01-23 10:00:00,550.19,551.66,549.46,551.23,13702.0,546.2184,547.6778,545.4936,547.2509,13702.0
2024-01-23 10:30:00,551.22,551.67,550.53,550.53,3462.0,547.2409,547.6877,546.5559,546.5559,3462.0
2024-01-23 11:00:00,550.6,551.26,550.55,551.17,11810.0,546.6254,547.2806,546.5758,547.1913,11810.0
2024-01-23 11:30:00,551.17,551.62,550.87,551.21,3739.0,547.1913,547.638,546.8935,547.231,3739.0
2024-01-23 12:00:00,551.44,552.28,551.15,551.6,3391.0,547.4593,548.2933,547.1714,547.6182,3391.0
2024-01-23 12:30:00,551.31,552.2,551.3,552.2,6274.0,547.3303,548.2139,547.3204,548.2139,6274.0
2024-01-23 13:00:00,552.18,552.18,550.99,551.38,4178.0,548.194,548.194,547.0126,547.3998,4178.0
2024-01-23 13:30:00,551.1,552.05,550.79,551.34,2616.0,547.1218,548.0649,546.814,547.3601,2616.0
2024-01-23 14:00:00,551.88,552.05,551.26,551.86,2468.0,547.8962,548.0649,547.2806,547.8763,2468.0
2024-01-23 14:30:00,551.83,551.97,551.06,551.07,20393.0,547.8465,547.9855,547.0821,547.092,20393.0
2024-01-23 15:00:00,551.06,551.72,550.96,551.42,4120.0,547.0821,547.7373,546.9828,547.4395,4120.0
2024-01-23 15:30:00,551.43,553.2,551.22,552.88,18217.0,547.4494,549.2066,547.2409,548.8889,18217.0
2024-01-24 09:30:00,552.58,554.23,551.28,552.73,7974.0,548.5911,550.2292,547.3005,548.74,7974.0
2024-01-24 10:00:00,553.17,553.32,552.04,552.59,3835.0,549.1769,549.3258,548.055,548.601,3835.0
2024-01-24 10:30:00,552.02,553.0,551.45,552.39,4992.0,548.0352,549.0081,547.4693,548.4025,4992.0
2024-01-24 11:00:00,552.53,552.61,551.39,551.57,3852.0,548.5415,548.6209,547.4097,547.5884,3852.0
2024-01-24 11:30:00,551.59,552.05,550.92,551.79,4055.0,547.6083,548.0649,546.9431,547.8068,4055.0
2024-01-24 12:00:00,551.62,551.93,551.18,551.67,16424.0,547.638,547.9458,547.2012,547.6877,16424.0
2024-01-24 12:30:00,551.62,552.12,551.23,551.79,8162.0,547.638,548.1344,547.2509,547.8068,8162.0
2024-01-24 13:00:00,551.27,551.32,550.63,551.32,4559.0,547.2906,547.3402,546.6552,547.3402,4559.0
2024-01-24 13:30:00,551.32,551.42,550.72,551.27,6300.0,547.3402,547.4395,546.7445,547.2906,6300.0
2024-01-24 14:00:00,551.05,551.1,549.04,549.3,5949.0,547.0722,547.1218,545.0767,545.3348,5949.0
2024-01-24 14:30:00,548.84,549.23,548.23,548.76,5693.0,544.8781,545.2653,544.2725,544.7987,5693.0
2024-01-24 15:00:00,548.55,548.9,548.09,548.76,8552.0,544.5902,544.9377,544.1335,544.7987,8552.0
2024-01-24 15:30:00,548.82,549.22,547.32,547.94,26638.0,544.8583,545.2554,543.3691,543.9846,26638.0
2024-01-25 09:30:00,552.19,553.0,551.19,551.88,32089.0,548.2039,549.0081,547.2111,547.8962,32089.0
2024-01-25 10:00:00,552.0,552.34,550.14,552.0,41831.0,548.0153,548.3528,546.1687,548.0153,41831.0
2024-01-25 10:30:00,552.29,552.71,551.64,552.7,9108.0,548.3032,548.7202,547.6579,548.7102,9108.0
2024-01-25 11:00:00,552.73,553.37,552.34,552.84,15839.0,548.74,549.3754,548.3528,548.8492,15839.0
2024-01-25 11:30:00,552.58,553.0,552.47,552.9,20143.0,548.5911,549.0081,548.4819,548.9088,20143.0
2024-01-25 12:00:00,552.91,552.91,549.92,550.25,19661.0,548.9187,548.9187,545.9503,546.2779,19661.0
2024-01-25 12:30:00,550.2,551.32,550.2,550.61,53780.0,546.2283,547.3402,546.2283,546.6353,53780.0
2024-01-25 13:00:00,550.58,551.12,550.41,550.94,6361.0,546.6056,547.1417,546.4368,546.963,6361.0
2024-01-25 13:30:00,551.07,551.07,550.21,550.24,6915.0,547.092,547.092,546.2382,546.268,6915.0
2024-01-25 14:00:00,549.87,549.9,548.26,548.75,30919.0,545.9007,545.9305,544.3023,544.7888,30919.0
2024-01-25 14:30:00,548.9,549.72,548.69,549.72,8251.0,544.9377,545.7518,544.7292,545.7518,8251.0
2024-01-25 15:00:00,549.69,551.01,549.69,550.28,6927.0,545.722,547.0324,545.722,546.3077,6927.0
2024-01-25 15:30:00,550.25,552.0,549.77,552.0,71093.0,546.2779,548.0153,545.8014,548.0153,71093.0
2024-01-26 09:30:00,552.94,553.08,548.32,550.73,35036.0,548.9485,549.0875,544.3619,546.7545,35036.0
2024-01-26 10:00:00,550.37,552.37,549.86,551.73,7050.0,546.3971,548.3826,545.8907,547.7473,7050.0
2024-01-26 10:30:00,551.48,552.62,550.45,550.78,23146.0,547.4991,548.6308,546.4765,546.8041,23146.0
2024-01-26 11:00:00,550.8,551.2,550.01,550.66,3909.0,546.824,547.2211,546.0397,546.685,3909.0
2024-01-26 11:30:00,551.32,551.9,550.79,551.9,1887.0,547.3402,547.916,546.814,547.916,1887.0
2024-01-26 12:00:00,551.96,552.04,549.96,550.44,22954.0,547.9756,548.055,545.99,546.4666,22954.0
2024-01-26 12:30:00,549.88,550.15,547.91,547.91,2553.0,545.9106,546.1787,543.9548,543.9548,2553.0
2024-01-26 13:00:00,548.53,548.53,547.75,547.95,1968.0,544.5704,544.5704,543.796,543.9945,1968.0
2024-01-26 13:30:00,547.66,547.93,546.4,546.47,5989.0,543.7066,543.9747,542.4557,542.5252,5989.0
2024-01-26 14:00:00,547.35,548.78,547.35,548.2,3187.0,543.3989,544.8185,543.3989,544.2427,3187.0
2024-01-26 14:30:00,548.47,549.23,548.38,548.61,5300.0,544.5108,545.2653,544.4214,544.6498,5300.0
2024-01-26 15:00:00,549.37,549.82,549.12,549.68,7041.0,545.4043,545.851,545.1561,545.712,7041.0
2024-01-26 15:30:00,549.68,549.96,549.09,549.67,23407.0,545.712,545.99,545.1263,545.7021,23407.0
2024-01-29 09:30:00,549.31,554.61,548.73,554.41,12979.0,545.3447,550.6065,544.7689,550.4079,12979.0
2024-01-29 10:00:00,554.06,554.28,552.99,553.76,20479.0,550.0604,550.2788,548.9982,549.7626,20479.0
2024-01-29 10:30:00,553.35,553.99,552.49,553.12,9300.0,549.3556,549.9909,548.5018,549.1272,9300.0
2024-01-29 11:00:00,553.17,553.76,552.67,553.64,6346.0,549.1769,549.7626,548.6805,549.6435,6346.0
2024-01-29 11:30:00,553.8,554.73,553.71,554.73,5059.0,549.8023,550.7256,549.713,550.7256,5059.0
2024-01-29 12:00:00,554.69,555.73,554.45,555.28,9745.0,550.6859,551.7184,550.4476,551.2716,9745.0
2024-01-29 12:30:00,555.29,555.42,553.85,553.96,9842.0,551.2816,551.4106,549.8519,549.9612,9842.0
2024-01-29 13:00:00,553.83,553.98,553.0,553.63,9600.0,549.8321,549.981,549.0081,549.6335,9600.0
2024-01-29 13:30:00,553.57,553.82,553.06,553.24,9685.0,549.574,549.8222,549.0676,549.2464,9685.0
2024-01-29 14:00:00,553.23,554.26,553.2,554.04,5833.0,549.2364,550.259,549.2066,550.0406,5833.0
2024-01-29 14:30:00,554.13,554.44,553.8,554.05,10221.0,550.1299,550.4377,549.8023,550.0505,10221.0
2024-01-29 15:00:00,554.14,556.1,554.09,555.75,14491.0,550.1399,552.0857,550.0902,551.7382,14491.0
2024-01-29 15:30:00,555.82,556.16,555.03,556.03,24364.0,551.8077,552.1453,551.0234,552.0162,24364.0
2024-01-30 09:30:00,558.26,561.0,555.14,557.65,17460.0,554.2301,556.9503,551.1326,553.6245,17460.0
2024-01-30 10:00:00,558.61,560.75,558.33,560.2,14773.0,554.5776,556.7021,554.2996,556.1561,14773.0
2024-01-30 10:30:00,560.09,560.91,559.93,560.38,7878.0,556.0469,556.861,555.8881,556.3348,7878.0
2024-01-30 11:00:00,560.4,560.8,559.55,560.8,11780.0,556.3547,556.7518,555.5108,556.7518,11780.0
2024-01-30 11:30:00,560.9,562.17,560.77,561.76,8745.0,556.8511,558.1119,556.722,557.7048,8745.0
2024-01-30 12:00:00,561.75,562.25,560.34,561.45,19003.0,557.6949,558.1913,556.2951,557.3971,19003.0
2024-01-30 12:30:00,560.99,561.7,560.45,561.04,18693.0,556.9404,557.6453,556.4043,556.99,18693.0
2024-01-30 13:00:00,561.25,562.13,561.1,561.88,21325.0,557.1985,558.0722,557.0496,557.824,21325.0
2024-01-30 13:30:00,561.93,562.17,560.81,561.2,3595.0,557.8736,558.1119,556.7617,557.1489,3595.0
2024-01-30 14:00:00,561.2,562.02,560.16,562.0,18344.0,557.1489,557.963,556.1164,557.9431,18344.0
2024-01-30 14:30:00,561.99,562.42,561.27,562.32,9645.0,557.9332,558.3601,557.2184,558.2608,9645.0
2024-01-30 15:00:00,562.17,562.19,561.03,561.93,21279.0,558.1119,558.1317,556.9801,557.8736,21279.0
2024-01-30 15:30:00,561.85,562.69,560.74,561.69,53728.0,557.7942,558.6281,556.6922,557.6354,53728.0
2024-01-31 09:30:00,527.48,549.32,525.18,546.64,72272.0,523.6723,545.3546,521.3889,542.694,72272.0
2024-01-31 10:00:00,546.58,546.97,541.1,543.4,36954.0,542.6344,543.0216,537.194,539.4774,36954.0
2024-01-31 10:30:00,543.54,544.72,541.52,542.09,22746.0,539.6164,540.7879,537.611,538.1768,22746.0
2024-01-31 11:00:00,541.25,543.22,540.13,542.4,7726.0,537.3429,539.2987,536.231,538.4846,7726.0
2024-01-31 11:30:00,542.52,544.12,541.73,543.1,9986.0,538.6037,540.1922,537.8194,539.1795,9986.0
2024-01-31 12:00:00,543.28,544.36,542.65,542.67,6804.0,539.3582,540.4305,538.7328,538.7527,6804.0
2024-01-31 12:30:00,542.87,543.57,541.56,542.61,7890.0,538.9512,539.6462,537.6507,538.6931,7890.0
2024-01-31 13:00:00,542.56,542.56,540.44,540.87,8339.0,538.6434,538.6434,536.5387,536.9656,8339.0
2024-01-31 13:30:00,541.09,543.46,541.09,542.81,4186.0,537.1841,539.5369,537.1841,538.8916,4186.0
2024-01-31 14:00:00,543.38,543.38,540.26,541.14,4720.0,539.4575,539.4575,536.36,537.2337,4720.0
2024-01-31 14:30:00,541.2,542.56,539.65,539.88,14777.0,537.2933,538.6434,535.7545,535.9828,14777.0
2024-01-31 15:00:00,539.51,539.73,537.04,539.03,22681.0,535.6155,535.8339,533.1633,535.1389,22681.0
2024-01-31 15:30:00,539.6,539.6,536.17,537.05,88107.0,535.7048,535.7048,532.2996,533.1732,88107.0
2024-02-01 09:30:00,538.57,540.14,534.81,539.29,14592.0,534.6822,536.2409,530.9494,535.3971,14592.0
2024-02-01 10:00:00,538.74,543.14,538.73,543.14,28442.0,534.851,539.2193,534.8411,539.2193,28442.0
2024-02-01 10:30:00,543.83,543.83,538.05,538.21,13922.0,539.9043,539.9043,534.166,534.3248,13922.0
2024-02-01 11:00:00,537.35,538.9,537.05,537.99,7529.0,533.4711,535.0099,533.1732,534.1064,7529.0
2024-02-01 11:30:00,538.2,538.97,537.59,537.78,7430.0,534.3149,535.0794,533.7093,533.898,7430.0
2024-02-01 12:00:00,538.34,539.79,538.14,538.54,22474.0,534.4539,535.8934,534.2554,534.6525,22474.0
2024-02-01 12:30:00,538.01,540.64,537.51,540.05,10120.0,534.1263,536.7373,533.6299,536.1516,10120.0
2024-02-01 13:00:00,539.89,541.65,539.19,541.13,6221.0,535.9927,537.74,535.2978,537.2238,6221.0
2024-02-01 13:30:00,541.22,542.26,541.22,542.08,7960.0,537.3131,538.3456,537.3131,538.1669,7960.0
2024-02-01 14:00:00,542.17,543.1,542.01,542.81,4035.0,538.2563,539.1795,538.0974,538.8916,4035.0
2024-02-01 14:30:00,543.3,544.79,542.45,544.79,8143.0,539.3781,540.8573,538.5342,540.8573,8143.0
2024-02-01 15:00:00,544.89,545.74,544.89,545.54,10314.0,540.9566,541.8005,540.9566,541.6019,10314.0
2024-02-01 15:30:00,545.58,546.26,545.05,546.13,44363.0,541.6416,542.3167,541.1155,542.1877,44363.0
2024-02-02 09:30:00,544.1,546.0,541.86,544.13,11000.0,540.1723,542.0586,537.9485,540.2021,11000.0
2024-02-02 10:00:00,542.09,544.24,539.78,540.24,7746.0,538.1768,540.3113,535.8835,536.3402,7746.0
2024-02-02 10:30:00,540.25,542.8,538.54,542.3,21994.0,536.3501,538.8817,534.6525,538.3853,21994.0
2024-02-02 11:00:00,542.05,545.14,541.37,545.14,10244.0,538.1371,541.2048,537.462,541.2048,10244.0
2024-02-02 11:30:00,545.42,547.9,545.41,546.75,8645.0,541.4828,543.9449,541.4729,542.8032,8645.0
2024-02-02 12:00:00,546.76,548.38,546.76,548.38,5787.0,542.8131,544.4214,542.8131,544.4214,5787.0
2024-02-02 12:30:00,548.43,548.99,545.51,546.47,6226.0,544.4711,545.027,541.5722,542.5252,6226.0
2024-02-02 13:00:00,546.88,547.88,546.32,547.1,5067.0,542.9323,543.925,542.3763,543.1507,5067.0
2024-02-02 13:30:00,546.88,547.26,546.18,546.88,9863.0,542.9323,543.3095,542.2373,542.9323,9863.0
2024-02-02 14:00:00,546.84,548.73,546.69,548.72,11457.0,542.8925,544.7689,542.7436,544.759,11457.0
2024-02-02 14:30:00,548.54,549.83,548.44,549.21,6844.0,544.5803,545.861,544.481,545.2454,6844.0
2024-02-02 15:00:00,549.32,550.8,549.06,550.73,13680.0,545.3546,546.824,545.0965,546.7545,13680.0
2024-02-02 15:30:00,550.84,551.27,549.35,549.35,36049.0,546.8637,547.2906,545.3844,545.3844,36049.0
2024-02-05 09:30:00,548.79,549.57,547.0,548.89,9823.0,544.8285,545.6028,543.0514,544.9278,9823.0
2024-02-05 10:00:00,547.86,548.35,542.06,543.21,13710.0,543.9052,544.3916,538.1471,539.2888,13710.0
2024-02-05 10:30:00,543.69,544.75,543.37,544.64,5983.0,539.7653,540.8176,539.4476,540.7084,5983.0
2024-02-05 11:00:00,544.0,544.59,543.57,544.26,5209.0,540.0731,540.6588,539.6462,540.3312,5209.0
2024-02-05 11:30:00,544.24,544.54,543.75,544.29,4303.0,540.3113,540.6092,539.8249,540.361,4303.0
2024-02-05 12:00:00,544.29,544.8,544.03,544.8,3475.0,540.361,540.8673,540.1028,540.8673,3475.0
2024-02-05 12:30:00,544.81,545.0,544.2,544.39,5166.0,540.8772,541.0658,540.2716,540.4602,5166.0
2024-02-05 13:00:00,544.27,545.14,544.0,544.67,10636.0,540.3411,541.2048,540.0731,540.7382,10636.0
2024-02-05 13:30:00,544.63,545.42,544.42,544.75,6022.0,540.6985,541.4828,540.49,540.8176,6022.0
2024-02-05 14:00:00,545.21,545.25,544.83,545.25,3702.0,541.2743,541.314,540.8971,541.314,3702.0
2024-02-05 14:30:00,545.49,545.67,545.16,545.54,4200.0,541.5523,541.731,541.2247,541.6019,4200.0
2024-02-05 15:00:00,545.3,546.21,544.74,546.21,11990.0,541.3637,542.2671,540.8077,542.2671,11990.0
2024-02-05 15:30:00,546.17,547.17,545.51,546.11,24151.0,542.2274,543.2202,541.5722,542.1678,24151.0
2024-02-06 09:30:00,548.37,548.37,542.66,543.85,14167.0,544.4115,544.4115,538.7427,539.9241,14167.0
2024-02-06 10:00:00,543.8,544.38,541.87,542.52,7996.0,539.8745,540.4503,537.9584,538.6037,7996.0
2024-02-06 10:30:00,542.97,543.44,542.48,542.71,3363.0,539.0505,539.5171,538.564,538.7924,3363.0
2024-02-06 11:00:00,543.07,543.68,542.36,542.45,7563.0,539.1498,539.7554,538.4449,538.5342,7563.0
2024-02-06 11:30:00,542.8,543.01,542.07,542.42,13934.0,538.8817,539.0902,538.157,538.5045,13934.0
2024-02-06 12:00:00,542.68,544.05,542.52,543.95,3132.0,538.7626,540.1227,538.6037,540.0234,3132.0
2024-02-06 12:30:00,543.37,544.72,543.25,544.64,3537.0,539.4476,540.7879,539.3285,540.7084,3537.0
2024-02-06 13:00:00,545.36,545.93,545.36,545.74,2800.0,541.4232,541.9891,541.4232,541.8005,2800.0
2024-02-06 13:30:00,546.13,546.36,545.37,545.58,4322.0,542.1877,542.416,541.4332,541.6416,4322.0
2024-02-06 14:00:00,545.6,545.63,542.47,543.09,7623.0,541.6615,541.6913,538.5541,539.1696,7623.0
2024-02-06 14:30:00,543.14,544.23,543.05,544.23,6151.0,539.2193,540.3014,539.1299,540.3014,6151.0
2024-02-06 15:00:00,544.2,544.56,543.52,544.51,17270.0,540.2716,540.629,539.5965,540.5794,17270.0
2024-02-06 15:30:00,544.3,545.54,543.55,545.54,27270.0,540.3709,541.6019,539.6263,541.6019,27270.0
2024-02-07 09:30:00,550.0,550.61,548.04,548.98,11087.0,546.0297,546.6353,544.0839,545.0171,11087.0
2024-02-07 10:00:00,549.02,549.86,546.81,549.86,9615.0,545.0568,545.8907,542.8628,545.8907,9615.0
2024-02-07 10:30:00,549.99,550.14,548.93,549.5,5603.0,546.0198,546.1687,544.9675,545.5333,5603.0
2024-02-07 11:00:00,549.45,549.95,548.66,549.57,12221.0,545.4837,545.9801,544.6994,545.6028,12221.0
2024-02-07 11:30:00,549.59,550.15,548.59,549.78,13647.0,545.6227,546.1787,544.6299,545.8113,13647.0
2024-02-07 12:00:00,549.62,549.75,548.36,548.36,3732.0,545.6525,545.7815,544.4016,544.4016,3732.0
2024-02-07 12:30:00,547.62,549.01,546.87,548.7,15910.0,543.6669,545.0469,542.9223,544.7391,15910.0
2024-02-07 13:00:00,548.76,549.49,548.32,549.45,3068.0,544.7987,545.5234,544.3619,545.4837,3068.0
2024-02-07 13:30:00,549.3,550.03,549.14,549.77,4212.0,545.3348,546.0595,545.1759,545.8014,4212.0
2024-02-07 14:00:00,549.72,550.53,549.52,550.0,1913.0,545.7518,546.5559,545.5532,546.0297,1913.0
2024-02-07 14:30:00,550.02,550.64,549.52,550.06,3586.0,546.0496,546.6651,545.5532,546.0893,3586.0
2024-02-07 15:00:00,549.75,550.54,549.06,549.07,4698.0,545.7815,546.5658,545.0965,545.1065,4698.0
2024-02-07 15:30:00,549.23,549.61,547.94,548.92,24880.0,545.2653,545.6426,543.9846,544.9575,24880.0
2024-02-08 09:30:00,550.84,553.08,546.51,546.51,7949.0,546.8637,549.0875,542.5649,542.5649,7949.0
2024-02-08 10:00:00,547.49,548.83,544.74,545.34,8967.0,543.5379,544.8682,540.8077,541.4034,8967.0
2024-02-08 10:30:00,544.98,545.13,541.73,543.67,17484.0,541.046,541.1949,537.8194,539.7454,17484.0
2024-02-08 11:00:00,543.16,543.16,540.38,540.86,19087.0,539.2391,539.2391,536.4792,536.9557,19087.0
2024-02-08 11:30:00,540.57,542.96,540.57,542.9,8130.0,536.6678,539.0406,536.6678,538.981,8130.0
2024-02-08 12:00:00,542.69,542.74,541.02,541.6,6485.0,538.7725,538.8221,537.1146,537.6904,6485.0
2024-02-08 12:30:00,541.79,542.63,541.22,542.41,4744.0,537.879,538.7129,537.3131,538.4945,4744.0
2024-02-08 13:00:00,542.74,544.06,542.57,543.33,5779.0,538.8221,540.1326,538.6534,539.4079,5779.0
2024-02-08 13:30:00,543.4,544.41,543.04,543.39,4901.0,539.4774,540.4801,539.12,539.4675,4901.0
2024-02-08 14:00:00,543.43,543.96,542.35,542.65,4432.0,539.5072,540.0333,538.435,538.7328,4432.0
2024-02-08 14:30:00,542.22,542.95,541.7,541.71,8353.0,538.3059,539.0306,537.7897,537.7996,8353.0
2024-02-08 15:00:00,542.17,543.01,541.0,542.66,30985.0,538.2563,539.0902,537.0947,538.7427,30985.0
2024-02-08 15:30:00,542.93,545.85,542.93,545.62,35193.0,539.0108,541.9097,539.0108,541.6814,35193.0
2024-02-09 09:30:00,548.49,549.09,545.1,547.97,7831.0,544.5306,545.1263,541.1651,544.0144,7831.0
2024-02-09 10:00:00,548.85,549.09,546.33,546.58,13153.0,544.888,545.1263,542.3862,542.6344,13153.0
2024-02-09 10:30:00,546.68,547.03,545.42,546.53,7811.0,542.7337,543.0812,541.4828,542.5848,7811.0
2024-02-09 11:00:00,546.75,548.13,546.75,547.77,5554.0,542.8032,544.1732,542.8032,543.8158,5554.0
2024-02-09 11:30:00,547.08,547.71,547.07,547.2,5120.0,543.1308,543.7563,543.1209,543.25,5120.0
2024-02-09 12:00:00,547.11,549.05,546.67,548.98,7669.0,543.1606,545.0866,542.7238,545.0171,7669.0
2024-02-09 12:30:00,548.8,549.69,548.8,549.53,1757.0,544.8384,545.722,544.8384,545.5631,1757.0
2024-02-09 13:00:00,549.65,550.65,549.39,550.51,5532.0,545.6823,546.675,545.4241,546.5361,5532.0
2024-02-09 13:30:00,550.67,550.72,548.8,549.71,5286.0,546.6949,546.7445,544.8384,545.7418,5286.0
2024-02-09 14:00:00,549.9,550.69,549.39,549.74,16968.0,545.9305,546.7148,545.4241,545.7716,16968.0
2024-02-09 14:30:00,550.03,550.77,549.96,550.3,6871.0,546.0595,546.7942,545.99,546.3276,6871.0
2024-02-09 15:00:00,550.3,550.49,549.7,549.7,4226.0,546.3276,546.5162,545.7319,545.7319,4226.0
2024-02-09 15:30:00,549.61,550.45,549.21,550.32,22469.0,545.6426,546.4765,545.2454,546.3474,22469.0
2024-02-12 09:30:00,548.85,548.85,541.61,541.62,7688.0,544.888,544.888,537.7003,537.7102,7688.0
2024-02-12 10:00:00,541.67,543.62,540.51,542.89,7785.0,537.7599,539.6958,536.6082,538.9711,7785.0
2024-02-12 10:30:00,542.84,543.08,541.17,543.08,3457.0,538.9214,539.1597,537.2635,539.1597,3457.0
2024-02-12 11:00:00,543.05,543.25,542.35,542.84,3744.0,539.1299,539.3285,538.435,538.9214,3744.0
2024-02-12 11:30:00,542.92,543.06,541.69,541.7,2971.0,539.0008,539.1398,537.7797,537.7897,2971.0
2024-02-12 12:00:00,541.77,541.95,541.32,541.66,14287.0,537.8591,538.0378,537.4124,537.7499,14287.0
2024-02-12 12:30:00,541.79,542.17,540.84,542.09,5916.0,537.879,538.2563,536.9359,538.1768,5916.0
2024-02-12 13:00:00,542.0,542.63,541.5,541.5,4974.0,538.0875,538.7129,537.5911,537.5911,4974.0
2024-02-12 13:30:00,541.5,542.14,540.66,541.84,5428.0,537.5911,538.2265,536.7572,537.9286,5428.0
2024-02-12 14:00:00,541.9,542.57,541.39,541.89,8899.0,537.9882,538.6534,537.4819,537.9783,8899.0
2024-02-12 14:30:00,541.85,542.08,540.02,540.02,4551.0,537.9386,538.1669,536.1218,536.1218,4551.0
2024-02-12 15:00:00,540.15,541.34,540.15,540.73,5200.0,536.2508,537.4323,536.2508,536.8267,5200.0
2024-02-12 15:30:00,540.58,542.34,540.39,542.31,28135.0,536.6777,538.425,536.4891,538.3953,28135.0
2024-02-13 09:30:00,536.8,537.5,533.67,535.85,14471.0,532.925,533.62,529.8176,531.9819,14471.0
2024-02-13 10:00:00,535.3,535.8,533.25,535.5,7689.0,531.4359,531.9322,529.4007,531.6344,7689.0
2024-02-13 10:30:00,535.73,537.49,535.73,536.11,5221.0,531.8627,533.61,531.8627,532.24,5221.0
2024-02-13 11:00:00,536.13,537.08,535.88,536.53,9291.0,532.2599,533.203,532.0117,532.657,9291.0
2024-02-13 11:30:00,536.73,538.09,536.51,537.37,3538.0,532.8555,534.2057,532.6371,533.4909,3538.0
2024-02-13 12:00:00,537.12,537.38,536.77,536.77,3662.0,533.2427,533.5008,532.8952,532.8952,3662.0
2024-02-13 12:30:00,536.99,537.72,536.08,536.15,3924.0,533.1137,533.8384,532.2102,532.2797,3924.0
2024-02-13 13:00:00,535.73,535.87,535.39,535.81,3082.0,531.8627,532.0017,531.5252,531.9422,3082.0
2024-02-13 13:30:00,535.95,535.95,535.39,535.5,3105.0,532.0812,532.0812,531.5252,531.6344,3105.0
2024-02-13 14:00:00,535.6,535.61,533.62,533.82,4352.0,531.7337,531.7436,529.768,529.9665,4352.0
2024-02-13 14:30:00,533.91,534.42,532.4,532.75,5647.0,530.0559,530.5622,528.5568,528.9043,5647.0
2024-02-13 15:00:00,532.75,533.1,532.02,532.9,7630.0,528.9043,529.2517,528.1795,529.0532,7630.0
2024-02-13 15:30:00,532.9,535.58,532.67,535.49,48812.0,529.0532,531.7138,528.8248,531.6245,48812.0
2024-02-14 09:30:00,535.9,539.09,534.55,536.83,10003.0,532.0315,535.1985,530.6913,532.9548,10003.0
2024-02-14 10:00:00,536.59,537.95,536.38,537.76,7990.0,532.7165,534.0667,532.5081,533.8781,7990.0
2024-02-14 10:30:00,537.85,538.11,536.87,536.92,5850.0,533.9674,534.2256,532.9945,533.0442,5850.0
2024-02-14 11:00:00,536.66,538.62,535.27,538.4,5200.0,532.786,534.7319,531.4061,534.5135,5200.0
2024-02-14 11:30:00,538.77,539.38,538.23,539.09,4966.0,534.8808,535.4864,534.3447,535.1985,4966.0
2024-02-14 12:00:00,538.77,540.58,538.61,540.44,8241.0,534.8808,536.6777,534.722,536.5387,8241.0
2024-02-14 12:30:00,540.96,541.81,540.78,541.09,4983.0,537.055,537.8989,536.8763,537.1841,4983.0
2024-02-14 13:00:00,541.33,541.67,539.24,539.61,3166.0,537.4223,537.7599,535.3474,535.7147,3166.0
2024-02-14 13:30:00,539.66,540.7,539.66,539.97,3424.0,535.7644,536.7969,535.7644,536.0721,3424.0
2024-02-14 14:00:00,539.63,539.88,538.13,539.88,5168.0,535.7346,535.9828,534.2454,535.9828,5168.0
2024-02-14 14:30:00,539.77,540.71,539.64,540.01,4857.0,535.8736,536.8068,535.7445,536.1119,4857.0
2024-02-14 15:00:00,540.26,541.69,539.94,540.99,9083.0,536.36,537.7797,536.0424,537.0848,9083.0
2024-02-14 15:30:00,541.06,541.91,540.23,541.12,41030.0,537.1543,537.9981,536.3303,537.2138,41030.0
2024-02-15 09:30:00,543.16,544.14,541.13,541.76,10887.0,539.2391,540.212,537.2238,537.8492,10887.0
2024-02-15 10:00:00,542.13,542.14,538.29,539.74,7729.0,538.2165,538.2265,534.4043,535.8438,7729.0
2024-02-15 10:30:00,539.04,541.69,538.85,541.34,8208.0,535.1489,537.7797,534.9602,537.4323,8208.0
2024-02-15 11:00:00,541.4,541.58,539.78,540.53,2480.0,537.4918,537.6705,535.8835,536.6281,2480.0
2024-02-15 11:30:00,540.74,541.77,540.47,541.43,2918.0,536.8366,537.8591,536.5685,537.5216,2918.0
2024-02-15 12:00:00,541.78,542.64,541.74,542.45,2500.0,537.8691,538.7229,537.8294,538.5342,2500.0
2024-02-15 12:30:00,542.39,543.87,542.27,543.4,2733.0,538.4747,539.944,538.3555,539.4774,2733.0
2024-02-15 13:00:00,543.85,545.13,543.74,545.13,5533.0,539.9241,541.1949,539.8149,541.1949,5533.0
2024-02-15 13:30:00,545.4,546.67,544.95,546.34,8078.0,541.4629,542.7238,541.0162,542.3962,8078.0
2024-02-15 14:00:00,546.2,546.67,546.14,546.43,2600.0,542.2572,542.7238,542.1976,542.4855,2600.0
2024-02-15 14:30:00,546.42,547.94,546.37,547.58,10830.0,542.4756,543.9846,542.4259,543.6272,10830.0
2024-02-15 15:00:00,547.0,548.38,546.9,547.97,17868.0,543.0514,544.4214,542.9521,544.0144,17868.0
2024-02-15 15:30:00,548.0,548.93,547.47,547.98,33829.0,544.0442,544.9675,543.518,544.0243,33829.0
2024-02-16 09:30:00,549.95,549.95,545.03,547.02,23585.0,545.9801,545.9801,541.0956,543.0713,23585.0
2024-02-16 10:00:00,547.2,547.54,546.53,547.22,11491.0,543.25,543.5875,542.5848,543.2698,11491.0
2024-02-16 10:30:00,547.5,548.59,546.56,548.32,6897.0,543.5478,544.6299,542.6146,544.3619,6897.0
2024-02-16 11:00:00,548.44,548.81,547.89,547.96,1917.0,544.481,544.8483,543.935,544.0045,1917.0
2024-02-16 11:30:00,548.48,549.88,547.79,549.67,6032.0,544.5207,545.9106,543.8357,545.7021,6032.0
2024-02-16 12:00:00,549.7,550.09,548.57,549.13,2632.0,545.7319,546.1191,544.6101,545.166,2632.0
2024-02-16 12:30:00,548.84,550.07,548.68,550.07,6267.0,544.8781,546.0992,544.7193,546.0992,6267.0
2024-02-16 13:00:00,550.11,550.11,548.55,548.96,6700.0,546.1389,546.1389,544.5902,544.9972,6700.0
2024-02-16 13:30:00,549.12,550.14,549.12,550.14,5926.0,545.1561,546.1687,545.1561,546.1687,5926.0
2024-02-16 14:00:00,549.81,550.43,549.67,549.77,6078.0,545.8411,546.4566,545.7021,545.8014,6078.0
2024-02-16 14:30:00,549.77,549.86,546.07,546.07,31494.0,545.8014,545.8907,542.1281,542.1281,31494.0
2024-02-16 15:00:00,546.27,546.27,545.13,546.15,7522.0,542.3267,542.3267,541.1949,542.2075,7522.0
2024-02-16 15:30:00,546.24,546.44,543.99,545.53,44595.0,542.2969,542.4954,540.0631,541.592,44595.0
2024-02-20 09:30:00,545.57,547.43,544.12,544.76,18616.0,541.6317,543.4783,540.1922,540.8276,18616.0
2024-02-20 10:00:00,544.0,544.18,542.68,543.76,6581.0,540.0731,540.2518,538.7626,539.8348,6581.0
2024-02-20 10:30:00,543.93,545.14,543.43,544.44,1944.0,540.0036,541.2048,539.5072,540.5099,1944.0
2024-02-20 11:00:00,544.5,544.51,543.07,543.39,3336.0,540.5694,540.5794,539.1498,539.4675,3336.0
2024-02-20 11:30:00,543.09,543.44,542.16,542.89,5669.0,539.1696,539.5171,538.2463,538.9711,5669.0
2024-02-20 12:00:00,542.24,542.34,541.47,541.66,2753.0,538.3258,538.425,537.5613,537.7499,2753.0
2024-02-20 12:30:00,541.88,542.05,540.69,541.49,7175.0,537.9684,538.1371,536.7869,537.5812,7175.0
2024-02-20 13:00:00,541.29,541.36,540.58,541.36,2777.0,537.3826,537.4521,536.6777,537.4521,2777.0
2024-02-20 13:30:00,540.14,541.69,539.81,541.68,4442.0,536.2409,537.7797,535.9133,537.7698,4442.0
2024-02-20 14:00:00,541.28,542.55,541.16,542.43,7005.0,537.3727,538.6335,537.2536,538.5144,7005.0
2024-02-20 14:30:00,542.43,542.95,542.17,542.87,7014.0,538.5144,539.0306,538.2563,538.9512,7014.0
2024-02-20 15:00:00,543.14,543.66,542.58,543.52,6075.0,539.2193,539.7355,538.6633,539.5965,6075.0
2024-02-20 15:30:00,543.66,544.32,542.61,544.32,21777.0,539.7355,540.3907,538.6931,540.3907,21777.0
2024-02-21 09:30:00,542.89,543.8,540.46,542.98,19584.0,538.9711,539.8745,536.5586,539.0604,19584.0
2024-02-21 10:00:00,543.06,543.93,542.79,543.31,3603.0,539.1398,540.0036,538.8718,539.388,3603.0
2024-02-21 10:30:00,542.85,543.52,542.05,543.16,4350.0,538.9314,539.5965,538.1371,539.2391,4350.0
2024-02-21 11:00:00,543.06,543.98,542.81,543.77,1564.0,539.1398,540.0532,538.8916,539.8447,1564.0
2024-02-21 11:30:00,543.88,545.44,543.59,544.95,3157.0,539.9539,541.5027,539.666,541.0162,3157.0
2024-02-21 12:00:00,545.06,545.14,544.52,544.54,1948.0,541.1254,541.2048,540.5893,540.6092,1948.0
2024-02-21 12:30:00,544.61,546.37,544.53,546.37,3968.0,540.6786,542.4259,540.5992,542.4259,3968.0
2024-02-21 13:00:00,546.25,546.25,544.77,544.77,7055.0,542.3068,542.3068,540.8375,540.8375,7055.0
2024-02-21 13:30:00,545.04,545.3,544.31,544.8,4803.0,541.1055,541.3637,540.3808,540.8673,4803.0
2024-02-21 14:00:00,544.85,545.4,543.48,544.44,6610.0,540.9169,541.4629,539.5568,540.5099,6610.0
2024-02-21 14:30:00,544.32,545.34,543.92,545.2,13881.0,540.3907,541.4034,539.9936,541.2644,13881.0
2024-02-21 15:00:00,544.97,545.17,544.27,545.1,13903.0,541.036,541.2346,540.3411,541.1651,13903.0
2024-02-21 15:30:00,545.26,549.51,545.2,549.13,46980.0,541.324,545.5433,541.2644,545.166,46980.0
2024-02-22 09:30:00,552.52,556.78,552.52,555.25,10877.0,548.5315,552.7608,548.5315,551.2418,10877.0
2024-02-22 10:00:00,555.54,556.96,554.45,556.61,11204.0,551.5297,552.9395,550.4476,552.592,11204.0
2024-02-22 10:30:00,556.78,557.07,556.05,556.5,4613.0,552.7608,553.0487,552.0361,552.4828,4613.0
2024-02-22 11:00:00,556.32,558.02,556.3,557.56,5438.0,552.3041,553.9918,552.2843,553.5352,5438.0
2024-02-22 11:30:00,558.03,558.05,556.58,556.68,14444.0,554.0018,554.0216,552.5622,552.6615,14444.0
2024-02-22 12:00:00,556.21,557.39,556.21,557.0,3855.0,552.1949,553.3664,552.1949,552.9792,3855.0
2024-02-22 12:30:00,557.3,558.42,556.9,557.64,124945.0,553.277,554.389,552.8799,553.6146,124945.0
2024-02-22 13:00:00,557.27,557.32,556.55,557.02,9190.0,553.2473,553.2969,552.5325,552.9991,9190.0
2024-02-22 13:30:00,557.19,558.17,556.76,557.66,6084.0,553.1678,554.1408,552.7409,553.6344,6084.0
2024-02-22 14:00:00,557.9,558.61,557.46,558.24,9906.0,553.8727,554.5776,553.4359,554.2103,9906.0
2024-02-22 14:30:00,558.66,558.66,557.04,557.27,8245.0,554.6272,554.6272,553.0189,553.2473,8245.0
2024-02-22 15:00:00,557.09,557.79,557.09,557.29,7543.0,553.0686,553.7635,553.0686,553.2671,7543.0
2024-02-22 15:30:00,557.31,557.31,554.96,555.31,41469.0,553.287,553.287,550.9539,551.3014,41469.0
2024-02-23 09:30:00,559.16,559.97,557.91,558.55,27823.0,555.1236,555.9278,553.8826,554.518,27823.0
2024-02-23 10:00:00,558.49,558.81,556.46,557.57,15257.0,554.4585,554.7761,552.4431,553.5451,15257.0
2024-02-23 10:30:00,557.75,558.47,556.05,556.2,6403.0,553.7238,554.4386,552.0361,552.185,6403.0
2024-02-23 11:00:00,555.92,557.28,554.94,557.28,14473.0,551.907,553.2572,550.9341,553.2572,14473.0
2024-02-23 11:30:00,557.21,557.97,556.85,557.09,2096.0,553.1877,553.9422,552.8303,553.0686,2096.0
2024-02-23 12:00:00,557.33,557.85,556.91,557.46,3699.0,553.3068,553.8231,552.8899,553.4359,3699.0
2024-02-23 12:30:00,557.31,559.01,557.28,558.82,6329.0,553.287,554.9747,553.2572,554.7861,6329.0
2024-02-23 13:00:00,559.06,559.06,557.6,557.6,60185.0,555.0243,555.0243,553.5749,553.5749,60185.0
2024-02-23 13:30:00,557.6,558.01,556.05,557.54,103156.0,553.5749,553.9819,552.0361,553.5153,103156.0
2024-02-23 14:00:00,557.75,558.24,557.14,557.14,80257.0,553.7238,554.2103,553.1182,553.1182,80257.0
2024-02-23 14:30:00,556.95,559.03,556.95,558.45,12574.0,552.9296,554.9946,552.9296,554.4187,12574.0
2024-02-23 15:00:00,558.45,558.9,557.41,558.22,139029.0,554.4187,554.8655,553.3862,554.1904,139029.0
2024-02-23 15:30:00,558.14,559.95,556.8,556.88,52712.0,554.111,555.9079,552.7807,552.8601,52712.0
2024-02-26 09:30:00,554.08,556.57,553.58,554.62,31193.0,550.0803,552.5523,549.5839,550.6164,31193.0
2024-02-26 10:00:00,554.05,554.67,552.59,552.59,6158.0,550.0505,550.666,548.601,548.601,6158.0
2024-02-26 10:30:00,552.57,553.15,552.04,552.36,5465.0,548.5812,549.157,548.055,548.3727,5465.0
2024-02-26 11:00:00,551.91,552.26,550.8,551.31,13517.0,547.926,548.2734,546.824,547.3303,13517.0
2024-02-26 11:30:00,551.31,552.38,549.76,550.04,20110.0,547.3303,548.3926,545.7915,546.0695,20110.0
2024-02-26 12:00:00,550.14,550.73,548.82,550.0,72306.0,546.1687,546.7545,544.8583,546.0297,72306.0
2024-02-26 12:30:00,549.9,550.11,548.92,549.42,22278.0,545.9305,546.1389,544.9575,545.4539,22278.0
2024-02-26 13:00:00,549.32,549.53,547.07,547.57,6327.0,545.3546,545.5631,543.1209,543.6173,6327.0
2024-02-26 13:30:00,547.53,548.4,545.83,548.1,41448.0,543.5776,544.4413,541.8898,544.1435,41448.0
2024-02-26 14:00:00,548.14,548.14,547.42,547.86,5735.0,544.1832,544.1832,543.4684,543.9052,5735.0
2024-02-26 14:30:00,547.86,548.24,546.9,547.06,10654.0,543.9052,544.2824,542.9521,543.111,10654.0
2024-02-26 15:00:00,547.17,548.13,547.11,547.45,5102.0,543.2202,544.1732,543.1606,543.4981,5102.0
2024-02-26 15:30:00,547.62,548.82,547.06,547.9,73118.0,543.6669,544.8583,543.111,543.9449,73118.0
2024-02-27 09:30:00,548.01,548.01,542.51,545.48,45841.0,544.0541,544.0541,538.5938,541.5424,45841.0
2024-02-27 10:00:00,545.61,546.11,544.15,544.65,33036.0,541.6714,542.1678,540.222,540.7184,33036.0
2024-02-27 10:30:00,544.74,547.44,544.74,546.86,92575.0,540.8077,543.4882,540.8077,542.9124,92575.0
2024-02-27 11:00:00,546.94,547.05,545.5,545.59,14353.0,542.9918,543.101,541.5622,541.6516,14353.0
2024-02-27 11:30:00,545.59,545.93,544.87,545.75,8488.0,541.6516,541.9891,540.9368,541.8104,8488.0
2024-02-27 12:00:00,545.63,545.63,543.94,544.81,8007.0,541.6913,541.6913,540.0135,540.8772,8007.0
2024-02-27 12:30:00,545.03,545.41,544.4,544.66,7588.0,541.0956,541.4729,540.4702,540.7283,7588.0
2024-02-27 13:00:00,544.56,545.59,544.56,544.99,15371.0,540.629,541.6516,540.629,541.0559,15371.0
2024-02-27 13:30:00,545.26,545.97,544.99,545.97,5133.0,541.324,542.0288,541.0559,542.0288,5133.0
2024-02-27 14:00:00,545.97,548.56,545.96,548.15,88508.0,542.0288,544.6001,542.0189,544.1931,88508.0
2024-02-27 14:30:00,547.92,548.1,546.7,548.01,66292.0,543.9648,544.1435,542.7536,544.0541,66292.0
2024-02-27 15:00:00,548.01,548.27,547.39,548.05,20962.0,544.0541,544.3122,543.4386,544.0938,20962.0
2024-02-27 15:30:00,548.08,548.19,546.71,547.12,36343.0,544.1236,544.2328,542.7635,543.1705,36343.0
2024-02-28 09:30:00,544.39,545.84,543.51,544.9,9718.0,540.4602,541.8998,539.5866,540.9666,9718.0
2024-02-28 10:00:00,545.26,545.4,542.43,543.24,12008.0,541.324,541.4629,538.5144,539.3185,12008.0
2024-02-28 10:30:00,543.39,544.82,542.88,543.98,33264.0,539.4675,540.8871,538.9611,540.0532,33264.0
2024-02-28 11:00:00,544.27,544.34,543.45,544.0,7327.0,540.3411,540.4106,539.527,540.0731,7327.0
2024-02-28 11:30:00,544.0,544.24,543.23,543.95,5638.0,540.0731,540.3113,539.3086,540.0234,5638.0
2024-02-28 12:00:00,543.92,544.31,543.78,543.78,2744.0,539.9936,540.3808,539.8546,539.8546,2744.0
2024-02-28 12:30:00,543.7,544.11,542.95,544.0,8155.0,539.7752,540.1823,539.0306,540.0731,8155.0
2024-02-28 13:00:00,544.01,544.16,543.09,544.0,5195.0,540.083,540.2319,539.1696,540.0731,5195.0
2024-02-28 13:30:00,544.23,544.36,542.89,543.13,6913.0,540.3014,540.4305,538.9711,539.2093,6913.0
2024-02-28 14:00:00,543.13,543.13,541.67,542.41,14357.0,539.2093,539.2093,537.7599,538.4945,14357.0
2024-02-28 14:30:00,542.49,542.66,541.85,542.39,6786.0,538.574,538.7427,537.9386,538.4747,6786.0
2024-02-28 15:00:00,542.39,543.62,542.39,543.62,7177.0,538.4747,539.6958,538.4747,539.6958,7177.0
2024-02-28 15:30:00,543.55,543.87,542.49,543.46,26598.0,539.6263,539.944,538.574,539.5369,26598.0
2024-02-29 09:30:00,546.15,546.15,541.77,543.51,18653.0,542.2075,542.2075,537.8591,539.5866,18653.0
2024-02-29 10:00:00,543.38,543.56,540.59,543.35,7703.0,539.4575,539.6362,536.6877,539.4277,7703.0
2024-02-29 10:30:00,542.75,544.01,542.03,542.93,31863.0,538.8321,540.083,538.1173,539.0108,31863.0
2024-02-29 11:00:00,542.66,543.63,541.97,543.07,6542.0,538.7427,539.7057,538.0577,539.1498,6542.0
2024-02-29 11:30:00,543.0,543.0,539.26,540.9,31163.0,539.0803,539.0803,535.3673,536.9954,31163.0
2024-02-29 12:00:00,541.21,542.32,541.04,541.7,6541.0,537.3032,538.4052,537.1344,537.7897,6541.0
2024-02-29 12:30:00,541.88,544.17,541.46,543.55,44275.0,537.9684,540.2418,537.5514,539.6263,44275.0
2024-02-29 13:00:00,544.11,545.4,544.09,545.3,30413.0,540.1823,541.4629,540.1624,541.3637,30413.0
2024-02-29 13:30:00,545.03,545.25,544.32,545.01,2900.0,541.0956,541.314,540.3907,541.0758,2900.0
2024-02-29 14:00:00,545.01,545.29,544.43,544.43,10560.0,541.0758,541.3537,540.4999,540.4999,10560.0
2024-02-29 14:30:00,544.44,544.52,543.85,544.23,2834.0,540.5099,540.5893,539.9241,540.3014,2834.0
2024-02-29 15:00:00,544.22,544.92,544.17,544.5,4305.0,540.2915,540.9864,540.2418,540.5694,4305.0
2024-02-29 15:30:00,544.5,545.6,543.46,544.01,64187.0,540.5694,541.6615,539.5369,540.083,64187.0
2024-03-01 09:30:00,541.07,543.77,540.6,543.62,10768.0,537.1642,539.8447,536.6976,539.6958,10768.0
2024-03-01 10:00:00,544.42,545.3,543.0,545.0,42866.0,540.49,541.3637,539.0803,541.0658,42866.0
2024-03-01 10:30:00,544.8,545.99,543.66,545.47,105922.0,540.8673,542.0487,539.7355,541.5324,105922.0
2024-03-01 11:00:00,545.44,547.78,545.12,546.76,80965.0,541.5027,543.8258,541.185,542.8131,80965.0
2024-03-01 11:30:00,546.7,547.15,545.22,546.53,5957.0,542.7536,543.2003,541.2842,542.5848,5957.0
2024-03-01 12:00:00,547.01,547.16,546.27,547.16,47114.0,543.0613,543.2102,542.3267,543.2102,47114.0
2024-03-01 12:30:00,547.62,547.79,546.15,546.67,9265.0,543.6669,543.8357,542.2075,542.7238,9265.0
2024-03-01 13:00:00,546.63,547.71,546.55,547.5,3669.0,542.6841,543.7563,542.6046,543.5478,3669.0
2024-03-01 13:30:00,547.5,548.73,547.3,548.14,29777.0,543.5478,544.7689,543.3492,544.1832,29777.0
2024-03-01 14:00:00,548.32,548.73,547.49,547.5,9799.0,544.3619,544.7689,543.5379,543.5478,9799.0
2024-03-01 14:30:00,547.5,548.94,547.41,548.63,5046.0,543.5478,544.9774,543.4584,544.6696,5046.0
2024-03-01 15:00:00,548.67,549.12,547.62,549.12,7589.0,544.7093,545.1561,543.6669,545.1561,7589.0
2024-03-01 15:30:00,549.16,549.82,547.69,547.8,33263.0,545.1958,545.851,543.7364,543.8456,33263.0
2024-03-04 09:30:00,549.35,552.06,548.08,549.72,15558.0,545.3844,548.0749,544.1236,545.7518,15558.0
2024-03-04 10:00:00,550.64,551.11,549.25,549.25,6159.0,546.6651,547.1317,545.2852,545.2852,6159.0
2024-03-04 10:30:00,548.59,549.47,548.43,549.15,7638.0,544.6299,545.5036,544.4711,545.1859,7638.0
2024-03-04 11:00:00,549.14,549.98,549.02,549.82,6963.0,545.1759,546.0099,545.0568,545.851,6963.0
2024-03-04 11:30:00,549.64,549.76,548.75,548.96,7039.0,545.6723,545.7915,544.7888,544.9972,7039.0
2024-03-04 12:00:00,549.23,549.49,548.52,549.49,6104.0,545.2653,545.5234,544.5604,545.5234,6104.0
2024-03-04 12:30:00,549.47,549.66,547.0,547.32,11853.0,545.5036,545.6922,543.0514,543.3691,11853.0
2024-03-04 13:00:00,547.33,548.05,546.29,546.46,7913.0,543.379,544.0938,542.3465,542.5153,7913.0
2024-03-04 13:30:00,546.32,546.32,545.6,545.85,5998.0,542.3763,542.3763,541.6615,541.9097,5998.0
2024-03-04 14:00:00,546.16,546.48,545.59,546.0,7761.0,542.2175,542.5351,541.6516,542.0586,7761.0
2024-03-04 14:30:00,545.86,546.55,545.45,546.17,7672.0,541.9196,542.6046,541.5126,542.2274,7672.0
2024-03-04 15:00:00,546.32,546.53,545.51,546.27,9531.0,542.3763,542.5848,541.5722,542.3267,9531.0
2024-03-04 15:30:00,546.42,547.43,545.56,547.07,34053.0,542.4756,543.4783,541.6218,543.1209,34053.0
2024-03-05 09:30:00,544.24,544.24,540.01,540.78,9901.0,540.3113,540.3113,536.1119,536.8763,9901.0
2024-03-05 10:00:00,540.75,541.08,539.97,541.08,18981.0,536.8465,537.1741,536.0721,537.1741,18981.0
2024-03-05 10:30:00,541.26,541.27,539.92,540.54,7929.0,537.3528,537.3628,536.0225,536.638,7929.0
2024-03-05 11:00:00,540.38,541.1,540.04,540.66,6842.0,536.4792,537.194,536.1416,536.7572,6842.0
2024-03-05 11:30:00,540.32,540.37,539.21,539.72,6355.0,536.4196,536.4693,535.3176,535.8239,6355.0
2024-03-05 12:00:00,539.5,540.02,538.13,538.13,3362.0,535.6055,536.1218,534.2454,534.2454,3362.0
2024-03-05 12:30:00,537.27,537.74,535.69,536.19,8981.0,533.3916,533.8582,531.823,532.3194,8981.0
2024-03-05 13:00:00,536.22,536.33,535.21,535.39,5000.0,532.3492,532.4584,531.3465,531.5252,5000.0
2024-03-05 13:30:00,535.48,535.72,534.73,534.85,5111.0,531.6146,531.8528,530.87,530.9891,5111.0
2024-03-05 14:00:00,534.85,535.73,534.78,535.51,3000.0,530.9891,531.8627,530.9196,531.6443,3000.0
2024-03-05 14:30:00,535.28,535.33,534.73,535.33,2416.0,531.416,531.4656,530.87,531.4656,2416.0
2024-03-05 15:00:00,535.42,536.19,534.94,535.63,9180.0,531.555,532.3194,531.0785,531.7635,9180.0
2024-03-05 15:30:00,535.49,537.31,534.87,536.94,40251.0,531.6245,533.4313,531.009,533.064,40251.0
2024-03-06 09:30:00,537.5,538.77,535.59,537.95,9871.0,533.62,534.8808,531.7238,534.0667,9871.0
2024-03-06 10:00:00,538.95,542.12,537.92,541.52,11325.0,535.0595,538.2066,534.0369,537.611,11325.0
2024-03-06 10:30:00,541.9,544.22,540.97,544.22,10651.0,537.9882,540.2915,537.0649,540.2915,10651.0
2024-03-06 11:00:00,544.0,544.0,542.47,543.69,11116.0,540.0731,540.0731,538.5541,539.7653,11116.0
2024-03-06 11:30:00,544.41,545.01,543.81,544.87,4669.0,540.4801,541.0758,539.8844,540.9368,4669.0
2024-03-06 12:00:00,545.0,546.12,544.89,545.92,3213.0,541.0658,542.1777,540.9566,541.9792,3213.0
2024-03-06 12:30:00,546.05,546.2,544.64,544.93,4752.0,542.1083,542.2572,540.7084,540.9963,4752.0
2024-03-06 13:00:00,544.95,544.95,543.23,543.8,4528.0,541.0162,541.0162,539.3086,539.8745,4528.0
2024-03-06 13:30:00,543.77,543.77,541.71,542.69,2716.0,539.8447,539.8447,537.7996,538.7725,2716.0
2024-03-06 14:00:00,542.39,542.77,541.09,542.11,3272.0,538.4747,538.8519,537.1841,538.1967,3272.0
2024-03-06 14:30:00,542.09,542.09,539.93,540.08,5570.0,538.1768,538.1768,536.0324,536.1813,5570.0
2024-03-06 15:00:00,540.08,540.38,538.47,539.84,15237.0,536.1813,536.4792,534.583,535.9431,15237.0
2024-03-06 15:30:00,539.84,540.82,539.29,539.98,35651.0,535.9431,536.916,535.3971,536.0821,35651.0
2024-03-07 09:30:00,545.14,549.14,543.29,543.87,12567.0,541.2048,545.1759,539.3682,539.944,12567.0
2024-03-07 10:00:00,544.97,545.27,543.29,545.08,10849.0,541.036,541.3339,539.3682,541.1453,10849.0
2024-03-07 10:30:00,545.44,545.62,544.21,544.86,4911.0,541.5027,541.6814,540.2815,540.9268,4911.0
2024-03-07 11:00:00,545.29,545.29,543.36,544.69,5946.0,541.3537,541.3537,539.4377,540.7581,5946.0
2024-03-07 11:30:00,544.94,545.42,544.57,545.04,4025.0,541.0063,541.4828,540.6389,541.1055,4025.0
2024-03-07 12:00:00,544.81,545.26,544.72,545.02,3250.0,540.8772,541.324,540.7879,541.0857,3250.0
2024-03-07 12:30:00,544.96,545.19,544.29,544.89,3659.0,541.0261,541.2545,540.361,540.9566,3659.0
2024-03-07 13:00:00,544.9,546.73,544.77,546.57,2510.0,540.9666,542.7833,540.8375,542.6245,2510.0
2024-03-07 13:30:00,546.73,547.63,546.38,547.42,6913.0,542.7833,543.6768,542.4359,543.4684,6913.0
2024-03-07 14:00:00,547.41,547.67,546.06,546.45,3386.0,543.4584,543.7166,542.1182,542.5054,3386.0
2024-03-07 14:30:00,546.3,547.16,546.0,546.18,4610.0,542.3564,543.2102,542.0586,542.2373,4610.0
2024-03-07 15:00:00,545.47,546.74,545.47,546.46,4717.0,541.5324,542.7933,541.5324,542.5153,4717.0
2024-03-07 15:30:00,546.5,547.04,545.46,546.02,22256.0,542.555,543.0911,541.5225,542.0785,22256.0
2024-03-08 09:30:00,546.17,547.2,544.35,546.24,11350.0,542.2274,543.25,540.4205,542.2969,11350.0
2024-03-08 10:00:00,546.39,546.45,544.6,545.09,5063.0,542.4458,542.5054,540.6687,541.1552,5063.0
2024-03-08 10:30:00,545.19,546.48,545.06,546.14,4783.0,541.2545,542.5351,541.1254,542.1976,4783.0
2024-03-08 11:00:00,546.0,547.13,545.7,547.09,4910.0,542.0586,543.1805,541.7608,543.1407,4910.0
2024-03-08 11:30:00,547.19,547.81,546.58,547.7,4445.0,543.24,543.8555,542.6344,543.7463,4445.0
2024-03-08 12:00:00,547.5,548.46,547.46,547.98,6663.0,543.5478,544.5009,543.5081,544.0243,6663.0
2024-03-08 12:30:00,548.07,548.56,546.01,546.29,5910.0,544.1137,544.6001,542.0685,542.3465,5910.0
2024-03-08 13:00:00,545.95,546.58,545.31,545.31,4573.0,542.009,542.6344,541.3736,541.3736,4573.0
2024-03-08 13:30:00,545.57,546.53,544.37,545.14,4566.0,541.6317,542.5848,540.4404,541.2048,4566.0
2024-03-08 14:00:00,545.2,546.34,545.2,546.34,2034.0,541.2644,542.3962,541.2644,542.3962,2034.0
2024-03-08 14:30:00,546.05,546.54,545.64,546.25,3453.0,542.1083,542.5947,541.7012,542.3068,3453.0
2024-03-08 15:00:00,546.59,546.59,544.89,544.89,3265.0,542.6444,542.6444,540.9566,540.9566,3265.0
2024-03-08 15:30:00,545.29,546.4,545.15,545.95,16937.0,541.3537,542.4557,541.2147,542.009,16937.0
2024-03-11 09:30:00,545.21,546.18,542.9,545.24,11593.0,541.2743,542.2373,538.981,541.3041,11593.0
2024-03-11 10:00:00,545.03,545.88,544.1,545.14,6001.0,541.0956,541.9395,540.1723,541.2048,6001.0
2024-03-11 10:30:00,545.42,548.72,545.42,548.72,6670.0,541.4828,544.759,541.4828,544.759,6670.0
2024-03-11 11:00:00,548.74,548.79,547.13,547.95,7773.0,544.7788,544.8285,543.1805,543.9945,7773.0
2024-03-11 11:30:00,547.8,549.83,547.79,549.49,5510.0,543.8456,545.861,543.8357,545.5234,5510.0
2024-03-11 12:00:00,549.34,550.3,549.01,549.64,6205.0,545.3745,546.3276,545.0469,545.6723,6205.0
2024-03-11 12:30:00,549.94,551.19,549.94,550.82,9493.0,545.9702,547.2111,545.9702,546.8438,9493.0
2024-03-11 13:00:00,550.65,550.78,549.13,550.56,5360.0,546.675,546.8041,545.166,546.5857,5360.0
2024-03-11 13:30:00,550.98,551.7,550.58,551.63,5233.0,547.0027,547.7175,546.6056,547.648,5233.0
2024-03-11 14:00:00,551.49,551.75,550.83,551.73,8995.0,547.509,547.7671,546.8537,547.7473,8995.0
2024-03-11 14:30:00,551.83,552.82,551.54,552.29,20219.0,547.8465,548.8294,547.5586,548.3032,20219.0
2024-03-11 15:00:00,552.07,553.55,552.07,552.96,13541.0,548.0848,549.5541,548.0848,548.9684,13541.0
2024-03-11 15:30:00,553.09,554.26,553.01,554.06,55743.0,549.0974,550.259,549.018,550.0604,55743.0
2024-03-12 09:30:00,554.6,556.73,553.62,555.88,15951.0,550.5965,552.7112,549.6236,551.8673,15951.0
2024-03-12 10:00:00,556.58,557.44,555.2,556.98,9396.0,552.5622,553.416,551.1922,552.9594,9396.0
2024-03-12 10:30:00,557.6,557.87,556.89,556.97,2934.0,553.5749,553.8429,552.87,552.9494,2934.0
2024-03-12 11:00:00,557.35,557.92,556.88,556.88,2086.0,553.3267,553.8926,552.8601,552.8601,2086.0
2024-03-12 11:30:00,556.68,557.79,556.59,557.52,4688.0,552.6615,553.7635,552.5722,553.4955,4688.0
2024-03-12 12:00:00,557.55,558.1,556.36,556.61,8609.0,553.5252,554.0713,552.3438,552.592,8609.0
2024-03-12 12:30:00,556.89,556.94,556.09,556.37,7771.0,552.87,552.9196,552.0758,552.3538,7771.0
2024-03-12 13:00:00,556.35,556.86,555.99,556.55,4564.0,552.3339,552.8402,551.9765,552.5325,4564.0
2024-03-12 13:30:00,556.38,557.0,556.38,556.82,3161.0,552.3637,552.9792,552.3637,552.8005,3161.0
2024-03-12 14:00:00,556.95,557.3,556.1,557.3,4504.0,552.9296,553.277,552.0857,553.277,4504.0
2024-03-12 14:30:00,557.54,558.19,557.15,557.99,11349.0,553.5153,554.1606,553.1281,553.9621,11349.0
2024-03-12 15:00:00,557.81,558.26,557.0,557.01,21418.0,553.7834,554.2301,552.9792,552.9891,21418.0
2024-03-12 15:30:00,556.93,557.09,554.95,555.01,28754.0,552.9097,553.0686,550.944,551.0036,28754.0
2024-03-13 09:30:00,557.77,557.77,551.23,552.02,10541.0,553.7436,553.7436,547.2509,548.0352,10541.0
2024-03-13 10:00:00,551.52,551.78,550.7,551.38,4786.0,547.5388,547.7969,546.7247,547.3998,4786.0
2024-03-13 10:30:00,551.11,551.33,549.58,550.58,3370.0,547.1317,547.3501,545.6128,546.6056,3370.0
2024-03-13 11:00:00,550.49,551.1,549.55,549.56,6014.0,546.5162,547.1218,545.583,545.5929,6014.0
2024-03-13 11:30:00,549.56,549.82,547.66,549.13,12084.0,545.5929,545.851,543.7066,545.166,12084.0
2024-03-13 12:00:00,548.49,549.49,548.48,548.89,1468.0,544.5306,545.5234,544.5207,544.9278,1468.0
2024-03-13 12:30:00,548.72,549.04,548.4,548.8,1780.0,544.759,545.0767,544.4413,544.8384,1780.0
2024-03-13 13:00:00,548.85,549.26,548.32,548.82,1559.0,544.888,545.2951,544.3619,544.8583,1559.0
2024-03-13 13:30:00,548.91,551.56,548.91,551.38,3302.0,544.9476,547.5785,544.9476,547.3998,3302.0
2024-03-13 14:00:00,551.17,551.55,549.72,550.16,2100.0,547.1913,547.5685,545.7518,546.1886,2100.0
2024-03-13 14:30:00,550.33,550.33,549.59,549.74,3341.0,546.3574,546.3574,545.6227,545.7716,3341.0
2024-03-13 15:00:00,549.42,549.57,547.78,547.86,4270.0,545.4539,545.6028,543.8258,543.9052,4270.0
2024-03-13 15:30:00,548.36,550.19,548.33,549.42,40061.0,544.4016,546.2184,544.3718,545.4539,40061.0
2024-03-14 09:30:00,550.87,551.84,547.01,547.01,7574.0,546.8935,547.8565,543.0613,543.0613,7574.0
2024-03-14 10:00:00,546.87,548.31,546.67,546.68,2632.0,542.9223,544.3519,542.7238,542.7337,2632.0
2024-03-14 10:30:00,546.68,547.32,545.14,545.14,7384.0,542.7337,543.3691,541.2048,541.2048,7384.0
2024-03-14 11:00:00,545.53,546.4,544.56,545.0,6461.0,541.592,542.4557,540.629,541.0658,6461.0
2024-03-14 11:30:00,544.94,546.26,544.4,545.6,3275.0,541.0063,542.3167,540.4702,541.6615,3275.0
2024-03-14 12:00:00,545.6,546.26,545.51,546.19,5171.0,541.6615,542.3167,541.5722,542.2472,5171.0
2024-03-14 12:30:00,545.91,546.13,545.09,545.39,2738.0,541.9693,542.1877,541.1552,541.453,2738.0
2024-03-14 13:00:00,545.38,545.63,544.7,545.0,5526.0,541.4431,541.6913,540.768,541.0658,5526.0
2024-03-14 13:30:00,544.48,546.52,544.36,546.37,8121.0,540.5496,542.5749,540.4305,542.4259,8121.0
2024-03-14 14:00:00,546.96,548.41,546.65,546.69,6486.0,543.0117,544.4512,542.7039,542.7436,6486.0
2024-03-14 14:30:00,546.33,546.48,544.95,545.45,7669.0,542.3862,542.5351,541.0162,541.5126,7669.0
2024-03-14 15:00:00,545.46,545.46,544.19,544.85,4065.0,541.5225,541.5225,540.2617,540.9169,4065.0
2024-03-14 15:30:00,544.75,547.35,543.87,547.35,19672.0,540.8176,543.3989,539.944,543.3989,19672.0
2024-03-15 09:30:00,545.91,551.79,544.42,545.43,136535.0,541.9693,547.8068,540.49,541.4927,136535.0
2024-03-15 10:00:00,545.56,545.56,543.15,544.37,6392.0,541.6218,541.6218,539.2292,540.4404,6392.0
2024-03-15 10:30:00,544.27,546.59,543.75,546.06,6888.0,540.3411,542.6444,539.8249,542.1182,6888.0
2024-03-15 11:00:00,545.63,545.8,544.84,545.3,2555.0,541.6913,541.8601,540.907,541.3637,2555.0
2024-03-15 11:30:00,545.03,545.46,543.26,543.43,2299.0,541.0956,541.5225,539.3384,539.5072,2299.0
2024-03-15 12:00:00,543.82,543.84,542.62,542.63,2261.0,539.8944,539.9142,538.703,538.7129,2261.0
2024-03-15 12:30:00,542.97,543.4,542.35,542.35,3671.0,539.0505,539.4774,538.435,538.435,3671.0
2024-03-15 13:00:00,542.29,544.74,542.28,544.74,1900.0,538.3754,540.8077,538.3655,540.8077,1900.0
2024-03-15 13:30:00,544.69,545.56,544.42,545.56,1853.0,540.7581,541.6218,540.49,541.6218,1853.0
2024-03-15 14:00:00,545.19,546.14,544.89,545.86,9884.0,541.2545,542.1976,540.9566,541.9196,9884.0
2024-03-15 14:30:00,545.84,546.96,545.83,546.38,4186.0,541.8998,543.0117,541.8898,542.4359,4186.0
2024-03-15 15:00:00,546.61,548.0,546.58,547.63,6164.0,542.6642,544.0442,542.6344,543.6768,6164.0
2024-03-15 15:30:00,547.51,548.15,546.38,547.15,26191.0,543.5577,544.1931,542.4359,543.2003,26191.0
2024-03-18 09:30:00,548.6,548.73,546.33,546.78,9413.0,544.6398,544.7689,542.3862,542.833,9413.0
2024-03-18 10:00:00,546.81,547.84,546.4,546.6,8401.0,542.8628,543.8853,542.4557,542.6543,8401.0
2024-03-18 10:30:00,547.0,547.61,545.91,546.27,13064.0,543.0514,543.657,541.9693,542.3267,13064.0
2024-03-18 11:00:00,546.86,549.69,546.82,548.9,8249.0,542.9124,545.722,542.8727,544.9377,8249.0
2024-03-18 11:30:00,548.9,550.18,548.32,549.66,5878.0,544.9377,546.2084,544.3619,545.6922,5878.0
2024-03-18 12:00:00,550.37,551.17,549.7,549.71,6917.0,546.3971,547.1913,545.7319,545.7418,6917.0
2024-03-18 12:30:00,549.7,549.94,547.71,548.4,2911.0,545.7319,545.9702,543.7563,544.4413,2911.0
2024-03-18 13:00:00,548.32,549.13,548.25,549.13,3566.0,544.3619,545.166,544.2924,545.166,3566.0
2024-03-18 13:30:00,548.92,549.05,547.24,547.44,2911.0,544.9575,545.0866,543.2897,543.4882,2911.0
2024-03-18 14:00:00,547.63,547.85,546.81,547.61,2915.0,543.6768,543.8953,542.8628,543.657,2915.0
2024-03-18 14:30:00,547.79,548.18,546.65,546.92,4195.0,543.8357,544.2229,542.7039,542.972,4195.0
2024-03-18 15:00:00,547.03,547.82,546.58,546.86,4176.0,543.0812,543.8655,542.6344,542.9124,4176.0
2024-03-18 15:30:00,546.73,547.15,545.43,546.16,26541.0,542.7833,543.2003,541.4927,542.2175,26541.0
2024-03-19 09:30:00,547.0,549.16,545.78,549.16,5833.0,543.0514,545.1958,541.8402,545.1958,5833.0
2024-03-19 10:00:00,548.2,548.2,546.82,547.05,7485.0,544.2427,544.2427,542.8727,543.101,7485.0
2024-03-19 10:30:00,547.41,550.03,547.41,550.02,5160.0,543.4584,546.0595,543.4584,546.0496,5160.0
2024-03-19 11:00:00,549.96,549.96,549.09,549.5,5900.0,545.99,545.99,545.1263,545.5333,5900.0
2024-03-19 11:30:00,549.97,550.57,549.37,549.58,5217.0,546.0,546.5956,545.4043,545.6128,5217.0
2024-03-19 12:00:00,549.95,550.75,549.49,550.75,3720.0,545.9801,546.7743,545.5234,546.7743,3720.0
2024-03-19 12:30:00,550.91,551.16,550.05,550.05,5324.0,546.9332,547.1814,546.0794,546.0794,5324.0
2024-03-19 13:00:00,550.24,550.71,549.67,550.71,2103.0,546.268,546.7346,545.7021,546.7346,2103.0
2024-03-19 13:30:00,550.83,551.13,550.83,550.93,1096.0,546.8537,547.1516,546.8537,546.953,1096.0
2024-03-19 14:00:00,550.68,551.04,550.6,550.99,2147.0,546.7048,547.0622,546.6254,547.0126,2147.0
2024-03-19 14:30:00,550.73,551.75,550.56,551.4,6135.0,546.7545,547.7671,546.5857,547.4196,6135.0
2024-03-19 15:00:00,551.38,551.4,550.18,550.46,4762.0,547.3998,547.4196,546.2084,546.4864,4762.0
2024-03-19 15:30:00,550.43,552.27,550.42,551.68,20177.0,546.4566,548.2834,546.4467,547.6976,20177.0
2024-03-20 09:30:00,553.09,553.78,550.1,552.88,9636.0,549.0974,549.7825,546.129,548.8889,9636.0
2024-03-20 10:00:00,553.0,554.21,552.06,554.21,2926.0,549.0081,550.2093,548.0749,550.2093,2926.0
2024-03-20 10:30:00,554.25,554.25,553.0,554.02,4689.0,550.2491,550.2491,549.0081,550.0207,4689.0
2024-03-20 11:00:00,553.23,554.07,552.52,554.03,2840.0,549.2364,550.0704,548.5315,550.0306,2840.0
2024-03-20 11:30:00,553.78,555.63,553.48,555.63,3558.0,549.7825,551.6191,549.4846,551.6191,3558.0
2024-03-20 12:00:00,555.35,555.63,554.44,555.62,5305.0,551.3411,551.6191,550.4377,551.6092,5305.0
2024-03-20 12:30:00,555.42,556.79,555.38,556.5,8986.0,551.4106,552.7707,551.3709,552.4828,8986.0
2024-03-20 13:00:00,556.73,556.73,555.79,555.99,5068.0,552.7112,552.7112,551.7779,551.9765,5068.0
2024-03-20 13:30:00,555.52,555.64,553.0,553.48,17165.0,551.5099,551.629,549.0081,549.4846,17165.0
2024-03-20 14:00:00,553.96,555.88,552.89,554.83,7465.0,549.9612,551.8673,548.8989,550.8249,7465.0
2024-03-20 14:30:00,554.35,556.27,553.75,555.24,3239.0,550.3483,552.2545,549.7527,551.2319,3239.0
2024-03-20 15:00:00,555.37,556.36,555.25,556.36,4324.0,551.361,552.3438,551.2418,552.3438,4324.0
2024-03-20 15:30:00,556.4,556.61,553.65,554.05,32768.0,552.3835,552.592,549.6534,550.0505,32768.0
2024-03-21 09:30:00,556.55,556.55,554.51,556.0,10961.0,552.5325,552.5325,550.5072,551.9864,10961.0
2024-03-21 10:00:00,556.51,556.51,554.9,554.98,3445.0,552.4927,552.4927,550.8944,550.9738,3445.0
2024-03-21 10:30:00,554.72,556.07,554.46,555.27,6423.0,550.7157,552.0559,550.4575,551.2617,6423.0
2024-03-21 11:00:00,555.53,556.55,554.73,554.74,7189.0,551.5198,552.5325,550.7256,550.7355,7189.0
2024-03-21 11:30:00,555.43,556.53,555.14,556.53,5933.0,551.4205,552.5126,551.1326,552.5126,5933.0
2024-03-21 12:00:00,556.96,557.32,556.67,556.83,1473.0,552.9395,553.2969,552.6516,552.8104,1473.0
2024-03-21 12:30:00,557.1,557.95,557.07,557.8,1800.0,553.0785,553.9224,553.0487,553.7734,1800.0
2024-03-21 13:00:00,557.97,557.99,556.83,557.97,9439.0,553.9422,553.9621,552.8104,553.9422,9439.0
2024-03-21 13:30:00,557.81,558.36,557.3,557.59,2752.0,553.7834,554.3294,553.277,553.5649,2752.0
2024-03-21 14:00:00,557.42,558.63,557.41,557.89,3174.0,553.3962,554.5974,553.3862,553.8628,3174.0
2024-03-21 14:30:00,557.79,557.79,556.04,556.66,3400.0,553.7635,553.7635,552.0261,552.6417,3400.0
2024-03-21 15:00:00,556.7,556.89,555.81,555.99,3480.0,552.6814,552.87,551.7978,551.9765,3480.0
2024-03-21 15:30:00,556.01,556.42,554.99,556.28,26718.0,551.9964,552.4034,550.9837,552.2644,26718.0
2024-03-22 09:30:00,558.97,558.97,555.59,557.2,4659.0,554.935,554.935,551.5794,553.1778,4659.0
2024-03-22 10:00:00,557.05,557.2,555.71,557.2,1890.0,553.0288,553.1778,551.6985,553.1778,1890.0
2024-03-22 10:30:00,557.34,557.66,554.85,554.86,1903.0,553.3168,553.6344,550.8447,550.8547,1903.0
2024-03-22 11:00:00,554.99,555.68,554.78,554.78,2041.0,550.9837,551.6687,550.7752,550.7752,2041.0
2024-03-22 11:30:00,555.17,555.25,554.7,554.87,3785.0,551.1624,551.2418,550.6958,550.8646,3785.0
2024-03-22 12:00:00,555.23,555.42,554.47,555.2,2025.0,551.222,551.4106,550.4675,551.1922,2025.0
2024-03-22 12:30:00,555.0,555.0,553.04,554.41,4935.0,550.9936,550.9936,549.0478,550.4079,4935.0
2024-03-22 13:00:00,554.96,555.64,554.96,554.96,1200.0,550.9539,551.629,550.9539,550.9539,1200.0
2024-03-22 13:30:00,555.65,556.64,555.3,556.33,2214.0,551.639,552.6218,551.2915,552.314,2214.0
2024-03-22 14:00:00,556.43,556.81,556.27,556.63,3203.0,552.4133,552.7906,552.2545,552.6119,3203.0
2024-03-22 14:30:00,556.64,556.98,556.27,556.64,1800.0,552.6218,552.9594,552.2545,552.6218,1800.0
2024-03-22 15:00:00,556.51,556.51,555.4,556.0,3021.0,552.4927,552.4927,551.3908,551.9864,3021.0
2024-03-22 15:30:00,556.08,556.84,555.86,556.39,12831.0,552.0658,552.8204,551.8474,552.3736,12831.0
2024-03-25 09:30:00,554.04,554.04,549.08,549.9,17908.0,550.0406,550.0406,545.1164,545.9305,17908.0
2024-03-25 10:00:00,549.48,551.27,547.81,549.11,16568.0,545.5135,547.2906,543.8555,545.1462,16568.0
2024-03-25 10:30:00,549.1,550.01,548.81,549.46,7248.0,545.1362,546.0397,544.8483,545.4936,7248.0
2024-03-25 11:00:00,549.5,550.41,548.87,550.06,4875.0,545.5333,546.4368,544.9079,546.0893,4875.0
2024-03-25 11:30:00,550.02,550.25,549.38,550.12,9047.0,546.0496,546.2779,545.4142,546.1489,9047.0
2024-03-25 12:00:00,550.47,551.49,550.47,551.32,4023.0,546.4963,547.509,546.4963,547.3402,4023.0
2024-03-25 12:30:00,551.33,551.51,550.89,551.06,2400.0,547.3501,547.5288,546.9133,547.0821,2400.0
2024-03-25 13:00:00,551.23,551.64,551.02,551.61,3751.0,547.2509,547.6579,547.0424,547.6281,3751.0
2024-03-25 13:30:00,551.3,551.3,550.92,550.99,2185.0,547.3204,547.3204,546.9431,547.0126,2185.0
2024-03-25 14:00:00,551.22,551.52,549.73,551.52,6736.0,547.2409,547.5388,545.7617,547.5388,6736.0
2024-03-25 14:30:00,551.75,552.09,551.5,552.09,4837.0,547.7671,548.1047,547.5189,548.1047,4837.0
2024-03-25 15:00:00,551.86,552.05,551.21,551.74,7781.0,547.8763,548.0649,547.231,547.7572,7781.0
2024-03-25 15:30:00,551.57,552.6,550.79,550.94,32104.0,547.5884,548.611,546.814,546.963,32104.0
2024-03-26 09:30:00,550.94,550.98,549.19,550.89,12219.0,546.963,547.0027,545.2256,546.9133,12219.0
2024-03-26 10:00:00,550.8,553.67,550.79,552.74,10373.0,546.824,549.6732,546.814,548.75,10373.0
2024-03-26 10:30:00,552.07,553.08,551.83,552.23,7228.0,548.0848,549.0875,547.8465,548.2436,7228.0
2024-03-26 11:00:00,552.03,552.94,552.03,552.94,4756.0,548.0451,548.9485,548.0451,548.9485,4756.0
2024-03-26 11:30:00,553.16,553.43,551.59,553.38,6101.0,549.1669,549.435,547.6083,549.3853,6101.0
2024-03-26 12:00:00,553.56,554.07,553.25,553.76,8388.0,549.564,550.0704,549.2563,549.7626,8388.0
2024-03-26 12:30:00,553.28,553.57,552.69,553.44,8852.0,549.2861,549.574,548.7003,549.4449,8852.0
2024-03-26 13:00:00,553.3,553.46,552.92,553.19,4577.0,549.3059,549.4648,548.9287,549.1967,4577.0
2024-03-26 13:30:00,553.2,554.26,552.7,553.82,17653.0,549.2066,550.259,548.7102,549.8222,17653.0
2024-03-26 14:00:00,553.8,554.44,553.36,554.44,4824.0,549.8023,550.4377,549.3655,550.4377,4824.0
2024-03-26 14:30:00,554.27,554.27,553.33,554.01,7544.0,550.2689,550.2689,549.3357,550.0108,7544.0
2024-03-26 15:00:00,554.3,554.55,553.85,553.85,3150.0,550.2987,550.5469,549.8519,549.8519,3150.0
2024-03-26 15:30:00,553.82,555.59,553.69,554.41,25001.0,549.8222,551.5794,549.6931,550.4079,25001.0
2024-03-27 09:30:00,557.79,559.84,557.37,559.52,7526.0,553.7635,555.7987,553.3465,555.481,7526.0
2024-03-27 10:00:00,559.33,559.33,556.81,556.81,10762.0,555.2924,555.2924,552.7906,552.7906,10762.0
2024-03-27 10:30:00,557.07,557.54,556.65,557.17,8003.0,553.0487,553.5153,552.6317,553.148,8003.0
2024-03-27 11:00:00,556.9,558.48,556.54,558.17,6294.0,552.8799,554.4485,552.5225,554.1408,6294.0
2024-03-27 11:30:00,557.89,558.29,557.34,557.47,13929.0,553.8628,554.2599,553.3168,553.4458,13929.0
2024-03-27 12:00:00,557.43,557.94,556.75,557.93,8324.0,553.4061,553.9124,552.731,553.9025,8324.0
2024-03-27 12:30:00,558.07,558.2,556.89,557.14,4439.0,554.0415,554.1705,552.87,553.1182,4439.0
2024-03-27 13:00:00,557.44,557.44,556.69,557.04,3726.0,553.416,553.416,552.6714,553.0189,3726.0
2024-03-27 13:30:00,557.09,557.29,556.78,557.13,6656.0,553.0686,553.2671,552.7608,553.1083,6656.0
2024-03-27 14:00:00,557.1,557.73,556.85,557.54,3561.0,553.0785,553.7039,552.8303,553.5153,3561.0
2024-03-27 14:30:00,557.61,557.63,557.0,557.25,4394.0,553.5848,553.6047,552.9792,553.2274,4394.0
2024-03-27 15:00:00,557.45,558.33,557.31,558.33,2280.0,553.426,554.2996,553.287,554.2996,2280.0
2024-03-27 15:30:00,557.98,559.41,557.84,559.35,26393.0,553.9521,555.3718,553.8131,555.3122,26393.0
2024-03-28 09:30:00,560.0,561.51,558.85,561.38,22710.0,555.9576,557.4567,554.8159,557.3276,22710.0
2024-03-28 10:00:00,562.07,563.15,561.07,561.53,8160.0,558.0126,559.0848,557.0198,557.4765,8160.0
2024-03-28 10:30:00,561.86,562.46,560.89,562.46,66554.0,557.8041,558.3998,556.8411,558.3998,66554.0
2024-03-28 11:00:00,562.52,562.65,560.12,560.15,3938.0,558.4594,558.5884,556.0767,556.1065,3938.0
2024-03-28 11:30:00,560.57,560.57,559.65,560.12,1449.0,556.5234,556.5234,555.6101,556.0767,1449.0
2024-03-28 12:00:00,559.69,559.7,557.93,557.94,2517.0,555.6498,555.6597,553.9025,553.9124,2517.0
2024-03-28 12:30:00,558.44,559.32,558.01,559.13,5058.0,554.4088,555.2825,553.9819,555.0938,5058.0
2024-03-28 13:00:00,558.35,558.64,557.79,558.64,1742.0,554.3195,554.6074,553.7635,554.6074,1742.0
2024-03-28 13:30:00,558.8,559.86,557.88,557.88,7877.0,554.7662,555.8186,553.8529,553.8529,7877.0
2024-03-28 14:00:00,558.78,558.95,558.14,558.62,2588.0,554.7464,554.9151,554.111,554.5875,2588.0
2024-03-28 14:30:00,558.48,560.09,557.83,559.58,4625.0,554.4485,556.0469,553.8032,555.5406,4625.0
2024-03-28 15:00:00,559.19,560.01,558.73,559.49,3226.0,555.1534,555.9675,554.6967,555.4512,3226.0
2024-03-28 15:30:00,559.86,561.62,559.12,560.82,35245.0,555.8186,557.5659,555.0839,556.7716,35245.0
2024-04-01 09:30:00,562.35,565.0,557.77,557.77,7016.0,558.2906,560.9215,553.7436,553.7436,7016.0
2024-04-01 10:00:00,558.13,558.13,555.51,556.04,3513.0,554.1011,554.1011,551.5,552.0261,3513.0
2024-04-01 10:30:00,556.04,556.04,553.71,555.01,4459.0,552.0261,552.0261,549.713,551.0036,4459.0
2024-04-01 11:00:00,553.72,555.02,553.61,553.89,5586.0,549.7229,551.0135,549.6137,549.8917,5586.0
2024-04-01 11:30:00,554.54,554.89,552.78,552.78,4871.0,550.537,550.8844,548.7897,548.7897,4871.0
2024-04-01 12:00:00,553.59,554.39,553.59,554.17,2470.0,549.5938,550.388,549.5938,550.1696,2470.0
2024-04-01 12:30:00,554.24,554.7,553.82,553.83,3007.0,550.2391,550.6958,549.8222,549.8321,3007.0
2024-04-01 13:00:00,553.39,553.6,552.03,552.9,1969.0,549.3953,549.6038,548.0451,548.9088,1969.0
2024-04-01 13:30:00,552.84,554.18,552.58,554.18,12660.0,548.8492,550.1796,548.5911,550.1796,12660.0
2024-04-01 14:00:00,554.41,555.57,553.78,553.78,4167.0,550.4079,551.5595,549.7825,549.7825,4167.0
2024-04-01 14:30:00,554.03,554.5,553.8,554.01,1927.0,550.0306,550.4973,549.8023,550.0108,1927.0
2024-04-01 15:00:00,553.82,554.96,553.82,554.48,2836.0,549.8222,550.9539,549.8222,550.4774,2836.0
2024-04-01 15:30:00,554.67,554.82,553.21,553.61,18075.0,550.666,550.8149,549.2166,549.6137,18075.0
2024-04-02 09:30:00,552.0,552.87,550.52,551.83,22999.0,548.0153,548.879,546.546,547.8465,22999.0
2024-04-02 10:00:00,551.05,552.06,550.89,551.27,9493.0,547.0722,548.0749,546.9133,547.2906,9493.0
2024-04-02 10:30:00,551.32,552.7,550.0,550.0,10382.0,547.3402,548.7102,546.0297,546.0297,10382.0
2024-04-02 11:00:00,550.07,552.17,549.76,551.01,11051.0,546.0992,548.1841,545.7915,547.0324,11051.0
2024-04-02 11:30:00,550.85,551.3,549.56,549.56,3553.0,546.8736,547.3204,545.5929,545.5929,3553.0
2024-04-02 12:00:00,549.21,549.47,548.98,549.47,4048.0,545.2454,545.5036,545.0171,545.5036,4048.0
2024-04-02 12:30:00,549.24,549.24,547.85,547.93,4982.0,545.2752,545.2752,543.8953,543.9747,4982.0
2024-04-02 13:00:00,548.24,548.38,546.41,546.47,37332.0,544.2824,544.4214,542.4657,542.5252,37332.0
2024-04-02 13:30:00,546.62,547.57,545.89,545.91,7197.0,542.6741,543.6173,541.9494,541.9693,7197.0
2024-04-02 14:00:00,546.31,546.75,545.74,546.29,8577.0,542.3664,542.8032,541.8005,542.3465,8577.0
2024-04-02 14:30:00,546.25,546.87,545.78,546.0,37536.0,542.3068,542.9223,541.8402,542.0586,37536.0
2024-04-02 15:00:00,545.74,546.64,544.67,544.67,146937.0,541.8005,542.694,540.7382,540.7382,146937.0
2024-04-02 15:30:00,544.78,546.71,543.42,545.87,92825.0,540.8474,542.7635,539.4972,541.9296,92825.0
2024-04-03 09:30:00,542.92,547.84,542.92,547.5,105160.0,539.0008,543.8853,539.0008,543.5478,105160.0
2024-04-03 10:00:00,547.37,548.54,545.41,547.59,83815.0,543.4187,544.5803,541.4729,543.6371,83815.0
2024-04-03 10:30:00,547.73,549.26,546.98,547.62,18515.0,543.7761,545.2951,543.0315,543.6669,18515.0
2024-04-03 11:00:00,547.91,548.32,545.91,546.15,15705.0,543.9548,544.3619,541.9693,542.2075,15705.0
2024-04-03 11:30:00,546.32,547.49,546.11,546.62,63678.0,542.3763,543.5379,542.1678,542.6741,63678.0
2024-04-03 12:00:00,546.39,548.14,545.7,548.13,139084.0,542.4458,544.1832,541.7608,544.1732,139084.0
2024-04-03 12:30:00,548.26,548.5,547.0,547.13,6421.0,544.3023,544.5406,543.0514,543.1805,6421.0
2024-04-03 13:00:00,547.34,547.65,546.85,546.96,4040.0,543.3889,543.6967,542.9025,543.0117,4040.0
2024-04-03 13:30:00,546.74,547.63,546.7,547.07,5767.0,542.7933,543.6768,542.7536,543.1209,5767.0
2024-04-03 14:00:00,546.79,547.11,545.51,545.78,8797.0,542.8429,543.1606,541.5722,541.8402,8797.0
2024-04-03 14:30:00,545.75,546.73,545.75,545.9,20858.0,541.8104,542.7833,541.8104,541.9593,20858.0
2024-04-03 15:00:00,545.68,545.73,543.55,544.6,17075.0,541.7409,541.7906,539.6263,540.6687,17075.0
2024-04-03 15:30:00,544.47,546.6,544.33,544.82,37995.0,540.5397,542.6543,540.4007,540.8871,37995.0
2024-04-04 09:30:00,550.06,554.37,548.03,549.68,13785.0,546.8516,551.1365,544.8334,546.4738,13785.0
2024-04-04 10:00:00,549.81,550.07,548.89,549.17,5997.0,546.6031,546.8615,545.6884,545.9668,5997.0
2024-04-04 10:30:00,549.47,549.58,547.11,547.71,11716.0,546.265,546.3744,543.9188,544.5153,11716.0
2024-04-04 11:00:00,547.55,549.43,547.55,548.93,4435.0,544.3562,546.2253,544.3562,545.7282,4435.0
2024-04-04 11:30:00,549.28,549.49,548.04,548.75,6014.0,546.0762,546.2849,544.8434,545.5492,6014.0
2024-04-04 12:00:00,548.63,549.32,547.9,547.9,3729.0,545.4299,546.1159,544.7042,544.7042,3729.0
2024-04-04 12:30:00,547.72,548.24,547.52,547.67,2136.0,544.5253,545.0422,544.3264,544.4755,2136.0
2024-04-04 13:00:00,547.69,547.69,547.43,547.69,900.0,544.4954,544.4954,544.2369,544.4954,900.0
2024-04-04 13:30:00,547.35,547.65,545.25,545.49,3948.0,544.1574,544.4557,542.0697,542.3083,3948.0
2024-04-04 14:00:00,545.64,545.64,542.42,542.42,12811.0,542.4574,542.4574,539.2562,539.2562,12811.0
2024-04-04 14:30:00,541.77,541.77,540.1,540.7,5400.0,538.61,538.61,536.9497,537.5462,5400.0
2024-04-04 15:00:00,539.94,540.88,538.55,538.55,4545.0,536.7906,537.7251,535.4087,535.4087,4545.0
2024-04-04 15:30:00,538.9,539.05,537.11,537.29,34038.0,535.7567,535.9058,533.9771,534.1561,34038.0
2024-04-05 09:30:00,537.52,541.21,536.87,540.4,8508.0,534.3847,538.0532,533.7385,537.2479,8508.0
2024-04-05 10:00:00,540.87,541.54,539.29,539.53,5726.0,537.7152,538.3813,536.1444,536.383,5726.0
2024-04-05 10:30:00,538.99,542.35,538.98,542.35,4149.0,535.8462,539.1866,535.8362,539.1866,4149.0
2024-04-05 11:00:00,542.36,543.99,542.18,543.95,6647.0,539.1965,540.817,539.0176,540.7772,6647.0
2024-04-05 11:30:00,544.26,544.63,543.34,543.81,6669.0,541.0854,541.4533,540.1708,540.6381,6669.0
2024-04-05 12:00:00,543.88,544.87,543.57,544.6,13468.0,540.7076,541.6919,540.3995,541.4235,13468.0
2024-04-05 12:30:00,544.37,545.75,544.0,545.75,3642.0,541.1948,542.5667,540.8269,542.5667,3642.0
2024-04-05 13:00:00,545.81,545.81,544.01,544.31,5287.0,542.6264,542.6264,540.8369,541.1351,5287.0
2024-04-05 13:30:00,544.7,544.93,543.17,543.22,5000.0,541.5229,541.7515,540.0018,540.0515,5000.0
2024-04-05 14:00:00,543.12,544.3,542.82,543.78,5004.0,539.9521,541.1252,539.6538,540.6082,5004.0
2024-04-05 14:30:00,543.88,543.89,542.63,542.99,4598.0,540.7076,540.7176,539.4649,539.8228,4598.0
2024-04-05 15:00:00,543.28,543.66,542.98,543.61,4062.0,540.1111,540.4889,539.8129,540.4392,4062.0
2024-04-05 15:30:00,543.79,544.23,542.06,543.06,29715.0,540.6182,541.0556,538.8983,539.8924,29715.0
2024-04-08 09:30:00,541.33,542.31,540.2,541.05,9361.0,538.1725,539.1468,537.0491,537.8942,9361.0
2024-04-08 10:00:00,541.16,543.87,540.64,543.87,6006.0,538.0035,540.6977,537.4865,540.6977,6006.0
2024-04-08 10:30:00,544.18,544.84,543.7,544.34,7578.0,541.0059,541.6621,540.5287,541.165,7578.0
2024-04-08 11:00:00,543.9,545.51,543.9,544.61,8404.0,540.7275,542.3281,540.7275,541.4334,8404.0
2024-04-08 11:30:00,544.61,544.61,543.63,544.48,6286.0,541.4334,541.4334,540.4591,541.3041,6286.0
2024-04-08 12:00:00,544.48,545.04,543.51,543.51,7012.0,541.3041,541.8609,540.3398,540.3398,7012.0
2024-04-08 12:30:00,543.44,544.05,543.16,543.98,6872.0,540.2702,540.8767,539.9918,540.8071,6872.0
2024-04-08 13:00:00,544.06,544.07,543.36,543.4,5776.0,540.8866,540.8965,540.1907,540.2304,5776.0
2024-04-08 13:30:00,543.28,543.57,542.84,543.44,7270.0,540.1111,540.3995,539.6737,540.2702,7270.0
2024-04-08 14:00:00,543.48,543.48,542.15,542.24,4318.0,540.31,540.31,538.9877,539.0772,4318.0
2024-04-08 14:30:00,542.2,543.0,541.71,543.0,5163.0,539.0374,539.8328,538.5503,539.8328,5163.0
2024-04-08 15:00:00,543.04,543.04,542.06,542.49,8445.0,539.8725,539.8725,538.8983,539.3258,8445.0
2024-04-08 15:30:00,542.46,543.64,542.17,543.46,34300.0,539.2959,540.469,539.0076,540.2901,34300.0
2024-04-09 09:30:00,544.39,546.86,544.39,546.15,5415.0,541.2147,543.6703,541.2147,542.9644,5415.0
2024-04-09 10:00:00,545.47,545.84,544.53,545.32,4497.0,542.2884,542.6562,541.3539,542.1393,4497.0
2024-04-09 10:30:00,544.71,545.05,542.15,543.93,8106.0,541.5328,541.8708,538.9877,540.7574,8106.0
2024-04-09 11:00:00,544.17,544.4,543.51,543.51,11730.0,540.996,541.2246,540.3398,540.3398,11730.0
2024-04-09 11:30:00,543.84,544.06,543.35,543.9,3741.0,540.6679,540.8866,540.1807,540.7275,3741.0
2024-04-09 12:00:00,543.81,544.39,543.48,543.66,2899.0,540.6381,541.2147,540.31,540.4889,2899.0
2024-04-09 12:30:00,544.36,544.36,543.05,543.05,6270.0,541.1848,541.1848,539.8825,539.8825,6270.0
2024-04-09 13:00:00,543.2,543.63,542.57,542.57,2675.0,540.0316,540.4591,539.4053,539.4053,2675.0
2024-04-09 13:30:00,542.68,543.4,542.67,543.4,3172.0,539.5146,540.2304,539.5047,540.2304,3172.0
2024-04-09 14:00:00,542.79,543.27,541.83,541.84,4299.0,539.624,540.1012,538.6696,538.6795,4299.0
2024-04-09 14:30:00,542.03,542.62,541.77,542.1,2610.0,538.8684,539.455,538.61,538.938,2610.0
2024-04-09 15:00:00,541.63,543.79,541.15,543.79,5304.0,538.4708,540.6182,537.9936,540.6182,5304.0
2024-04-09 15:30:00,543.62,544.5,542.06,543.68,26241.0,540.4492,541.324,538.8983,540.5088,26241.0
2024-04-10 09:30:00,538.81,539.4,536.46,538.0,19825.0,535.6672,536.2538,533.3309,534.8619,19825.0
2024-04-10 10:00:00,537.99,538.91,537.61,538.89,12027.0,534.852,535.7666,534.4742,535.7468,12027.0
2024-04-10 10:30:00,538.37,539.77,537.0,537.75,10892.0,535.2298,536.6216,533.8678,534.6134,10892.0
2024-04-10 11:00:00,537.35,537.51,537.0,537.45,6590.0,534.2157,534.3748,533.8678,534.3152,6590.0
2024-04-10 11:30:00,537.36,537.6,535.0,535.09,14637.0,534.2257,534.4643,531.8794,531.9689,14637.0
2024-04-10 12:00:00,535.95,536.07,535.11,535.88,1897.0,532.8239,532.9432,531.9888,532.7543,1897.0
2024-04-10 12:30:00,535.55,536.64,535.17,536.61,2912.0,532.4262,533.5099,532.0485,533.4801,2912.0
2024-04-10 13:00:00,536.9,537.69,534.49,536.4,3481.0,533.7684,534.5538,531.3724,533.2713,3481.0
2024-04-10 13:30:00,535.27,537.51,534.82,536.39,3945.0,532.1479,534.3748,531.7005,533.2613,3945.0
2024-04-10 14:00:00,537.15,537.53,535.6,535.65,2800.0,534.0169,534.3947,532.4759,532.5257,2800.0
2024-04-10 14:30:00,535.54,538.62,535.07,537.17,18438.0,532.4163,535.4783,531.949,534.0368,18438.0
2024-04-10 15:00:00,537.42,539.84,536.78,538.55,14133.0,534.2853,536.6912,533.6491,535.4087,14133.0
2024-04-10 15:30:00,537.7,538.67,535.89,535.92,38487.0,534.5637,535.528,532.7643,532.7941,38487.0
2024-04-11 09:30:00,537.77,538.92,535.74,537.37,15001.0,534.6333,535.7766,532.6151,534.2356,15001.0
2024-04-11 10:00:00,537.11,537.91,535.98,536.96,22232.0,533.9771,534.7725,532.8537,533.828,22232.0
2024-04-11 10:30:00,536.76,538.6,536.43,537.57,6031.0,533.6292,535.4584,533.3011,534.4345,6031.0
2024-04-11 11:00:00,537.71,538.8,537.7,538.45,4040.0,534.5736,535.6573,534.5637,535.3093,4040.0
2024-04-11 11:30:00,538.78,539.38,538.38,538.74,2900.0,535.6374,536.2339,535.2397,535.5976,2900.0
2024-04-11 12:00:00,539.91,540.02,538.96,539.23,4843.0,536.7608,536.8702,535.8163,536.0848,4843.0
2024-04-11 12:30:00,539.05,539.08,538.12,538.41,2663.0,535.9058,535.9356,534.9812,535.2696,2663.0
2024-04-11 13:00:00,538.47,541.42,538.34,541.2,6568.0,535.3292,538.262,535.2,538.0433,6568.0
2024-04-11 13:30:00,541.04,542.8,540.73,542.6,20737.0,537.8842,539.6339,537.576,539.4351,20737.0
2024-04-11 14:00:00,542.91,544.25,542.9,544.01,6084.0,539.7433,541.0755,539.7334,540.8369,6084.0
2024-04-11 14:30:00,544.25,544.67,543.44,543.96,8239.0,541.0755,541.493,540.2702,540.7872,8239.0
2024-04-11 15:00:00,543.95,544.59,543.3,544.3,12635.0,540.7772,541.4135,540.131,541.1252,12635.0
2024-04-11 15:30:00,544.01,544.53,539.41,539.48,33071.0,540.8369,541.3539,536.2637,536.3333,33071.0
2024-04-12 09:30:00,534.38,544.91,534.33,538.37,8422.0,531.2631,541.7316,531.2134,535.2298,8422.0
2024-04-12 10:00:00,538.14,540.43,537.42,539.93,9557.0,535.0011,537.2778,534.2853,536.7807,9557.0
2024-04-12 10:30:00,539.97,540.52,538.91,540.17,10929.0,536.8205,537.3672,535.7666,537.0193,10929.0
2024-04-12 11:00:00,540.51,541.2,539.63,539.83,6847.0,537.3573,538.0433,536.4824,536.6813,6847.0
2024-04-12 11:30:00,539.71,539.94,538.59,539.12,5165.0,536.562,536.7906,535.4485,535.9754,5165.0
2024-04-12 12:00:00,538.89,539.52,538.55,538.79,10793.0,535.7468,536.3731,535.4087,535.6473,10793.0
2024-04-12 12:30:00,538.5,538.9,536.48,536.73,15247.0,535.359,535.7567,533.3508,533.5994,15247.0
2024-04-12 13:00:00,536.83,537.2,536.19,536.2,4192.0,533.6988,534.0666,533.0625,533.0724,4192.0
2024-04-12 13:30:00,535.86,537.3,535.47,536.24,3383.0,532.7344,534.166,532.3467,533.1122,3383.0
2024-04-12 14:00:00,535.7,536.79,535.21,535.34,12535.0,532.5754,533.659,532.0882,532.2175,12535.0
2024-04-12 14:30:00,534.96,537.15,534.96,536.1,11586.0,531.8397,534.0169,531.8397,532.973,11586.0
2024-04-12 15:00:00,536.08,536.38,534.95,535.66,39534.0,532.9531,533.2514,531.8297,532.5356,39534.0
2024-04-12 15:30:00,535.72,537.45,534.8,536.09,48003.0,532.5952,534.3152,531.6806,532.9631,48003.0
2024-04-15 09:30:00,542.01,542.37,537.55,538.44,16979.0,538.8486,539.2065,534.4146,535.2994,16979.0
2024-04-15 10:00:00,537.77,537.97,535.28,535.51,41294.0,534.6333,534.8321,532.1578,532.3865,41294.0
2024-04-15 10:30:00,535.94,536.23,534.4,535.51,3267.0,532.814,533.1023,531.2829,532.3865,3267.0
2024-04-15 11:00:00,535.27,536.49,535.16,535.27,5639.0,532.1479,533.3608,532.0385,532.1479,5639.0
2024-04-15 11:30:00,535.5,536.86,535.22,536.52,17141.0,532.3765,533.7286,532.0982,533.3906,17141.0
2024-04-15 12:00:00,536.41,537.25,534.37,534.61,43673.0,533.2812,534.1163,531.2531,531.4917,43673.0
2024-04-15 12:30:00,534.28,534.71,533.67,534.71,14645.0,531.1636,531.5911,530.5572,531.5911,14645.0
2024-04-15 13:00:00,534.22,534.22,529.0,529.03,50738.0,531.104,531.104,525.9144,525.9443,50738.0
2024-04-15 13:30:00,528.85,529.68,527.62,529.52,67615.0,525.7653,526.5905,524.5425,526.4314,67615.0
2024-04-15 14:00:00,528.7,529.16,527.56,527.94,3100.0,525.6162,526.0735,524.4828,524.8606,3100.0
2024-04-15 14:30:00,527.68,529.36,527.68,528.25,3910.0,524.6021,526.2723,524.6021,525.1688,3910.0
2024-04-15 15:00:00,528.42,528.92,526.96,528.57,18659.0,525.3378,525.8349,523.8863,525.487,18659.0
2024-04-15 15:30:00,528.61,529.6,527.91,528.26,40250.0,525.5267,526.5109,524.8308,525.1788,40250.0
2024-04-16 09:30:00,531.0,532.16,530.44,531.3,23241.0,527.9028,529.056,527.346,528.201,23241.0
2024-04-16 10:00:00,531.17,531.31,529.91,529.99,6439.0,528.0718,528.211,526.8191,526.8987,6439.0
2024-04-16 10:30:00,530.13,530.66,528.7,528.74,5550.0,527.0379,527.5648,525.6162,525.656,5550.0
2024-04-16 11:00:00,528.65,529.66,528.31,529.48,3248.0,525.5665,526.5706,525.2285,526.3916,3248.0
2024-04-16 11:30:00,529.56,530.21,528.98,529.38,10352.0,526.4712,527.1174,525.8946,526.2922,10352.0
2024-04-16 12:00:00,529.49,530.18,529.08,529.74,5457.0,526.4016,527.0876,525.994,526.6501,5457.0
2024-04-16 12:30:00,529.91,530.19,529.52,529.85,5016.0,526.8191,527.0975,526.4314,526.7595,5016.0
2024-04-16 13:00:00,529.76,530.16,529.37,529.44,3000.0,526.67,527.0677,526.2823,526.3519,3000.0
2024-04-16 13:30:00,528.32,530.17,528.3,529.56,5177.0,525.2384,527.0776,525.2185,526.4712,5177.0
2024-04-16 14:00:00,529.43,530.9,527.88,528.0,12095.0,526.3419,527.8034,524.801,524.9203,12095.0
2024-04-16 14:30:00,528.19,530.37,528.19,530.22,4943.0,525.1092,527.2765,525.1092,527.1273,4943.0
2024-04-16 15:00:00,529.94,530.24,529.6,530.24,2453.0,526.849,527.1472,526.5109,527.1472,2453.0
2024-04-16 15:30:00,530.18,530.23,526.95,527.33,25106.0,527.0876,527.1373,523.8764,524.2542,25106.0
2024-04-17 09:30:00,528.32,529.68,527.0,528.62,6488.0,525.2384,526.5905,523.9261,525.5367,6488.0
2024-04-17 10:00:00,529.09,529.41,527.0,527.63,5869.0,526.0039,526.3221,523.9261,524.5524,5869.0
2024-04-17 10:30:00,527.54,528.3,526.69,528.16,11867.0,524.463,525.2185,523.6179,525.0793,11867.0
2024-04-17 11:00:00,528.7,528.72,527.0,527.0,11601.0,525.6162,525.6361,523.9261,523.9261,11601.0
2024-04-17 11:30:00,527.16,527.51,525.67,527.51,10968.0,524.0852,524.4331,522.6039,524.4331,10968.0
2024-04-17 12:00:00,527.18,528.66,525.94,528.27,5151.0,524.1051,525.5764,522.8723,525.1887,5151.0
2024-04-17 12:30:00,528.09,528.14,526.9,527.08,5253.0,525.0097,525.0595,523.8267,524.0056,5253.0
2024-04-17 13:00:00,526.97,528.6,526.84,528.0,4180.0,523.8963,525.5168,523.767,524.9203,4180.0
2024-04-17 13:30:00,528.36,528.54,526.95,528.32,4823.0,525.2782,525.4571,523.8764,525.2384,4823.0
2024-04-17 14:00:00,528.23,528.39,527.64,527.85,2069.0,525.1489,525.308,524.5624,524.7711,2069.0
2024-04-17 14:30:00,528.32,529.7,527.72,528.04,4764.0,525.2384,526.6104,524.6419,524.96,4764.0
2024-04-17 15:00:00,527.61,528.21,526.93,527.82,4689.0,524.5325,525.129,523.8565,524.7413,4689.0
2024-04-17 15:30:00,527.71,527.94,526.4,526.48,42575.0,524.632,524.8606,523.3296,523.4091,42575.0
2024-04-18 09:30:00,530.51,531.55,527.85,529.34,17865.0,527.4156,528.4496,524.7711,526.2525,17865.0
2024-04-18 10:00:00,529.23,529.23,527.48,528.25,4440.0,526.1431,526.1431,524.4033,525.1688,4440.0
2024-04-18 10:30:00,528.4,529.15,528.12,528.9,7386.0,525.3179,526.0636,525.0396,525.815,7386.0
2024-04-18 11:00:00,528.41,529.53,528.39,528.72,12631.0,525.3279,526.4414,525.308,525.6361,12631.0
2024-04-18 11:30:00,528.9,529.41,528.31,528.71,3532.0,525.815,526.3221,525.2285,525.6261,3532.0
2024-04-18 12:00:00,528.4,528.81,528.08,528.12,3315.0,525.3179,525.7256,524.9998,525.0396,3315.0
2024-04-18 12:30:00,527.5,528.11,527.15,527.78,4834.0,524.4232,525.0296,524.0752,524.7016,4834.0
2024-04-18 13:00:00,527.94,528.22,526.84,528.22,4483.0,524.8606,525.139,523.767,525.139,4483.0
2024-04-18 13:30:00,527.97,528.87,527.61,528.79,6308.0,524.8904,525.7852,524.5325,525.7057,6308.0
2024-04-18 14:00:00,528.52,529.17,527.5,528.58,4948.0,525.4372,526.0835,524.4232,525.4969,4948.0
2024-04-18 14:30:00,528.18,528.56,527.45,527.46,5200.0,525.0992,525.477,524.3735,524.3834,5200.0
2024-04-18 15:00:00,527.8,528.76,527.72,528.0,12206.0,524.7214,525.6758,524.6419,524.9203,12206.0
2024-04-18 15:30:00,527.87,528.54,526.17,527.31,46228.0,524.791,525.4571,523.1009,524.2343,46228.0
2024-04-19 09:30:00,530.16,531.9,529.55,531.25,39379.0,527.0677,528.7975,526.4612,528.1513,39379.0
2024-04-19 10:00:00,531.2,531.22,530.19,531.0,6123.0,528.1016,528.1215,527.0975,527.9028,6123.0
2024-04-19 10:30:00,531.0,532.23,530.24,531.75,15939.0,527.9028,529.1256,527.1472,528.6484,15939.0
2024-04-19 11:00:00,531.82,532.02,530.9,531.53,13275.0,528.718,528.9168,527.8034,528.4297,13275.0
2024-04-19 11:30:00,531.41,532.74,531.25,532.21,11550.0,528.3104,529.6326,528.1513,529.1057,11550.0
2024-04-19 12:00:00,531.9,533.16,531.51,533.02,10501.0,528.7975,530.0502,528.4098,529.911,10501.0
2024-04-19 12:30:00,533.01,534.34,532.41,534.16,17082.0,529.9011,531.2233,529.3046,531.0443,17082.0
2024-04-19 13:00:00,534.0,535.57,533.87,534.79,11914.0,530.8853,532.4461,530.756,531.6707,11914.0
2024-04-19 13:30:00,534.49,535.7,533.62,534.79,7382.0,531.3724,532.5754,530.5075,531.6707,7382.0
2024-04-19 14:00:00,534.54,535.01,533.84,534.49,21133.0,531.4221,531.8894,530.7262,531.3724,21133.0
2024-04-19 14:30:00,534.56,534.61,533.0,533.53,24320.0,531.442,531.4917,529.8911,530.418,24320.0
2024-04-19 15:00:00,533.63,535.19,533.5,534.87,19408.0,530.5174,532.0683,530.3882,531.7502,19408.0
2024-04-19 15:30:00,535.01,535.35,533.47,534.69,73877.0,531.8894,532.2274,530.3584,531.5713,73877.0
2024-04-22 09:30:00,538.92,540.54,536.32,536.95,24596.0,535.7766,537.3871,533.1917,533.8181,24596.0
2024-04-22 10:00:00,536.76,538.92,536.76,538.89,14373.0,533.6292,535.7766,533.6292,535.7468,14373.0
2024-04-22 10:30:00,538.7,539.43,536.84,536.85,42144.0,535.5579,536.2836,533.7087,533.7187,42144.0
2024-04-22 11:00:00,536.76,536.78,535.14,535.33,6855.0,533.6292,533.6491,532.0186,532.2075,6855.0
2024-04-22 11:30:00,535.18,536.36,534.4,536.15,13299.0,532.0584,533.2315,531.2829,533.0227,13299.0
2024-04-22 12:00:00,536.18,537.37,535.94,537.0,16343.0,533.0526,534.2356,532.814,533.8678,16343.0
2024-04-22 12:30:00,537.0,537.0,535.83,536.87,15581.0,533.8678,533.8678,532.7046,533.7385,15581.0
2024-04-22 13:00:00,536.79,537.86,536.25,537.86,9094.0,533.659,534.7228,533.1222,534.7228,9094.0
2024-04-22 13:30:00,537.64,538.41,537.29,538.1,14901.0,534.504,535.2696,534.1561,534.9614,14901.0
2024-04-22 14:00:00,538.07,540.4,538.07,540.03,30861.0,534.9315,537.2479,534.9315,536.8801,30861.0
2024-04-22 14:30:00,540.05,540.67,539.0,539.46,20114.0,536.9,537.5164,535.8561,536.3134,20114.0
2024-04-22 15:00:00,539.44,539.7,538.78,539.66,22997.0,536.2935,536.552,535.6374,536.5123,22997.0
2024-04-22 15:30:00,539.58,539.58,538.21,539.11,39112.0,536.4327,536.4327,535.0707,535.9655,39112.0
2024-04-23 09:30:00,539.95,543.39,538.48,543.04,13552.0,536.8006,540.2205,535.3391,539.8725,13552.0
2024-04-23 10:00:00,542.6,542.61,539.76,540.43,10847.0,539.4351,539.4451,536.6117,537.2778,10847.0
2024-04-23 10:30:00,541.01,542.89,540.23,542.6,6721.0,537.8544,539.7234,537.0789,539.4351,6721.0
2024-04-23 11:00:00,542.77,543.14,541.49,542.23,8412.0,539.6041,539.972,538.3316,539.0673,8412.0
2024-04-23 11:30:00,542.38,543.04,542.19,542.57,7015.0,539.2164,539.8725,539.0275,539.4053,7015.0
2024-04-23 12:00:00,542.64,543.29,541.59,543.06,2675.0,539.4749,540.1211,538.431,539.8924,2675.0
2024-04-23 12:30:00,543.14,543.62,542.72,542.94,8146.0,539.972,540.4492,539.5544,539.7731,8146.0
2024-04-23 13:00:00,543.0,543.12,542.1,542.71,2400.0,539.8328,539.9521,538.938,539.5445,2400.0
2024-04-23 13:30:00,542.96,543.56,542.87,543.35,2648.0,539.793,540.3895,539.7035,540.1807,2648.0
2024-04-23 14:00:00,543.5,543.65,542.34,543.08,8233.0,540.3299,540.479,539.1766,539.9123,8233.0
2024-04-23 14:30:00,542.85,543.17,541.31,541.49,4327.0,539.6837,540.0018,538.1526,538.3316,4327.0
2024-04-23 15:00:00,541.27,541.27,540.19,540.26,12143.0,538.1129,538.1129,537.0392,537.1088,12143.0
2024-04-23 15:30:00,540.42,540.64,539.02,539.39,32401.0,537.2678,537.4865,535.876,536.2438,32401.0
2024-04-24 09:30:00,536.26,538.71,533.85,538.1,16887.0,533.1321,535.5678,530.7362,534.9614,16887.0
2024-04-24 10:00:00,538.11,538.17,536.38,536.94,26340.0,534.9713,535.031,533.2514,533.8081,26340.0
2024-04-24 10:30:00,536.84,537.3,534.77,534.82,21017.0,533.7087,534.166,531.6508,531.7005,21017.0
2024-04-24 11:00:00,535.11,535.68,534.21,535.01,8554.0,531.9888,532.5555,531.0941,531.8894,8554.0
2024-04-24 11:30:00,534.95,535.7,534.94,535.56,17444.0,531.8297,532.5754,531.8198,532.4362,17444.0
2024-04-24 12:00:00,535.64,536.49,534.6,536.01,27269.0,532.5157,533.3608,531.4818,532.8836,27269.0
2024-04-24 12:30:00,535.83,535.84,534.56,535.29,9636.0,532.7046,532.7145,531.442,532.1678,9636.0
2024-04-24 13:00:00,535.0,537.31,535.0,537.31,9277.0,531.8794,534.176,531.8794,534.176,9277.0
2024-04-24 13:30:00,537.68,538.05,537.19,538.05,6732.0,534.5438,534.9117,534.0567,534.9117,6732.0
2024-04-24 14:00:00,538.06,538.24,537.16,537.27,7187.0,534.9216,535.1005,534.0268,534.1362,7187.0
2024-04-24 14:30:00,537.23,537.53,536.73,537.52,21188.0,534.0964,534.3947,533.5994,534.3847,21188.0
2024-04-24 15:00:00,537.35,538.06,537.03,538.06,2556.0,534.2157,534.9216,533.8976,534.9216,2556.0
2024-04-24 15:30:00,537.86,538.52,536.24,538.0,34294.0,534.7228,535.3789,533.1122,534.8619,34294.0
2024-04-25 09:30:00,537.05,538.01,534.27,536.0,13599.0,533.9175,534.8719,531.1537,532.8736,13599.0
2024-04-25 10:00:00,535.45,537.17,533.76,536.84,22276.0,532.3268,534.0368,530.6467,533.7087,22276.0
2024-04-25 10:30:00,536.68,537.38,535.93,536.18,13460.0,533.5496,534.2456,532.804,533.0526,13460.0
2024-04-25 11:00:00,536.32,539.16,536.03,539.16,17711.0,533.1917,536.0152,532.9034,536.0152,17711.0
2024-04-25 11:30:00,538.82,539.99,538.32,539.99,4094.0,535.6772,536.8403,535.1801,536.8403,4094.0
2024-04-25 12:00:00,540.03,541.74,540.03,541.24,4062.0,536.8801,538.5801,536.8801,538.083,4062.0
2024-04-25 12:30:00,541.6,541.71,540.22,541.39,13022.0,538.4409,538.5503,537.069,538.2322,13022.0
2024-04-25 13:00:00,541.6,542.03,540.24,540.75,8223.0,538.4409,538.8684,537.0889,537.5959,8223.0
2024-04-25 13:30:00,540.63,543.11,540.63,542.53,5310.0,537.4766,539.9421,537.4766,539.3655,5310.0
2024-04-25 14:00:00,542.52,542.58,541.65,541.65,3113.0,539.3556,539.4152,538.4907,538.4907,3113.0
2024-04-25 14:30:00,541.29,542.08,539.44,540.06,6447.0,538.1328,538.9181,536.2935,536.9099,6447.0
2024-04-25 15:00:00,540.53,541.78,540.51,541.57,5549.0,537.3772,538.6199,537.3573,538.4111,5549.0
2024-04-25 15:30:00,541.45,541.45,538.82,540.88,72575.0,538.2918,538.2918,535.6772,537.7251,72575.0
2024-04-26 09:30:00,530.38,540.29,526.97,533.86,47088.0,527.2864,537.1386,523.8963,530.7461,47088.0
2024-04-26 10:00:00,532.92,536.23,532.17,534.21,21068.0,529.8116,533.1023,529.066,531.0941,21068.0
2024-04-26 10:30:00,533.56,535.65,532.88,534.84,17145.0,530.4478,532.5257,529.7718,531.7204,17145.0
2024-04-26 11:00:00,535.72,536.25,532.95,533.41,19752.0,532.5952,533.1222,529.8414,530.2987,19752.0
2024-04-26 11:30:00,534.28,536.28,534.0,535.16,15925.0,531.1636,533.152,530.8853,532.0385,15925.0
2024-04-26 12:00:00,535.21,537.11,535.11,535.69,18530.0,532.0882,533.9771,531.9888,532.5654,18530.0
2024-04-26 12:30:00,536.12,536.12,531.6,531.73,17009.0,532.9929,532.9929,528.4993,528.6285,17009.0
2024-04-26 13:00:00,532.09,534.05,531.4,533.43,13282.0,528.9864,530.935,528.3004,530.3186,13282.0
2024-04-26 13:30:00,533.74,534.76,532.67,533.0,16641.0,530.6268,531.6408,529.563,529.8911,16641.0
2024-04-26 14:00:00,532.82,532.82,530.45,530.45,16811.0,529.7122,529.7122,527.356,527.356,16811.0
2024-04-26 14:30:00,530.43,532.25,529.51,531.76,22648.0,527.3361,529.1455,526.4215,528.6583,22648.0
2024-04-26 15:00:00,531.76,532.0,530.11,531.57,32635.0,528.6583,528.8969,527.018,528.4695,32635.0
2024-04-26 15:30:00,531.6,531.8,526.52,526.57,83983.0,528.4993,528.6981,523.4489,523.4986,83983.0
2024-04-29 09:30:00,522.39,526.66,521.95,521.96,33391.0,519.343,523.5881,518.9056,518.9155,33391.0
2024-04-29 10:00:00,522.28,524.28,521.03,521.03,19165.0,519.2336,521.222,517.9909,517.9909,19165.0
2024-04-29 10:30:00,521.3,522.08,518.04,518.42,33572.0,518.2594,519.0348,515.0184,515.3962,33572.0
2024-04-29 11:00:00,518.65,519.65,517.89,518.63,13823.0,515.6248,516.619,514.8692,515.6049,13823.0
2024-04-29 11:30:00,518.71,518.71,516.95,517.72,14543.0,515.6845,515.6845,513.9347,514.7002,14543.0
2024-04-29 12:00:00,517.63,518.32,517.26,517.35,11672.0,514.6108,515.2967,514.2429,514.3324,11672.0
2024-04-29 12:30:00,517.1,517.2,514.36,515.1,14341.0,514.0839,514.1833,511.3598,512.0955,14341.0
2024-04-29 13:00:00,515.15,517.25,515.15,516.87,6706.0,512.1452,514.233,512.1452,513.8552,6706.0
2024-04-29 13:30:00,516.6,516.82,514.7,514.7,18987.0,513.5868,513.8055,511.6979,511.6979,18987.0
2024-04-29 14:00:00,514.67,515.12,513.46,513.48,6033.0,511.668,512.1154,510.4651,510.485,6033.0
2024-04-29 14:30:00,513.3,513.42,512.45,512.82,10500.0,510.306,510.4253,509.461,509.8288,10500.0
2024-04-29 15:00:00,512.6,514.57,511.62,512.94,19643.0,509.6101,511.5686,508.6358,509.9481,19643.0
2024-04-29 15:30:00,512.9,514.12,512.46,513.22,55618.0,509.9084,511.1212,509.4709,510.2265,55618.0
2024-04-30 09:30:00,512.88,513.19,510.03,511.34,21555.0,509.8885,510.1967,507.0551,508.3574,21555.0
2024-04-30 10:00:00,511.66,512.4,509.84,510.21,24843.0,508.6756,509.4113,506.8662,507.234,24843.0
2024-04-30 10:30:00,510.12,511.77,509.18,509.2,39619.0,507.1446,508.7849,506.21,506.2299,39619.0
2024-04-30 11:00:00,509.21,510.11,508.37,509.71,16018.0,506.2399,507.1346,505.4048,506.737,16018.0
2024-04-30 11:30:00,509.16,511.06,508.41,511.06,5291.0,506.1902,508.0791,505.4445,508.0791,5291.0
2024-04-30 12:00:00,511.05,513.0,510.95,512.15,10937.0,508.0691,510.0078,507.9697,509.1627,10937.0
2024-04-30 12:30:00,512.07,512.07,510.35,511.03,2859.0,509.0832,509.0832,507.3732,508.0493,2859.0
2024-04-30 13:00:00,510.82,511.29,510.08,510.83,7617.0,507.8405,508.3077,507.1048,507.8504,7617.0
2024-04-30 13:30:00,510.72,511.56,510.35,511.56,7992.0,507.7411,508.5762,507.3732,508.5762,7992.0
2024-04-30 14:00:00,511.61,512.92,510.6,510.6,10489.0,508.6259,509.9282,507.6218,507.6218,10489.0
2024-04-30 14:30:00,510.86,511.37,510.21,510.87,7161.0,507.8802,508.3873,507.234,507.8902,7161.0
2024-04-30 15:00:00,510.93,511.6,510.84,511.34,10559.0,507.9498,508.6159,507.8604,508.3574,10559.0
2024-04-30 15:30:00,511.47,512.55,510.38,511.25,74410.0,508.4867,509.5604,507.403,508.268,74410.0
2024-05-01 09:30:00,512.0,513.57,511.11,513.02,9425.0,509.0136,510.5744,508.1288,510.0277,9425.0
2024-05-01 10:00:00,513.35,516.95,512.88,516.95,17038.0,510.3557,513.9347,509.8885,513.9347,17038.0
2024-05-01 10:30:00,516.8,518.19,516.33,516.87,22732.0,513.7856,515.1675,513.3183,513.8552,22732.0
2024-05-01 11:00:00,516.88,518.43,516.44,518.43,13294.0,513.8651,515.4061,513.4277,515.4061,13294.0
2024-05-01 11:30:00,518.33,519.76,517.93,519.56,19066.0,515.3067,516.7283,514.909,516.5295,19066.0
2024-05-01 12:00:00,519.61,519.74,518.71,518.95,6063.0,516.5792,516.7085,515.6845,515.9231,6063.0
2024-05-01 12:30:00,518.85,520.46,518.85,520.34,16836.0,515.8236,517.4243,515.8236,517.305,16836.0
2024-05-01 13:00:00,520.24,520.52,519.17,520.26,12070.0,517.2055,517.4839,516.1418,517.2254,12070.0
2024-05-01 13:30:00,520.21,520.58,518.79,519.31,22126.0,517.1757,517.5436,515.764,516.281,22126.0
2024-05-01 14:00:00,519.41,519.98,518.65,519.66,19680.0,516.3804,516.9471,515.6248,516.6289,19680.0
2024-05-01 14:30:00,519.33,523.35,518.11,522.66,37748.0,516.3008,520.2974,515.088,519.6114,37748.0
2024-05-01 15:00:00,522.79,523.3,521.64,522.51,15143.0,519.7407,520.2477,518.5974,519.4623,15143.0
2024-05-01 15:30:00,521.75,521.85,514.48,514.76,51706.0,518.7067,518.8061,511.4791,511.7575,51706.0
2024-05-02 09:30:00,515.24,515.44,509.9,512.77,19203.0,512.2347,512.4335,506.9258,509.7791,19203.0
2024-05-02 10:00:00,510.55,512.43,510.05,512.03,15654.0,507.5721,509.4411,507.075,509.0434,15654.0
2024-05-02 10:30:00,512.25,512.65,511.14,512.0,14498.0,509.2621,509.6598,508.1586,509.0136,14498.0
2024-05-02 11:00:00,512.56,512.56,510.86,511.15,3197.0,509.5703,509.5703,507.8802,508.1686,3197.0
2024-05-02 11:30:00,510.76,511.02,510.18,510.84,2200.0,507.7808,508.0393,507.2042,507.8604,2200.0
2024-05-02 12:00:00,510.75,510.75,508.6,509.18,11518.0,507.7709,507.7709,505.6334,506.21,11518.0
2024-05-02 12:30:00,509.0,509.15,508.22,508.8,6108.0,506.0311,506.1802,505.2556,505.8323,6108.0
2024-05-02 13:00:00,508.54,509.5,508.54,509.32,4992.0,505.5738,506.5282,505.5738,506.3492,4992.0
2024-05-02 13:30:00,509.46,509.5,508.28,508.43,10384.0,506.4884,506.5282,505.3153,505.4644,10384.0
2024-05-02 14:00:00,508.43,509.7,508.32,509.7,7519.0,505.4644,506.727,505.3551,506.727,7519.0
2024-05-02 14:30:00,509.77,510.5,509.53,510.11,6962.0,506.7966,507.5223,506.558,507.1346,6962.0
2024-05-02 15:00:00,510.42,510.64,509.28,509.97,14829.0,507.4428,507.6615,506.3095,506.9954,14829.0
2024-05-02 15:30:00,509.82,510.88,508.84,510.55,38483.0,506.8463,507.9001,505.872,507.5721,38483.0
2024-05-03 09:30:00,512.89,516.91,511.5,516.14,18760.0,509.8984,513.895,508.5165,513.1295,18760.0
2024-05-03 10:00:00,516.13,516.82,514.29,516.38,9637.0,513.1195,513.8055,511.2902,513.3681,9637.0
2024-05-03 10:30:00,516.45,517.03,514.96,515.81,85472.0,513.4376,514.0143,511.9563,512.8014,85472.0
2024-05-03 11:00:00,516.08,518.33,516.01,517.51,24164.0,513.0698,515.3067,513.0002,514.4915,24164.0
2024-05-03 11:30:00,517.81,518.69,517.8,518.05,6583.0,514.7897,515.6646,514.7798,515.0283,6583.0
2024-05-03 12:00:00,517.68,518.8,517.5,517.8,14535.0,514.6605,515.7739,514.4815,514.7798,14535.0
2024-05-03 12:30:00,517.88,518.13,517.3,517.43,8544.0,514.8593,515.1078,514.2827,514.4119,8544.0
2024-05-03 13:00:00,517.68,518.36,517.24,517.67,28193.0,514.6605,515.3365,514.223,514.6505,28193.0
2024-05-03 13:30:00,517.42,519.52,517.34,519.42,3815.0,514.402,516.4897,514.3225,516.3903,3815.0
2024-05-03 14:00:00,519.25,519.39,517.73,517.78,5941.0,516.2213,516.3605,514.7102,514.7599,5941.0
2024-05-03 14:30:00,517.47,517.95,516.16,516.45,256524.0,514.4517,514.9289,513.1493,513.4376,256524.0
2024-05-03 15:00:00,516.59,517.31,515.75,517.31,25281.0,513.5768,514.2926,512.7417,514.2926,25281.0
2024-05-03 15:30:00,517.03,517.83,516.36,517.33,83731.0,514.0143,514.8096,513.3482,514.3125,83731.0
2024-05-06 09:30:00,517.59,518.81,513.63,514.39,71119.0,514.571,515.7839,510.6341,511.3897,71119.0
2024-05-06 10:00:00,514.51,516.91,514.48,516.15,61949.0,511.509,513.895,511.4791,513.1394,61949.0
2024-05-06 10:30:00,515.85,516.62,515.27,516.42,9933.0,512.8411,513.6067,512.2645,513.4078,9933.0
2024-05-06 11:00:00,516.5,516.6,515.69,516.6,28148.0,513.4874,513.5868,512.6821,513.5868,28148.0
2024-05-06 11:30:00,516.6,516.75,515.81,515.86,4890.0,513.5868,513.7359,512.8014,512.8511,4890.0
2024-05-06 12:00:00,515.65,515.69,512.76,514.12,14763.0,512.6423,512.6821,509.7692,511.1212,14763.0
2024-05-06 12:30:00,514.25,514.78,513.75,514.25,7170.0,511.2505,511.7774,510.7534,511.2505,7170.0
2024-05-06 13:00:00,514.41,514.91,514.3,514.71,4341.0,511.4095,511.9066,511.3002,511.7078,4341.0
2024-05-06 13:30:00,514.92,514.92,513.93,514.13,4479.0,511.9166,511.9166,510.9323,511.1312,4479.0
2024-05-06 14:00:00,514.09,514.41,513.85,514.26,3165.0,511.0914,511.4095,510.8528,511.2604,3165.0
2024-05-06 14:30:00,514.23,514.53,512.8,512.93,14237.0,511.2306,511.5288,509.8089,509.9382,14237.0
2024-05-06 15:00:00,512.93,513.87,512.91,513.38,16362.0,509.9382,510.8727,509.9183,510.3856,16362.0
2024-05-06 15:30:00,513.28,515.64,513.06,515.54,42119.0,510.2861,512.6324,510.0674,512.533,42119.0
2024-05-07 09:30:00,517.91,519.93,516.5,518.44,11658.0,514.8891,516.8973,513.4874,515.416,11658.0
2024-05-07 10:00:00,518.68,519.53,518.34,518.85,5951.0,515.6546,516.4997,515.3166,515.8236,5951.0
2024-05-07 10:30:00,519.0,519.59,518.95,519.34,5892.0,515.9728,516.5593,515.9231,516.3108,5892.0
2024-05-07 11:00:00,519.11,519.12,518.24,518.86,2931.0,516.0821,516.0921,515.2172,515.8336,2931.0
2024-05-07 11:30:00,519.3,519.43,518.8,519.35,2250.0,516.271,516.4003,515.7739,516.3207,2250.0
2024-05-07 12:00:00,519.02,519.43,518.9,519.43,7482.0,515.9927,516.4003,515.8734,516.4003,7482.0
2024-05-07 12:30:00,519.55,520.63,519.38,520.6,5815.0,516.5196,517.5933,516.3506,517.5634,5815.0
2024-05-07 13:00:00,520.43,520.93,519.91,520.06,5320.0,517.3944,517.8915,516.8775,517.0266,5320.0
2024-05-07 13:30:00,520.24,520.53,518.75,518.98,3314.0,517.2055,517.4938,515.7242,515.9529,3314.0
2024-05-07 14:00:00,519.12,519.66,518.49,518.87,3677.0,516.0921,516.6289,515.4657,515.8435,3677.0
2024-05-07 14:30:00,518.68,518.84,518.29,518.78,3622.0,515.6546,515.8137,515.2669,515.7541,3622.0
2024-05-07 15:00:00,518.7,519.2,517.52,518.76,5818.0,515.6745,516.1716,514.5014,515.7342,5818.0
2024-05-07 15:30:00,518.69,520.38,518.4,519.87,21457.0,515.6646,517.3447,515.3763,516.8377,21457.0
2024-05-08 09:30:00,521.66,522.67,520.99,522.13,8287.0,518.6173,519.6214,517.9512,519.0845,8287.0
2024-05-08 10:00:00,522.0,524.86,521.93,524.0,12096.0,518.9553,521.7986,518.8857,520.9436,12096.0
2024-05-08 10:30:00,524.04,527.11,524.0,526.63,28950.0,520.9834,524.0355,520.9436,523.5583,28950.0
2024-05-08 11:00:00,526.69,526.7,525.37,526.54,59067.0,523.6179,523.6279,522.3056,523.4688,59067.0
2024-05-08 11:30:00,526.81,528.25,526.34,526.34,49936.0,523.7372,525.1688,523.27,523.27,49936.0
2024-05-08 12:00:00,525.71,526.03,523.98,524.25,5386.0,522.6436,522.9618,520.9237,521.1921,5386.0
2024-05-08 12:30:00,524.53,524.56,523.37,523.67,5578.0,521.4705,521.5003,520.3173,520.6155,5578.0
2024-05-08 13:00:00,523.34,523.66,523.28,523.28,1650.0,520.2875,520.6056,520.2278,520.2278,1650.0
2024-05-08 13:30:00,523.22,523.22,522.4,522.82,4374.0,520.1682,520.1682,519.3529,519.7705,4374.0
2024-05-08 14:00:00,522.98,523.39,522.48,522.48,1837.0,519.9296,520.3372,519.4325,519.4325,1837.0
2024-05-08 14:30:00,522.46,523.09,521.96,522.65,2200.0,519.4126,520.0389,518.9155,519.6015,2200.0
2024-05-08 15:00:00,522.63,523.12,521.36,522.0,6106.0,519.5816,520.0687,518.319,518.9553,6106.0
2024-05-08 15:30:00,521.84,522.28,520.92,521.05,21846.0,518.7962,519.2336,517.8816,518.0108,21846.0
2024-05-09 09:30:00,520.64,523.81,519.99,521.31,46350.0,517.6032,520.7547,516.957,518.2693,46350.0
2024-05-09 10:00:00,521.67,521.88,520.62,521.2,5901.0,518.6272,518.836,517.5833,518.1599,5901.0
2024-05-09 10:30:00,521.62,522.43,521.27,521.51,5721.0,518.5775,519.3828,518.2295,518.4681,5721.0
2024-05-09 11:00:00,521.51,522.09,520.89,521.5,16612.0,518.4681,519.0447,517.8517,518.4582,16612.0
2024-05-09 11:30:00,522.17,522.41,521.98,522.41,2417.0,519.1243,519.3629,518.9354,519.3629,2417.0
2024-05-09 12:00:00,522.72,522.72,521.77,521.77,13624.0,519.6711,519.6711,518.7266,518.7266,13624.0
2024-05-09 12:30:00,521.71,523.11,521.71,522.52,3720.0,518.667,520.0588,518.667,519.4722,3720.0
2024-05-09 13:00:00,522.43,522.45,521.6,521.64,2592.0,519.3828,519.4026,518.5576,518.5974,2592.0
2024-05-09 13:30:00,521.6,522.49,521.41,522.38,3683.0,518.5576,519.4424,518.3687,519.3331,3683.0
2024-05-09 14:00:00,522.29,522.45,521.73,522.15,4060.0,519.2436,519.4026,518.6868,519.1044,4060.0
2024-05-09 14:30:00,522.37,522.93,522.35,522.74,4850.0,519.3231,519.8798,519.3032,519.691,4850.0
2024-05-09 15:00:00,522.51,522.51,521.66,522.19,3618.0,519.4623,519.4623,518.6173,519.1442,3618.0
2024-05-09 15:30:00,521.88,523.65,521.79,523.58,14151.0,518.836,520.5956,518.7465,520.5261,14151.0
2024-05-10 09:30:00,522.02,526.48,521.34,523.73,36330.0,518.9752,523.4091,518.2991,520.6752,36330.0
2024-05-10 10:00:00,523.75,524.19,521.92,522.7,10093.0,520.6951,521.1325,518.8757,519.6512,10093.0
2024-05-10 10:30:00,523.3,523.95,521.72,521.73,7407.0,520.2477,520.8939,518.6769,518.6868,7407.0
2024-05-10 11:00:00,522.07,522.32,521.27,522.09,5379.0,519.0249,519.2734,518.2295,519.0447,5379.0
2024-05-10 11:30:00,522.0,523.65,521.95,523.65,17343.0,518.9553,520.5956,518.9056,520.5956,17343.0
2024-05-10 12:00:00,523.33,523.89,523.01,523.09,3842.0,520.2775,520.8342,519.9594,520.0389,3842.0
2024-05-10 12:30:00,522.97,523.15,522.81,522.89,1600.0,519.9196,520.0986,519.7605,519.8401,1600.0
2024-05-10 13:00:00,522.6,522.67,522.12,522.12,2226.0,519.5518,519.6214,519.0746,519.0746,2226.0
2024-05-10 13:30:00,522.1,523.63,522.06,523.58,5970.0,519.0547,520.5758,519.0149,520.5261,5970.0
2024-05-10 14:00:00,523.22,523.62,523.04,523.61,3164.0,520.1682,520.5658,519.9892,520.5559,3164.0
2024-05-10 14:30:00,523.39,524.03,523.28,523.79,6792.0,520.3372,520.9734,520.2278,520.7348,6792.0
2024-05-10 15:00:00,523.6,524.35,523.48,524.26,4519.0,520.5459,521.2916,520.4266,521.2021,4519.0
2024-05-10 15:30:00,523.98,524.2,523.18,523.56,17266.0,520.9237,521.1424,520.1284,520.5062,17266.0
2024-05-13 09:30:00,526.88,527.37,524.65,526.87,9128.0,523.8068,524.2939,521.5898,523.7969,9128.0
2024-05-13 10:00:00,527.01,527.14,525.6,526.45,4977.0,523.936,524.0653,522.5343,523.3793,4977.0
2024-05-13 10:30:00,526.04,526.42,524.87,525.13,42372.0,522.9717,523.3495,521.8085,522.067,42372.0
2024-05-13 11:00:00,524.74,525.43,524.56,525.37,3325.0,521.6793,522.3653,521.5003,522.3056,3325.0
2024-05-13 11:30:00,525.33,525.33,523.74,523.93,7222.0,522.2658,522.2658,520.6851,520.874,7222.0
2024-05-13 12:00:00,524.23,524.23,523.06,523.52,8006.0,521.1723,521.1723,520.0091,520.4664,8006.0
2024-05-13 12:30:00,523.38,523.75,523.16,523.23,3100.0,520.3272,520.6951,520.1085,520.1781,3100.0
2024-05-13 13:00:00,523.12,523.45,522.36,522.49,3701.0,520.0687,520.3968,519.3132,519.4424,3701.0
2024-05-13 13:30:00,522.4,522.83,521.93,522.83,3316.0,519.3529,519.7804,518.8857,519.7804,3316.0
2024-05-13 14:00:00,522.82,522.91,522.36,522.6,9376.0,519.7705,519.86,519.3132,519.5518,9376.0
2024-05-13 14:30:00,522.41,522.69,521.68,522.5,4996.0,519.3629,519.6412,518.6371,519.4524,4996.0
2024-05-13 15:00:00,522.44,522.68,521.83,522.03,4940.0,519.3927,519.6313,518.7863,518.9851,4940.0
2024-05-13 15:30:00,522.25,522.41,521.14,521.96,25304.0,519.2038,519.3629,518.1003,518.9155,25304.0
2024-05-14 09:30:00,522.0,523.03,520.04,521.12,38111.0,518.9553,519.9793,517.0067,518.0804,38111.0
2024-05-14 10:00:00,521.95,523.54,521.62,522.42,5735.0,518.9056,520.4863,518.5775,519.3728,5735.0
2024-05-14 10:30:00,522.29,523.19,520.73,521.04,13365.0,519.2436,520.1383,517.6927,518.0009,13365.0
2024-05-14 11:00:00,520.43,521.13,519.52,519.52,2178.0,517.3944,518.0903,516.4897,516.4897,2178.0
2024-05-14 11:30:00,519.02,519.26,517.27,518.54,2068.0,515.9927,516.2313,514.2529,515.5155,2068.0
2024-05-14 12:00:00,518.65,519.75,518.65,519.11,3668.0,515.6248,516.7184,515.6248,516.0821,3668.0
2024-05-14 12:30:00,518.93,519.1,518.43,518.8,5910.0,515.9032,516.0722,515.4061,515.7739,5910.0
2024-05-14 13:00:00,518.44,518.78,518.22,518.35,2234.0,515.416,515.7541,515.1973,515.3266,2234.0
2024-05-14 13:30:00,518.12,519.06,518.12,518.88,5086.0,515.0979,516.0324,515.0979,515.8535,5086.0
2024-05-14 14:00:00,518.89,519.03,518.61,518.91,3878.0,515.8634,516.0026,515.585,515.8833,3878.0
2024-05-14 14:30:00,518.78,519.59,518.71,519.17,7784.0,515.7541,516.5593,515.6845,516.1418,7784.0
2024-05-14 15:00:00,519.31,521.16,519.08,520.95,13789.0,516.281,518.1202,516.0523,517.9114,13789.0
2024-05-14 15:30:00,521.1,521.62,520.53,520.69,20832.0,518.0605,518.5775,517.4938,517.6529,20832.0
2024-05-15 09:30:00,524.09,527.3,522.73,525.31,8512.0,521.0331,524.2244,519.681,522.246,8512.0
2024-05-15 10:00:00,525.6,526.47,524.86,525.88,4500.0,522.5343,523.3992,521.7986,522.8126,4500.0
2024-05-15 10:30:00,525.86,527.38,525.69,527.38,8626.0,522.7928,524.3039,522.6237,524.3039,8626.0
2024-05-15 11:00:00,527.5,531.32,527.5,531.11,29075.0,524.4232,528.2209,524.4232,528.0121,29075.0
2024-05-15 11:30:00,531.0,531.57,529.72,530.02,61961.0,527.9028,528.4695,526.6302,526.9285,61961.0
2024-05-15 12:00:00,530.08,531.56,529.18,531.56,9061.0,526.9881,528.4595,526.0934,528.4595,9061.0
2024-05-15 12:30:00,531.52,532.26,530.94,532.26,10094.0,528.4197,529.1554,527.8431,529.1554,10094.0
2024-05-15 13:00:00,532.26,532.32,530.42,531.22,7474.0,529.1554,529.2151,527.3262,528.1215,7474.0
2024-05-15 13:30:00,531.27,531.78,530.86,531.44,15591.0,528.1712,528.6782,527.7636,528.3402,15591.0
2024-05-15 14:00:00,531.29,532.6,530.88,530.9,7374.0,528.1911,529.4934,527.7835,527.8034,7374.0
2024-05-15 14:30:00,530.88,531.36,530.21,531.36,19599.0,527.7835,528.2607,527.1174,528.2607,19599.0
2024-05-15 15:00:00,531.25,532.75,530.77,531.29,42709.0,528.1513,529.6426,527.6741,528.1911,42709.0
2024-05-15 15:30:00,531.36,531.88,529.86,531.57,37444.0,528.2607,528.7776,526.7694,528.4695,37444.0
2024-05-16 09:30:00,532.39,535.43,531.18,532.77,23976.0,529.2847,532.3069,528.0817,529.6625,23976.0
2024-05-16 10:00:00,532.73,535.17,531.83,535.17,13080.0,529.6227,532.0485,528.7279,532.0485,13080.0
2024-05-16 10:30:00,534.46,536.72,534.46,536.5,17621.0,531.3426,533.5894,531.3426,533.3707,17621.0
2024-05-16 11:00:00,536.62,537.35,535.82,536.95,47963.0,533.49,534.2157,532.6947,533.8181,47963.0
2024-05-16 11:30:00,537.02,537.33,535.92,536.42,15260.0,533.8877,534.1959,532.7941,533.2912,15260.0
2024-05-16 12:00:00,536.57,536.82,535.75,536.6,5840.0,533.4403,533.6888,532.6251,533.4701,5840.0
2024-05-16 12:30:00,536.19,537.07,535.82,536.8,6206.0,533.0625,533.9374,532.6947,533.6689,6206.0
2024-05-16 13:00:00,536.79,537.03,536.13,536.15,4918.0,533.659,533.8976,533.0029,533.0227,4918.0
2024-05-16 13:30:00,536.2,537.97,536.07,537.38,29714.0,533.0724,534.8321,532.9432,534.2456,29714.0
2024-05-16 14:00:00,537.24,537.24,535.79,536.64,6827.0,534.1064,534.1064,532.6648,533.5099,6827.0
2024-05-16 14:30:00,536.76,537.78,536.65,537.63,9907.0,533.6292,534.6432,533.5198,534.4941,9907.0
2024-05-16 15:00:00,537.77,539.01,537.53,538.37,42878.0,534.6333,535.8661,534.3947,535.2298,42878.0
2024-05-16 15:30:00,538.17,539.55,537.2,538.98,142539.0,535.031,536.4029,534.0666,535.8362,142539.0
2024-05-17 09:30:00,538.8,540.55,537.16,538.84,39544.0,535.6573,537.3971,534.0268,535.697,39544.0
2024-05-17 10:00:00,539.18,541.5,538.36,539.0,28588.0,536.0351,538.3415,535.2198,535.8561,28588.0
2024-05-17 10:30:00,539.02,540.19,538.49,539.82,6876.0,535.876,537.0392,535.3491,536.6713,6876.0
2024-05-17 11:00:00,539.9,540.15,538.85,539.62,28128.0,536.7509,536.9994,535.707,536.4725,28128.0
2024-05-17 11:30:00,539.55,540.74,539.34,540.5,129478.0,536.4029,537.586,536.1941,537.3474,129478.0
2024-05-17 12:00:00,540.71,540.71,539.5,539.93,11561.0,537.5561,537.5561,536.3532,536.7807,11561.0
2024-05-17 12:30:00,539.93,541.84,539.92,541.68,10448.0,536.7807,538.6795,536.7707,538.5205,10448.0
2024-05-17 13:00:00,541.57,542.06,541.43,541.53,10016.0,538.4111,538.8983,538.2719,538.3714,10016.0
2024-05-17 13:30:00,541.99,543.0,541.87,542.59,13011.0,538.8287,539.8328,538.7094,539.4252,13011.0
2024-05-17 14:00:00,542.27,543.02,542.14,542.79,10117.0,539.107,539.8527,538.9778,539.624,10117.0
2024-05-17 14:30:00,542.8,544.1,542.79,543.48,12100.0,539.6339,540.9264,539.624,540.31,12100.0
2024-05-17 15:00:00,543.46,544.05,543.39,543.91,6547.0,540.2901,540.8767,540.2205,540.7375,6547.0
2024-05-17 15:30:00,543.82,544.04,541.75,542.32,67242.0,540.648,540.8667,538.5901,539.1567,67242.0
2024-05-20 09:30:00,540.78,543.2,540.16,542.53,15302.0,537.6257,540.0316,537.0093,539.3655,15302.0
2024-05-20 10:00:00,542.37,544.98,541.84,544.98,12201.0,539.2065,541.8012,538.6795,541.8012,12201.0
2024-05-20 10:30:00,544.57,544.99,543.73,544.99,138488.0,541.3936,541.8112,540.5585,541.8112,138488.0
2024-05-20 11:00:00,545.0,545.69,544.73,545.22,9955.0,541.8211,542.5071,541.5527,542.0398,9955.0
2024-05-20 11:30:00,545.35,546.22,545.01,545.31,9209.0,542.1691,543.034,541.8311,542.1293,9209.0
2024-05-20 12:00:00,545.45,545.5,544.16,544.65,10432.0,542.2685,542.3182,540.986,541.4732,10432.0
2024-05-20 12:30:00,544.68,545.09,544.55,544.91,4413.0,541.503,541.9106,541.3737,541.7316,4413.0
2024-05-20 13:00:00,545.06,545.25,544.17,544.17,6138.0,541.8808,542.0697,540.996,540.996,6138.0
2024-05-20 13:30:00,544.46,545.14,544.18,545.14,4252.0,541.2843,541.9603,541.0059,541.9603,4252.0
2024-05-20 14:00:00,544.66,545.04,544.11,544.54,27735.0,541.4831,541.8609,540.9363,541.3638,27735.0
2024-05-20 14:30:00,544.77,545.19,544.48,544.63,3215.0,541.5925,542.01,541.3041,541.4533,3215.0
2024-05-20 15:00:00,544.48,546.59,544.48,546.53,28162.0,541.3041,543.4018,541.3041,543.3422,28162.0
2024-05-20 15:30:00,546.47,546.68,545.0,546.52,127967.0,543.2825,543.4913,541.8211,543.3323,127967.0
2024-05-21 09:30:00,545.05,545.72,541.34,542.95,21445.0,541.8708,542.5369,538.1825,539.7831,21445.0
2024-05-21 10:00:00,542.09,542.09,539.27,539.27,6152.0,538.9281,538.9281,536.1245,536.1245,6152.0
2024-05-21 10:30:00,539.24,540.65,538.76,539.95,3354.0,536.0947,537.4965,535.6175,536.8006,3354.0
2024-05-21 11:00:00,539.93,539.93,538.23,539.23,5810.0,536.7807,536.7807,535.0906,536.0848,5810.0
2024-05-21 11:30:00,539.14,539.49,538.35,538.74,2942.0,535.9953,536.3433,535.2099,535.5976,2942.0
2024-05-21 12:00:00,538.93,539.86,538.69,539.61,2947.0,535.7865,536.7111,535.5479,536.4626,2947.0
2024-05-21 12:30:00,539.56,539.81,539.32,539.81,952.0,536.4128,536.6614,536.1742,536.6614,952.0
2024-05-21 13:00:00,539.79,540.39,539.53,540.35,2300.0,536.6415,537.238,536.383,537.1982,2300.0
2024-05-21 13:30:00,540.58,540.76,540.19,540.75,3992.0,537.4269,537.6058,537.0392,537.5959,3992.0
2024-05-21 14:00:00,540.83,541.11,539.91,540.1,10665.0,537.6754,537.9538,536.7608,536.9497,10665.0
2024-05-21 14:30:00,540.05,540.65,540.04,540.52,7763.0,536.9,537.4965,536.89,537.3672,7763.0
2024-05-21 15:00:00,540.66,541.16,540.26,540.95,12472.0,537.5064,538.0035,537.1088,537.7947,12472.0
2024-05-21 15:30:00,540.76,542.61,540.18,541.49,38924.0,537.6058,539.4451,537.0292,538.3316,38924.0
2024-05-22 09:30:00,541.46,545.28,538.84,545.27,12349.0,538.3018,542.0995,535.697,542.0895,12349.0
2024-05-22 10:00:00,545.23,547.26,544.9,547.26,9558.0,542.0498,544.0679,541.7217,544.0679,9558.0
2024-05-22 10:30:00,546.96,547.29,546.56,546.6,8450.0,543.7697,544.0978,543.372,543.4118,8450.0
2024-05-22 11:00:00,547.23,547.79,547.21,547.65,10274.0,544.0381,544.5948,544.0182,544.4557,10274.0
2024-05-22 11:30:00,547.77,548.0,547.41,548.0,2947.0,544.575,544.8036,544.2171,544.8036,2947.0
2024-05-22 12:00:00,547.75,549.26,547.75,549.22,5177.0,544.5551,546.0563,544.5551,546.0165,5177.0
2024-05-22 12:30:00,549.35,549.76,548.47,549.3,12317.0,546.1457,546.5534,545.2709,546.096,12317.0
2024-05-22 13:00:00,549.48,549.9,548.15,548.15,10894.0,546.275,546.6925,544.9527,544.9527,10894.0
2024-05-22 13:30:00,547.77,547.77,546.69,547.62,16870.0,544.575,544.575,543.5013,544.4258,16870.0
2024-05-22 14:00:00,547.74,547.74,544.0,544.0,16090.0,544.5451,544.5451,540.8269,540.8269,16090.0
2024-05-22 14:30:00,544.19,545.69,544.19,545.61,21454.0,541.0158,542.5071,541.0158,542.4276,21454.0
2024-05-22 15:00:00,545.71,546.21,545.0,546.21,5258.0,542.527,543.0241,541.8211,543.0241,5258.0
2024-05-22 15:30:00,545.81,547.76,545.22,547.76,34364.0,542.6264,544.565,542.0398,544.565,34364.0
2024-05-23 09:30:00,547.59,547.59,544.2,544.9,15209.0,544.396,544.396,541.0258,541.7217,15209.0
2024-05-23 10:00:00,544.54,546.29,544.26,546.1,10805.0,541.3638,543.1036,541.0854,542.9147,10805.0
2024-05-23 10:30:00,546.64,547.42,546.39,546.62,18171.0,543.4516,544.227,543.203,543.4317,18171.0
2024-05-23 11:00:00,546.55,548.47,546.55,548.23,8867.0,543.3621,545.2709,543.3621,545.0323,8867.0
2024-05-23 11:30:00,548.15,549.79,548.15,549.43,8050.0,544.9527,546.5832,544.9527,546.2253,8050.0
2024-05-23 12:00:00,549.47,549.85,548.36,548.5,8741.0,546.265,546.6428,545.1615,545.3007,8741.0
2024-05-23 12:30:00,548.65,549.11,547.13,547.22,4118.0,545.4498,545.9071,543.9387,544.0282,4118.0
2024-05-23 13:00:00,547.07,547.07,545.42,545.76,2699.0,543.879,543.879,542.2387,542.5767,2699.0
2024-05-23 13:30:00,545.73,546.31,544.03,544.47,19020.0,542.5469,543.1235,540.8568,541.2942,19020.0
2024-05-23 14:00:00,544.21,544.85,543.74,544.61,4481.0,541.0357,541.672,540.5685,541.4334,4481.0
2024-05-23 14:30:00,544.48,545.04,543.62,543.7,4688.0,541.3041,541.8609,540.4492,540.5287,4688.0
2024-05-23 15:00:00,543.7,545.11,543.16,544.55,8591.0,540.5287,541.9305,539.9918,541.3737,8591.0
2024-05-23 15:30:00,544.53,545.59,543.54,544.82,55043.0,541.3539,542.4077,540.3696,541.6422,55043.0
2024-05-24 09:30:00,543.92,546.0,543.68,544.58,22390.0,540.7474,542.8153,540.5088,541.4036,22390.0
2024-05-24 10:00:00,544.46,545.17,543.65,544.15,12110.0,541.2843,541.9901,540.479,540.9761,12110.0
2024-05-24 10:30:00,544.5,545.46,544.28,545.36,4345.0,541.324,542.2784,541.1053,542.179,4345.0
2024-05-24 11:00:00,545.52,547.5,545.52,546.76,4080.0,542.3381,544.3065,542.3381,543.5709,4080.0
2024-05-24 11:30:00,546.79,547.5,546.79,547.48,1730.0,543.6007,544.3065,543.6007,544.2867,1730.0
2024-05-24 12:00:00,547.14,547.33,546.82,547.1,2054.0,543.9486,544.1375,543.6305,543.9089,2054.0
2024-05-24 12:30:00,547.24,547.24,547.0,547.21,2287.0,544.0481,544.0481,543.8095,544.0182,2287.0
2024-05-24 13:00:00,547.35,547.35,546.59,547.07,1598.0,544.1574,544.1574,543.4018,543.879,1598.0
2024-05-24 13:30:00,547.14,547.46,546.79,547.46,2784.0,543.9486,544.2668,543.6007,544.2668,2784.0
2024-05-24 14:00:00,547.71,547.87,545.73,545.73,18192.0,544.5153,544.6744,542.5469,542.5469,18192.0
2024-05-24 14:30:00,545.97,546.13,544.77,544.77,4965.0,542.7855,542.9445,541.5925,541.5925,4965.0
2024-05-24 15:00:00,544.79,544.92,543.66,544.77,6414.0,541.6123,541.7416,540.4889,541.5925,6414.0
2024-05-24 15:30:00,544.9,545.57,543.82,544.81,17841.0,541.7217,542.3878,540.648,541.6322,17841.0
2024-05-28 09:30:00,542.04,542.04,539.32,539.64,19723.0,538.8784,538.8784,536.1742,536.4924,19723.0
2024-05-28 10:00:00,539.49,540.36,539.33,539.67,4459.0,536.3433,537.2082,536.1842,536.5222,4459.0
2024-05-28 10:30:00,539.68,540.61,538.04,538.32,6223.0,536.5321,537.4567,534.9017,535.1801,6223.0
2024-05-28 11:00:00,538.07,538.09,536.79,536.8,5123.0,534.9315,534.9514,533.659,533.6689,5123.0
2024-05-28 11:30:00,536.8,537.46,535.59,535.6,3170.0,533.6689,534.3251,532.466,532.4759,3170.0
2024-05-28 12:00:00,535.3,535.62,533.86,534.23,7495.0,532.1777,532.4958,530.7461,531.1139,7495.0
2024-05-28 12:30:00,533.97,534.2,532.7,532.86,8804.0,530.8555,531.0841,529.5929,529.7519,8804.0
2024-05-28 13:00:00,532.7,532.73,531.81,532.56,11148.0,529.5929,529.6227,528.7081,529.4537,11148.0
2024-05-28 13:30:00,532.36,533.1,532.2,533.1,4923.0,529.2548,529.9905,529.0958,529.9905,4923.0
2024-05-28 14:00:00,532.5,532.88,531.82,532.28,7949.0,529.394,529.7718,528.718,529.1753,7949.0
2024-05-28 14:30:00,532.28,532.9,530.88,532.87,9796.0,529.1753,529.7917,527.7835,529.7619,9796.0
2024-05-28 15:00:00,533.0,533.0,532.18,532.54,9681.0,529.8911,529.8911,529.0759,529.4338,9681.0
2024-05-28 15:30:00,532.55,534.17,532.54,533.25,36421.0,529.4437,531.0543,529.4338,530.1397,36421.0
2024-05-29 09:30:00,528.55,532.61,528.49,532.61,16853.0,525.4671,529.5034,525.4074,529.5034,16853.0
2024-05-29 10:00:00,532.12,532.61,531.31,532.13,20896.0,529.0162,529.5034,528.211,529.0262,20896.0
2024-05-29 10:30:00,532.12,532.81,531.73,531.78,20295.0,529.0162,529.7022,528.6285,528.6782,20295.0
2024-05-29 11:00:00,531.53,531.98,531.1,531.25,4739.0,528.4297,528.8771,528.0022,528.1513,4739.0
2024-05-29 11:30:00,530.86,531.86,530.86,531.43,7822.0,527.7636,528.7578,527.7636,528.3303,7822.0
2024-05-29 12:00:00,531.35,531.35,529.85,530.6,4553.0,528.2507,528.2507,526.7595,527.5051,4553.0
2024-05-29 12:30:00,530.57,531.08,530.42,531.08,3007.0,527.4753,527.9823,527.3262,527.9823,3007.0
2024-05-29 13:00:00,530.94,531.07,529.29,530.3,5314.0,527.8431,527.9724,526.2028,527.2069,5314.0
2024-05-29 13:30:00,530.46,530.52,529.97,530.51,2049.0,527.3659,527.4256,526.8788,527.4156,2049.0
2024-05-29 14:00:00,530.36,530.43,529.85,530.01,2587.0,527.2665,527.3361,526.7595,526.9186,2587.0
2024-05-29 14:30:00,529.75,531.28,529.32,530.91,10632.0,526.6601,528.1811,526.2326,527.8133,10632.0
2024-05-29 15:00:00,531.1,532.63,530.53,532.18,16273.0,528.0022,529.5233,527.4355,529.0759,16273.0
2024-05-29 15:30:00,531.85,532.69,530.08,530.95,66777.0,528.7478,529.5829,526.9881,527.8531,66777.0
2024-05-30 09:30:00,527.64,528.83,526.54,527.64,22695.0,524.5624,525.7454,523.4688,524.5624,22695.0
2024-05-30 10:00:00,528.11,528.13,524.98,525.36,11115.0,525.0296,525.0495,521.9179,522.2957,11115.0
2024-05-30 10:30:00,525.17,526.85,525.16,526.23,7715.0,522.1068,523.777,522.0968,523.1606,7715.0
2024-05-30 11:00:00,525.9,527.94,525.36,527.41,18616.0,522.8325,524.8606,522.2957,524.3337,18616.0
2024-05-30 11:30:00,527.27,528.03,525.87,525.87,8848.0,524.1945,524.9501,522.8027,522.8027,8848.0
2024-05-30 12:00:00,525.52,526.81,525.52,525.94,4881.0,522.4547,523.7372,522.4547,522.8723,4881.0
2024-05-30 12:30:00,525.97,526.05,524.32,525.51,8262.0,522.9021,522.9816,521.2617,522.4448,8262.0
2024-05-30 13:00:00,525.27,526.17,525.27,525.85,4644.0,522.2062,523.1009,522.2062,522.7828,4644.0
2024-05-30 13:30:00,525.91,526.48,524.93,525.04,6121.0,522.8425,523.4091,521.8682,521.9775,6121.0
2024-05-30 14:00:00,525.22,526.12,524.91,525.45,16213.0,522.1565,523.0512,521.8483,522.3851,16213.0
2024-05-30 14:30:00,525.26,526.7,525.06,526.7,7927.0,522.1963,523.6279,521.9974,523.6279,7927.0
2024-05-30 15:00:00,526.67,527.02,525.98,526.74,12357.0,523.598,523.946,522.9121,523.6676,12357.0
2024-05-30 15:30:00,526.31,527.74,525.46,526.58,45742.0,523.2401,524.6618,522.3951,523.5086,45742.0
2024-05-31 09:30:00,528.41,529.09,526.04,528.72,19877.0,525.3279,526.0039,522.9717,525.6361,19877.0
2024-05-31 10:00:00,528.57,529.11,527.29,528.58,18692.0,525.487,526.0238,524.2144,525.4969,18692.0
2024-05-31 10:30:00,528.36,530.83,528.22,530.83,11349.0,525.2782,527.7338,525.139,527.7338,11349.0
2024-05-31 11:00:00,530.73,530.73,529.81,530.65,12355.0,527.6344,527.6344,526.7197,527.5548,12355.0
2024-05-31 11:30:00,530.0,530.0,528.89,529.34,11749.0,526.9086,526.9086,525.8051,526.2525,11749.0
2024-05-31 12:00:00,529.0,529.36,526.38,526.9,8006.0,525.9144,526.2723,523.3097,523.8267,8006.0
2024-05-31 12:30:00,526.71,527.32,526.38,526.6,3657.0,523.6378,524.2442,523.3097,523.5284,3657.0
2024-05-31 13:00:00,526.6,528.88,526.59,528.56,7834.0,523.5284,525.7951,523.5185,525.477,7834.0
2024-05-31 13:30:00,528.57,528.93,528.03,528.18,3726.0,525.487,525.8449,524.9501,525.0992,3726.0
2024-05-31 14:00:00,528.17,528.36,525.58,525.69,8477.0,525.0893,525.2782,522.5144,522.6237,8477.0
2024-05-31 14:30:00,525.5,527.03,524.53,527.03,22281.0,522.4349,523.9559,521.4705,523.9559,22281.0
2024-05-31 15:00:00,526.78,527.63,526.1,527.33,7344.0,523.7074,524.5524,523.0314,524.2542,7344.0
2024-05-31 15:30:00,527.53,533.0,527.32,532.97,48401.0,524.453,529.8911,524.2442,529.8613,48401.0
2024-06-03 09:30:00,532.76,534.81,532.02,534.81,10791.0,529.6525,531.6906,528.9168,531.6906,10791.0
2024-06-03 10:00:00,534.8,535.77,533.73,535.37,6061.0,531.6806,532.645,530.6169,532.2473,6061.0
2024-06-03 10:30:00,534.99,536.18,532.54,532.73,5970.0,531.8695,533.0526,529.4338,529.6227,5970.0
2024-06-03 11:00:00,532.99,533.31,530.47,532.47,12570.0,529.8812,530.1993,527.3759,529.3642,12570.0
2024-06-03 11:30:00,532.59,533.48,531.97,533.29,7131.0,529.4835,530.3683,528.8671,530.1794,7131.0
2024-06-03 12:00:00,533.3,534.41,531.79,531.88,13235.0,530.1894,531.2929,528.6882,528.7776,13235.0
2024-06-03 12:30:00,531.9,532.06,530.54,530.9,1799.0,528.7975,528.9566,527.4455,527.8034,1799.0
2024-06-03 13:00:00,530.83,531.85,529.94,531.71,3735.0,527.7338,528.7478,526.849,528.6086,3735.0
2024-06-03 13:30:00,531.76,533.78,531.76,533.73,7165.0,528.6583,530.6666,528.6583,530.6169,7165.0
2024-06-03 14:00:00,533.91,534.32,532.77,533.5,7573.0,530.7958,531.2034,529.6625,530.3882,7573.0
2024-06-03 14:30:00,533.56,534.25,533.32,533.43,4631.0,530.4478,531.1338,530.2092,530.3186,4631.0
2024-06-03 15:00:00,533.56,534.13,533.43,534.05,9307.0,530.4478,531.0145,530.3186,530.935,9307.0
2024-06-03 15:30:00,533.8,536.36,533.71,536.28,56839.0,530.6864,533.2315,530.597,533.152,56839.0
2024-06-04 09:30:00,534.99,540.76,534.99,540.02,20632.0,531.8695,537.6058,531.8695,536.8702,20632.0
2024-06-04 10:00:00,540.25,542.08,540.25,541.88,14353.0,537.0988,538.9181,537.0988,538.7193,14353.0
2024-06-04 10:30:00,541.84,543.04,541.25,541.56,19345.0,538.6795,539.8725,538.093,538.4012,19345.0
2024-06-04 11:00:00,541.49,542.18,541.25,541.53,11234.0,538.3316,539.0176,538.093,538.3714,11234.0
2024-06-04 11:30:00,541.16,541.44,539.99,539.99,7841.0,538.0035,538.2819,536.8403,536.8403,7841.0
2024-06-04 12:00:00,539.96,540.08,538.37,539.95,4643.0,536.8105,536.9298,535.2298,536.8006,4643.0
2024-06-04 12:30:00,539.95,543.5,539.94,542.94,17604.0,536.8006,540.3299,536.7906,539.7731,17604.0
2024-06-04 13:00:00,542.86,543.0,541.89,542.14,3963.0,539.6936,539.8328,538.7293,538.9778,3963.0
2024-06-04 13:30:00,542.54,543.61,542.1,543.61,10696.0,539.3755,540.4392,538.938,540.4392,10696.0
2024-06-04 14:00:00,543.43,544.89,543.35,544.43,8285.0,540.2603,541.7118,540.1807,541.2544,8285.0
2024-06-04 14:30:00,544.43,544.43,543.39,544.2,6113.0,541.2544,541.2544,540.2205,541.0258,6113.0
2024-06-04 15:00:00,544.2,544.26,543.11,544.14,12111.0,541.0258,541.0854,539.9421,540.9661,12111.0
2024-06-04 15:30:00,543.89,544.67,542.41,543.53,47323.0,540.7176,541.493,539.2462,540.3597,47323.0
2024-06-05 09:30:00,545.0,545.0,542.09,543.33,7895.0,541.8211,541.8211,538.9281,540.1609,7895.0
2024-06-05 10:00:00,542.82,544.24,542.82,543.68,6549.0,539.6538,541.0655,539.6538,540.5088,6549.0
2024-06-05 10:30:00,544.23,546.57,544.23,546.09,4064.0,541.0556,543.382,541.0556,542.9048,4064.0
2024-06-05 11:00:00,546.3,547.47,546.18,546.93,3535.0,543.1135,544.2767,542.9942,543.7399,3535.0
2024-06-05 11:30:00,547.0,547.4,546.14,546.76,2302.0,543.8095,544.2071,542.9545,543.5709,2302.0
2024-06-05 12:00:00,546.93,546.93,544.76,544.9,10745.0,543.7399,543.7399,541.5825,541.7217,10745.0
2024-06-05 12:30:00,544.77,544.77,543.73,544.26,6405.0,541.5925,541.5925,540.5585,541.0854,6405.0
2024-06-05 13:00:00,544.65,544.96,544.03,544.6,3936.0,541.4732,541.7814,540.8568,541.4235,3936.0
2024-06-05 13:30:00,544.77,545.73,544.77,545.73,5525.0,541.5925,542.5469,541.5925,542.5469,5525.0
2024-06-05 14:00:00,545.52,546.95,545.47,546.95,7180.0,542.3381,543.7597,542.2884,543.7597,7180.0
2024-06-05 14:30:00,546.59,547.81,546.58,547.81,5293.0,543.4018,544.6147,543.3919,544.6147,5293.0
2024-06-05 15:00:00,547.6,547.85,546.27,546.49,11209.0,544.406,544.6545,543.0837,543.3024,11209.0
2024-06-05 15:30:00,546.37,547.34,545.91,547.07,48589.0,543.1831,544.1475,542.7258,543.879,48589.0
2024-06-06 09:30:00,547.99,551.67,545.2,551.67,11041.0,544.7937,548.4522,542.02,548.4522,11041.0
2024-06-06 10:00:00,551.21,552.29,550.03,551.01,8881.0,547.9949,549.0686,546.8218,547.7961,8881.0
2024-06-06 10:30:00,551.67,551.93,550.6,550.81,4434.0,548.4522,548.7107,547.3885,547.5972,4434.0
2024-06-06 11:00:00,550.99,552.71,550.99,552.71,6384.0,547.7762,549.4861,547.7762,549.4861,6384.0
2024-06-06 11:30:00,552.84,553.65,552.31,552.54,10585.0,549.6154,550.4207,549.0885,549.3171,10585.0
2024-06-06 12:00:00,551.96,552.73,551.36,552.73,10736.0,548.7405,549.506,548.144,549.506,10736.0
2024-06-06 12:30:00,552.71,552.91,551.28,551.53,2559.0,549.4861,549.685,548.0645,548.313,2559.0
2024-06-06 13:00:00,551.1,551.1,550.06,550.19,2356.0,547.8855,547.8855,546.8516,546.9808,2356.0
2024-06-06 13:30:00,550.6,551.41,550.51,550.99,5106.0,547.3885,548.1937,547.299,547.7762,5106.0
2024-06-06 14:00:00,551.0,551.45,550.09,550.09,5087.0,547.7861,548.2335,546.8814,546.8814,5087.0
2024-06-06 14:30:00,550.0,550.16,549.31,549.7,3746.0,546.792,546.951,546.106,546.4937,3746.0
2024-06-06 15:00:00,549.45,550.95,549.45,550.83,7027.0,546.2452,547.7364,546.2452,547.6171,7027.0
2024-06-06 15:30:00,550.72,551.16,549.93,550.3,38276.0,547.5078,547.9452,546.7224,547.0902,38276.0
2024-06-07 09:30:00,552.04,554.56,551.05,554.54,8688.0,548.8201,551.3254,547.8358,551.3055,8688.0
2024-06-07 10:00:00,554.0,556.33,554.0,554.85,19270.0,550.7686,553.085,550.7686,551.6137,19270.0
2024-06-07 10:30:00,554.64,556.08,553.89,555.54,59719.0,551.4049,552.8365,550.6593,552.2996,59719.0
2024-06-07 11:00:00,555.5,556.7,555.37,556.7,5396.0,552.2599,553.4529,552.1306,553.4529,5396.0
2024-06-07 11:30:00,556.85,556.85,555.48,555.84,4038.0,553.602,553.602,552.24,552.5979,4038.0
2024-06-07 12:00:00,555.54,556.11,554.47,556.09,4962.0,552.2996,552.8663,551.2359,552.8464,4962.0
2024-06-07 12:30:00,556.22,556.5,555.63,556.5,2892.0,552.9757,553.254,552.3891,553.254,2892.0
2024-06-07 13:00:00,556.4,556.86,555.53,556.11,4291.0,553.1546,553.6119,552.2897,552.8663,4291.0
2024-06-07 13:30:00,556.1,556.13,555.24,555.87,2290.0,552.8564,552.8862,552.0014,552.6277,2290.0
2024-06-07 14:00:00,555.56,555.56,553.48,554.44,4154.0,552.3195,552.3195,550.2517,551.2061,4154.0
2024-06-07 14:30:00,554.22,554.44,553.77,554.17,6556.0,550.9873,551.2061,550.54,550.9376,6556.0
2024-06-07 15:00:00,553.96,554.23,553.28,554.12,5797.0,550.7289,550.9973,550.0528,550.8879,5797.0
2024-06-07 15:30:00,554.0,554.79,553.33,554.06,25946.0,550.7686,551.554,550.1025,550.8283,25946.0
2024-06-10 09:30:00,553.34,555.0,551.56,552.78,8373.0,550.1125,551.7628,548.3429,549.5557,8373.0
2024-06-10 10:00:00,553.0,553.27,551.15,552.89,4062.0,549.7745,550.0429,547.9352,549.6651,4062.0
2024-06-10 10:30:00,552.65,553.98,552.14,552.76,3639.0,549.4265,550.7487,548.9195,549.5359,3639.0
2024-06-10 11:00:00,553.1,553.71,552.46,552.47,3079.0,549.8739,550.4803,549.2376,549.2475,3079.0
2024-06-10 11:30:00,552.88,554.14,552.59,553.71,6095.0,549.6552,550.9078,549.3668,550.4803,6095.0
2024-06-10 12:00:00,553.76,554.36,553.47,554.36,2550.0,550.53,551.1265,550.2417,551.1265,2550.0
2024-06-10 12:30:00,554.27,554.27,552.52,553.2,2700.0,551.037,551.037,549.2973,549.9733,2700.0
2024-06-10 13:00:00,553.13,553.2,552.78,553.03,4084.0,549.9037,549.9733,549.5557,549.8043,4084.0
2024-06-10 13:30:00,552.89,554.18,552.89,553.9,2702.0,549.6651,550.9476,549.6651,550.6692,2702.0
2024-06-10 14:00:00,554.16,555.0,554.08,554.93,9400.0,550.9277,551.7628,550.8482,551.6932,9400.0
2024-06-10 14:30:00,555.24,555.37,553.88,554.14,2850.0,552.0014,552.1306,550.6493,550.9078,2850.0
2024-06-10 15:00:00,554.43,555.84,554.43,555.61,3900.0,551.1961,552.5979,551.1961,552.3692,3900.0
2024-06-10 15:30:00,555.36,556.62,554.76,556.62,39943.0,552.1207,553.3733,551.5242,553.3733,39943.0
2024-06-11 09:30:00,556.38,556.38,553.08,553.9,7337.0,553.1347,553.1347,549.854,550.6692,7337.0
2024-06-11 10:00:00,554.44,554.44,552.27,553.24,4542.0,551.2061,551.2061,549.0487,550.0131,4542.0
2024-06-11 10:30:00,553.23,553.73,550.77,551.61,5976.0,550.0031,550.5002,547.5575,548.3926,5976.0
2024-06-11 11:00:00,551.42,552.23,551.42,551.95,3199.0,548.2037,549.0089,548.2037,548.7306,3199.0
2024-06-11 11:30:00,552.36,553.12,552.14,552.98,4154.0,549.1382,549.8938,548.9195,549.7546,4154.0
2024-06-11 12:00:00,552.56,553.65,552.55,553.64,4479.0,549.337,550.4207,549.3271,550.4107,4479.0
2024-06-11 12:30:00,553.44,553.44,552.78,553.4,2736.0,550.2119,550.2119,549.5557,550.1721,2736.0
2024-06-11 13:00:00,553.39,553.91,552.4,552.4,4124.0,550.1622,550.6791,549.178,549.178,4124.0
2024-06-11 13:30:00,552.65,553.13,552.48,552.87,2148.0,549.4265,549.9037,549.2575,549.6452,2148.0
2024-06-11 14:00:00,552.83,554.0,552.74,553.46,3455.0,549.6054,550.7686,549.516,550.2318,3455.0
2024-06-11 14:30:00,554.05,554.53,553.79,554.19,3655.0,550.8183,551.2955,550.5598,550.9575,3655.0
2024-06-11 15:00:00,554.42,554.68,553.91,554.41,11537.0,551.1862,551.4447,550.6791,551.1762,11537.0
2024-06-11 15:30:00,554.34,556.14,553.91,555.86,30885.0,551.1066,552.8961,550.6791,552.6178,30885.0
2024-06-12 09:30:00,557.01,559.08,554.76,558.5,45891.0,553.7611,555.819,551.5242,555.2424,45891.0
2024-06-12 10:00:00,558.1,558.37,553.13,554.62,14977.0,554.8447,555.1131,549.9037,551.385,14977.0
2024-06-12 10:30:00,554.88,556.42,554.65,555.67,6381.0,551.6435,553.1745,551.4148,552.4289,6381.0
2024-06-12 11:00:00,555.87,555.94,552.3,552.53,13860.0,552.6277,552.6973,549.0785,549.3072,13860.0
2024-06-12 11:30:00,552.45,553.96,552.13,553.96,7579.0,549.2277,550.7289,548.9095,550.7289,7579.0
2024-06-12 12:00:00,553.28,554.64,552.9,553.69,7647.0,550.0528,551.4049,549.675,550.4604,7647.0
2024-06-12 12:30:00,553.72,553.88,553.12,553.25,2197.0,550.4903,550.6493,549.8938,550.023,2197.0
2024-06-12 13:00:00,553.61,554.53,553.41,554.4,3137.0,550.3809,551.2955,550.1821,551.1663,3137.0
2024-06-12 13:30:00,553.89,554.77,553.55,554.59,4517.0,550.6593,551.5341,550.3212,551.3552,4517.0
2024-06-12 14:00:00,554.37,555.93,553.88,554.83,16583.0,551.1365,552.6874,550.6493,551.5938,16583.0
2024-06-12 14:30:00,554.64,555.61,553.83,555.61,6147.0,551.4049,552.3692,550.5996,552.3692,6147.0
2024-06-12 15:00:00,555.59,556.79,555.32,555.81,10798.0,552.3493,553.5423,552.0809,552.5681,10798.0
2024-06-12 15:30:00,555.88,558.84,555.58,558.42,58914.0,552.6377,555.5804,552.3394,555.1628,58914.0
2024-06-13 09:30:00,552.66,556.46,550.58,553.13,43506.0,549.4364,553.2143,547.3686,549.9037,43506.0
2024-06-13 10:00:00,552.57,552.57,550.6,550.81,5755.0,549.347,549.347,547.3885,547.5972,5755.0
2024-06-13 10:30:00,550.32,550.74,548.52,548.79,4630.0,547.1101,547.5276,545.3206,545.589,4630.0
2024-06-13 11:00:00,548.59,548.94,547.57,548.94,7465.0,545.3902,545.7381,544.3761,545.7381,7465.0
2024-06-13 11:30:00,549.24,549.46,547.87,547.87,5652.0,546.0364,546.2551,544.6744,544.6744,5652.0
2024-06-13 12:00:00,547.45,547.93,546.47,547.49,6719.0,544.2568,544.734,543.2825,544.2966,6719.0
2024-06-13 12:30:00,547.42,548.09,547.23,547.95,5676.0,544.227,544.8931,544.0381,544.7539,5676.0
2024-06-13 13:00:00,548.21,549.2,548.2,548.62,6090.0,545.0124,545.9966,545.0025,545.42,6090.0
2024-06-13 13:30:00,548.94,548.94,546.95,547.27,12314.0,545.7381,545.7381,543.7597,544.0779,12314.0
2024-06-13 14:00:00,547.17,547.3,546.32,546.36,7624.0,543.9785,544.1077,543.1334,543.1732,7624.0
2024-06-13 14:30:00,546.59,547.31,546.59,546.78,3547.0,543.4018,544.1176,543.4018,543.5907,3547.0
2024-06-13 15:00:00,547.07,548.87,547.07,547.78,14274.0,543.879,545.6685,543.879,544.5849,14274.0
2024-06-13 15:30:00,547.74,548.0,546.88,547.2,41224.0,544.5451,544.8036,543.6902,544.0083,41224.0
2024-06-14 09:30:00,548.04,549.59,547.72,548.71,12212.0,544.8434,546.3843,544.5253,545.5095,12212.0
2024-06-14 10:00:00,548.84,550.0,547.42,550.0,21824.0,545.6387,546.792,544.227,546.792,21824.0
2024-06-14 10:30:00,550.29,550.55,548.31,550.42,13592.0,547.0803,547.3387,545.1118,547.2095,13592.0
2024-06-14 11:00:00,550.23,551.61,549.63,551.5,3872.0,547.0206,548.3926,546.4241,548.2832,3872.0
2024-06-14 11:30:00,551.91,552.57,551.61,552.57,4431.0,548.6908,549.347,548.3926,549.347,4431.0
2024-06-14 12:00:00,552.54,553.86,552.32,553.48,6686.0,549.3171,550.6294,549.0984,550.2517,6686.0
2024-06-14 12:30:00,553.54,554.36,553.53,554.08,3238.0,550.3113,551.1265,550.3014,550.8482,3238.0
2024-06-14 13:00:00,554.26,554.74,553.76,554.26,5434.0,551.0271,551.5043,550.53,551.0271,5434.0
2024-06-14 13:30:00,553.65,553.65,551.54,551.54,4836.0,550.4207,550.4207,548.323,548.323,4836.0
2024-06-14 14:00:00,551.97,552.03,550.93,551.45,6221.0,548.7505,548.8101,547.7165,548.2335,6221.0
2024-06-14 14:30:00,551.38,551.55,550.49,551.55,5001.0,548.1639,548.3329,547.2791,548.3329,5001.0
2024-06-14 15:00:00,551.55,552.01,550.79,551.03,18377.0,548.3329,548.7902,547.5773,547.8159,18377.0
2024-06-14 15:30:00,551.29,551.8,548.17,549.41,58927.0,548.0744,548.5815,544.9726,546.2054,58927.0
2024-06-17 09:30:00,549.0,552.63,547.63,552.58,14342.0,545.7978,549.4066,544.4358,549.3569,14342.0
2024-06-17 10:00:00,551.89,554.15,551.24,553.9,7635.0,548.6709,550.9177,548.0247,550.6692,7635.0
2024-06-17 10:30:00,553.98,554.16,552.42,552.75,15864.0,550.7487,550.9277,549.1978,549.5259,15864.0
2024-06-17 11:00:00,552.85,553.37,551.46,551.46,8238.0,549.6253,550.1423,548.2434,548.2434,8238.0
2024-06-17 11:30:00,551.49,552.27,551.05,552.23,10048.0,548.2733,549.0487,547.8358,549.0089,10048.0
2024-06-17 12:00:00,552.16,552.61,551.81,552.61,6007.0,548.9394,549.3867,548.5914,549.3867,6007.0
2024-06-17 12:30:00,552.6,552.73,551.61,551.61,14003.0,549.3768,549.506,548.3926,548.3926,14003.0
2024-06-17 13:00:00,552.0,553.38,551.84,552.5,19476.0,548.7803,550.1522,548.6212,549.2774,19476.0
2024-06-17 13:30:00,552.64,553.97,552.34,552.87,13236.0,549.4166,550.7388,549.1183,549.6452,13236.0
2024-06-17 14:00:00,552.95,553.27,552.5,552.7,32350.0,549.7247,550.0429,549.2774,549.4762,32350.0
2024-06-17 14:30:00,552.86,553.09,551.3,552.21,10783.0,549.6353,549.8639,548.0844,548.9891,10783.0
2024-06-17 15:00:00,552.05,552.69,551.37,551.86,30049.0,548.83,549.4663,548.154,548.6411,30049.0
2024-06-17 15:30:00,551.71,554.0,550.98,553.77,58737.0,548.492,550.7686,547.7662,550.54,58737.0
2024-06-18 09:30:00,551.74,555.18,551.74,553.21,18787.0,548.5218,551.9417,548.5218,549.9832,18787.0
2024-06-18 10:00:00,552.69,554.08,552.24,554.08,4608.0,549.4663,550.8482,549.0189,550.8482,4608.0
2024-06-18 10:30:00,553.91,556.57,553.83,556.57,5577.0,550.6791,553.3236,550.5996,553.3236,5577.0
2024-06-18 11:00:00,556.3,557.46,556.02,557.46,7393.0,553.0552,554.2084,552.7768,554.2084,7393.0
2024-06-18 11:30:00,557.17,559.47,557.16,558.76,13513.0,553.9201,556.2067,553.9102,555.5009,13513.0
2024-06-18 12:00:00,558.82,559.28,558.05,559.28,2574.0,555.5605,556.0178,554.795,556.0178,2574.0
2024-06-18 12:30:00,559.03,561.89,558.96,560.24,20783.0,555.7693,558.6126,555.6997,556.9722,20783.0
2024-06-18 13:00:00,559.51,559.53,558.88,559.52,2946.0,556.2465,556.2664,555.6202,556.2564,2946.0
2024-06-18 13:30:00,559.52,560.47,559.52,560.35,3722.0,556.2564,557.2009,556.2564,557.0816,3722.0
2024-06-18 14:00:00,560.19,560.19,559.23,560.18,4034.0,556.9225,556.9225,555.9681,556.9126,4034.0
2024-06-18 14:30:00,560.0,560.59,559.39,559.94,4029.0,556.7336,557.3202,556.1272,556.674,4029.0
2024-06-18 15:00:00,559.61,560.41,559.3,560.37,3616.0,556.3459,557.1412,556.0377,557.1015,3616.0
2024-06-18 15:30:00,560.37,560.94,559.73,560.17,26379.0,557.1015,557.6681,556.4652,556.9026,26379.0
2024-06-20 09:30:00,560.0,560.89,557.69,560.27,16465.0,556.7336,557.6184,554.4371,557.002,16465.0
2024-06-20 10:00:00,560.29,563.92,559.72,562.82,12755.0,557.0219,560.6308,556.4553,559.5372,12755.0
2024-06-20 10:30:00,562.0,562.38,560.0,560.19,24520.0,558.722,559.0997,556.7336,556.9225,24520.0
2024-06-20 11:00:00,560.15,561.16,558.37,558.73,15952.0,556.8827,557.8869,555.1131,555.471,15952.0
2024-06-20 11:30:00,558.46,561.0,558.46,560.46,4421.0,555.2026,557.7278,555.2026,557.1909,4421.0
2024-06-20 12:00:00,560.64,560.77,559.24,559.81,3705.0,557.3699,557.4991,555.9781,556.5447,3705.0
2024-06-20 12:30:00,559.99,560.99,558.81,560.19,8861.0,556.7237,557.7179,555.5506,556.9225,8861.0
2024-06-20 13:00:00,560.08,560.7,559.65,559.65,3957.0,556.8132,557.4295,556.3857,556.3857,3957.0
2024-06-20 13:30:00,559.78,560.07,558.29,559.16,6712.0,556.5149,556.8032,555.0336,555.8985,6712.0
2024-06-20 14:00:00,559.65,560.02,557.12,557.46,4967.0,556.3857,556.7535,553.8704,554.2084,4967.0
2024-06-20 14:30:00,557.17,558.3,557.07,558.09,7070.0,553.9201,555.0435,553.8207,554.8348,7070.0
2024-06-20 15:00:00,557.4,557.46,556.06,556.95,6398.0,554.1488,554.2084,552.8166,553.7014,6398.0
2024-06-20 15:30:00,556.67,561.24,556.28,559.23,29107.0,553.423,557.9664,553.0353,555.9681,29107.0
2024-06-21 09:30:00,564.88,564.88,557.58,559.08,144737.0,561.5852,561.5852,554.3277,555.819,144737.0
2024-06-21 10:00:00,559.0,560.62,558.89,559.51,3250.0,555.7395,557.35,555.6301,556.2465,3250.0
2024-06-21 10:30:00,559.55,559.75,557.9,558.51,4966.0,556.2862,556.4851,554.6459,555.2523,4966.0
2024-06-21 11:00:00,558.41,559.89,558.17,558.5,2405.0,555.1529,556.6243,554.9143,555.2424,2405.0
2024-06-21 11:30:00,558.31,559.97,558.26,559.21,8602.0,555.0535,556.7038,555.0038,555.9482,8602.0
2024-06-21 12:00:00,558.8,559.0,557.76,558.17,7978.0,555.5406,555.7395,554.5067,554.9143,7978.0
2024-06-21 12:30:00,558.27,560.28,558.27,560.06,5279.0,555.0137,557.012,555.0137,556.7933,5279.0
2024-06-21 13:00:00,559.92,560.24,559.22,560.02,8454.0,556.6541,556.9722,555.9582,556.7535,8454.0
2024-06-21 13:30:00,560.16,560.18,559.49,560.06,1006.0,556.8927,556.9126,556.2266,556.7933,1006.0
2024-06-21 14:00:00,560.17,560.35,559.63,559.91,3803.0,556.9026,557.0816,556.3658,556.6441,3803.0
2024-06-21 14:30:00,560.54,560.96,560.21,560.52,5662.0,557.2705,557.688,556.9424,557.2506,5662.0
2024-06-21 15:00:00,560.29,560.52,558.92,558.92,5264.0,557.0219,557.2506,555.6599,555.6599,5264.0
2024-06-21 15:30:00,559.1,562.92,558.79,561.49,53904.0,555.8389,559.6366,555.5307,558.2149,53904.0
2024-06-24 09:30:00,559.78,563.26,558.25,562.64,9629.0,556.5149,559.9746,554.9938,559.3582,9629.0
2024-06-24 10:00:00,562.98,567.56,562.12,566.73,29576.0,559.6962,564.2495,558.8413,563.4244,29576.0
2024-06-24 10:30:00,566.67,568.68,564.72,567.94,17102.0,563.3647,565.363,561.4261,564.6273,17102.0
2024-06-24 11:00:00,568.31,568.67,565.85,566.61,4537.0,564.9952,565.3531,562.5495,563.3051,4537.0
2024-06-24 11:30:00,566.35,566.92,565.76,565.76,5227.0,563.0466,563.6133,562.46,562.46,5227.0
2024-06-24 12:00:00,565.51,566.9,565.21,566.2,2595.0,562.2115,563.5934,561.9132,562.8975,2595.0
2024-06-24 12:30:00,566.3,566.3,565.19,565.38,4189.0,562.9969,562.9969,561.8934,562.0822,4189.0
2024-06-24 13:00:00,565.6,566.08,565.02,565.9,3731.0,562.301,562.7782,561.7243,562.5992,3731.0
2024-06-24 13:30:00,565.66,566.23,564.72,565.24,6152.0,562.3606,562.9273,561.4261,561.9431,6152.0
2024-06-24 14:00:00,565.62,565.62,565.03,565.43,885.0,562.3208,562.3208,561.7343,562.132,885.0
2024-06-24 14:30:00,565.66,565.7,564.87,564.96,4033.0,562.3606,562.4004,561.5752,561.6647,4033.0
2024-06-24 15:00:00,565.12,565.12,563.71,563.79,3941.0,561.8238,561.8238,560.422,560.5015,3941.0
2024-06-24 15:30:00,563.88,564.64,562.32,562.6,25398.0,560.591,561.3466,559.0401,559.3185,25398.0
2024-06-25 09:30:00,565.09,566.44,562.83,563.98,17420.0,561.7939,563.1361,559.5471,560.6904,17420.0
2024-06-25 10:00:00,562.64,566.47,562.64,563.41,6434.0,559.3582,563.1659,559.3582,560.1237,6434.0
2024-06-25 10:30:00,563.25,564.23,563.0,564.01,3149.0,559.9647,560.939,559.7161,560.7202,3149.0
2024-06-25 11:00:00,563.97,564.07,562.79,562.8,4563.0,560.6805,560.7799,559.5074,559.5173,4563.0
2024-06-25 11:30:00,563.62,564.11,563.17,563.73,1692.0,560.3325,560.8197,559.8851,560.4419,1692.0
2024-06-25 12:00:00,563.59,563.89,562.98,563.5,3480.0,560.3027,560.6009,559.6962,560.2132,3480.0
2024-06-25 12:30:00,563.65,563.65,562.1,562.75,2316.0,560.3623,560.3623,558.8214,559.4676,2316.0
2024-06-25 13:00:00,562.5,562.5,561.82,562.36,3266.0,559.219,559.219,558.543,559.0799,3266.0
2024-06-25 13:30:00,562.72,562.72,561.98,561.99,700.0,559.4378,559.4378,558.7021,558.712,700.0
2024-06-25 14:00:00,562.13,562.67,561.97,562.58,5999.0,558.8512,559.3881,558.6921,559.2986,5999.0
2024-06-25 14:30:00,562.85,563.87,562.81,563.34,1969.0,559.567,560.5811,559.5272,560.0541,1969.0
2024-06-25 15:00:00,563.52,564.17,563.39,564.02,3132.0,560.2331,560.8793,560.1039,560.7302,3132.0
2024-06-25 15:30:00,563.92,564.44,562.76,562.98,18765.0,560.6308,561.1477,559.4775,559.6962,18765.0
2024-06-26 09:30:00,559.98,562.5,556.63,558.48,14246.0,556.7137,559.219,553.3833,555.2225,14246.0
2024-06-26 10:00:00,558.77,558.88,557.82,558.05,5148.0,555.5108,555.6202,554.5663,554.795,5148.0
2024-06-26 10:30:00,557.74,559.24,557.66,558.83,4559.0,554.4868,555.9781,554.4073,555.5704,4559.0
2024-06-26 11:00:00,559.05,560.7,559.05,560.37,4256.0,555.7892,557.4295,555.7892,557.1015,4256.0
2024-06-26 11:30:00,560.42,561.17,560.05,560.74,6128.0,557.1512,557.8968,556.7833,557.4693,6128.0
2024-06-26 12:00:00,560.62,561.63,560.43,560.51,6198.0,557.35,558.3541,557.1611,557.2406,6198.0
2024-06-26 12:30:00,560.56,560.95,559.35,559.51,12815.0,557.2904,557.6781,556.0874,556.2465,12815.0
2024-06-26 13:00:00,559.55,559.84,558.77,559.07,4197.0,556.2862,556.5746,555.5108,555.809,4197.0
2024-06-26 13:30:00,559.05,559.22,558.43,559.22,6525.0,555.7892,555.9582,555.1728,555.9582,6525.0
2024-06-26 14:00:00,558.58,559.96,558.57,559.65,3878.0,555.3219,556.6939,555.312,556.3857,3878.0
2024-06-26 14:30:00,559.4,559.98,558.93,559.44,8105.0,556.1371,556.7137,555.6699,556.1769,8105.0
2024-06-26 15:00:00,559.13,559.13,557.82,558.04,15338.0,555.8687,555.8687,554.5663,554.7851,15338.0
2024-06-26 15:30:00,558.03,558.17,556.82,557.22,32760.0,554.7751,554.9143,553.5722,553.9698,32760.0
2024-06-27 09:30:00,560.08,560.08,556.93,559.15,7803.0,556.8132,556.8132,553.6815,555.8886,7803.0
2024-06-27 10:00:00,559.7,563.64,559.7,563.18,6208.0,556.4354,560.3524,556.4354,559.8951,6208.0
2024-06-27 10:30:00,563.61,564.0,562.49,562.61,4989.0,560.3226,560.7103,559.2091,559.3284,4989.0
2024-06-27 11:00:00,563.26,564.88,562.03,563.48,12842.0,559.9746,561.5852,558.7518,560.1933,12842.0
2024-06-27 11:30:00,563.38,564.49,563.34,564.21,3506.0,560.0939,561.1974,560.0541,560.9191,3506.0
2024-06-27 12:00:00,563.95,565.43,563.94,564.36,5466.0,560.6606,562.132,560.6506,561.0682,5466.0
2024-06-27 12:30:00,564.22,564.99,563.63,563.63,6084.0,560.929,561.6945,560.3425,560.3425,6084.0
2024-06-27 13:00:00,563.81,564.23,563.55,563.83,5309.0,560.5214,560.939,560.2629,560.5413,5309.0
2024-06-27 13:30:00,564.1,564.1,562.16,562.17,6705.0,560.8097,560.8097,558.881,558.891,6705.0
2024-06-27 14:00:00,562.29,562.29,560.95,561.17,5676.0,559.0103,559.0103,557.6781,557.8968,5676.0
2024-06-27 14:30:00,561.01,561.26,560.25,560.68,7929.0,557.7377,557.9863,556.9822,557.4097,7929.0
2024-06-27 15:00:00,561.38,562.23,561.37,561.81,6822.0,558.1056,558.9506,558.0956,558.5331,6822.0
2024-06-27 15:30:00,561.68,562.62,561.09,562.11,24211.0,558.4038,559.3383,557.8173,558.8313,24211.0
2024-06-28 09:30:00,561.97,567.9,559.94,565.64,12787.0,558.6921,564.5875,556.674,562.3407,12787.0
2024-06-28 10:00:00,566.47,569.5,566.46,568.48,15954.0,563.1659,566.1782,563.1559,565.1642,15954.0
2024-06-28 10:30:00,568.11,569.4,567.98,568.19,6703.0,564.7963,566.0788,564.6671,564.8759,6703.0
2024-06-28 11:00:00,568.12,568.71,567.1,567.61,12071.0,564.8063,565.3928,563.7922,564.2992,12071.0
2024-06-28 11:30:00,567.34,567.91,566.36,567.49,14236.0,564.0308,564.5975,563.0565,564.1799,14236.0
2024-06-28 12:00:00,567.49,568.19,566.64,568.19,4782.0,564.1799,564.8759,563.3349,564.8759,4782.0
2024-06-28 12:30:00,567.92,568.56,567.86,568.15,4813.0,564.6074,565.2437,564.5478,564.8361,4813.0
2024-06-28 13:00:00,568.17,569.09,568.17,568.29,6602.0,564.856,565.7706,564.856,564.9753,6602.0
2024-06-28 13:30:00,568.31,568.73,566.82,567.51,9671.0,564.9952,565.4127,563.5138,564.1998,9671.0
2024-06-28 14:00:00,567.39,567.39,565.34,565.46,4942.0,564.0805,564.0805,562.0425,562.1618,4942.0
2024-06-28 14:30:00,565.61,566.16,565.18,566.06,8659.0,562.3109,562.8577,561.8834,562.7583,8659.0
2024-06-28 15:00:00,566.02,566.68,565.74,566.45,12268.0,562.7185,563.3747,562.4401,563.146,12268.0
2024-06-28 15:30:00,566.49,567.15,562.96,563.66,82907.0,563.1858,563.8419,559.6764,560.3723,82907.0
2024-07-01 09:30:00,567.11,568.55,563.36,564.51,8596.0,563.8022,565.2338,560.074,561.2173,8596.0
2024-07-01 10:00:00,564.01,564.66,562.87,564.06,6089.0,560.7202,561.3664,559.5869,560.7699,6089.0
2024-07-01 10:30:00,562.96,563.69,562.59,562.68,8592.0,559.6764,560.4021,559.3085,559.398,8592.0
2024-07-01 11:00:00,562.63,562.8,561.77,562.0,8609.0,559.3483,559.5173,558.4933,558.722,8609.0
2024-07-01 11:30:00,562.24,562.68,562.12,562.27,2772.0,558.9606,559.398,558.8413,558.9904,2772.0
2024-07-01 12:00:00,562.36,563.83,562.24,563.03,2400.0,559.0799,560.5413,558.9606,559.746,2400.0
2024-07-01 12:30:00,563.35,563.46,561.11,561.11,12202.0,560.0641,560.1734,557.8372,557.8372,12202.0
2024-07-01 13:00:00,561.4,563.06,561.28,562.17,5099.0,558.1255,559.7758,558.0062,558.891,5099.0
2024-07-01 13:30:00,562.19,562.58,561.73,562.32,4777.0,558.9109,559.2986,558.4535,559.0401,4777.0
2024-07-01 14:00:00,562.3,562.34,561.02,561.52,13815.0,559.0202,559.06,557.7477,558.2448,13815.0
2024-07-01 14:30:00,561.2,561.84,560.99,561.29,5012.0,557.9266,558.5629,557.7179,558.0161,5012.0
2024-07-01 15:00:00,561.37,561.52,560.63,561.36,7816.0,558.0956,558.2448,557.36,558.0857,7816.0
2024-07-01 15:30:00,561.3,563.11,561.29,562.54,26008.0,558.026,559.8255,558.0161,559.2588,26008.0
2024-07-02 09:30:00,564.14,567.54,564.14,565.13,10222.0,560.8495,564.2296,560.8495,561.8337,10222.0
2024-07-02 10:00:00,565.41,566.53,564.81,564.94,5561.0,562.1121,563.2255,561.5156,561.6448,5561.0
2024-07-02 10:30:00,564.61,565.22,562.83,562.83,5065.0,561.3167,561.9232,559.5471,559.5471,5065.0
2024-07-02 11:00:00,563.0,565.07,562.82,565.07,4243.0,559.7161,561.7741,559.5372,561.7741,4243.0
2024-07-02 11:30:00,565.13,565.58,563.71,563.71,4939.0,561.8337,562.2811,560.422,560.422,4939.0
2024-07-02 12:00:00,563.83,563.83,562.97,563.22,1203.0,560.5413,560.5413,559.6863,559.9348,1203.0
2024-07-02 12:30:00,563.42,563.54,561.25,562.61,7663.0,560.1337,560.253,557.9763,559.3284,7663.0
2024-07-02 13:00:00,562.05,562.67,561.72,561.73,6931.0,558.7717,559.3881,558.4436,558.4535,6931.0
2024-07-02 13:30:00,562.12,563.37,562.12,562.71,6405.0,558.8413,560.084,558.8413,559.4278,6405.0
2024-07-02 14:00:00,562.58,563.92,562.57,563.59,7471.0,559.2986,560.6308,559.2886,560.3027,7471.0
2024-07-02 14:30:00,563.38,565.39,563.09,564.72,6307.0,560.0939,562.0922,559.8056,561.4261,6307.0
2024-07-02 15:00:00,564.76,564.78,563.71,564.31,8435.0,561.4659,561.4857,560.422,561.0185,8435.0
2024-07-02 15:30:00,564.12,564.5,562.43,563.17,36149.0,560.8296,561.2074,559.1495,559.8851,36149.0
2024-07-03 09:30:00,563.15,564.34,561.01,562.72,14321.0,559.8653,561.0483,557.7377,559.4378,14321.0
2024-07-03 10:00:00,562.72,563.37,562.09,562.37,6041.0,559.4378,560.084,558.8114,559.0898,6041.0
2024-07-03 10:30:00,561.91,562.38,559.17,559.86,14205.0,558.6325,559.0997,555.9085,556.5944,14205.0
2024-07-03 11:00:00,559.86,561.23,559.36,560.23,7616.0,556.5944,557.9565,556.0974,556.9623,7616.0
2024-07-03 11:30:00,559.79,560.58,559.03,560.24,10640.0,556.5248,557.3102,555.7693,556.9722,10640.0
2024-07-03 12:00:00,560.15,560.89,559.28,560.0,13167.0,556.8827,557.6184,556.0178,556.7336,13167.0
2024-07-03 12:30:00,560.28,562.66,559.97,560.6,42639.0,557.012,559.3781,556.7038,557.3301,42639.0
2024-07-05 09:30:00,558.32,558.96,557.36,558.02,13619.0,555.0634,555.6997,554.109,554.7652,13619.0
2024-07-05 10:00:00,557.83,558.18,556.52,557.66,10739.0,554.5763,554.9242,553.2739,554.4073,10739.0
2024-07-05 10:30:00,556.41,558.18,556.1,557.2,25354.0,553.1646,554.9242,552.8564,553.95,25354.0
2024-07-05 11:00:00,557.1,558.62,556.67,556.67,7075.0,553.8505,555.3617,553.423,553.423,7075.0
2024-07-05 11:30:00,557.24,559.04,556.68,558.0,9177.0,553.9897,555.7792,553.433,554.7453,9177.0
2024-07-05 12:00:00,557.91,560.08,557.86,560.08,2780.0,554.6558,556.8132,554.6061,556.8132,2780.0
2024-07-05 12:30:00,560.17,560.66,559.92,560.66,1494.0,556.9026,557.3898,556.6541,557.3898,1494.0
2024-07-05 13:00:00,560.71,561.59,560.71,560.73,1434.0,557.4395,558.3144,557.4395,557.4594,1434.0
2024-07-05 13:30:00,560.29,561.76,560.23,561.76,2296.0,557.0219,558.4834,556.9623,558.4834,2296.0
2024-07-05 14:00:00,561.87,562.05,561.41,562.05,2311.0,558.5927,558.7717,558.1354,558.7717,2311.0
2024-07-05 14:30:00,562.19,562.44,561.73,562.1,2346.0,558.9109,559.1594,558.4535,558.8214,2346.0
2024-07-05 15:00:00,561.87,562.71,561.57,562.71,9672.0,558.5927,559.4278,558.2945,559.4278,9672.0
2024-07-05 15:30:00,562.51,563.06,561.87,562.48,13432.0,559.229,559.7758,558.5927,559.1992,13432.0
2024-07-08 09:30:00,558.63,559.81,556.95,557.52,6284.0,556.1197,557.2944,554.4472,555.0147,6284.0
2024-07-08 10:00:00,557.82,558.02,556.1,557.3,7532.0,555.3133,555.5124,553.6011,554.7957,7532.0
2024-07-08 10:30:00,557.13,558.37,557.05,557.05,3507.0,554.6264,555.8609,554.5468,554.5468,3507.0
2024-07-08 11:00:00,557.05,557.07,554.08,554.54,13964.0,554.5468,554.5667,551.5901,552.0481,13964.0
2024-07-08 11:30:00,554.98,554.98,553.57,553.94,5934.0,552.4861,552.4861,551.0824,551.4508,5934.0
2024-07-08 12:00:00,554.09,554.63,553.75,554.63,4402.0,551.6001,552.1377,551.2616,552.1377,4402.0
2024-07-08 12:30:00,554.23,555.04,554.23,554.24,2582.0,551.7395,552.5458,551.7395,551.7494,2582.0
2024-07-08 13:00:00,554.22,554.63,554.22,554.49,3446.0,551.7295,552.1377,551.7295,551.9983,3446.0
2024-07-08 13:30:00,554.48,555.23,554.48,554.66,2474.0,551.9883,552.735,551.9883,552.1675,2474.0
2024-07-08 14:00:00,554.65,555.05,554.37,555.03,2669.0,552.1576,552.5558,551.8788,552.5359,2669.0
2024-07-08 14:30:00,554.87,555.61,554.87,555.61,2722.0,552.3766,553.1133,552.3766,553.1133,2722.0
2024-07-08 15:00:00,555.66,556.0,555.17,555.9,10487.0,553.163,553.5015,552.6752,553.402,10487.0
2024-07-08 15:30:00,555.9,557.27,555.79,556.83,33126.0,553.402,554.7658,553.2925,554.3278,33126.0
2024-07-09 09:30:00,557.67,557.67,554.1,554.14,6509.0,555.164,555.164,551.61,551.6499,6509.0
2024-07-09 10:00:00,554.17,554.17,549.24,550.12,23751.0,551.6797,551.6797,546.7719,547.6479,23751.0
2024-07-09 10:30:00,550.6,551.35,549.98,550.79,6461.0,548.1258,548.8724,547.5086,548.3149,6461.0
2024-07-09 11:00:00,550.59,553.0,550.52,552.95,7244.0,548.1158,550.515,548.0461,550.4652,7244.0
2024-07-09 11:30:00,552.55,553.24,552.53,553.06,2425.0,550.067,550.7539,550.0471,550.5747,2425.0
2024-07-09 12:00:00,553.34,553.68,553.24,553.34,1666.0,550.8535,551.1919,550.7539,550.8535,1666.0
2024-07-09 12:30:00,553.3,554.12,552.9,553.55,1208.0,550.8136,551.63,550.4154,551.0625,1208.0
2024-07-09 13:00:00,553.24,553.4,552.91,553.4,1021.0,550.7539,550.9132,550.4254,550.9132,1021.0
2024-07-09 13:30:00,553.62,554.17,553.61,554.05,715.0,551.1322,551.6797,551.1222,551.5603,715.0
2024-07-09 14:00:00,553.41,553.75,552.55,552.72,3200.0,550.9231,551.2616,550.067,550.2362,3200.0
2024-07-09 14:30:00,552.96,553.1,552.32,552.8,2390.0,550.4752,550.6145,549.838,550.3159,2390.0
2024-07-09 15:00:00,552.62,552.96,552.02,552.5,4384.0,550.1367,550.4752,549.5394,550.0172,4384.0
2024-07-09 15:30:00,552.42,552.66,550.27,550.27,50671.0,549.9376,550.1765,547.7973,547.7973,50671.0
2024-07-10 09:30:00,551.26,551.52,549.46,549.61,8326.0,548.7828,549.0416,546.9909,547.1402,8326.0
2024-07-10 10:00:00,549.61,551.61,549.61,550.97,5032.0,547.1402,549.1312,547.1402,548.4941,5032.0
2024-07-10 10:30:00,551.04,551.66,550.77,551.52,5693.0,548.5638,549.181,548.295,549.0416,5693.0
2024-07-10 11:00:00,551.19,551.19,549.91,549.97,5441.0,548.7131,548.7131,547.4389,547.4986,5441.0
2024-07-10 11:30:00,550.03,550.63,549.96,550.22,6088.0,547.5583,548.1556,547.4887,547.7475,6088.0
2024-07-10 12:00:00,550.43,550.82,549.83,550.35,5238.0,547.9565,548.3448,547.3592,547.8769,5238.0
2024-07-10 12:30:00,550.52,551.34,550.16,551.16,9279.0,548.0461,548.8625,547.6878,548.6833,9279.0
2024-07-10 13:00:00,551.52,552.11,551.46,551.54,4394.0,549.0416,549.629,548.9819,549.0616,4394.0
2024-07-10 13:30:00,551.75,551.76,550.97,551.35,9631.0,549.2706,549.2806,548.4941,548.8724,9631.0
2024-07-10 14:00:00,551.57,551.86,551.21,551.22,6367.0,549.0914,549.3801,548.733,548.743,6367.0
2024-07-10 14:30:00,551.39,551.87,551.1,551.24,7594.0,548.9122,549.3901,548.6235,548.7629,7594.0
2024-07-10 15:00:00,551.35,552.09,551.04,551.51,8662.0,548.8724,549.6091,548.5638,549.0317,8662.0
2024-07-10 15:30:00,551.5,553.06,551.49,552.83,62966.0,549.0217,550.5747,549.0118,550.3458,62966.0
2024-07-11 09:30:00,553.18,558.16,553.18,556.29,6711.0,550.6942,555.6518,550.6942,553.7902,6711.0
2024-07-11 10:00:00,556.44,557.88,556.44,557.09,3620.0,553.9395,555.3731,553.9395,554.5866,3620.0
2024-07-11 10:30:00,556.56,556.78,553.98,554.73,10529.0,554.059,554.278,551.4906,552.2372,10529.0
2024-07-11 11:00:00,554.82,555.97,554.11,555.97,7252.0,552.3268,553.4716,551.62,553.4716,7252.0
2024-07-11 11:30:00,555.96,557.3,555.92,557.23,6009.0,553.4617,554.7957,553.4219,554.726,6009.0
2024-07-11 12:00:00,557.02,557.02,554.65,555.87,4406.0,554.5169,554.5169,552.1576,553.3721,4406.0
2024-07-11 12:30:00,555.85,556.07,555.0,555.46,3840.0,553.3522,553.5712,552.506,552.9639,3840.0
2024-07-11 13:00:00,555.5,556.2,555.09,556.2,5775.0,553.0038,553.7006,552.5956,553.7006,5775.0
2024-07-11 13:30:00,556.25,556.98,556.11,556.16,8634.0,553.7504,554.4771,553.611,553.6608,8634.0
2024-07-11 14:00:00,556.29,557.29,555.29,555.4,7030.0,553.7902,554.7857,552.7947,552.9042,7030.0
2024-07-11 14:30:00,554.96,556.17,554.91,555.79,12064.0,552.4662,553.6707,552.4164,553.2925,12064.0
2024-07-11 15:00:00,555.81,555.86,554.96,555.56,7701.0,553.3124,553.3621,552.4662,553.0635,7701.0
2024-07-11 15:30:00,555.69,556.18,554.89,556.03,38939.0,553.1929,553.6807,552.3965,553.5314,38939.0
2024-07-12 09:30:00,558.96,559.12,557.01,558.27,6395.0,556.4482,556.6075,554.507,555.7613,6395.0
2024-07-12 10:00:00,558.06,561.13,557.96,559.73,4894.0,555.5523,558.6085,555.4527,557.2147,4894.0
2024-07-12 10:30:00,560.66,561.36,560.16,560.78,6701.0,558.1406,558.8374,557.6428,558.26,6701.0
2024-07-12 11:00:00,560.85,561.18,559.89,560.07,5982.0,558.3297,558.6582,557.374,557.5532,5982.0
2024-07-12 11:30:00,560.07,560.29,559.32,559.34,5841.0,557.5532,557.7722,556.8066,556.8265,5841.0
2024-07-12 12:00:00,558.72,559.45,558.14,558.24,4022.0,556.2093,556.936,555.6319,555.7314,4022.0
2024-07-12 12:30:00,558.04,559.22,558.04,559.22,2562.0,555.5323,556.707,555.5323,556.707,2562.0
2024-07-12 13:00:00,559.15,560.22,558.91,559.97,3681.0,556.6374,557.7025,556.3984,557.4537,3681.0
2024-07-12 13:30:00,560.1,561.75,559.91,560.83,6397.0,557.5831,559.2257,557.3939,558.3098,6397.0
2024-07-12 14:00:00,560.62,561.2,560.34,560.56,7509.0,558.1007,558.6781,557.822,558.041,7509.0
2024-07-12 14:30:00,560.29,560.81,559.93,560.16,5304.0,557.7722,558.2899,557.4138,557.6428,5304.0
2024-07-12 15:00:00,560.25,561.29,559.96,561.2,13204.0,557.7324,558.7677,557.4437,558.6781,13204.0
2024-07-12 15:30:00,561.31,561.32,557.98,558.68,28601.0,558.7876,558.7976,555.4726,556.1695,28601.0
2024-07-15 09:30:00,557.88,559.77,556.47,558.71,24309.0,555.3731,557.2546,553.9694,556.1993,24309.0
2024-07-15 10:00:00,558.79,560.27,558.52,560.27,7457.0,556.279,557.7523,556.0102,557.7523,7457.0
2024-07-15 10:30:00,560.29,560.68,559.27,559.3,4451.0,557.7722,558.1605,556.7568,556.7867,4451.0
2024-07-15 11:00:00,559.35,560.47,559.15,559.32,5798.0,556.8365,557.9514,556.6374,556.8066,5798.0
2024-07-15 11:30:00,559.47,559.78,559.16,559.74,2623.0,556.9559,557.2645,556.6473,557.2247,2623.0
2024-07-15 12:00:00,559.56,559.56,558.6,558.77,5445.0,557.0455,557.0455,556.0898,556.2591,5445.0
2024-07-15 12:30:00,558.46,558.58,557.61,557.95,4935.0,555.9505,556.0699,555.1043,555.4427,4935.0
2024-07-15 13:00:00,557.61,557.71,556.74,556.74,5619.0,555.1043,555.2038,554.2382,554.2382,5619.0
2024-07-15 13:30:00,556.54,556.61,555.73,555.97,18181.0,554.0391,554.1088,553.2327,553.4716,18181.0
2024-07-15 14:00:00,555.91,557.29,554.29,556.83,22906.0,553.4119,554.7857,551.7992,554.3278,22906.0
2024-07-15 14:30:00,556.85,557.0,556.31,556.99,7622.0,554.3477,554.497,553.8101,554.4871,7622.0
2024-07-15 15:00:00,556.86,557.85,556.32,557.02,15141.0,554.3576,555.3432,553.8201,554.5169,15141.0
2024-07-15 15:30:00,556.26,559.76,555.79,559.55,96552.0,553.7603,557.2446,553.2925,557.0356,96552.0
2024-07-16 09:30:00,559.16,565.04,558.36,564.64,21951.0,556.6473,562.5009,555.8509,562.1027,21951.0
2024-07-16 10:00:00,565.62,565.62,561.95,563.57,18862.0,563.0783,563.0783,559.4248,561.0375,18862.0
2024-07-16 10:30:00,563.53,564.9,562.95,564.9,3860.0,560.9977,562.3615,560.4203,562.3615,3860.0
2024-07-16 11:00:00,564.55,566.19,564.27,565.89,9647.0,562.0131,563.6457,561.7343,563.3471,9647.0
2024-07-16 11:30:00,565.9,565.9,563.86,564.45,16522.0,563.357,563.357,561.3262,561.9135,16522.0
2024-07-16 12:00:00,564.2,565.56,563.92,565.56,4731.0,561.6647,563.0186,561.3859,563.0186,4731.0
2024-07-16 12:30:00,565.56,567.03,565.56,566.79,2354.0,563.0186,564.4819,563.0186,564.243,2354.0
2024-07-16 13:00:00,566.21,566.21,565.24,565.41,2508.0,563.6656,563.6656,562.7,562.8692,2508.0
2024-07-16 13:30:00,565.13,565.13,564.5,564.5,2590.0,562.5905,562.5905,561.9633,561.9633,2590.0
2024-07-16 14:00:00,564.84,565.16,564.05,564.38,2195.0,562.3018,562.6203,561.5153,561.8439,2195.0
2024-07-16 14:30:00,564.19,565.77,564.19,565.15,1632.0,561.6547,563.2276,561.6547,562.6104,1632.0
2024-07-16 15:00:00,565.48,565.61,564.89,565.29,3120.0,562.9389,563.0683,562.3516,562.7498,3120.0
2024-07-16 15:30:00,565.28,567.42,564.97,567.42,28352.0,562.7398,564.8702,562.4312,564.8702,28352.0
2024-07-17 09:30:00,570.04,571.54,566.96,567.15,22102.0,567.4784,568.9717,564.4123,564.6014,22102.0
2024-07-17 10:00:00,567.25,570.04,566.58,568.08,27539.0,564.701,567.4784,564.034,565.5272,27539.0
2024-07-17 10:30:00,568.09,569.54,567.02,569.25,76831.0,565.5372,566.9807,564.472,566.692,76831.0
2024-07-17 11:00:00,569.59,570.31,568.33,568.65,10729.0,567.0304,567.7472,565.7761,566.0947,10729.0
2024-07-17 11:30:00,568.49,571.93,568.49,571.79,45684.0,565.9354,569.3599,565.9354,569.2206,45684.0
2024-07-17 12:00:00,571.29,572.89,571.11,572.88,4179.0,568.7228,570.3156,568.5436,570.3057,4179.0
2024-07-17 12:30:00,572.42,573.63,571.93,573.63,6778.0,569.8477,571.0523,569.3599,571.0523,6778.0
2024-07-17 13:00:00,573.86,574.3,572.92,572.94,15840.0,571.2813,571.7193,570.3455,570.3654,15840.0
2024-07-17 13:30:00,572.81,572.93,571.29,572.78,7420.0,570.236,570.3554,568.7228,570.2061,7420.0
2024-07-17 14:00:00,572.56,573.56,571.7,573.56,10227.0,569.9871,570.9826,569.131,570.9826,10227.0
2024-07-17 14:30:00,573.54,573.81,572.92,573.05,8193.0,570.9627,571.2315,570.3455,570.4749,8193.0
2024-07-17 15:00:00,572.61,573.61,571.83,573.6,14110.0,570.0369,571.0324,569.2604,571.0224,14110.0
2024-07-17 15:30:00,573.48,573.48,570.8,571.26,43540.0,570.903,570.903,568.235,568.6929,43540.0
2024-07-18 09:30:00,571.27,573.17,569.18,569.84,11173.0,568.7029,570.5944,566.6223,567.2793,11173.0
2024-07-18 10:00:00,569.86,570.54,567.85,569.77,4809.0,567.2992,567.9762,565.2983,567.2096,4809.0
2024-07-18 10:30:00,569.67,571.55,568.43,570.45,4672.0,567.1101,568.9816,565.8757,567.8866,4672.0
2024-07-18 11:00:00,569.89,572.06,569.59,571.64,3315.0,567.3291,569.4893,567.0304,569.0712,3315.0
2024-07-18 11:30:00,571.75,571.75,570.2,570.2,3129.0,569.1807,569.1807,567.6377,567.6377,3129.0
2024-07-18 12:00:00,570.44,570.58,569.43,570.25,2765.0,567.8766,568.016,566.8712,567.6875,2765.0
2024-07-18 12:30:00,570.32,570.72,569.81,570.39,5941.0,567.7572,568.1554,567.2495,567.8268,5941.0
2024-07-18 13:00:00,570.39,571.08,569.55,570.14,10313.0,567.8268,568.5137,566.9906,567.578,10313.0
2024-07-18 13:30:00,569.73,570.83,569.72,570.06,2652.0,567.1698,568.2649,567.1599,567.4983,2652.0
2024-07-18 14:00:00,569.69,570.48,569.37,569.57,3282.0,567.13,567.9164,566.8114,567.0105,3282.0
2024-07-18 14:30:00,569.64,570.17,569.23,570.08,6082.0,567.0802,567.6078,566.6721,567.5182,6082.0
2024-07-18 15:00:00,570.21,570.93,569.41,570.93,6259.0,567.6477,568.3644,566.8512,568.3644,6259.0
2024-07-18 15:30:00,570.81,572.05,570.48,571.13,28802.0,568.245,569.4794,567.9164,568.5635,28802.0
2024-07-19 09:30:00,572.75,575.0,572.35,572.96,29071.0,570.1762,572.4161,569.778,570.3853,29071.0
2024-07-19 10:00:00,573.15,573.4,569.11,569.11,13414.0,570.5744,570.8233,566.5526,566.5526,13414.0
2024-07-19 10:30:00,568.58,568.82,567.33,568.09,7587.0,566.025,566.2639,564.7806,565.5372,7587.0
2024-07-19 11:00:00,568.32,568.98,567.41,567.51,4394.0,565.7661,566.4232,564.8602,564.9598,4394.0
2024-07-19 11:30:00,567.45,567.45,565.86,567.2,7557.0,564.9001,564.9001,563.3172,564.6512,7557.0
2024-07-19 12:00:00,567.96,569.22,567.68,567.7,6943.0,565.4078,566.6621,565.129,565.1489,6943.0
2024-07-19 12:30:00,567.08,567.28,566.12,566.19,2399.0,564.5317,564.7308,563.576,563.6457,2399.0
2024-07-19 13:00:00,566.3,566.3,565.12,565.92,3151.0,563.7552,563.7552,562.5805,563.3769,3151.0
2024-07-19 13:30:00,565.42,565.99,564.35,565.14,6642.0,562.8792,563.4466,561.814,562.6004,6642.0
2024-07-19 14:00:00,565.06,565.71,564.85,565.07,3325.0,562.5208,563.1679,562.3117,562.5308,3325.0
2024-07-19 14:30:00,564.84,566.09,564.65,566.01,4033.0,562.3018,563.5462,562.1126,563.4665,4033.0
2024-07-19 15:00:00,566.33,569.32,566.28,569.21,9284.0,563.7851,566.7617,563.7353,566.6521,9284.0
2024-07-19 15:30:00,569.21,569.3,567.08,567.54,32370.0,566.6521,566.7417,564.5317,564.9897,32370.0
2024-07-22 09:30:00,570.82,573.9,570.25,571.78,17251.0,568.2549,571.3211,567.6875,569.2106,17251.0
2024-07-22 10:00:00,571.31,574.09,571.2,574.09,4877.0,568.7427,571.5102,568.6332,571.5102,4877.0
2024-07-22 10:30:00,574.46,577.08,574.14,576.6,6913.0,571.8786,574.4868,571.56,574.0089,6913.0
2024-07-22 11:00:00,576.92,576.95,573.5,574.01,15261.0,574.3275,574.3574,570.9229,571.4306,15261.0
2024-07-22 11:30:00,573.07,573.61,572.05,573.56,9087.0,570.4948,571.0324,569.4794,570.9826,9087.0
2024-07-22 12:00:00,573.57,574.29,573.27,573.51,5113.0,570.9926,571.7093,570.6939,570.9328,5113.0
2024-07-22 12:30:00,573.36,575.86,573.36,575.65,6662.0,570.7835,573.2723,570.7835,573.0632,6662.0
2024-07-22 13:00:00,575.63,577.05,575.57,576.74,6591.0,573.0433,574.4569,572.9836,574.1483,6591.0
2024-07-22 13:30:00,576.71,576.99,575.58,575.93,22357.0,574.1184,574.3972,572.9935,573.342,22357.0
2024-07-22 14:00:00,575.67,576.2,575.55,576.11,5585.0,573.0831,573.6107,572.9637,573.5211,5585.0
2024-07-22 14:30:00,576.0,576.92,575.65,576.2,5336.0,573.4116,574.3275,573.0632,573.6107,5336.0
2024-07-22 15:00:00,575.89,576.62,575.4,575.41,5701.0,573.3021,574.0289,572.8143,572.8243,5701.0
2024-07-22 15:30:00,575.6,577.23,574.94,576.56,32683.0,573.0134,574.6361,572.3564,573.9691,32683.0
2024-07-23 09:30:00,577.5,579.1,576.66,578.59,8920.0,574.9049,576.4977,574.0687,575.99,8920.0
2024-07-23 10:00:00,578.8,578.8,575.95,577.7,8218.0,576.1991,576.1991,573.3619,575.104,8218.0
2024-07-23 10:30:00,577.15,577.64,574.99,575.94,10632.0,574.5565,575.0443,572.4062,573.3519,10632.0
2024-07-23 11:00:00,575.93,577.44,575.93,576.96,5396.0,573.342,574.8452,573.342,574.3673,5396.0
2024-07-23 11:30:00,577.14,577.15,576.26,576.77,8657.0,574.5465,574.5565,573.6705,574.1782,8657.0
2024-07-23 12:00:00,576.77,577.58,573.48,575.07,10909.0,574.1782,574.9845,570.903,572.4858,10909.0
2024-07-23 12:30:00,574.42,575.11,574.09,574.14,3346.0,571.8387,572.5256,571.5102,571.56,3346.0
2024-07-23 13:00:00,574.37,575.03,574.04,574.43,4727.0,571.789,572.446,571.4604,571.8487,4727.0
2024-07-23 13:30:00,574.4,575.75,573.98,575.6,3779.0,571.8188,573.1628,571.4007,573.0134,3779.0
2024-07-23 14:00:00,575.81,576.34,575.69,576.24,5112.0,573.2225,573.7501,573.103,573.6506,5112.0
2024-07-23 14:30:00,576.1,576.56,575.34,575.61,7111.0,573.5112,573.9691,572.7546,573.0234,7111.0
2024-07-23 15:00:00,575.6,575.6,574.35,574.93,16242.0,573.0134,573.0134,571.7691,572.3464,16242.0
2024-07-23 15:30:00,574.75,575.2,573.76,573.76,22943.0,572.1673,572.6152,571.1817,571.1817,22943.0
2024-07-24 09:30:00,546.0,546.0,521.5,526.73,116302.0,543.5464,543.5464,519.1565,524.363,116302.0
2024-07-24 10:00:00,527.18,538.46,524.69,534.43,80917.0,524.811,536.0403,522.3322,532.0284,80917.0
2024-07-24 10:30:00,534.86,534.86,529.83,531.58,103878.0,532.4565,532.4565,527.4491,529.1912,103878.0
2024-07-24 11:00:00,530.96,532.76,530.71,531.27,48762.0,528.574,530.3659,528.3252,528.8826,48762.0
2024-07-24 11:30:00,531.2,531.93,527.95,528.3,144439.0,528.813,529.5397,525.5776,525.926,144439.0
2024-07-24 12:00:00,528.09,528.51,520.5,521.25,84988.0,525.7169,526.135,518.161,518.9077,84988.0
2024-07-24 12:30:00,521.67,526.31,520.44,526.04,32028.0,519.3258,523.9449,518.1013,523.6761,32028.0
2024-07-24 13:00:00,525.79,526.69,521.42,526.38,20956.0,523.4273,524.3232,519.0769,524.0146,20956.0
2024-07-24 13:30:00,526.39,527.45,523.63,524.95,25315.0,524.0246,525.0798,521.277,522.591,25315.0
2024-07-24 14:00:00,525.23,527.99,525.19,527.74,141565.0,522.8698,525.6174,522.83,525.3685,141565.0
2024-07-24 14:30:00,527.75,529.15,527.12,528.01,22696.0,525.3785,526.7722,524.7513,525.6373,22696.0
2024-07-24 15:00:00,527.92,530.29,527.1,529.51,74482.0,525.5477,527.907,524.7314,527.1305,74482.0
2024-07-24 15:30:00,529.36,537.62,529.35,532.01,164483.0,526.9812,535.2041,526.9713,529.6193,164483.0
2024-07-25 09:30:00,541.13,543.56,538.99,541.12,54593.0,538.6983,541.1174,536.5679,538.6884,54593.0
2024-07-25 10:00:00,540.56,540.57,535.95,537.63,25099.0,538.1309,538.1408,533.5416,535.2141,25099.0
2024-07-25 10:30:00,537.32,538.68,534.61,538.68,18477.0,534.9055,536.2593,532.2076,536.2593,18477.0
2024-07-25 11:00:00,539.24,542.74,538.34,541.74,11133.0,536.8168,540.3011,535.9209,539.3056,11133.0
2024-07-25 11:30:00,541.3,544.14,540.31,543.35,15512.0,538.8676,541.6948,537.882,540.9084,15512.0
2024-07-25 12:00:00,543.69,546.29,543.51,545.6,6497.0,541.2468,543.8351,541.0676,543.1482,6497.0
2024-07-25 12:30:00,545.6,548.19,545.6,547.06,17849.0,543.1482,545.7266,543.1482,544.6017,17849.0
2024-07-25 13:00:00,547.34,548.14,544.51,546.09,15366.0,544.8804,545.6768,542.0631,543.636,15366.0
2024-07-25 13:30:00,545.96,545.96,543.22,544.77,16669.0,543.5066,543.5066,540.7789,542.322,16669.0
2024-07-25 14:00:00,544.44,544.85,543.73,544.19,12084.0,541.9935,542.4016,541.2866,541.7446,12084.0
2024-07-25 14:30:00,544.4,544.99,540.82,541.0,35883.0,541.9536,542.541,538.3897,538.5689,35883.0
2024-07-25 15:00:00,540.77,543.42,540.35,543.4,41238.0,538.3399,540.978,537.9218,540.9581,41238.0
2024-07-25 15:30:00,543.27,543.78,539.51,541.08,143923.0,540.8287,541.3364,537.0856,538.6486,143923.0
2024-07-26 09:30:00,549.68,551.62,542.27,542.27,49929.0,547.2099,549.1412,539.8332,539.8332,49929.0
2024-07-26 10:00:00,543.68,546.56,542.37,545.34,16790.0,541.2369,544.1039,539.9328,542.8894,16790.0
2024-07-26 10:30:00,544.52,548.71,543.51,545.3,42549.0,542.0731,546.2443,541.0676,542.8496,42549.0
2024-07-26 11:00:00,546.86,549.14,546.73,548.75,20504.0,544.4026,546.6723,544.2732,546.2841,20504.0
2024-07-26 11:30:00,548.75,551.3,547.0,551.0,21775.0,546.2841,548.8226,544.542,548.524,21775.0
2024-07-26 12:00:00,551.04,553.24,551.0,552.06,18182.0,548.5638,550.7539,548.524,549.5792,18182.0
2024-07-26 12:30:00,552.0,553.55,551.06,553.01,13945.0,549.5195,551.0625,548.5837,550.5249,13945.0
2024-07-26 13:00:00,552.35,552.87,550.3,550.96,6566.0,549.8679,550.3856,547.8271,548.4842,6566.0
2024-07-26 13:30:00,550.62,552.18,548.54,551.05,21024.0,548.1457,549.6987,546.075,548.5738,21024.0
2024-07-26 14:00:00,550.76,551.17,547.39,548.64,20206.0,548.2851,548.6932,544.9302,546.1746,20206.0
2024-07-26 14:30:00,548.51,549.1,544.88,545.78,10281.0,546.0452,546.6325,542.4315,543.3274,10281.0
2024-07-26 15:00:00,545.85,548.34,545.56,546.88,25376.0,543.3971,545.8759,543.1084,544.4225,25376.0
2024-07-26 15:30:00,546.81,548.9,545.56,548.57,77005.0,544.3528,546.4334,543.1084,546.1049,77005.0
2024-07-29 09:30:00,549.08,555.95,544.02,545.45,14654.0,546.6126,553.4517,541.5753,542.9989,14654.0
2024-07-29 10:00:00,546.24,546.33,542.68,544.42,3862.0,543.7854,543.875,540.2414,541.9735,3862.0
2024-07-29 10:30:00,543.92,545.01,543.47,543.85,5879.0,541.4758,542.5609,541.0278,541.4061,5879.0
2024-07-29 11:00:00,544.12,545.26,542.64,545.26,8247.0,541.6749,542.8098,540.2015,542.8098,8247.0
2024-07-29 11:30:00,544.62,548.5,544.57,548.24,5086.0,542.1726,546.0352,542.1229,545.7764,5086.0
2024-07-29 12:00:00,548.64,550.7,548.64,550.04,2622.0,546.1746,548.2253,546.1746,547.5683,2622.0
2024-07-29 12:30:00,550.42,550.81,549.58,549.82,4534.0,547.9466,548.3348,547.1104,547.3493,4534.0
2024-07-29 13:00:00,549.81,550.17,548.52,548.52,4117.0,547.3393,547.6977,546.0551,546.0551,4117.0
2024-07-29 13:30:00,548.22,549.34,547.9,549.11,2623.0,545.7565,546.8714,545.4379,546.6425,2623.0
2024-07-29 14:00:00,548.98,549.07,547.52,548.11,5231.0,546.5131,546.6027,545.0596,545.647,5231.0
2024-07-29 14:30:00,547.95,548.04,546.47,547.96,6885.0,545.4877,545.5773,544.0143,545.4976,6885.0
2024-07-29 15:00:00,547.66,548.14,547.12,547.75,5457.0,545.199,545.6768,544.6614,545.2886,5457.0
2024-07-29 15:30:00,547.65,548.23,545.53,545.69,37552.0,545.189,545.7664,543.0786,543.2378,37552.0
2024-07-30 09:30:00,546.52,549.31,546.52,548.74,7266.0,544.0641,546.8416,544.0641,546.2741,7266.0
2024-07-30 10:00:00,550.41,551.5,547.57,548.27,2766.0,547.9366,549.0217,545.1094,545.8062,2766.0
2024-07-30 10:30:00,547.39,548.29,545.19,545.25,2451.0,544.9302,545.8262,542.7401,542.7998,2451.0
2024-07-30 11:00:00,544.81,545.78,544.71,544.82,1727.0,542.3618,543.3274,542.2622,542.3717,1727.0
2024-07-30 11:30:00,545.16,545.16,543.19,545.14,4036.0,542.7102,542.7102,540.7491,542.6903,4036.0
2024-07-30 12:00:00,544.44,544.44,543.13,544.29,2089.0,541.9935,541.9935,540.6893,541.8441,2089.0
2024-07-30 12:30:00,543.86,544.55,543.48,543.48,2085.0,541.4161,542.103,541.0378,541.0378,2085.0
2024-07-30 13:00:00,542.97,544.19,542.97,543.38,3015.0,540.5301,541.7446,540.5301,540.9382,3015.0
2024-07-30 13:30:00,543.58,543.63,542.0,542.35,5269.0,541.1373,541.1871,539.5644,539.9128,5269.0
2024-07-30 14:00:00,542.39,543.53,542.04,542.05,4909.0,539.9527,541.0875,539.6042,539.6142,4909.0
2024-07-30 14:30:00,542.38,542.49,541.66,541.92,6103.0,539.9427,540.0522,539.2259,539.4848,6103.0
2024-07-30 15:00:00,542.12,543.68,541.91,543.68,8962.0,539.6839,541.2369,539.4748,541.2369,8962.0
2024-07-30 15:30:00,543.19,547.38,543.19,544.82,27017.0,540.7491,544.9202,540.7491,542.3717,27017.0
2024-07-31 09:30:00,548.0,548.2,545.6,545.75,11051.0,545.5375,545.7366,543.1482,543.2976,11051.0
2024-07-31 10:00:00,547.13,549.8,545.07,549.18,10241.0,544.6714,547.3294,542.6206,546.7122,10241.0
2024-07-31 10:30:00,549.65,550.26,545.73,546.3,4861.0,547.18,547.7873,543.2777,543.8451,4861.0
2024-07-31 11:00:00,546.31,549.16,546.31,549.1,5819.0,543.8551,546.6922,543.8551,546.6325,5819.0
2024-07-31 11:30:00,549.11,549.82,548.12,548.2,4425.0,546.6425,547.3493,545.6569,545.7366,4425.0
2024-07-31 12:00:00,548.37,548.51,546.5,547.12,5325.0,545.9058,546.0452,544.0442,544.6614,5325.0
2024-07-31 12:30:00,546.67,547.44,545.85,545.85,20865.0,544.2134,544.98,543.3971,543.3971,20865.0
2024-07-31 13:00:00,546.28,547.05,546.04,546.91,19788.0,543.8252,544.5917,543.5863,544.4524,19788.0
2024-07-31 13:30:00,546.87,546.96,544.57,546.18,6837.0,544.4125,544.5021,542.1229,543.7256,6837.0
2024-07-31 14:00:00,546.18,546.57,545.2,545.88,6461.0,543.7256,544.1139,542.75,543.427,6461.0
2024-07-31 14:30:00,545.92,546.25,545.17,546.25,6037.0,543.4668,543.7953,542.7202,543.7953,6037.0
2024-07-31 15:00:00,545.78,547.0,544.5,544.83,12020.0,543.3274,544.542,542.0532,542.3817,12020.0
2024-07-31 15:30:00,544.86,546.12,543.0,544.16,46832.0,542.4116,543.6659,540.5599,541.7147,46832.0
2024-08-01 09:30:00,544.45,549.15,543.81,544.68,15777.0,542.0034,546.6823,541.3663,542.2324,15777.0
2024-08-01 10:00:00,545.44,546.73,544.51,545.02,6741.0,542.989,544.2732,542.0631,542.5709,6741.0
2024-08-01 10:30:00,544.81,545.97,543.2,543.63,10625.0,542.3618,543.5166,540.759,541.1871,10625.0
2024-08-01 11:00:00,542.75,543.72,542.12,542.67,10127.0,540.3111,541.2767,539.6839,540.2314,10127.0
2024-08-01 11:30:00,542.69,542.71,540.15,540.84,24977.0,540.2513,540.2712,537.7227,538.4096,24977.0
2024-08-01 12:00:00,540.13,542.74,540.12,541.05,2231.0,537.7028,540.3011,537.6929,538.6187,2231.0
2024-08-01 12:30:00,541.04,541.27,539.92,540.46,4271.0,538.6087,538.8377,537.4938,538.0313,4271.0
2024-08-01 13:00:00,540.25,540.86,539.52,540.39,6136.0,537.8223,538.4295,537.0956,537.9617,6136.0
2024-08-01 13:30:00,540.22,540.23,538.99,539.34,4968.0,537.7924,537.8024,536.5679,536.9164,4968.0
2024-08-01 14:00:00,539.01,539.71,537.85,538.42,3934.0,536.5879,537.2847,535.4331,536.0005,3934.0
2024-08-01 14:30:00,539.63,539.73,538.79,539.73,5618.0,537.2051,537.3046,536.3688,537.3046,5618.0
2024-08-01 15:00:00,539.72,541.19,539.32,541.19,7551.0,537.2947,538.7581,536.8965,538.7581,7551.0
2024-08-01 15:30:00,541.53,544.76,540.69,544.75,24014.0,539.0965,542.312,538.2603,542.3021,24014.0
2024-08-02 09:30:00,546.9,548.01,538.38,539.35,40635.0,544.4424,545.5474,535.9607,536.9263,40635.0
2024-08-02 10:00:00,539.24,541.03,534.96,535.67,18208.0,536.8168,538.5988,532.5561,533.2629,18208.0
2024-08-02 10:30:00,535.58,537.56,533.56,533.56,11706.0,533.1733,535.1444,531.1623,531.1623,11706.0
2024-08-02 11:00:00,532.97,534.64,532.97,533.89,3885.0,530.575,532.2375,530.575,531.4909,3885.0
2024-08-02 11:30:00,532.93,535.11,532.14,534.84,5235.0,530.5352,532.7054,529.7487,532.4366,5235.0
2024-08-02 12:00:00,534.34,536.28,534.34,535.9,3106.0,531.9388,533.8701,531.9388,533.4918,3106.0
2024-08-02 12:30:00,535.6,536.68,534.9,535.23,12910.0,533.1932,534.2683,532.4963,532.8248,12910.0
2024-08-02 13:00:00,534.55,534.72,532.07,532.58,8393.0,532.1479,532.3171,529.679,530.1868,8393.0
2024-08-02 13:30:00,532.77,534.48,532.24,534.11,2769.0,530.3759,532.0782,529.8483,531.7099,2769.0
2024-08-02 14:00:00,533.82,537.11,533.29,536.8,6914.0,531.4212,534.6964,530.8936,534.3878,6914.0
2024-08-02 14:30:00,536.75,537.52,534.99,536.15,11174.0,534.338,535.1046,532.5859,533.7407,11174.0
2024-08-02 15:00:00,536.19,537.02,535.29,536.88,10130.0,533.7805,534.6068,532.8846,534.4674,10130.0
2024-08-02 15:30:00,537.07,537.6,534.65,536.85,51552.0,534.6566,535.1842,532.2475,534.4376,51552.0
2024-08-05 09:30:00,571.19,571.19,523.5,525.48,45270.0,568.6233,568.6233,521.1476,523.1187,45270.0
2024-08-05 10:00:00,527.03,529.94,522.57,524.05,27487.0,524.6617,527.5586,520.2217,521.6951,27487.0
2024-08-05 10:30:00,523.18,527.21,522.21,523.71,57677.0,520.829,524.8409,519.8634,521.3566,57677.0
2024-08-05 11:00:00,523.71,526.68,523.06,525.17,12687.0,521.3566,524.3133,520.7095,522.8101,12687.0
2024-08-05 11:30:00,524.92,526.12,523.12,526.02,21980.0,522.5612,523.7558,520.7693,523.6562,21980.0
2024-08-05 12:00:00,526.09,526.67,524.03,526.01,18828.0,523.7259,524.3033,521.6752,523.6463,18828.0
2024-08-05 12:30:00,525.43,525.61,521.11,521.42,5906.0,523.0689,523.2481,518.7683,519.0769,5906.0
2024-08-05 13:00:00,520.72,521.28,520.01,520.7,5183.0,518.38,518.9375,517.6732,518.3601,5183.0
2024-08-05 13:30:00,520.65,520.65,519.17,519.41,7961.0,518.3104,518.3104,516.837,517.0759,7961.0
2024-08-05 14:00:00,519.41,520.21,518.67,519.08,5751.0,517.0759,517.8723,516.3393,516.7474,5751.0
2024-08-05 14:30:00,518.49,519.19,516.76,517.15,21276.0,516.1601,516.8569,514.4378,514.8261,21276.0
2024-08-05 15:00:00,517.46,518.64,516.41,516.43,35003.0,515.1347,516.3094,514.0894,514.1093,35003.0
2024-08-05 15:30:00,516.76,518.93,515.87,517.46,97659.0,514.4378,516.5981,513.5518,515.1347,97659.0
2024-08-06 09:30:00,520.5,527.0,518.11,527.0,17832.0,518.161,524.6318,515.7818,524.6318,17832.0
2024-08-06 10:00:00,527.84,529.23,525.53,526.23,17837.0,525.4681,526.8518,523.1684,523.8653,17837.0
2024-08-06 10:30:00,525.32,527.24,525.18,525.95,14158.0,522.9594,524.8707,522.82,523.5865,14158.0
2024-08-06 11:00:00,526.84,528.35,524.65,524.65,8882.0,524.4725,525.9758,522.2924,522.2924,8882.0
2024-08-06 11:30:00,525.3,526.45,524.04,525.27,24117.0,522.9395,524.0843,521.6851,522.9096,24117.0
2024-08-06 12:00:00,525.27,527.62,525.27,526.5,7033.0,522.9096,525.249,522.9096,524.1341,7033.0
2024-08-06 12:30:00,526.22,526.71,525.49,526.22,4830.0,523.8553,524.3431,523.1286,523.8553,4830.0
2024-08-06 13:00:00,526.05,526.92,525.64,525.76,9276.0,523.6861,524.5522,523.2779,523.3974,9276.0
2024-08-06 13:30:00,526.21,526.38,524.0,524.65,21240.0,523.8454,524.0146,521.6453,522.2924,21240.0
2024-08-06 14:00:00,524.55,524.9,523.81,524.24,10227.0,522.1928,522.5413,521.4562,521.8842,10227.0
2024-08-06 14:30:00,524.14,525.49,523.65,523.7,12949.0,521.7847,523.1286,521.2969,521.3467,12949.0
2024-08-06 15:00:00,523.69,523.69,521.25,522.2,17010.0,521.3367,521.3367,518.9077,519.8534,17010.0
2024-08-06 15:30:00,521.67,522.69,517.92,517.93,59788.0,519.3258,520.3412,515.5926,515.6026,59788.0
2024-08-07 09:30:00,524.91,526.24,523.71,526.24,11594.0,522.5512,523.8752,521.3566,523.8752,11594.0
2024-08-07 10:00:00,525.98,527.13,524.59,524.59,12228.0,523.6164,524.7612,522.2327,522.2327,12228.0
2024-08-07 10:30:00,525.0,526.22,524.6,526.07,3284.0,522.6408,523.8553,522.2426,523.706,3284.0
2024-08-07 11:00:00,525.79,526.26,524.5,524.68,5061.0,523.4273,523.8952,522.1431,522.3223,5061.0
2024-08-07 11:30:00,524.54,525.31,524.22,524.44,7326.0,522.1829,522.9494,521.8643,522.0833,7326.0
2024-08-07 12:00:00,524.3,524.31,523.53,523.83,2232.0,521.944,521.9539,521.1774,521.4761,2232.0
2024-08-07 12:30:00,523.83,523.83,521.52,521.52,4991.0,521.4761,521.4761,519.1765,519.1765,4991.0
2024-08-07 13:00:00,521.44,521.76,519.34,519.83,3843.0,519.0968,519.4154,517.0062,517.494,3843.0
2024-08-07 13:30:00,519.66,521.1,518.38,518.84,5199.0,517.3248,518.7583,516.0506,516.5085,5199.0
2024-08-07 14:00:00,518.34,519.06,517.64,518.69,6481.0,516.0107,516.7275,515.3139,516.3592,6481.0
2024-08-07 14:30:00,518.39,519.23,517.71,518.16,9293.0,516.0605,516.8967,515.3836,515.8316,9293.0
2024-08-07 15:00:00,518.23,519.55,517.86,518.25,12405.0,515.9012,517.2153,515.5329,515.9211,12405.0
2024-08-07 15:30:00,517.98,518.9,514.79,514.83,55718.0,515.6524,516.5682,512.4767,512.5165,55718.0
2024-08-08 09:30:00,518.97,520.57,516.38,520.35,9773.0,516.6379,518.2307,514.0595,518.0117,9773.0
2024-08-08 10:00:00,520.49,523.24,520.48,522.13,9726.0,518.1511,520.8887,518.1411,519.7837,9726.0
2024-08-08 10:30:00,522.49,523.67,521.86,522.58,4299.0,520.1421,521.3168,519.5149,520.2317,4299.0
2024-08-08 11:00:00,522.84,524.32,522.57,523.7,7659.0,520.4905,521.9639,520.2217,521.3467,7659.0
2024-08-08 11:30:00,523.4,523.46,521.44,522.87,10590.0,521.048,521.1077,519.0968,520.5204,10590.0
2024-08-08 12:00:00,523.71,524.72,523.69,523.69,1089.0,521.3566,522.3621,521.3367,521.3367,1089.0
2024-08-08 12:30:00,523.09,524.05,521.38,523.69,9237.0,520.7394,521.6951,519.0371,521.3367,9237.0
2024-08-08 13:00:00,523.44,525.08,523.15,525.08,3682.0,521.0878,522.7205,520.7991,522.7205,3682.0
2024-08-08 13:30:00,525.2,525.48,524.24,525.12,4518.0,522.8399,523.1187,521.8842,522.7603,4518.0
2024-08-08 14:00:00,525.39,525.78,524.56,525.19,4807.0,523.0291,523.4173,522.2028,522.83,4807.0
2024-08-08 14:30:00,525.25,525.25,523.91,524.34,1600.0,522.8897,522.8897,521.5557,521.9838,1600.0
2024-08-08 15:00:00,524.08,524.08,521.83,521.94,12969.0,521.7249,521.7249,519.4851,519.5946,12969.0
2024-08-08 15:30:00,521.99,524.72,521.61,522.8,15714.0,519.6443,522.3621,519.266,520.4507,15714.0
2024-08-09 09:30:00,521.23,523.13,517.96,523.13,7999.0,518.8878,520.7792,515.6324,520.7792,7999.0
2024-08-09 10:00:00,522.18,525.04,522.18,523.3,6257.0,519.8335,522.6806,519.8335,520.9485,6257.0
2024-08-09 10:30:00,522.75,523.86,521.92,523.86,2570.0,520.4009,521.5059,519.5747,521.5059,2570.0
2024-08-09 11:00:00,523.76,525.86,523.09,524.61,11086.0,521.4064,523.4969,520.7394,522.2526,11086.0
2024-08-09 11:30:00,525.39,525.39,524.54,524.55,1689.0,523.0291,523.0291,522.1829,522.1928,1689.0
2024-08-09 12:00:00,523.18,524.34,522.83,523.06,2806.0,520.829,521.9838,520.4806,520.7095,2806.0
2024-08-09 12:30:00,522.93,523.18,522.91,523.12,610.0,520.5801,520.829,520.5602,520.7693,610.0
2024-08-09 13:00:00,523.34,526.84,523.34,526.75,2262.0,520.9883,524.4725,520.9883,524.383,2262.0
2024-08-09 13:30:00,527.45,527.79,526.08,526.13,8654.0,525.0798,525.4183,523.716,523.7657,8654.0
2024-08-09 14:00:00,526.12,526.41,524.78,526.13,8592.0,523.7558,524.0445,522.4218,523.7657,8592.0
2024-08-09 14:30:00,525.62,525.91,523.79,525.91,5756.0,523.258,523.5467,521.4363,523.5467,5756.0
2024-08-09 15:00:00,525.86,526.25,525.31,526.25,2552.0,523.4969,523.8852,522.9494,523.8852,2552.0
2024-08-09 15:30:00,526.25,527.26,525.3,526.91,34451.0,523.8852,524.8907,522.9395,524.5422,34451.0
2024-08-12 09:30:00,524.51,526.24,523.11,523.87,14304.0,522.153,523.8752,520.7593,521.5159,14304.0
2024-08-12 10:00:00,523.89,525.09,523.67,523.99,5405.0,521.5358,522.7304,521.3168,521.6354,5405.0
2024-08-12 10:30:00,524.6,525.22,523.59,525.22,1442.0,522.2426,522.8598,521.2372,522.8598,1442.0
2024-08-12 11:00:00,525.27,525.28,521.92,522.37,10791.0,522.9096,522.9196,519.5747,520.0226,10791.0
2024-08-12 11:30:00,521.97,523.24,521.68,523.24,2669.0,519.6244,520.8887,519.3357,520.8887,2669.0
2024-08-12 12:00:00,523.16,523.21,522.87,523.21,1390.0,520.8091,520.8589,520.5204,520.8589,1390.0
2024-08-12 12:30:00,523.5,523.97,522.74,522.74,3670.0,521.1476,521.6154,520.391,520.391,3670.0
2024-08-12 13:00:00,521.97,523.06,521.93,522.27,6150.0,519.6244,520.7095,519.5846,519.9231,6150.0
2024-08-12 13:30:00,521.76,522.4,520.35,520.35,1100.0,519.4154,520.0525,518.0117,518.0117,1100.0
2024-08-12 14:00:00,520.41,521.51,520.41,521.3,6949.0,518.0714,519.1665,518.0714,518.9574,6949.0
2024-08-12 14:30:00,521.55,521.55,520.81,521.19,2702.0,519.2063,519.2063,518.4696,518.8479,2702.0
2024-08-12 15:00:00,520.94,522.14,520.71,521.78,5980.0,518.5991,519.7937,518.3701,519.4353,5980.0
2024-08-12 15:30:00,521.7,522.15,519.23,520.12,38544.0,519.3556,519.8036,516.8967,517.7827,38544.0
2024-08-13 09:30:00,520.07,522.57,518.87,521.46,16070.0,517.733,520.2217,516.5384,519.1167,16070.0
2024-08-13 10:00:00,520.72,522.92,519.5,520.17,9240.0,518.38,520.5702,517.1655,517.8325,9240.0
2024-08-13 10:30:00,520.43,523.28,520.34,523.05,32452.0,518.0914,520.9285,518.0018,520.6996,32452.0
2024-08-13 11:00:00,523.1,524.89,523.1,524.35,10432.0,520.7494,522.5313,520.7494,521.9937,10432.0
2024-08-13 11:30:00,524.21,524.75,523.92,524.47,12441.0,521.8544,522.3919,521.5657,522.1132,12441.0
2024-08-13 12:00:00,524.49,525.0,523.8,524.14,3981.0,522.1331,522.6408,521.4462,521.7847,3981.0
2024-08-13 12:30:00,523.98,525.0,523.98,524.93,2238.0,521.6254,522.6408,521.6254,522.5711,2238.0
2024-08-13 13:00:00,524.65,524.84,523.65,523.73,1420.0,522.2924,522.4815,521.2969,521.3765,1420.0
2024-08-13 13:30:00,524.17,524.5,523.9,523.94,4013.0,521.8145,522.1431,521.5458,521.5856,4013.0
2024-08-13 14:00:00,524.49,524.5,523.86,524.19,1159.0,522.1331,522.1431,521.5059,521.8345,1159.0
2024-08-13 14:30:00,524.26,524.85,523.58,523.89,5439.0,521.9041,522.4915,521.2272,521.5358,5439.0
2024-08-13 15:00:00,523.94,524.22,523.4,523.81,12677.0,521.5856,521.8643,521.048,521.4562,12677.0
2024-08-13 15:30:00,524.19,525.16,522.61,525.08,18723.0,521.8345,522.8001,520.2616,522.7205,18723.0
2024-08-14 09:30:00,524.23,527.04,524.2,527.04,8362.0,521.8743,524.6716,521.8444,524.6716,8362.0
2024-08-14 10:00:00,525.72,526.03,524.47,524.89,2273.0,523.3576,523.6662,522.1132,522.5313,2273.0
2024-08-14 10:30:00,525.58,525.61,523.7,524.7,11960.0,523.2182,523.2481,521.3467,522.3422,11960.0
2024-08-14 11:00:00,525.18,526.7,525.17,525.49,1509.0,522.82,524.3332,522.8101,523.1286,1509.0
2024-08-14 11:30:00,525.51,527.67,525.39,527.27,3487.0,523.1485,525.2988,523.0291,524.9006,3487.0
2024-08-14 12:00:00,527.59,527.71,525.93,526.01,3425.0,525.2192,525.3386,523.5666,523.6463,3425.0
2024-08-14 12:30:00,526.03,526.39,525.5,526.29,2600.0,523.6662,524.0246,523.1386,523.925,2600.0
2024-08-14 13:00:00,526.26,526.45,525.26,526.45,2500.0,523.8952,524.0843,522.8996,524.0843,2500.0
2024-08-14 13:30:00,526.29,527.22,525.89,526.26,3068.0,523.925,524.8508,523.5268,523.8952,3068.0
2024-08-14 14:00:00,526.25,526.25,525.36,525.83,2381.0,523.8852,523.8852,522.9992,523.4671,2381.0
2024-08-14 14:30:00,526.26,526.88,526.11,526.88,4116.0,523.8952,524.5124,523.7458,524.5124,4116.0
2024-08-14 15:00:00,526.89,527.11,526.12,526.19,4937.0,524.5223,524.7413,523.7558,523.8255,4937.0
2024-08-14 15:30:00,525.98,528.38,525.77,528.0,12913.0,523.6164,526.0056,523.4074,525.6273,12913.0
2024-08-15 09:30:00,535.24,541.64,532.49,540.73,33342.0,532.8348,539.206,530.0972,538.3001,33342.0
2024-08-15 10:00:00,540.88,542.42,539.35,540.38,33793.0,538.4495,539.9825,536.9263,537.9517,33793.0
2024-08-15 10:30:00,540.13,541.05,539.72,540.95,8284.0,537.7028,538.6187,537.2947,538.5191,8284.0
2024-08-15 11:00:00,540.81,544.1,540.23,543.67,10226.0,538.3798,541.655,537.8024,541.2269,10226.0
2024-08-15 11:30:00,544.09,545.43,543.69,545.43,8246.0,541.645,542.979,541.2468,542.979,8246.0
2024-08-15 12:00:00,545.16,546.26,545.11,545.39,8482.0,542.7102,543.8053,542.6604,542.9392,8482.0
2024-08-15 12:30:00,545.47,546.0,544.75,544.86,5573.0,543.0188,543.5464,542.3021,542.4116,5573.0
2024-08-15 13:00:00,544.6,546.6,544.53,546.57,7026.0,542.1527,544.1438,542.0831,544.1139,7026.0
2024-08-15 13:30:00,546.59,546.71,546.19,546.68,2426.0,544.1338,544.2533,543.7356,544.2234,2426.0
2024-08-15 14:00:00,546.39,547.84,546.17,546.97,12897.0,543.9347,545.3782,543.7157,544.5121,12897.0
2024-08-15 14:30:00,547.12,547.54,545.91,546.47,6865.0,544.6614,545.0795,543.4569,544.0143,6865.0
2024-08-15 15:00:00,546.29,549.07,546.29,548.68,19106.0,543.8351,546.6027,543.8351,546.2144,19106.0
2024-08-15 15:30:00,548.68,548.68,545.22,546.88,58011.0,546.2144,546.2144,542.77,544.4225,58011.0
2024-08-16 09:30:00,548.45,548.79,546.28,546.82,39538.0,545.9854,546.3239,543.8252,544.3628,39538.0
2024-08-16 10:00:00,549.8,549.8,546.09,546.6,14140.0,547.3294,547.3294,543.636,544.1438,14140.0
2024-08-16 10:30:00,546.44,547.02,545.52,545.52,10812.0,543.9845,544.5619,543.0686,543.0686,10812.0
2024-08-16 11:00:00,545.65,546.27,545.36,546.1,6000.0,543.198,543.8152,542.9093,543.646,6000.0
2024-08-16 11:30:00,545.87,546.78,545.51,546.77,2700.0,543.417,544.3229,543.0586,544.313,2700.0
2024-08-16 12:00:00,546.58,547.95,546.56,547.95,3668.0,544.1238,545.4877,544.1039,545.4877,3668.0
2024-08-16 12:30:00,547.7,549.06,547.69,549.06,4413.0,545.2388,546.5927,545.2289,546.5927,4413.0
2024-08-16 13:00:00,549.05,549.14,548.3,548.33,5562.0,546.5827,546.6723,545.8361,545.866,5562.0
2024-08-16 13:30:00,548.45,548.85,548.11,548.47,7783.0,545.9854,546.3836,545.647,546.0053,7783.0
2024-08-16 14:00:00,548.0,548.53,547.97,548.4,2812.0,545.5375,546.0651,545.5076,545.9357,2812.0
2024-08-16 14:30:00,548.53,549.26,548.45,548.98,6706.0,546.0651,546.7918,545.9854,546.5131,6706.0
2024-08-16 15:00:00,549.3,549.41,548.53,548.77,6784.0,546.8316,546.9411,546.0651,546.304,6784.0
2024-08-16 15:30:00,548.8,549.31,547.53,548.5,29699.0,546.3339,546.8416,545.0696,546.0352,29699.0
2024-08-19 09:30:00,547.62,548.95,547.21,548.79,7000.0,545.1592,546.4832,544.751,546.3239,7000.0
2024-08-19 10:00:00,549.67,549.67,547.54,547.65,3689.0,547.2,547.2,545.0795,545.189,3689.0
2024-08-19 10:30:00,547.69,547.79,546.78,547.02,4731.0,545.2289,545.3284,544.3229,544.5619,4731.0
2024-08-19 11:00:00,546.52,548.41,546.39,547.97,4803.0,544.0641,545.9456,543.9347,545.5076,4803.0
2024-08-19 11:30:00,547.99,548.74,547.29,547.58,4698.0,545.5275,546.2741,544.8307,545.1193,4698.0
2024-08-19 12:00:00,547.23,547.38,546.12,546.12,4841.0,544.7709,544.9202,543.6659,543.6659,4841.0
2024-08-19 12:30:00,546.14,548.63,546.13,548.4,1785.0,543.6858,546.1646,543.6759,545.9357,1785.0
2024-08-19 13:00:00,548.61,548.61,547.79,548.18,3468.0,546.1447,546.1447,545.3284,545.7167,3468.0
2024-08-19 13:30:00,547.92,549.47,547.91,549.07,2582.0,545.4578,547.0009,545.4479,546.6027,2582.0
2024-08-19 14:00:00,549.06,549.12,548.18,548.51,4815.0,546.5927,546.6524,545.7167,546.0452,4815.0
2024-08-19 14:30:00,548.66,549.94,548.66,549.27,2824.0,546.1945,547.4687,546.1945,546.8018,2824.0
2024-08-19 15:00:00,548.74,549.65,548.69,549.65,5121.0,546.2741,547.18,546.2244,547.18,5121.0
2024-08-19 15:30:00,549.39,550.58,548.62,549.63,28654.0,546.9212,548.1059,546.1547,547.1601,28654.0
2024-08-20 09:30:00,550.42,551.85,549.71,551.85,6677.0,547.9466,549.3702,547.2398,549.3702,6677.0
2024-08-20 10:00:00,550.92,551.87,549.43,550.13,3221.0,548.4443,549.3901,546.961,547.6579,3221.0
2024-08-20 10:30:00,549.95,550.0,548.89,548.89,2485.0,547.4787,547.5285,546.4235,546.4235,2485.0
2024-08-20 11:00:00,549.57,549.65,548.2,548.7,3160.0,547.1004,547.18,545.7366,546.2343,3160.0
2024-08-20 11:30:00,547.98,548.48,547.0,547.0,1900.0,545.5175,546.0153,544.542,544.542,1900.0
2024-08-20 12:00:00,547.39,547.79,546.71,546.84,2543.0,544.9302,545.3284,544.2533,544.3827,2543.0
2024-08-20 12:30:00,547.13,547.14,545.82,545.85,3322.0,544.6714,544.6813,543.3673,543.3971,3322.0
2024-08-20 13:00:00,545.36,545.56,545.23,545.26,3704.0,542.9093,543.1084,542.7799,542.8098,3704.0
2024-08-20 13:30:00,545.14,545.45,544.83,544.83,4224.0,542.6903,542.9989,542.3817,542.3817,4224.0
2024-08-20 14:00:00,545.01,546.03,544.99,546.03,9937.0,542.5609,543.5763,542.541,543.5763,9937.0
2024-08-20 14:30:00,545.71,546.06,545.66,545.68,5002.0,543.2578,543.6062,543.208,543.2279,5002.0
2024-08-20 15:00:00,545.89,547.02,545.89,546.61,2630.0,543.4369,544.5619,543.4369,544.1537,2630.0
2024-08-20 15:30:00,546.36,547.59,545.7,547.05,11243.0,543.9048,545.1293,543.2478,544.5917,11243.0
2024-08-21 09:30:00,549.94,550.16,547.68,548.61,11978.0,547.4687,547.6878,545.2189,546.1447,11978.0
2024-08-21 10:00:00,547.39,548.84,547.39,548.84,1506.0,544.9302,546.3737,544.9302,546.3737,1506.0
2024-08-21 10:30:00,548.72,550.55,548.24,549.9,5770.0,546.2542,548.076,545.7764,547.4289,5770.0
2024-08-21 11:00:00,550.24,550.34,549.1,549.17,1949.0,547.7674,547.8669,546.6325,546.7022,1949.0
2024-08-21 11:30:00,548.51,549.26,548.26,548.83,4560.0,546.0452,546.7918,545.7963,546.3637,4560.0
2024-08-21 12:00:00,548.18,548.58,547.64,548.14,2500.0,545.7167,546.1149,545.1791,545.6768,2500.0
2024-08-21 12:30:00,548.46,549.47,548.46,549.47,6243.0,545.9954,547.0009,545.9954,547.0009,6243.0
2024-08-21 13:00:00,549.51,549.55,548.65,549.26,4183.0,547.0407,547.0805,546.1845,546.7918,4183.0
2024-08-21 13:30:00,549.37,550.08,548.93,549.15,4400.0,546.9013,547.6081,546.4633,546.6823,4400.0
2024-08-21 14:00:00,549.27,549.52,547.59,548.35,9152.0,546.8018,547.0506,545.1293,545.8859,9152.0
2024-08-21 14:30:00,548.75,549.97,548.56,549.32,14419.0,546.2841,547.4986,546.0949,546.8515,14419.0
2024-08-21 15:00:00,549.53,550.47,548.97,549.03,6806.0,547.0606,547.9964,546.5031,546.5628,6806.0
2024-08-21 15:30:00,549.18,551.91,548.33,551.65,27090.0,546.7122,549.4299,545.866,549.1711,27090.0
2024-08-22 09:30:00,552.58,553.82,552.09,553.82,3869.0,550.0969,551.3313,549.6091,551.3313,3869.0
2024-08-22 10:00:00,554.5,554.5,552.02,552.3,1474.0,552.0083,552.0083,549.5394,549.8181,1474.0
2024-08-22 10:30:00,552.17,552.82,550.65,550.65,5967.0,549.6887,550.3358,548.1756,548.1756,5967.0
2024-08-22 11:00:00,550.88,551.38,549.76,550.71,3611.0,548.4045,548.9023,547.2896,548.2353,3611.0
2024-08-22 11:30:00,550.17,550.17,549.23,549.23,1728.0,547.6977,547.6977,546.7619,546.7619,1728.0
2024-08-22 12:00:00,549.25,551.15,549.07,551.15,7083.0,546.7818,548.6733,546.6027,548.6733,7083.0
2024-08-22 12:30:00,551.16,551.16,547.76,548.0,3271.0,548.6833,548.6833,545.2985,545.5375,3271.0
2024-08-22 13:00:00,547.63,547.95,547.51,547.92,1616.0,545.1691,545.4877,545.0497,545.4578,1616.0
2024-08-22 13:30:00,547.77,547.77,546.06,546.14,2020.0,545.3085,545.3085,543.6062,543.6858,2020.0
2024-08-22 14:00:00,546.12,548.99,546.12,548.99,2937.0,543.6659,546.523,543.6659,546.523,2937.0
2024-08-22 14:30:00,548.47,549.94,546.4,546.4,6115.0,546.0053,547.4687,543.9446,543.9446,6115.0
2024-08-22 15:00:00,546.9,547.28,545.52,545.88,17663.0,544.4424,544.8207,543.0686,543.427,17663.0
2024-08-22 15:30:00,545.88,546.95,545.01,546.01,53154.0,543.427,544.4922,542.5609,543.5564,53154.0
2024-08-23 09:30:00,550.16,550.67,545.99,546.95,7845.0,547.6878,548.1955,543.5365,544.4922,7845.0
2024-08-23 10:00:00,547.33,548.44,545.94,548.21,21143.0,544.8705,545.9755,543.4867,545.7465,21143.0
2024-08-23 10:30:00,547.75,548.6,543.65,544.37,20750.0,545.2886,546.1348,541.207,541.9238,20750.0
2024-08-23 11:00:00,544.02,546.68,543.45,545.5,9803.0,541.5753,544.2234,541.0079,543.0487,9803.0
2024-08-23 11:30:00,546.34,546.93,545.46,546.42,1777.0,543.8849,544.4723,543.0089,543.9646,1777.0
2024-08-23 12:00:00,544.96,545.76,544.47,545.02,4341.0,542.5111,543.3075,542.0233,542.5709,4341.0
2024-08-23 12:30:00,544.89,545.15,542.77,543.72,7518.0,542.4414,542.7003,540.331,541.2767,7518.0
2024-08-23 13:00:00,544.01,544.41,543.84,544.4,8417.0,541.5654,541.9636,541.3962,541.9536,8417.0
2024-08-23 13:30:00,544.42,544.72,544.01,544.07,15721.0,541.9735,542.2722,541.5654,541.6251,15721.0
2024-08-23 14:00:00,544.09,546.61,544.08,546.5,10411.0,541.645,544.1537,541.6351,544.0442,10411.0
2024-08-23 14:30:00,545.75,547.0,545.75,545.85,5878.0,543.2976,544.542,543.2976,543.3971,5878.0
2024-08-23 15:00:00,545.87,548.22,545.77,547.92,5378.0,543.417,545.7565,543.3175,545.4578,5378.0
2024-08-23 15:30:00,547.97,549.19,546.55,547.81,25922.0,545.5076,546.7221,544.094,545.3483,25922.0
2024-08-26 09:30:00,547.94,551.2,547.94,550.32,13254.0,545.4777,548.7231,545.4777,547.847,13254.0
2024-08-26 10:00:00,550.43,551.95,550.35,551.46,9603.0,547.9565,549.4697,547.8769,548.9819,9603.0
2024-08-26 10:30:00,552.33,552.33,550.7,550.78,2347.0,549.848,549.848,548.2253,548.305,2347.0
2024-08-26 11:00:00,551.37,551.37,550.69,551.07,2505.0,548.8923,548.8923,548.2154,548.5937,2505.0
2024-08-26 11:30:00,550.43,551.68,549.66,549.66,5947.0,547.9565,549.2009,547.19,547.19,5947.0
2024-08-26 12:00:00,549.45,549.93,548.98,548.98,1015.0,546.9809,547.4588,546.5131,546.5131,1015.0
2024-08-26 12:30:00,549.25,549.73,549.18,549.51,18139.0,546.7818,547.2597,546.7122,547.0407,18139.0
2024-08-26 13:00:00,549.84,549.84,549.07,549.07,1534.0,547.3692,547.3692,546.6027,546.6027,1534.0
2024-08-26 13:30:00,548.68,548.68,546.84,547.59,5170.0,546.2144,546.2144,544.3827,545.1293,5170.0
2024-08-26 14:00:00,547.5,548.66,547.5,548.65,4142.0,545.0397,546.1945,545.0397,546.1845,4142.0
2024-08-26 14:30:00,548.36,548.84,548.13,548.13,5696.0,545.8958,546.3737,545.6669,545.6669,5696.0
2024-08-26 15:00:00,548.22,548.7,547.78,547.82,10550.0,545.7565,546.2343,545.3184,545.3583,10550.0
2024-08-26 15:30:00,547.27,547.39,545.34,546.68,33119.0,544.8107,544.9302,542.8894,544.2234,33119.0
2024-08-27 09:30:00,543.62,550.21,543.31,549.92,11987.0,541.1771,547.7375,540.8685,547.4488,11987.0
2024-08-27 10:00:00,549.01,551.33,547.91,550.74,22974.0,546.5429,548.8525,545.4479,548.2651,22974.0
2024-08-27 10:30:00,550.74,551.65,549.24,550.81,13033.0,548.2651,549.1711,546.7719,548.3348,13033.0
2024-08-27 11:00:00,550.84,551.71,549.64,549.64,19155.0,548.3647,549.2308,547.1701,547.1701,19155.0
2024-08-27 11:30:00,549.43,550.34,549.07,549.45,10423.0,546.961,547.8669,546.6027,546.9809,10423.0
2024-08-27 12:00:00,549.45,549.45,548.71,548.92,2693.0,546.9809,546.9809,546.2443,546.4533,2693.0
2024-08-27 12:30:00,548.59,548.96,547.87,548.63,3561.0,546.1248,546.4931,545.408,546.1646,3561.0
2024-08-27 13:00:00,548.63,549.03,547.8,548.42,7712.0,546.1646,546.5628,545.3384,545.9556,7712.0
2024-08-27 13:30:00,548.8,549.37,548.37,549.37,2300.0,546.3339,546.9013,545.9058,546.9013,2300.0
2024-08-27 14:00:00,549.37,550.92,549.01,550.7,3873.0,546.9013,548.4443,546.5429,548.2253,3873.0
2024-08-27 14:30:00,551.02,551.02,550.11,550.31,3432.0,548.5439,548.5439,547.638,547.8371,3432.0
2024-08-27 15:00:00,550.55,551.09,549.73,550.59,7587.0,548.076,548.6136,547.2597,548.1158,7587.0
2024-08-27 15:30:00,550.48,551.61,550.21,551.31,12280.0,548.0063,549.1312,547.7375,548.8326,12280.0
2024-08-28 09:30:00,552.16,552.74,549.28,551.48,11218.0,549.6788,550.2562,546.8117,549.0018,11218.0
2024-08-28 10:00:00,551.25,552.6,550.96,552.6,3646.0,548.7729,550.1168,548.4842,550.1168,3646.0
2024-08-28 10:30:00,553.03,554.61,553.02,554.3,3780.0,550.5449,552.1178,550.5349,551.8091,3780.0
2024-08-28 11:00:00,554.03,554.36,552.7,552.7,5397.0,551.5404,551.8689,550.2163,550.2163,5397.0
2024-08-28 11:30:00,552.4,552.67,551.96,552.0,3186.0,549.9177,550.1865,549.4797,549.5195,3186.0
2024-08-28 12:00:00,552.82,552.82,552.0,552.0,1352.0,550.3358,550.3358,549.5195,549.5195,1352.0
2024-08-28 12:30:00,552.0,552.96,551.94,552.26,1948.0,549.5195,550.4752,549.4598,549.7783,1948.0
2024-08-28 13:00:00,552.31,552.33,551.91,551.96,858.0,549.8281,549.848,549.4299,549.4797,858.0
2024-08-28 13:30:00,552.31,552.59,550.95,551.2,8372.0,549.8281,550.1068,548.4742,548.7231,8372.0
2024-08-28 14:00:00,550.63,551.23,549.69,550.07,7560.0,548.1556,548.7529,547.2199,547.5982,7560.0
2024-08-28 14:30:00,549.1,550.97,549.08,550.97,2000.0,546.6325,548.4941,546.6126,548.4941,2000.0
2024-08-28 15:00:00,551.22,552.19,550.87,552.19,1801.0,548.743,549.7086,548.3946,549.7086,1801.0
2024-08-28 15:30:00,552.21,552.3,550.08,550.33,9941.0,549.7285,549.8181,547.6081,547.857,9941.0
2024-08-29 09:30:00,555.34,558.14,553.36,558.14,8283.0,552.8445,555.6319,550.8734,555.6319,8283.0
2024-08-29 10:00:00,560.0,560.0,557.12,558.34,5680.0,557.4835,557.4835,554.6165,555.831,5680.0
2024-08-29 10:30:00,558.34,558.34,555.8,556.18,5946.0,555.831,555.831,553.3024,553.6807,5946.0
2024-08-29 11:00:00,556.67,557.17,555.88,556.77,4144.0,554.1685,554.6663,553.382,554.268,4144.0
2024-08-29 11:30:00,557.13,557.13,555.85,556.33,3410.0,554.6264,554.6264,553.3522,553.83,3410.0
2024-08-29 12:00:00,556.59,557.98,556.59,557.98,3920.0,554.0889,555.4726,554.0889,555.4726,3920.0
2024-08-29 12:30:00,558.49,558.83,558.49,558.54,2884.0,555.9803,556.3188,555.9803,556.0301,2884.0
2024-08-29 13:00:00,558.26,558.26,557.43,557.43,2049.0,555.7514,555.7514,554.9251,554.9251,2049.0
2024-08-29 13:30:00,557.44,558.09,557.44,558.09,1425.0,554.935,555.5821,554.935,555.5821,1425.0
2024-08-29 14:00:00,557.82,557.95,556.56,556.56,2613.0,555.3133,555.4427,554.059,554.059,2613.0
2024-08-29 14:30:00,556.63,556.64,554.67,555.46,4612.0,554.1287,554.1386,552.1775,552.9639,4612.0
2024-08-29 15:00:00,555.01,556.16,554.65,555.8,5101.0,552.516,553.6608,552.1576,553.3024,5101.0
2024-08-29 15:30:00,555.52,556.39,552.97,553.99,21706.0,553.0237,553.8898,550.4851,551.5005,21706.0
2024-08-30 09:30:00,557.38,557.38,550.89,551.79,8769.0,554.8753,554.8753,548.4145,549.3104,8769.0
2024-08-30 10:00:00,552.28,554.24,552.01,553.49,8055.0,549.7982,551.7494,549.5294,551.0028,8055.0
2024-08-30 10:30:00,553.19,553.19,552.37,552.38,2076.0,550.7041,550.7041,549.8878,549.8978,2076.0
2024-08-30 11:00:00,551.94,552.31,550.43,550.95,1177.0,549.4598,549.8281,547.9565,548.4742,1177.0
2024-08-30 11:30:00,550.82,550.82,549.67,550.5,2115.0,548.3448,548.3448,547.2,548.0262,2115.0
2024-08-30 12:00:00,549.96,551.0,549.75,549.75,1361.0,547.4887,548.524,547.2796,547.2796,1361.0
2024-08-30 12:30:00,549.38,550.18,549.03,550.18,756.0,546.9113,547.7077,546.5628,547.7077,756.0
2024-08-30 13:00:00,551.87,552.47,551.87,552.24,700.0,549.3901,549.9874,549.3901,549.7584,700.0
2024-08-30 13:30:00,552.22,552.3,551.14,551.14,6212.0,549.7385,549.8181,548.6633,548.6633,6212.0
2024-08-30 14:00:00,551.24,551.76,551.0,551.44,5187.0,548.7629,549.2806,548.524,548.962,5187.0
2024-08-30 14:30:00,551.22,553.39,550.96,553.11,3185.0,548.743,550.9032,548.4842,550.6245,3185.0
2024-08-30 15:00:00,552.85,554.61,552.81,554.61,4774.0,550.3657,552.1178,550.3258,552.1178,4774.0
2024-08-30 15:30:00,554.5,555.17,553.65,554.33,29551.0,552.0083,552.6752,551.1621,551.839,29551.0
2024-09-03 09:30:00,553.29,557.15,551.57,554.05,16793.0,550.8037,554.6463,549.0914,551.5603,16793.0
2024-09-03 10:00:00,553.4,556.06,553.12,555.15,9274.0,550.9132,553.5612,550.6345,552.6553,9274.0
2024-09-03 10:30:00,555.14,557.21,554.66,556.0,6848.0,552.6454,554.7061,552.1675,553.5015,6848.0
2024-09-03 11:00:00,556.03,556.16,555.12,555.95,10216.0,553.5314,553.6608,552.6255,553.4517,10216.0
2024-09-03 11:30:00,556.06,556.42,554.98,555.57,7695.0,553.5612,553.9196,552.4861,553.0734,7695.0
2024-09-03 12:00:00,555.56,556.58,554.75,556.32,4053.0,553.0635,554.0789,552.2571,553.8201,4053.0
2024-09-03 12:30:00,555.81,557.16,555.77,556.17,3908.0,553.3124,554.6563,553.2725,553.6707,3908.0
2024-09-03 13:00:00,556.3,557.53,556.24,557.52,6047.0,553.8002,555.0246,553.7404,555.0147,6047.0
2024-09-03 13:30:00,557.52,558.14,557.08,557.67,10364.0,555.0147,555.6319,554.5767,555.164,10364.0
2024-09-03 14:00:00,557.43,557.47,556.0,556.38,7624.0,554.9251,554.9649,553.5015,553.8798,7624.0
2024-09-03 14:30:00,556.52,557.7,555.75,555.75,4417.0,554.0192,555.1939,553.2526,553.2526,4417.0
2024-09-03 15:00:00,556.2,556.2,553.84,554.6,4212.0,553.7006,553.7006,551.3512,552.1078,4212.0
2024-09-03 15:30:00,554.45,554.86,549.8,552.62,29034.0,551.9585,552.3666,547.3294,550.1367,29034.0
2024-09-04 09:30:00,552.25,556.49,551.66,554.42,12943.0,549.7684,553.9893,549.181,551.9286,12943.0
2024-09-04 10:00:00,554.25,556.58,554.25,555.85,9237.0,551.7594,554.0789,551.7594,553.3522,9237.0
2024-09-04 10:30:00,556.32,557.29,554.89,557.06,10064.0,553.8201,554.7857,552.3965,554.5567,10064.0
2024-09-04 11:00:00,556.79,556.97,555.52,556.02,5685.0,554.288,554.4672,553.0237,553.5214,5685.0
2024-09-04 11:30:00,556.24,556.66,555.44,555.95,3390.0,553.7404,554.1585,552.944,553.4517,3390.0
2024-09-04 12:00:00,555.97,556.53,553.9,555.95,16160.0,553.4716,554.0291,551.4109,553.4517,16160.0
2024-09-04 12:30:00,555.76,556.89,555.6,556.88,5913.0,553.2626,554.3875,553.1033,554.3776,5913.0
2024-09-04 13:00:00,556.79,556.79,555.18,555.76,2255.0,554.288,554.288,552.6852,553.2626,2255.0
2024-09-04 13:30:00,555.27,555.85,554.57,555.58,4071.0,552.7748,553.3522,552.0779,553.0834,4071.0
2024-09-04 14:00:00,555.24,557.28,555.02,557.28,4707.0,552.7449,554.7758,552.5259,554.7758,4707.0
2024-09-04 14:30:00,557.78,557.79,556.09,556.23,4378.0,555.2735,555.2835,553.5911,553.7305,4378.0
2024-09-04 15:00:00,555.98,557.38,555.81,557.0,6736.0,553.4816,554.8753,553.3124,554.497,6736.0
2024-09-04 15:30:00,556.9,559.59,556.9,558.26,20919.0,554.3975,557.0754,554.3975,555.7514,20919.0
2024-09-05 09:30:00,555.35,556.79,550.83,553.31,7552.0,552.8544,554.288,548.3547,550.8236,7552.0
2024-09-05 10:00:00,554.37,555.77,553.77,555.54,5405.0,551.8788,553.2725,551.2815,553.0436,5405.0
2024-09-05 10:30:00,555.79,556.52,554.62,554.63,3554.0,553.2925,554.0192,552.1277,552.1377,3554.0
2024-09-05 11:00:00,554.54,554.54,550.5,550.64,4352.0,552.0481,552.0481,548.0262,548.1656,4352.0
2024-09-05 11:30:00,550.82,551.05,550.03,550.7,3198.0,548.3448,548.5738,547.5583,548.2253,3198.0
2024-09-05 12:00:00,551.17,551.26,550.32,550.69,2600.0,548.6932,548.7828,547.847,548.2154,2600.0
2024-09-05 12:30:00,550.65,553.96,550.45,553.96,2385.0,548.1756,551.4707,547.9765,551.4707,2385.0
2024-09-05 13:00:00,553.53,554.85,553.34,553.34,5423.0,551.0426,552.3567,550.8535,550.8535,5423.0
2024-09-05 13:30:00,553.9,556.61,553.56,555.95,8799.0,551.4109,554.1088,551.0725,553.4517,8799.0
2024-09-05 14:00:00,557.25,557.25,555.97,555.97,6190.0,554.7459,554.7459,553.4716,553.4716,6190.0
2024-09-05 14:30:00,556.4,556.41,555.55,556.17,1800.0,553.8997,553.9097,553.0535,553.6707,1800.0
2024-09-05 15:00:00,555.78,555.78,553.45,554.11,3915.0,553.2825,553.2825,550.963,551.62,3915.0
2024-09-05 15:30:00,554.33,555.77,553.85,554.9,23906.0,551.839,553.2725,551.3612,552.4065,23906.0
2024-09-06 09:30:00,555.31,557.1,554.1,557.1,7990.0,552.8146,554.5966,551.61,554.5966,7990.0
2024-09-06 10:00:00,556.48,557.89,552.41,552.41,3760.0,553.9794,555.383,549.9276,549.9276,3760.0
2024-09-06 10:30:00,551.46,552.51,551.03,551.03,5008.0,548.9819,550.0272,548.5538,548.5538,5008.0
2024-09-06 11:00:00,551.47,552.87,550.27,550.29,2821.0,548.9919,550.3856,547.7973,547.8172,2821.0
2024-09-06 11:30:00,550.73,551.22,549.87,549.87,1600.0,548.2552,548.743,547.3991,547.3991,1600.0
2024-09-06 12:00:00,550.06,550.06,548.87,550.06,2420.0,547.5882,547.5882,546.4036,547.5882,2420.0
2024-09-06 12:30:00,549.72,550.1,548.75,548.78,3200.0,547.2497,547.628,546.2841,546.314,3200.0
2024-09-06 13:00:00,548.25,549.96,548.14,549.33,5591.0,545.7863,547.4887,545.6768,546.8615,5591.0
2024-09-06 13:30:00,548.96,549.59,548.35,549.59,3709.0,546.4931,547.1203,545.8859,547.1203,3709.0
2024-09-06 14:00:00,549.01,549.41,548.14,549.33,4174.0,546.5429,546.9411,545.6768,546.8615,4174.0
2024-09-06 14:30:00,549.38,549.38,548.13,548.51,4369.0,546.9113,546.9113,545.6669,546.0452,4369.0
2024-09-06 15:00:00,548.71,550.2,548.71,549.57,12070.0,546.2443,547.7276,546.2443,547.1004,12070.0
2024-09-06 15:30:00,549.22,549.22,546.77,548.0,45822.0,546.752,546.752,544.313,545.5375,45822.0
2024-09-09 09:30:00,549.88,553.79,549.88,551.3,4764.0,547.409,551.3014,547.409,548.8226,4764.0
2024-09-09 10:00:00,551.75,553.12,551.75,552.25,3549.0,549.2706,550.6345,549.2706,549.7684,3549.0
2024-09-09 10:30:00,552.25,553.39,551.82,552.47,2206.0,549.7684,550.9032,549.3403,549.9874,2206.0
2024-09-09 11:00:00,551.97,552.69,550.56,550.72,3278.0,549.4896,550.2064,548.086,548.2452,3278.0
2024-09-09 11:30:00,551.14,553.68,551.14,553.5,3748.0,548.6633,551.1919,548.6633,551.0127,3748.0
2024-09-09 12:00:00,553.47,553.7,553.17,553.56,1821.0,550.9829,551.2118,550.6842,551.0725,1821.0
2024-09-09 12:30:00,553.39,554.84,553.21,554.84,2356.0,550.9032,552.3467,550.724,552.3467,2356.0
2024-09-09 13:00:00,554.56,554.77,554.36,554.68,2995.0,552.068,552.277,551.8689,552.1874,2995.0
2024-09-09 13:30:00,554.39,554.71,553.29,553.5,2755.0,551.8987,552.2173,550.8037,551.0127,2755.0
2024-09-09 14:00:00,552.49,552.86,552.1,552.44,1800.0,550.0073,550.3756,549.619,549.9575,1800.0
2024-09-09 14:30:00,552.72,553.12,552.38,552.59,2232.0,550.2362,550.6345,549.8978,550.1068,2232.0
2024-09-09 15:00:00,552.59,552.6,551.7,552.39,5507.0,550.1068,550.1168,549.2208,549.9077,5507.0
2024-09-09 15:30:00,552.44,553.64,550.89,553.46,41168.0,549.9575,551.1521,548.4145,550.9729,41168.0
2024-09-10 09:30:00,556.54,556.54,552.44,553.06,4573.0,554.0391,554.0391,549.9575,550.5747,4573.0
2024-09-10 10:00:00,553.92,554.05,551.29,552.54,3487.0,551.4309,551.5603,548.8127,550.0571,3487.0
2024-09-10 10:30:00,553.17,553.18,551.59,552.54,3826.0,550.6842,550.6942,549.1113,550.0571,3826.0
2024-09-10 11:00:00,552.44,553.02,552.23,553.0,12184.0,549.9575,550.5349,549.7485,550.515,12184.0
2024-09-10 11:30:00,553.44,553.48,549.86,550.15,6742.0,550.953,550.9928,547.3891,547.6778,6742.0
2024-09-10 12:00:00,548.41,550.89,548.0,550.89,4468.0,545.9456,548.4145,545.5375,548.4145,4468.0
2024-09-10 12:30:00,550.4,551.18,549.59,550.75,2817.0,547.9267,548.7032,547.1203,548.2751,2817.0
2024-09-10 13:00:00,550.01,550.82,549.53,550.7,21084.0,547.5384,548.3448,547.0606,548.2253,21084.0
2024-09-10 13:30:00,550.48,551.38,550.47,550.77,2811.0,548.0063,548.9023,547.9964,548.295,2811.0
2024-09-10 14:00:00,550.75,551.95,550.75,551.67,2331.0,548.2751,549.4697,548.2751,549.191,2331.0
2024-09-10 14:30:00,551.79,552.25,551.78,552.25,2118.0,549.3104,549.7684,549.3005,549.7684,2118.0
2024-09-10 15:00:00,552.39,553.35,552.39,553.25,22981.0,549.9077,550.8634,549.9077,550.7639,22981.0
2024-09-10 15:30:00,553.31,553.31,551.59,552.29,26445.0,550.8236,550.8236,549.1113,549.8082,26445.0
2024-09-11 09:30:00,550.28,550.28,545.19,545.37,5098.0,547.8072,547.8072,542.7401,542.9193,5098.0
2024-09-11 10:00:00,543.89,544.55,539.94,540.05,3679.0,541.4459,542.103,537.5137,537.6232,3679.0
2024-09-11 10:30:00,539.65,539.91,538.15,538.67,4734.0,537.225,537.4838,535.7317,536.2494,4734.0
2024-09-11 11:00:00,538.69,540.17,537.93,539.92,4305.0,536.2693,537.7426,535.5127,537.4938,4305.0
2024-09-11 11:30:00,539.89,542.8,539.82,541.88,2130.0,537.4639,540.3608,537.3942,539.445,2130.0
2024-09-11 12:00:00,542.93,546.24,542.93,546.23,3280.0,540.4902,543.7854,540.4902,543.7754,3280.0
2024-09-11 12:30:00,546.68,547.1,546.15,546.15,9513.0,544.2234,544.6415,543.6958,543.6958,9513.0
2024-09-11 13:00:00,546.15,546.54,545.19,545.63,5478.0,543.6958,544.084,542.7401,543.1781,5478.0
2024-09-11 13:30:00,546.25,546.48,545.81,546.14,3572.0,543.7953,544.0243,543.3573,543.6858,3572.0
2024-09-11 14:00:00,546.4,547.17,546.0,546.7,5727.0,543.9446,544.7112,543.5464,544.2433,5727.0
2024-09-11 14:30:00,546.76,549.41,546.76,548.96,6834.0,544.303,546.9411,544.303,546.4931,6834.0
2024-09-11 15:00:00,549.07,549.58,548.64,549.0,11625.0,546.6027,547.1104,546.1746,546.533,11625.0
2024-09-11 15:30:00,549.04,550.57,548.19,549.71,28316.0,546.5728,548.0959,545.7266,547.2398,28316.0
2024-09-12 09:30:00,550.51,550.51,547.22,547.5,3277.0,548.0362,548.0362,544.761,545.0397,3277.0
2024-09-12 10:00:00,546.46,547.69,545.87,547.48,3371.0,544.0044,545.2289,543.417,545.0198,3371.0
2024-09-12 10:30:00,546.57,548.01,545.5,546.83,7676.0,544.1139,545.5474,543.0487,544.3727,7676.0
2024-09-12 11:00:00,546.65,548.31,546.19,546.2,2467.0,544.1935,545.8461,543.7356,543.7455,2467.0
2024-09-12 11:30:00,546.2,546.93,545.11,545.12,4931.0,543.7455,544.4723,542.6604,542.6704,4931.0
2024-09-12 12:00:00,545.35,545.49,544.51,544.82,2904.0,542.8994,543.0387,542.0631,542.3717,2904.0
2024-09-12 12:30:00,544.71,546.44,544.71,546.44,3138.0,542.2622,543.9845,542.2622,543.9845,3138.0
2024-09-12 13:00:00,546.37,547.12,546.04,546.96,4584.0,543.9148,544.6614,543.5863,544.5021,4584.0
2024-09-12 13:30:00,547.13,548.45,547.12,548.12,4525.0,544.6714,545.9854,544.6614,545.6569,4525.0
2024-09-12 14:00:00,548.31,549.11,548.06,549.11,5058.0,545.8461,546.6425,545.5972,546.6425,5058.0
2024-09-12 14:30:00,548.79,549.9,548.64,549.88,2834.0,546.3239,547.4289,546.1746,547.409,2834.0
2024-09-12 15:00:00,549.84,551.12,549.83,550.66,5726.0,547.3692,548.6434,547.3592,548.1855,5726.0
2024-09-12 15:30:00,550.94,551.53,550.17,551.5,27861.0,548.4642,549.0516,547.6977,549.0217,27861.0
2024-09-13 09:30:00,551.87,554.25,551.87,553.66,6592.0,549.3901,551.7594,549.3901,551.172,6592.0
2024-09-13 10:00:00,553.66,554.8,551.29,554.5,6639.0,551.172,552.3069,548.8127,552.0083,6639.0
2024-09-13 10:30:00,554.8,555.66,554.27,554.42,7800.0,552.3069,553.163,551.7793,551.9286,7800.0
2024-09-13 11:00:00,554.42,555.04,553.18,553.18,2115.0,551.9286,552.5458,550.6942,550.6942,2115.0
2024-09-13 11:30:00,553.8,555.0,553.37,554.58,9233.0,551.3114,552.506,550.8833,552.0879,9233.0
2024-09-13 12:00:00,554.59,554.59,553.18,553.88,5185.0,552.0978,552.0978,550.6942,551.391,5185.0
2024-09-13 12:30:00,553.85,554.33,553.09,553.82,5256.0,551.3612,551.839,550.6046,551.3313,5256.0
2024-09-13 13:00:00,553.84,554.35,553.54,554.0,2023.0,551.3512,551.8589,551.0526,551.5105,2023.0
2024-09-13 13:30:00,553.99,554.48,553.74,553.74,2855.0,551.5005,551.9883,551.2517,551.2517,2855.0
2024-09-13 14:00:00,553.76,554.18,553.11,553.12,2000.0,551.2716,551.6897,550.6245,550.6345,2000.0
2024-09-13 14:30:00,553.5,553.7,553.28,553.62,5000.0,551.0127,551.2118,550.7937,551.1322,5000.0
2024-09-13 15:00:00,553.5,553.87,552.71,552.72,4368.0,551.0127,551.3811,550.2263,550.2362,4368.0
2024-09-13 15:30:00,552.9,553.01,551.59,551.67,9651.0,550.4154,550.5249,549.1113,549.191,9651.0
2024-09-16 09:30:00,554.99,556.11,552.66,555.49,8199.0,552.496,553.611,550.1765,552.9938,8199.0
2024-09-16 10:00:00,554.89,555.22,553.54,553.54,3121.0,552.3965,552.725,551.0526,551.0526,3121.0
2024-09-16 10:30:00,552.69,553.34,552.25,553.34,9212.0,550.2064,550.8535,549.7684,550.8535,9212.0
2024-09-16 11:00:00,552.72,553.6,552.71,553.6,945.0,550.2362,551.1123,550.2263,551.1123,945.0
2024-09-16 11:30:00,553.25,554.36,553.24,554.36,817.0,550.7639,551.8689,550.7539,551.8689,817.0
2024-09-16 12:00:00,554.52,555.0,553.69,554.77,2841.0,552.0282,552.506,551.2019,552.277,2841.0
2024-09-16 12:30:00,554.65,555.94,554.64,555.72,2413.0,552.1576,553.4418,552.1476,553.2228,2413.0
2024-09-16 13:00:00,556.1,556.11,555.54,555.59,2440.0,553.6011,553.611,553.0436,553.0934,2440.0
2024-09-16 13:30:00,555.32,556.66,554.91,556.66,1008.0,552.8246,554.1585,552.4164,554.1585,1008.0
2024-09-16 14:00:00,556.55,557.43,556.44,557.43,700.0,554.049,554.9251,553.9395,554.9251,700.0
2024-09-16 14:30:00,557.18,557.58,556.52,556.88,2200.0,554.6762,555.0744,554.0192,554.3776,2200.0
2024-09-16 15:00:00,557.17,557.45,555.93,556.58,1100.0,554.6663,554.945,553.4318,554.0789,1100.0
2024-09-16 15:30:00,556.58,557.42,555.93,556.4,10212.0,554.0789,554.9151,553.4318,553.8997,10212.0
2024-09-17 09:30:00,556.71,558.15,554.17,555.31,11995.0,554.2083,555.6418,551.6797,552.8146,11995.0
2024-09-17 10:00:00,555.31,557.58,555.31,555.96,7463.0,552.8146,555.0744,552.8146,553.4617,7463.0
2024-09-17 10:30:00,555.81,556.19,553.9,553.96,4258.0,553.3124,553.6907,551.4109,551.4707,4258.0
2024-09-17 11:00:00,554.47,555.66,554.47,555.37,1780.0,551.9784,553.163,551.9784,552.8743,1780.0
2024-09-17 11:30:00,555.01,555.4,553.96,553.97,1377.0,552.516,552.9042,551.4707,551.4806,1377.0
2024-09-17 12:00:00,553.93,553.93,551.93,552.07,4724.0,551.4408,551.4408,549.4498,549.5892,4724.0
2024-09-17 12:30:00,551.92,552.3,551.22,552.3,8149.0,549.4398,549.8181,548.743,549.8181,8149.0
2024-09-17 13:00:00,552.3,552.76,551.76,552.76,1700.0,549.8181,550.2761,549.2806,550.2761,1700.0
2024-09-17 13:30:00,552.85,553.57,552.32,553.24,3900.0,550.3657,551.0824,549.838,550.7539,3900.0
2024-09-17 14:00:00,553.43,553.61,553.02,553.02,3653.0,550.9431,551.1222,550.5349,550.5349,3653.0
2024-09-17 14:30:00,553.0,553.34,552.27,552.76,5649.0,550.515,550.8535,549.7883,550.2761,5649.0
2024-09-17 15:00:00,552.92,552.98,551.58,551.59,9750.0,550.4354,550.4951,549.1014,549.1113,9750.0
2024-09-17 15:30:00,551.56,552.0,550.62,551.78,25828.0,549.0815,549.5195,548.1457,549.3005,25828.0
2024-09-18 09:30:00,551.65,551.65,546.22,549.6,12813.0,549.1711,549.1711,543.7655,547.1303,12813.0
2024-09-18 10:00:00,550.22,551.05,549.43,550.45,4776.0,547.7475,548.5738,546.961,547.9765,4776.0
2024-09-18 10:30:00,550.27,551.09,549.71,549.71,2782.0,547.7973,548.6136,547.2398,547.2398,2782.0
2024-09-18 11:00:00,549.91,550.52,549.66,550.36,1967.0,547.4389,548.0461,547.19,547.8869,1967.0
2024-09-18 11:30:00,550.41,550.41,549.36,549.43,1264.0,547.9366,547.9366,546.8913,546.961,1264.0
2024-09-18 12:00:00,548.84,550.36,548.23,550.36,1745.0,546.3737,547.8869,545.7664,547.8869,1745.0
2024-09-18 12:30:00,550.37,551.79,550.33,551.78,1822.0,547.8968,549.3104,547.857,549.3005,1822.0
2024-09-18 13:00:00,551.7,552.64,551.69,552.17,1600.0,549.2208,550.1566,549.2109,549.6887,1600.0
2024-09-18 13:30:00,552.3,552.3,550.59,550.77,1500.0,549.8181,549.8181,548.1158,548.295,1500.0
2024-09-18 14:00:00,551.78,554.38,550.01,550.01,3766.0,549.3005,551.8888,547.5384,547.5384,3766.0
2024-09-18 14:30:00,550.72,552.45,549.98,551.36,4057.0,548.2452,549.9675,547.5086,548.8824,4057.0
2024-09-18 15:00:00,550.56,553.06,549.73,551.93,4021.0,548.086,550.5747,547.2597,549.4498,4021.0
2024-09-18 15:30:00,552.55,552.97,549.26,549.95,15983.0,550.067,550.4851,546.7918,547.4787,15983.0
2024-09-19 09:30:00,558.87,560.86,556.08,557.04,17034.0,556.3586,558.3397,553.5812,554.5368,17034.0
2024-09-19 10:00:00,557.14,559.04,557.14,559.04,11954.0,554.6364,556.5278,554.6364,556.5278,11954.0
2024-09-19 10:30:00,560.05,560.31,557.89,557.89,4563.0,557.5333,557.7921,555.383,555.383,4563.0
2024-09-19 11:00:00,557.81,559.27,557.57,559.27,5073.0,555.3034,556.7568,555.0645,556.7568,5073.0
2024-09-19 11:30:00,559.25,559.93,559.2,559.54,2003.0,556.7369,557.4138,556.6871,557.0256,2003.0
2024-09-19 12:00:00,560.05,560.7,560.05,560.7,944.0,557.5333,558.1804,557.5333,558.1804,944.0
2024-09-19 12:30:00,561.13,561.13,559.57,559.57,2262.0,558.6085,558.6085,557.0555,557.0555,2262.0
2024-09-19 13:00:00,559.72,560.05,559.49,559.59,4718.0,557.2048,557.5333,556.9758,557.0754,4718.0
2024-09-19 13:30:00,559.59,561.45,559.58,560.88,2962.0,557.0754,558.927,557.0654,558.3596,2962.0
2024-09-19 14:00:00,560.87,560.87,558.7,558.97,3101.0,558.3496,558.3496,556.1894,556.4582,3101.0
2024-09-19 14:30:00,558.96,559.54,558.87,559.4,3736.0,556.4482,557.0256,556.3586,556.8862,3736.0
2024-09-19 15:00:00,559.4,559.4,558.39,558.39,7892.0,556.8862,556.8862,555.8808,555.8808,7892.0
2024-09-19 15:30:00,558.27,561.77,557.43,560.85,35737.0,555.7613,559.2456,554.9251,558.3297,35737.0
2024-09-20 09:30:00,558.81,562.14,554.61,555.22,114478.0,556.2989,559.6139,552.1178,552.725,114478.0
2024-09-20 10:00:00,555.4,556.38,554.17,555.97,11104.0,552.9042,553.8798,551.6797,553.4716,11104.0
2024-09-20 10:30:00,555.97,556.91,555.46,555.46,6696.0,553.4716,554.4074,552.9639,552.9639,6696.0
2024-09-20 11:00:00,555.4,555.4,552.53,553.04,10920.0,552.9042,552.9042,550.0471,550.5548,10920.0
2024-09-20 11:30:00,553.04,553.97,552.41,553.84,35926.0,550.5548,551.4806,549.9276,551.3512,35926.0
2024-09-20 12:00:00,553.84,555.71,553.63,555.6,2439.0,551.3512,553.2128,551.1422,553.1033,2439.0
2024-09-20 12:30:00,555.35,555.5,554.4,554.91,3769.0,552.8544,553.0038,551.9087,552.4164,3769.0
2024-09-20 13:00:00,555.01,556.25,555.01,555.64,13721.0,552.516,553.7504,552.516,553.1431,13721.0
2024-09-20 13:30:00,555.83,556.59,555.83,556.46,3680.0,553.3323,554.0889,553.3323,553.9594,3680.0
2024-09-20 14:00:00,556.5,556.63,554.66,554.66,10269.0,553.9993,554.1287,552.1675,552.1675,10269.0
2024-09-20 14:30:00,554.57,555.7,553.51,555.7,6791.0,552.0779,553.2029,551.0227,553.2029,6791.0
2024-09-20 15:00:00,555.58,555.74,553.89,554.38,6967.0,553.0834,553.2427,551.401,551.8888,6967.0
2024-09-20 15:30:00,554.03,558.32,553.55,558.2,109048.0,551.5404,555.8111,551.0625,555.6916,109048.0
2024-09-23 09:30:00,559.95,560.02,557.56,557.67,5033.0,557.4338,557.5034,555.0545,555.164,5033.0
2024-09-23 10:00:00,558.77,559.43,558.32,558.98,4546.0,556.2591,556.9161,555.8111,556.4681,4546.0
2024-09-23 10:30:00,558.47,559.02,557.78,557.79,2194.0,555.9604,556.5079,555.2735,555.2835,2194.0
2024-09-23 11:00:00,557.74,557.77,557.04,557.72,1566.0,555.2337,555.2636,554.5368,555.2138,1566.0
2024-09-23 11:30:00,557.85,558.62,557.85,558.01,1225.0,555.3432,556.1097,555.3432,555.5025,1225.0
2024-09-23 12:00:00,557.85,559.47,557.74,559.25,2855.0,555.3432,556.9559,555.2337,556.7369,2855.0
2024-09-23 12:30:00,559.54,559.54,557.52,557.83,2219.0,557.0256,557.0256,555.0147,555.3233,2219.0
2024-09-23 13:00:00,557.38,558.22,557.17,558.21,1566.0,554.8753,555.7115,554.6663,555.7016,1566.0
2024-09-23 13:30:00,558.22,558.3,557.5,558.23,1000.0,555.7115,555.7912,554.9948,555.7215,1000.0
2024-09-23 14:00:00,557.86,558.1,557.26,557.51,2348.0,555.3532,555.5921,554.7558,555.0047,2348.0
2024-09-23 14:30:00,557.86,558.17,557.72,558.05,3019.0,555.3532,555.6618,555.2138,555.5423,3019.0
2024-09-23 15:00:00,558.13,558.13,556.96,556.96,2263.0,555.6219,555.6219,554.4572,554.4572,2263.0
2024-09-23 15:30:00,556.84,558.61,556.84,557.86,16000.0,554.3377,556.0998,554.3377,555.3532,16000.0
2024-09-24 09:30:00,556.73,556.73,551.95,551.95,11641.0,554.2282,554.2282,549.4697,549.4697,11641.0
2024-09-24 10:00:00,552.64,552.99,551.68,551.83,4245.0,550.1566,550.505,549.2009,549.3502,4245.0
2024-09-24 10:30:00,551.5,553.74,551.22,553.17,2533.0,549.0217,551.2517,548.743,550.6842,2533.0
2024-09-24 11:00:00,553.42,555.22,553.42,554.81,12307.0,550.9331,552.725,550.9331,552.3169,12307.0
2024-09-24 11:30:00,554.83,554.83,553.29,553.91,3049.0,552.3368,552.3368,550.8037,551.4209,3049.0
2024-09-24 12:00:00,553.98,555.11,553.64,554.37,3605.0,551.4906,552.6155,551.1521,551.8788,3605.0
2024-09-24 12:30:00,554.18,554.91,553.94,553.94,2110.0,551.6897,552.4164,551.4508,551.4508,2110.0
2024-09-24 13:00:00,553.25,553.51,553.01,553.01,2361.0,550.7639,551.0227,550.5249,550.5249,2361.0
2024-09-24 13:30:00,552.61,553.0,552.39,552.39,1201.0,550.1267,550.515,549.9077,549.9077,1201.0
2024-09-24 14:00:00,552.42,552.42,551.72,551.73,1835.0,549.9376,549.9376,549.2407,549.2507,1835.0
2024-09-24 14:30:00,551.95,552.65,551.71,552.56,3081.0,549.4697,550.1666,549.2308,550.077,3081.0
2024-09-24 15:00:00,552.57,553.32,552.57,552.86,2307.0,550.0869,550.8336,550.0869,550.3756,2307.0
2024-09-24 15:30:00,553.04,553.15,550.8,551.96,39478.0,550.5548,550.6643,548.3249,549.4797,39478.0
2024-09-25 09:30:00,552.0,553.08,549.46,551.99,15665.0,549.5195,550.5946,546.9909,549.5095,15665.0
2024-09-25 10:00:00,551.41,551.6,550.46,551.38,3659.0,548.9321,549.1213,547.9864,548.9023,3659.0
2024-09-25 10:30:00,550.98,551.31,550.23,550.3,1440.0,548.5041,548.8326,547.7574,547.8271,1440.0
2024-09-25 11:00:00,550.34,551.04,549.79,550.39,4458.0,547.8669,548.5638,547.3194,547.9167,4458.0
2024-09-25 11:30:00,550.39,550.52,549.85,550.52,1825.0,547.9167,548.0461,547.3791,548.0461,1825.0
2024-09-25 12:00:00,550.59,550.59,549.66,550.23,1621.0,548.1158,548.1158,547.19,547.7574,1621.0
2024-09-25 12:30:00,550.02,550.04,549.36,549.62,2170.0,547.5484,547.5683,546.8913,547.1502,2170.0
2024-09-25 13:00:00,549.72,550.4,549.59,549.67,1453.0,547.2497,547.9267,547.1203,547.2,1453.0
2024-09-25 13:30:00,549.7,550.03,548.87,550.02,1940.0,547.2298,547.5583,546.4036,547.5484,1940.0
2024-09-25 14:00:00,549.98,549.98,548.5,548.73,2888.0,547.5086,547.5086,546.0352,546.2642,2888.0
2024-09-25 14:30:00,548.73,549.12,547.73,548.23,3767.0,546.2642,546.6524,545.2687,545.7664,3767.0
2024-09-25 15:00:00,548.12,548.48,547.3,547.57,5073.0,545.6569,546.0153,544.8406,545.1094,5073.0
2024-09-25 15:30:00,547.47,549.28,547.47,548.27,44599.0,545.0098,546.8117,545.0098,545.8062,44599.0
2024-09-26 09:30:00,551.16,553.33,550.03,551.24,13067.0,548.6833,550.8435,547.5583,548.7629,13067.0
2024-09-26 10:00:00,552.69,552.86,549.64,550.36,3688.0,550.2064,550.3756,547.1701,547.8869,3688.0
2024-09-26 10:30:00,550.75,552.44,550.75,552.13,4047.0,548.2751,549.9575,548.2751,549.6489,4047.0
2024-09-26 11:00:00,552.01,552.02,550.44,550.45,5185.0,549.5294,549.5394,547.9665,547.9765,5185.0
2024-09-26 11:30:00,550.35,551.59,549.97,551.59,22778.0,547.8769,549.1113,547.4986,549.1113,22778.0
2024-09-26 12:00:00,551.02,552.77,550.84,552.3,6574.0,548.5439,550.286,548.3647,549.8181,6574.0
2024-09-26 12:30:00,551.44,551.53,551.41,551.52,305.0,548.962,549.0516,548.9321,549.0416,305.0
2024-09-26 13:00:00,551.52,551.91,550.54,551.07,4471.0,549.0416,549.4299,548.066,548.5937,4471.0
2024-09-26 13:30:00,551.52,551.9,551.14,551.27,4700.0,549.0416,549.4199,548.6633,548.7928,4700.0
2024-09-26 14:00:00,550.85,552.02,550.79,552.02,4797.0,548.3747,549.5394,548.3149,549.5394,4797.0
2024-09-26 14:30:00,551.28,551.39,550.85,551.26,2196.0,548.8027,548.9122,548.3747,548.7828,2196.0
2024-09-26 15:00:00,551.1,551.38,550.78,550.97,6249.0,548.6235,548.9023,548.305,548.4941,6249.0
2024-09-26 15:30:00,551.01,553.12,550.49,552.71,22874.0,548.5339,550.6345,548.0163,550.2263,22874.0
2024-09-27 09:30:00,553.13,553.89,552.25,552.56,8395.0,550.6444,551.401,549.7684,550.077,8395.0
2024-09-27 10:00:00,553.04,555.39,553.03,554.89,6788.0,550.5548,552.8943,550.5449,552.3965,6788.0
2024-09-27 10:30:00,555.34,557.02,555.0,557.01,7005.0,552.8445,554.5169,552.506,554.507,7005.0
2024-09-27 11:00:00,556.99,557.53,555.51,557.52,7080.0,554.4871,555.0246,553.0137,555.0147,7080.0
2024-09-27 11:30:00,557.25,558.05,555.94,555.94,6532.0,554.7459,555.5423,553.4418,553.4418,6532.0
2024-09-27 12:00:00,555.91,555.96,555.19,555.29,4078.0,553.4119,553.4617,552.6951,552.7947,4078.0
2024-09-27 12:30:00,554.77,555.84,554.14,555.1,9226.0,552.277,553.3422,551.6499,552.6056,9226.0
2024-09-27 13:00:00,554.67,554.67,553.86,553.87,1823.0,552.1775,552.1775,551.3711,551.3811,1823.0
2024-09-27 13:30:00,554.25,554.98,553.67,554.43,1469.0,551.7594,552.4861,551.182,551.9386,1469.0
2024-09-27 14:00:00,554.85,554.85,553.72,554.79,1790.0,552.3567,552.3567,551.2318,552.2969,1790.0
2024-09-27 14:30:00,553.8,554.6,553.8,554.51,3575.0,551.3114,552.1078,551.3114,552.0182,3575.0
2024-09-27 15:00:00,554.68,555.32,554.35,554.62,2949.0,552.1874,552.8246,551.8589,552.1277,2949.0
2024-09-27 15:30:00,554.75,554.88,553.42,553.84,25714.0,552.2571,552.3865,550.9331,551.3512,25714.0
2024-09-30 09:30:00,554.19,558.05,549.33,549.34,6902.0,551.6996,555.5423,546.8615,546.8714,6902.0
2024-09-30 10:00:00,550.97,552.45,550.14,552.45,9578.0,548.4941,549.9675,547.6678,549.9675,9578.0
2024-09-30 10:30:00,553.32,554.54,552.64,553.39,3580.0,550.8336,552.0481,550.1566,550.9032,3580.0
2024-09-30 11:00:00,553.83,554.45,552.85,553.99,19962.0,551.3413,551.9585,550.3657,551.5005,19962.0
2024-09-30 11:30:00,554.45,555.39,553.85,555.39,2841.0,551.9585,552.8943,551.3612,552.8943,2841.0
2024-09-30 12:00:00,555.3,556.0,555.3,555.3,1325.0,552.8047,553.5015,552.8047,552.8047,1325.0
2024-09-30 12:30:00,555.54,555.74,554.1,554.98,5713.0,553.0436,553.2427,551.61,552.4861,5713.0
2024-09-30 13:00:00,554.75,555.8,554.61,555.77,5430.0,552.2571,553.3024,552.1178,553.2725,5430.0
2024-09-30 13:30:00,554.98,555.72,553.87,554.1,3453.0,552.4861,553.2228,551.3811,551.61,3453.0
2024-09-30 14:00:00,553.63,554.39,552.88,553.63,48213.0,551.1422,551.8987,550.3955,551.1422,48213.0
2024-09-30 14:30:00,553.41,555.09,553.0,553.71,2994.0,550.9231,552.5956,550.515,551.2218,2994.0
2024-09-30 15:00:00,553.35,554.72,553.31,553.9,3587.0,550.8634,552.2273,550.8236,551.4109,3587.0
2024-09-30 15:30:00,554.39,557.21,554.33,556.45,33585.0,551.8987,554.7061,551.839,553.9495,33585.0
2024-10-01 09:30:00,556.6,556.6,548.87,550.38,13793.0,554.0988,554.0988,546.4036,547.9068,13793.0
2024-10-01 10:00:00,551.3,551.97,549.09,550.6,4810.0,548.8226,549.4896,546.6226,548.1258,4810.0
2024-10-01 10:30:00,550.79,551.74,550.0,550.0,2600.0,548.3149,549.2607,547.5285,547.5285,2600.0
2024-10-01 11:00:00,549.0,549.12,547.66,548.92,6700.0,546.533,546.6524,545.199,546.4533,6700.0
2024-10-01 11:30:00,548.84,551.21,548.79,550.32,4242.0,546.3737,548.733,546.3239,547.847,4242.0
2024-10-01 12:00:00,551.02,551.02,548.99,549.11,2414.0,548.5439,548.5439,546.523,546.6425,2414.0
2024-10-01 12:30:00,549.18,549.73,548.23,548.55,2774.0,546.7122,547.2597,545.7664,546.085,2774.0
2024-10-01 13:00:00,548.73,548.73,546.57,546.86,4439.0,546.2642,546.2642,544.1139,544.4026,4439.0
2024-10-01 13:30:00,547.14,550.41,547.06,550.41,4761.0,544.6813,547.9366,544.6017,547.9366,4761.0
2024-10-01 14:00:00,551.46,551.55,550.86,550.9,1655.0,548.9819,549.0715,548.3846,548.4244,1655.0
2024-10-01 14:30:00,551.21,551.44,549.37,549.59,6174.0,548.733,548.962,546.9013,547.1203,6174.0
2024-10-01 15:00:00,549.48,550.59,549.15,550.12,3330.0,547.0108,548.1158,546.6823,547.6479,3330.0
2024-10-01 15:30:00,550.59,550.62,547.82,547.95,14579.0,548.1158,548.1457,545.3583,545.4877,14579.0
2024-10-02 09:30:00,549.37,549.37,546.77,548.64,5372.0,546.9013,546.9013,544.313,546.1746,5372.0
2024-10-02 10:00:00,548.79,548.79,545.9,546.91,2574.0,546.3239,546.3239,543.4469,544.4524,2574.0
2024-10-02 10:30:00,547.19,549.05,547.19,548.86,2489.0,544.7311,546.5827,544.7311,546.3936,2489.0
2024-10-02 11:00:00,549.23,550.0,548.86,550.0,1020.0,546.7619,547.5285,546.3936,547.5285,1020.0
2024-10-02 11:30:00,549.99,549.99,547.93,548.82,26530.0,547.5185,547.5185,545.4678,546.3538,26530.0
2024-10-02 12:00:00,549.25,549.76,548.37,548.82,6011.0,546.7818,547.2896,545.9058,546.3538,6011.0
2024-10-02 12:30:00,548.86,549.48,548.52,548.84,4059.0,546.3936,547.0108,546.0551,546.3737,4059.0
2024-10-02 13:00:00,548.57,549.86,548.46,549.12,2177.0,546.1049,547.3891,545.9954,546.6524,2177.0
2024-10-02 13:30:00,549.61,551.24,549.2,550.84,4875.0,547.1402,548.7629,546.7321,548.3647,4875.0
2024-10-02 14:00:00,551.44,551.71,549.05,549.05,6295.0,548.962,549.2308,546.5827,546.5827,6295.0
2024-10-02 14:30:00,549.54,550.0,548.94,549.43,10308.0,547.0705,547.5285,546.4732,546.961,10308.0
2024-10-02 15:00:00,549.49,551.28,549.06,551.27,41801.0,547.0208,548.8027,546.5927,548.7928,41801.0
2024-10-02 15:30:00,550.49,552.21,550.04,551.36,30786.0,548.0163,549.7285,547.5683,548.8824,30786.0
2024-10-03 09:30:00,549.0,550.14,545.04,549.71,66262.0,546.533,547.6678,542.5908,547.2398,66262.0
2024-10-03 10:00:00,549.88,552.64,549.88,550.33,17344.0,547.409,550.1566,547.409,547.857,17344.0
2024-10-03 10:30:00,550.33,552.19,549.86,550.14,20746.0,547.857,549.7086,547.3891,547.6678,20746.0
2024-10-03 11:00:00,550.0,551.69,549.38,551.69,5452.0,547.5285,549.2109,546.9113,549.2109,5452.0
2024-10-03 11:30:00,551.15,552.08,550.7,551.79,8157.0,548.6733,549.5991,548.2253,549.3104,8157.0
2024-10-03 12:00:00,551.5,552.23,550.09,550.09,15913.0,549.0217,549.7485,547.6181,547.6181,15913.0
2024-10-03 12:30:00,550.07,550.07,547.83,548.66,16837.0,547.5982,547.5982,545.3682,546.1945,16837.0
2024-10-03 13:00:00,548.08,549.87,548.08,549.56,6589.0,545.6171,547.3991,545.6171,547.0904,6589.0
2024-10-03 13:30:00,550.01,550.37,549.09,549.88,4100.0,547.5384,547.8968,546.6226,547.409,4100.0
2024-10-03 14:00:00,549.71,550.32,549.58,550.17,2064.0,547.2398,547.847,547.1104,547.6977,2064.0
2024-10-03 14:30:00,550.05,550.05,549.51,549.9,3083.0,547.5782,547.5782,547.0407,547.4289,3083.0
2024-10-03 15:00:00,549.9,549.9,547.94,547.94,12848.0,547.4289,547.4289,545.4777,545.4777,12848.0
2024-10-03 15:30:00,547.79,549.46,545.79,548.57,42292.0,545.3284,546.9909,543.3374,546.1049,42292.0
2024-10-04 09:30:00,552.72,552.72,548.21,550.0,5662.0,550.2362,550.2362,545.7465,547.5285,5662.0
2024-10-04 10:00:00,548.93,549.6,545.08,545.67,4717.0,546.4633,547.1303,542.6306,543.2179,4717.0
2024-10-04 10:30:00,545.58,546.23,544.93,545.84,6148.0,543.1283,543.7754,542.4813,543.3872,6148.0
2024-10-04 11:00:00,545.9,546.76,544.18,544.55,4073.0,543.4469,544.303,541.7346,542.103,4073.0
2024-10-04 11:30:00,544.15,544.45,543.42,543.98,2549.0,541.7048,542.0034,540.978,541.5355,2549.0
2024-10-04 12:00:00,544.87,545.36,544.55,544.57,1755.0,542.4215,542.9093,542.103,542.1229,1755.0
2024-10-04 12:30:00,544.48,546.82,544.47,546.13,2201.0,542.0333,544.3628,542.0233,543.6759,2201.0
2024-10-04 13:00:00,545.57,545.57,545.01,545.27,1750.0,543.1184,543.1184,542.5609,542.8197,1750.0
2024-10-04 13:30:00,545.31,545.59,543.29,544.46,7640.0,542.8595,543.1383,540.8486,542.0134,7640.0
2024-10-04 14:00:00,544.23,544.23,542.74,544.06,6025.0,541.7844,541.7844,540.3011,541.6152,6025.0
2024-10-04 14:30:00,543.8,544.48,542.75,543.1,7571.0,541.3563,542.0333,540.3111,540.6595,7571.0
2024-10-04 15:00:00,543.1,545.22,543.1,544.92,6947.0,540.6595,542.77,540.6595,542.4713,6947.0
2024-10-04 15:30:00,544.96,545.84,544.38,544.53,38775.0,542.5111,543.3872,541.9337,542.0831,38775.0
2024-10-07 09:30:00,540.15,540.15,537.56,538.02,13865.0,537.7227,537.7227,535.1444,535.6023,13865.0
2024-10-07 10:00:00,538.3,540.21,538.18,539.83,9915.0,535.881,537.7825,535.7616,537.4042,9915.0
2024-10-07 10:30:00,539.86,541.44,539.85,540.3,15805.0,537.434,539.0069,537.4241,537.8721,15805.0
2024-10-07 11:00:00,540.54,541.53,540.3,540.63,9014.0,538.111,539.0965,537.8721,538.2006,9014.0
2024-10-07 11:30:00,540.78,540.89,539.44,539.75,5258.0,538.3499,538.4594,537.0159,537.3245,5258.0
2024-10-07 12:00:00,539.75,539.75,539.08,539.39,4400.0,537.3245,537.3245,536.6575,536.9662,4400.0
2024-10-07 12:30:00,539.42,539.68,538.34,539.09,2762.0,536.996,537.2548,535.9209,536.6675,2762.0
2024-10-07 13:00:00,539.1,539.27,538.71,539.1,2645.0,536.6775,536.8467,536.2892,536.6775,2645.0
2024-10-07 13:30:00,538.88,539.05,538.45,538.81,1949.0,536.4584,536.6277,536.0304,536.3888,1949.0
2024-10-07 14:00:00,538.8,539.1,538.37,538.51,3026.0,536.3788,536.6775,535.9507,536.0901,3026.0
2024-10-07 14:30:00,538.45,538.76,537.6,537.66,7397.0,536.0304,536.339,535.1842,535.2439,7397.0
2024-10-07 15:00:00,537.55,539.48,537.53,538.72,11874.0,535.1344,537.0557,535.1145,536.2992,11874.0
2024-10-07 15:30:00,538.44,538.86,537.35,537.76,30313.0,536.0204,536.4385,534.9353,535.3435,30313.0
2024-10-08 09:30:00,537.12,537.59,535.66,536.64,15125.0,535.445,535.9136,533.9896,534.9665,15125.0
2024-10-08 10:00:00,536.57,538.31,536.14,537.93,15604.0,534.8967,536.6313,534.4681,536.2525,15604.0
2024-10-08 10:30:00,537.9,539.72,537.75,538.91,6943.0,536.2226,538.0369,536.0731,537.2294,6943.0
2024-10-08 11:00:00,538.7,539.66,538.12,539.48,2006.0,537.0201,537.9771,536.4419,537.7977,2006.0
2024-10-08 11:30:00,539.39,540.55,539.28,540.08,18137.0,537.7079,538.8643,537.5983,538.3958,18137.0
2024-10-08 12:00:00,540.27,540.28,539.56,540.02,1200.0,538.5852,538.5952,537.8774,538.336,1200.0
2024-10-08 12:30:00,540.1,540.56,540.09,540.38,500.0,538.4157,538.8743,538.4058,538.6949,500.0
2024-10-08 13:00:00,540.55,540.55,539.28,540.32,2628.0,538.8643,538.8643,537.5983,538.635,2628.0
2024-10-08 13:30:00,539.85,540.77,539.81,540.59,2080.0,538.1665,539.0836,538.1266,538.9042,2080.0
2024-10-08 14:00:00,541.02,541.81,540.99,541.42,1874.0,539.3329,540.1204,539.3029,539.7316,1874.0
2024-10-08 14:30:00,541.49,543.42,541.42,542.65,6456.0,539.8014,541.7254,539.7316,540.9578,6456.0
2024-10-08 15:00:00,542.66,543.07,542.24,542.59,5270.0,540.9677,541.3765,540.5491,540.898,5270.0
2024-10-08 15:30:00,542.52,543.45,541.52,543.01,23962.0,540.8282,541.7553,539.8313,541.3167,23962.0
2024-10-09 09:30:00,543.75,547.65,539.67,547.65,12628.0,542.0543,545.9422,537.9871,545.9422,12628.0
2024-10-09 10:00:00,547.84,548.27,546.34,546.35,9020.0,546.1316,546.5602,544.6363,544.6462,9020.0
2024-10-09 10:30:00,545.01,546.07,544.37,545.55,6068.0,543.3104,544.3671,542.6724,543.8487,6068.0
2024-10-09 11:00:00,545.71,547.25,545.38,547.25,2328.0,544.0082,545.5434,543.6793,545.5434,2328.0
2024-10-09 11:30:00,547.1,550.11,547.1,549.46,3355.0,545.3939,548.3945,545.3939,547.7465,3355.0
2024-10-09 12:00:00,549.22,550.18,549.07,549.08,1512.0,547.5073,548.4643,547.3578,547.3677,1512.0
2024-10-09 12:30:00,548.99,549.46,548.15,548.15,2311.0,547.278,547.7465,546.4406,546.4406,2311.0
2024-10-09 13:00:00,547.76,548.45,547.15,548.45,3000.0,546.0518,546.7397,545.4437,546.7397,3000.0
2024-10-09 13:30:00,547.89,548.2,546.49,546.6,2089.0,546.1814,546.4905,544.7858,544.8955,2089.0
2024-10-09 14:00:00,546.23,547.2,546.23,547.02,2000.0,544.5266,545.4936,544.5266,545.3141,2000.0
2024-10-09 14:30:00,547.2,547.2,546.57,546.89,2433.0,545.4936,545.4936,544.8655,545.1846,2433.0
2024-10-09 15:00:00,546.94,547.61,546.91,547.34,4334.0,545.2344,545.9023,545.2045,545.6331,4334.0
2024-10-09 15:30:00,547.45,547.55,545.35,545.63,26211.0,545.7428,545.8425,543.6494,543.9285,26211.0
2024-10-10 09:30:00,544.72,545.03,541.98,543.83,15623.0,543.0213,543.3304,540.2899,542.1341,15623.0
2024-10-10 10:00:00,543.96,545.33,543.57,543.61,14458.0,542.2637,543.6294,541.8749,541.9148,14458.0
2024-10-10 10:30:00,543.86,543.86,541.49,542.26,14723.0,542.164,542.164,539.8014,540.569,14723.0
2024-10-10 11:00:00,542.36,544.8,542.36,544.05,4047.0,540.6687,543.1011,540.6687,542.3534,4047.0
2024-10-10 11:30:00,544.21,544.31,543.42,543.7,8310.0,542.5129,542.6126,541.7254,542.0045,8310.0
2024-10-10 12:00:00,543.83,543.88,543.08,543.57,3735.0,542.1341,542.1839,541.3864,541.8749,3735.0
2024-10-10 12:30:00,543.47,544.06,542.47,542.47,9401.0,541.7752,542.3634,540.7783,540.7783,9401.0
2024-10-10 13:00:00,542.49,543.37,542.0,542.8,11700.0,540.7983,541.6755,540.3098,541.1073,11700.0
2024-10-10 13:30:00,543.12,543.48,540.77,541.88,3128.0,541.4263,541.7852,539.0836,540.1902,3128.0
2024-10-10 14:00:00,541.56,541.7,540.82,540.84,2865.0,539.8712,540.0107,539.1335,539.1534,2865.0
2024-10-10 14:30:00,540.82,541.07,540.08,540.12,14168.0,539.1335,539.3827,538.3958,538.4357,14168.0
2024-10-10 15:00:00,540.72,540.72,539.36,539.55,9985.0,539.0338,539.0338,537.678,537.8674,9985.0
2024-10-10 15:30:00,539.56,541.24,539.27,539.45,58959.0,537.8774,539.5522,537.5883,537.7678,58959.0
2024-10-11 09:30:00,540.26,542.02,539.22,539.43,10794.0,538.5752,540.3297,537.5385,537.7478,10794.0
2024-10-11 10:00:00,539.3,545.4,539.3,545.4,31786.0,537.6182,543.6992,537.6182,543.6992,31786.0
2024-10-11 10:30:00,546.29,547.52,545.51,547.51,9417.0,544.5864,545.8126,543.8089,545.8026,9417.0
2024-10-11 11:00:00,546.72,547.66,546.2,547.55,9350.0,545.0151,545.9521,544.4967,545.8425,9350.0
2024-10-11 11:30:00,547.94,550.58,547.7,550.13,12394.0,546.2313,548.863,545.992,548.4144,12394.0
2024-10-11 12:00:00,550.12,550.65,547.93,548.62,7048.0,548.4045,548.9328,546.2213,546.9092,7048.0
2024-10-11 12:30:00,548.48,548.74,547.99,548.27,5031.0,546.7696,547.0288,546.2811,546.5602,5031.0
2024-10-11 13:00:00,548.31,548.31,547.37,547.84,5976.0,546.6001,546.6001,545.6631,546.1316,5976.0
2024-10-11 13:30:00,548.31,549.61,548.06,549.06,7901.0,546.6001,547.8961,546.3509,547.3478,7901.0
2024-10-11 14:00:00,549.12,549.36,548.22,548.35,2818.0,547.4076,547.6468,546.5104,546.64,2818.0
2024-10-11 14:30:00,548.68,550.2,547.92,550.04,14013.0,546.969,548.4842,546.2113,548.3247,14013.0
2024-10-11 15:00:00,549.92,550.99,549.6,550.41,8174.0,548.2051,549.2718,547.8861,548.6936,8174.0
2024-10-11 15:30:00,550.61,552.31,550.28,551.56,57552.0,548.893,550.5876,548.564,549.84,57552.0
2024-10-14 09:30:00,554.09,554.09,551.05,553.33,8772.0,552.3621,552.3621,549.3316,551.6045,8772.0
2024-10-14 10:00:00,553.56,555.0,552.17,554.6,11384.0,551.8338,553.2693,550.4481,552.8705,11384.0
2024-10-14 10:30:00,554.63,554.77,552.47,552.47,3552.0,552.9004,553.04,550.7471,550.7471,3552.0
2024-10-14 11:00:00,551.7,553.2,551.25,553.15,4138.0,549.9796,551.4749,549.531,551.425,4138.0
2024-10-14 11:30:00,552.91,554.13,552.91,553.99,2101.0,551.1858,552.402,551.1858,552.2624,2101.0
2024-10-14 12:00:00,554.82,554.93,554.2,554.29,901.0,553.0898,553.1995,552.4718,552.5615,901.0
2024-10-14 12:30:00,554.29,554.69,553.88,554.4,3114.0,552.5615,552.9602,552.1528,552.6711,3114.0
2024-10-14 13:00:00,554.1,554.41,553.77,554.12,1806.0,552.3721,552.6811,552.0431,552.392,1806.0
2024-10-14 13:30:00,553.73,553.73,553.18,553.18,1352.0,552.0032,552.0032,551.4549,551.4549,1352.0
2024-10-14 14:00:00,553.14,553.57,552.77,553.36,3949.0,551.4151,551.8437,551.0462,551.6344,3949.0
2024-10-14 14:30:00,553.63,554.21,553.36,553.36,4376.0,551.9035,552.4817,551.6344,551.6344,4376.0
2024-10-14 15:00:00,553.14,553.5,553.04,553.48,3125.0,551.4151,551.7739,551.3154,551.754,3125.0
2024-10-14 15:30:00,553.57,554.05,553.06,553.96,25131.0,551.8437,552.3222,551.3353,552.2325,25131.0
2024-10-15 09:30:00,554.92,557.03,553.48,556.15,15206.0,553.1895,555.2929,551.754,554.4157,15206.0
2024-10-15 10:00:00,556.11,560.17,555.86,560.1,10645.0,554.3758,558.4231,554.1266,558.3534,10645.0
2024-10-15 10:30:00,560.73,561.31,557.2,557.2,5633.0,558.9814,559.5596,555.4624,555.4624,5633.0
2024-10-15 11:00:00,557.88,559.94,557.2,558.92,6531.0,556.1403,558.1939,555.4624,557.177,6531.0
2024-10-15 11:30:00,559.22,559.22,557.75,557.96,1725.0,557.4761,557.4761,556.0107,556.22,1725.0
2024-10-15 12:00:00,557.27,559.57,557.27,559.56,3974.0,555.5322,557.825,555.5322,557.815,3974.0
2024-10-15 12:30:00,559.63,559.64,556.78,556.78,4743.0,557.8848,557.8948,555.0437,555.0437,4743.0
2024-10-15 13:00:00,557.13,557.51,556.84,557.36,3877.0,555.3926,555.7714,555.1035,555.6219,3877.0
2024-10-15 13:30:00,557.28,557.9,557.28,557.52,3104.0,555.5422,556.1602,555.5422,555.7814,3104.0
2024-10-15 14:00:00,557.45,557.62,557.06,557.4,4480.0,555.7116,555.8811,555.3228,555.6618,4480.0
2024-10-15 14:30:00,557.43,557.56,556.15,556.41,5082.0,555.6917,555.8213,554.4157,554.6749,5082.0
2024-10-15 15:00:00,555.99,555.99,554.32,555.22,10437.0,554.2562,554.2562,552.5914,553.4886,10437.0
2024-10-15 15:30:00,555.47,556.58,555.26,556.39,30131.0,553.7378,554.8443,553.5284,554.6549,30131.0
2024-10-16 09:30:00,552.53,557.83,549.64,557.15,31595.0,550.807,556.0904,547.926,555.4126,31595.0
2024-10-16 10:00:00,556.65,557.34,556.45,557.09,16803.0,554.9141,555.602,554.7147,555.3527,16803.0
2024-10-16 10:30:00,556.94,557.36,556.12,556.38,8504.0,555.2032,555.6219,554.3858,554.645,8504.0
2024-10-16 11:00:00,556.48,558.66,556.48,558.44,3471.0,554.7446,556.9178,554.7446,556.6985,3471.0
2024-10-16 11:30:00,558.51,558.9,558.07,558.67,5153.0,556.7683,557.1571,556.3297,556.9278,5153.0
2024-10-16 12:00:00,558.62,560.08,558.61,560.08,4850.0,556.878,558.3334,556.868,558.3334,4850.0
2024-10-16 12:30:00,559.58,560.38,559.39,560.38,4683.0,557.835,558.6325,557.6456,558.6325,4683.0
2024-10-16 13:00:00,560.47,560.53,559.3,559.32,6405.0,558.7222,558.782,557.5559,557.5758,6405.0
2024-10-16 13:30:00,559.45,559.46,558.46,559.18,6458.0,557.7054,557.7154,556.7185,557.4362,6458.0
2024-10-16 14:00:00,559.67,561.6,559.42,560.81,5032.0,557.9247,559.8487,557.6755,559.0611,5032.0
2024-10-16 14:30:00,561.43,561.43,559.84,559.97,3613.0,559.6792,559.6792,558.0942,558.2238,3613.0
2024-10-16 15:00:00,559.83,560.32,559.47,560.32,5855.0,558.0842,558.5727,557.7253,558.5727,5855.0
2024-10-16 15:30:00,560.0,561.42,559.91,560.76,19676.0,558.2537,559.6692,558.1639,559.0113,19676.0
2024-10-17 09:30:00,563.62,563.62,560.12,560.76,20735.0,561.8624,561.8624,558.3733,559.0113,20735.0
2024-10-17 10:00:00,560.75,561.05,560.36,560.88,10271.0,559.0013,559.3004,558.6125,559.1309,10271.0
2024-10-17 10:30:00,560.96,562.44,560.94,562.44,7990.0,559.2107,560.6861,559.1907,560.6861,7990.0
2024-10-17 11:00:00,562.17,563.44,561.09,562.27,8535.0,560.4169,561.6829,559.3403,560.5166,8535.0
2024-10-17 11:30:00,562.53,563.0,562.22,562.71,4108.0,560.7758,561.2443,560.4667,560.9552,4108.0
2024-10-17 12:00:00,563.06,564.15,563.05,564.15,4016.0,561.3041,562.3907,561.2942,562.3907,4016.0
2024-10-17 12:30:00,563.8,565.75,563.8,565.47,7118.0,562.0418,563.9857,562.0418,563.7066,7118.0
2024-10-17 13:00:00,565.75,566.47,564.81,564.99,19333.0,563.9857,564.7035,563.0487,563.2281,19333.0
2024-10-17 13:30:00,564.98,566.18,564.91,565.05,7547.0,563.2181,564.4144,563.1484,563.2879,7547.0
2024-10-17 14:00:00,565.0,565.3,563.12,564.06,6556.0,563.2381,563.5371,561.3639,562.301,6556.0
2024-10-17 14:30:00,564.06,564.37,562.82,563.74,4447.0,562.301,562.61,561.0649,561.982,4447.0
2024-10-17 15:00:00,563.78,565.0,563.39,564.62,7047.0,562.0219,563.2381,561.6331,562.8593,7047.0
2024-10-17 15:30:00,564.01,564.1,563.34,563.9,30974.0,562.2512,562.3409,561.5833,562.1415,30974.0
2024-10-18 09:30:00,563.21,565.78,561.64,561.64,47290.0,561.4537,564.0156,559.8886,559.8886,47290.0
2024-10-18 10:00:00,562.02,562.91,561.37,561.4,2808.0,560.2674,561.1546,559.6194,559.6493,2808.0
2024-10-18 10:30:00,561.17,561.85,560.87,561.55,3266.0,559.42,560.0979,559.121,559.7988,3266.0
2024-10-18 11:00:00,561.2,562.41,561.2,562.15,5943.0,559.4499,560.6562,559.4499,560.397,5943.0
2024-10-18 11:30:00,561.28,561.59,561.01,561.49,2088.0,559.5297,559.8387,559.2605,559.739,2088.0
2024-10-18 12:00:00,561.5,562.09,561.39,561.71,3044.0,559.749,560.3372,559.6393,559.9583,3044.0
2024-10-18 12:30:00,561.52,561.68,560.64,561.08,2792.0,559.7689,559.9284,558.8917,559.3303,2792.0
2024-10-18 13:00:00,561.0,561.35,560.68,560.77,4695.0,559.2505,559.5995,558.9315,559.0213,4695.0
2024-10-18 13:30:00,561.03,561.03,560.07,560.07,1313.0,559.2805,559.2805,558.3234,558.3234,1313.0
2024-10-18 14:00:00,559.57,560.41,558.96,559.63,2857.0,557.825,558.6624,557.2169,557.8848,2857.0
2024-10-18 14:30:00,559.23,559.23,558.32,558.99,4596.0,557.4861,557.4861,556.5789,557.2468,4596.0
2024-10-18 15:00:00,558.74,558.9,557.65,558.57,3499.0,556.9976,557.1571,555.911,556.8281,3499.0
2024-10-18 15:30:00,558.46,559.13,557.2,557.51,20449.0,556.7185,557.3864,555.4624,555.7714,20449.0
2024-10-21 09:30:00,555.81,557.86,555.81,557.3,9769.0,554.0767,556.1203,554.0767,555.5621,9769.0
2024-10-21 10:00:00,557.3,558.47,557.28,557.28,10573.0,555.5621,556.7284,555.5422,555.5422,10573.0
2024-10-21 10:30:00,556.95,556.95,554.55,554.55,5434.0,555.2132,555.2132,552.8207,552.8207,5434.0
2024-10-21 11:00:00,554.7,554.7,551.83,551.98,3799.0,552.9702,552.9702,550.1091,550.2587,3799.0
2024-10-21 11:30:00,551.98,553.91,551.14,553.9,10336.0,550.2587,552.1827,549.4213,552.1727,10336.0
2024-10-21 12:00:00,553.47,554.9,553.19,554.89,4211.0,551.744,553.1696,551.4649,553.1596,4211.0
2024-10-21 12:30:00,554.89,555.4,554.02,555.4,5007.0,553.1596,553.668,552.2923,553.668,5007.0
2024-10-21 13:00:00,555.4,556.76,555.12,556.23,5475.0,553.668,555.0238,553.3889,554.4954,5475.0
2024-10-21 13:30:00,556.06,556.32,555.27,555.68,1954.0,554.326,554.5851,553.5384,553.9471,1954.0
2024-10-21 14:00:00,555.41,555.57,554.67,554.68,4600.0,553.678,553.8375,552.9403,552.9503,4600.0
2024-10-21 14:30:00,554.99,555.0,553.45,554.26,14433.0,553.2593,553.2693,551.7241,552.5316,14433.0
2024-10-21 15:00:00,553.42,556.48,553.0,556.48,18546.0,551.6942,554.7446,551.2755,554.7446,18546.0
2024-10-21 15:30:00,556.48,557.15,555.34,556.74,41807.0,554.7446,555.4126,553.6082,555.0038,41807.0
2024-10-22 09:30:00,555.24,556.01,552.23,552.31,11596.0,553.5085,554.2761,550.5079,550.5876,11596.0
2024-10-22 10:00:00,552.32,552.32,550.86,551.71,4744.0,550.5976,550.5976,549.1422,549.9895,4744.0
2024-10-22 10:30:00,551.55,553.0,550.73,552.94,7181.0,549.83,551.2755,549.0126,551.2157,7181.0
2024-10-22 11:00:00,552.63,552.86,552.28,552.83,4678.0,550.9067,551.1359,550.5577,551.106,4678.0
2024-10-22 11:30:00,553.33,553.97,552.55,552.78,8441.0,551.6045,552.2425,550.8269,551.0562,8441.0
2024-10-22 12:00:00,552.6,553.11,552.19,552.82,3680.0,550.8767,551.3852,550.468,551.0961,3680.0
2024-10-22 12:30:00,552.9,553.75,552.71,553.22,9681.0,551.1758,552.0232,550.9864,551.4948,9681.0
2024-10-22 13:00:00,553.32,553.56,552.58,552.83,2055.0,551.5945,551.8338,550.8568,551.106,2055.0
2024-10-22 13:30:00,552.64,553.37,551.15,553.37,15923.0,550.9166,551.6443,549.4313,551.6443,15923.0
2024-10-22 14:00:00,553.38,553.63,552.76,553.02,5687.0,551.6543,551.9035,551.0362,551.2954,5687.0
2024-10-22 14:30:00,552.96,553.32,552.0,552.0,5469.0,551.2356,551.5945,550.2786,550.2786,5469.0
2024-10-22 15:00:00,552.02,553.12,552.02,552.8,11978.0,550.2986,551.3951,550.2986,551.0761,11978.0
2024-10-22 15:30:00,552.82,553.33,551.75,552.07,32802.0,551.0961,551.6045,550.0294,550.3484,32802.0
2024-10-23 09:30:00,550.0,550.0,537.17,544.6,37627.0,548.2849,548.2849,535.4949,542.9017,37627.0
2024-10-23 10:00:00,543.13,543.6,538.99,539.37,13616.0,541.4363,541.9048,537.3092,537.688,13616.0
2024-10-23 10:30:00,540.04,540.46,536.62,537.73,17197.0,538.3559,538.7746,534.9466,536.0531,17197.0
2024-10-23 11:00:00,538.2,538.3,535.0,535.47,19555.0,536.5217,536.6213,533.3316,533.8002,19555.0
2024-10-23 11:30:00,535.46,539.2,535.15,539.2,7718.0,533.7902,537.5185,533.4812,537.5185,7718.0
2024-10-23 12:00:00,538.81,542.48,538.28,540.39,16869.0,537.1297,540.7883,536.6014,538.7048,16869.0
2024-10-23 12:30:00,540.25,541.66,539.84,540.25,13799.0,538.5653,539.9709,538.1565,538.5653,13799.0
2024-10-23 13:00:00,540.25,540.7,540.0,540.53,9364.0,538.5653,539.0139,538.316,538.8444,9364.0
2024-10-23 13:30:00,540.29,540.71,540.0,540.18,5176.0,538.6051,539.0238,538.316,538.4955,5176.0
2024-10-23 14:00:00,540.01,540.44,539.36,540.27,26851.0,538.326,538.7547,537.678,538.5852,26851.0
2024-10-23 14:30:00,539.4,540.68,539.4,540.06,15190.0,537.7179,538.9939,537.7179,538.3758,15190.0
2024-10-23 15:00:00,539.89,540.35,537.69,539.25,41845.0,538.2064,538.6649,536.0132,537.5684,41845.0
2024-10-23 15:30:00,539.65,543.48,539.54,543.1,44276.0,537.9671,541.7852,537.8575,541.4064,44276.0
2024-10-24 09:30:00,543.71,545.98,542.32,545.98,13360.0,542.0145,544.2774,540.6288,544.2774,13360.0
2024-10-24 10:00:00,545.9,547.91,545.04,547.91,5604.0,544.1976,546.2014,543.3403,546.2014,5604.0
2024-10-24 10:30:00,548.86,549.59,546.68,549.59,7794.0,547.1484,547.8761,544.9752,547.8761,7794.0
2024-10-24 11:00:00,548.73,550.67,548.21,548.41,7843.0,547.0188,548.9528,546.5004,546.6998,7843.0
2024-10-24 11:30:00,548.52,549.01,547.32,547.68,2379.0,546.8095,547.2979,545.6132,545.9721,2379.0
2024-10-24 12:00:00,548.14,548.62,546.96,548.2,7775.0,546.4307,546.9092,545.2543,546.4905,7775.0
2024-10-24 12:30:00,548.93,548.93,546.75,546.75,7213.0,547.2182,547.2182,545.045,545.045,7213.0
2024-10-24 13:00:00,546.82,546.98,546.35,546.98,2978.0,545.1148,545.2743,544.6462,545.2743,2978.0
2024-10-24 13:30:00,546.82,548.17,545.31,545.32,6321.0,545.1148,546.4606,543.6095,543.6194,6321.0
2024-10-24 14:00:00,545.13,545.79,544.52,545.48,7888.0,543.43,544.088,542.8219,543.7789,7888.0
2024-10-24 14:30:00,545.18,545.25,544.29,544.5,4817.0,543.4799,543.5497,542.5927,542.802,4817.0
2024-10-24 15:00:00,544.76,545.53,544.23,545.48,3582.0,543.0612,543.8288,542.5328,543.7789,3582.0
2024-10-24 15:30:00,545.0,545.31,542.0,542.13,31745.0,543.3004,543.6095,540.3098,540.4394,31745.0
2024-10-25 09:30:00,546.6,547.33,544.17,546.4,9824.0,544.8955,545.6232,542.473,544.6961,9824.0
2024-10-25 10:00:00,546.44,547.29,546.11,546.68,3018.0,544.736,545.5833,544.407,544.9752,3018.0
2024-10-25 10:30:00,546.25,546.66,543.88,543.9,3298.0,544.5465,544.9553,542.1839,542.2039,3298.0
2024-10-25 11:00:00,544.11,544.3,542.37,542.37,6544.0,542.4132,542.6026,540.6786,540.6786,6544.0
2024-10-25 11:30:00,542.42,542.44,540.55,542.0,7935.0,540.7285,540.7484,538.8643,540.3098,7935.0
2024-10-25 12:00:00,541.84,542.44,541.8,542.23,10728.0,540.1503,540.7484,540.1104,540.5391,10728.0
2024-10-25 12:30:00,542.17,543.04,541.67,542.54,36156.0,540.4793,541.3466,539.9808,540.8481,36156.0
2024-10-25 13:00:00,542.86,542.86,541.82,542.12,38553.0,541.1671,541.1671,540.1304,540.4294,38553.0
2024-10-25 13:30:00,540.79,541.99,540.0,541.18,58518.0,539.1036,540.2998,538.316,539.4924,58518.0
2024-10-25 14:00:00,541.21,542.44,541.05,541.74,12721.0,539.5223,540.7484,539.3628,540.0506,12721.0
2024-10-25 14:30:00,541.67,543.28,541.6,542.9,8553.0,539.9808,541.5858,539.911,541.207,8553.0
2024-10-25 15:00:00,542.87,543.09,541.36,541.57,3135.0,541.1771,541.3964,539.6718,539.8811,3135.0
2024-10-25 15:30:00,541.75,542.41,541.4,541.93,42501.0,540.0606,540.7185,539.7117,540.24,42501.0
2024-10-28 09:30:00,543.0,544.35,541.0,543.4,12751.0,541.3067,542.6525,539.3129,541.7054,12751.0
2024-10-28 10:00:00,542.8,544.63,542.47,544.63,10493.0,541.1073,542.9316,540.7783,542.9316,10493.0
2024-10-28 10:30:00,545.22,545.22,543.66,543.98,1156.0,543.5198,543.5198,541.9646,542.2836,1156.0
2024-10-28 11:00:00,544.28,544.28,543.44,543.56,814.0,542.5827,542.5827,541.7453,541.8649,814.0
2024-10-28 11:30:00,543.07,544.27,542.97,544.24,4555.0,541.3765,542.5727,541.2768,542.5428,4555.0
2024-10-28 12:00:00,543.97,544.65,543.12,544.42,7093.0,542.2737,542.9515,541.4263,542.7223,7093.0
2024-10-28 12:30:00,544.5,544.69,543.98,544.5,11639.0,542.802,542.9914,542.2836,542.802,11639.0
2024-10-28 13:00:00,544.08,544.12,543.64,543.96,4187.0,542.3833,542.4232,541.9447,542.2637,4187.0
2024-10-28 13:30:00,544.1,544.28,543.98,544.18,2849.0,542.4033,542.5827,542.2836,542.483,2849.0
2024-10-28 14:00:00,544.13,544.47,544.0,544.23,2777.0,542.4332,542.7721,542.3036,542.5328,2777.0
2024-10-28 14:30:00,544.37,545.78,544.35,545.57,3976.0,542.6724,544.078,542.6525,543.8687,3976.0
2024-10-28 15:00:00,545.1,545.39,544.65,545.06,4038.0,543.4001,543.6892,542.9515,543.3603,4038.0
2024-10-28 15:30:00,545.06,545.51,544.61,545.15,16429.0,543.3603,543.8089,542.9117,543.45,16429.0
2024-10-29 09:30:00,543.67,546.56,541.97,546.37,13451.0,541.9746,544.8556,540.2799,544.6662,13451.0
2024-10-29 10:00:00,546.99,550.99,546.54,549.74,15684.0,545.2842,549.2718,544.8356,548.0257,15684.0
2024-10-29 10:30:00,549.73,551.35,549.02,551.35,8352.0,548.0157,549.6306,547.3079,549.6306,8352.0
2024-10-29 11:00:00,550.98,550.98,549.49,550.36,2506.0,549.2618,549.2618,547.7764,548.6437,2506.0
2024-10-29 11:30:00,550.29,550.93,549.51,549.72,7691.0,548.5739,549.212,547.7964,548.0057,7691.0
2024-10-29 12:00:00,551.72,551.98,551.12,551.98,2701.0,549.9995,550.2587,549.4014,550.2587,2701.0
2024-10-29 12:30:00,551.46,552.11,550.92,552.11,2620.0,549.7403,550.3883,549.202,550.3883,2620.0
2024-10-29 13:00:00,552.99,553.08,550.45,550.46,6411.0,551.2655,551.3552,548.7334,548.7434,6411.0
2024-10-29 13:30:00,550.33,550.63,549.66,550.6,1663.0,548.6138,548.9129,547.9459,548.883,1663.0
2024-10-29 14:00:00,550.59,550.63,549.55,550.54,4695.0,548.873,548.9129,547.8363,548.8232,4695.0
2024-10-29 14:30:00,550.6,550.6,549.61,550.46,13470.0,548.883,548.883,547.8961,548.7434,13470.0
2024-10-29 15:00:00,550.04,550.65,548.31,548.67,33349.0,548.3247,548.9328,546.6001,546.959,33349.0
2024-10-29 15:30:00,549.07,549.36,546.93,549.06,34239.0,547.3578,547.6468,545.2244,547.3478,34239.0
2024-10-30 09:30:00,548.46,551.35,546.52,550.5,71837.0,546.7497,549.6306,544.8157,548.7833,71837.0
2024-10-30 10:00:00,549.61,551.89,549.61,551.46,76168.0,547.8961,550.169,547.8961,549.7403,76168.0
2024-10-30 10:30:00,551.94,551.94,549.47,550.0,20150.0,550.2188,550.2188,547.7565,548.2849,20150.0
2024-10-30 11:00:00,550.0,550.0,547.24,547.24,12555.0,548.2849,548.2849,545.5335,545.5335,12555.0
2024-10-30 11:30:00,547.49,547.89,546.51,546.82,9231.0,545.7827,546.1814,544.8057,545.1148,9231.0
2024-10-30 12:00:00,547.64,547.83,545.88,547.49,11263.0,545.9322,546.1216,544.1777,545.7827,11263.0
2024-10-30 12:30:00,547.45,547.48,545.81,546.01,3457.0,545.7428,545.7727,544.1079,544.3073,3457.0
2024-10-30 13:00:00,545.78,545.98,545.5,545.57,4992.0,544.078,544.2774,543.7989,543.8687,4992.0
2024-10-30 13:30:00,545.6,545.6,544.41,544.55,8737.0,543.8986,543.8986,542.7123,542.8518,8737.0
2024-10-30 14:00:00,544.36,545.89,544.33,544.85,6496.0,542.6624,544.1877,542.6325,543.1509,6496.0
2024-10-30 14:30:00,545.08,545.27,544.52,544.77,7357.0,543.3802,543.5696,542.8219,543.0712,7357.0
2024-10-30 15:00:00,544.5,544.95,543.55,544.75,8220.0,542.802,543.2506,541.855,543.0512,8220.0
2024-10-30 15:30:00,544.68,548.47,544.68,547.51,64735.0,542.9814,546.7596,542.9814,545.8026,64735.0
2024-10-31 09:30:00,547.23,547.79,544.52,547.38,16966.0,545.5235,546.0817,542.8219,545.673,16966.0
2024-10-31 10:00:00,547.39,547.41,545.44,545.92,10971.0,545.683,545.7029,543.7391,544.2176,10971.0
2024-10-31 10:30:00,545.92,546.34,544.91,544.91,7624.0,544.2176,544.6363,543.2107,543.2107,7624.0
2024-10-31 11:00:00,545.02,545.12,543.87,545.08,7394.0,543.3204,543.4201,542.174,543.3802,7394.0
2024-10-31 11:30:00,545.08,545.11,542.75,543.38,9270.0,543.3802,543.4101,541.0575,541.6855,9270.0
2024-10-31 12:00:00,543.69,543.69,541.93,541.93,9554.0,541.9945,541.9945,540.24,540.24,9554.0
2024-10-31 12:30:00,542.15,543.01,541.94,542.82,9548.0,540.4593,541.3167,540.25,541.1272,9548.0
2024-10-31 13:00:00,542.56,543.0,542.17,542.63,3011.0,540.8681,541.3067,540.4793,540.9378,3011.0
2024-10-31 13:30:00,542.04,542.04,541.0,541.01,4305.0,540.3497,540.3497,539.3129,539.3229,4305.0
2024-10-31 14:00:00,541.33,541.88,540.48,541.71,5308.0,539.6419,540.1902,538.7945,540.0207,5308.0
2024-10-31 14:30:00,541.22,541.67,540.51,541.54,5912.0,539.5322,539.9808,538.8244,539.8512,5912.0
2024-10-31 15:00:00,541.25,541.25,539.26,540.1,12899.0,539.5621,539.5621,537.5783,538.4157,12899.0
2024-10-31 15:30:00,540.4,540.4,537.51,537.51,44350.0,538.7148,538.7148,535.8338,535.8338,44350.0
2024-11-01 09:30:00,536.6,538.54,536.1,537.3,14631.0,534.9266,536.8606,534.4282,535.6245,14631.0
2024-11-01 10:00:00,537.5,541.44,537.5,541.43,11866.0,535.8238,539.7515,535.8238,539.7416,11866.0
2024-11-01 10:30:00,541.84,542.64,540.84,542.59,4050.0,540.1503,540.9478,539.1534,540.898,4050.0
2024-11-01 11:00:00,542.15,542.48,541.53,542.44,3500.0,540.4593,540.7883,539.8413,540.7484,3500.0
2024-11-01 11:30:00,542.03,542.29,540.45,540.65,4362.0,540.3397,540.5989,538.7646,538.964,4362.0
2024-11-01 12:00:00,540.88,541.17,540.43,540.88,6085.0,539.1933,539.4824,538.7447,539.1933,6085.0
2024-11-01 12:30:00,541.18,542.5,540.08,540.43,4858.0,539.4924,540.8082,538.3958,538.7447,4858.0
2024-11-01 13:00:00,540.44,540.44,538.85,540.07,4176.0,538.7547,538.7547,537.1696,538.3858,4176.0
2024-11-01 13:30:00,540.07,541.94,538.94,540.17,15547.0,538.3858,540.25,537.2593,538.4855,15547.0
2024-11-01 14:00:00,539.93,540.97,539.86,540.56,8242.0,538.2463,539.283,538.1765,538.8743,8242.0
2024-11-01 14:30:00,540.58,540.86,540.2,540.52,1891.0,538.8942,539.1734,538.5154,538.8344,1891.0
2024-11-01 15:00:00,540.43,541.88,540.38,541.14,5143.0,538.7447,540.1902,538.6949,539.4525,5143.0
2024-11-01 15:30:00,540.94,541.45,539.81,540.97,53124.0,539.2531,539.7615,538.1266,539.283,53124.0
2024-11-04 09:30:00,542.03,542.03,536.42,540.67,28947.0,540.3397,540.3397,534.7472,538.9839,28947.0
2024-11-04 10:00:00,541.13,541.55,539.83,540.06,6430.0,539.4425,539.8612,538.1466,538.3758,6430.0
2024-11-04 10:30:00,540.08,540.43,533.31,539.95,29911.0,538.3958,538.7447,531.6469,538.2662,29911.0
2024-11-04 11:00:00,539.65,540.32,539.51,539.88,8216.0,537.9671,538.635,537.8276,538.1964,8216.0
2024-11-04 11:30:00,539.5,539.74,538.35,538.35,9855.0,537.8176,538.0568,536.6712,536.6712,9855.0
2024-11-04 12:00:00,538.48,540.28,538.48,539.89,7842.0,536.8008,538.5952,536.8008,538.2064,7842.0
2024-11-04 12:30:00,539.87,540.42,539.73,540.3,6354.0,538.1864,538.7347,538.0469,538.6151,6354.0
2024-11-04 13:00:00,540.24,540.6,539.56,540.3,5326.0,538.5553,538.9142,537.8774,538.6151,5326.0
2024-11-04 13:30:00,540.31,540.76,540.03,540.3,7609.0,538.6251,539.0737,538.3459,538.6151,7609.0
2024-11-04 14:00:00,540.57,540.96,540.08,540.36,3438.0,538.8843,539.273,538.3958,538.6749,3438.0
2024-11-04 14:30:00,540.28,540.81,540.13,540.13,8224.0,538.5952,539.1235,538.4456,538.4456,8224.0
2024-11-04 15:00:00,540.41,540.76,539.97,540.22,5823.0,538.7248,539.0737,538.2861,538.5354,5823.0
2024-11-04 15:30:00,540.1,542.25,539.63,542.05,25831.0,538.4157,540.559,537.9472,540.3596,25831.0
2024-11-05 09:30:00,543.65,545.43,541.2,544.64,8401.0,541.9547,543.7291,539.5123,542.9416,8401.0
2024-11-05 10:00:00,544.72,544.96,543.05,544.36,7331.0,543.0213,543.2606,541.3565,542.6624,7331.0
2024-11-05 10:30:00,543.9,545.61,543.89,544.97,2020.0,542.2039,543.9085,542.1939,543.2705,2020.0
2024-11-05 11:00:00,544.53,544.95,543.91,544.48,5732.0,542.8319,543.2506,542.2138,542.7821,5732.0
2024-11-05 11:30:00,544.59,545.41,544.0,544.34,3177.0,542.8917,543.7092,542.3036,542.6425,3177.0
2024-11-05 12:00:00,544.22,544.32,543.42,543.9,7266.0,542.5229,542.6226,541.7254,542.2039,7266.0
2024-11-05 12:30:00,543.89,544.14,543.27,543.35,10471.0,542.1939,542.4431,541.5758,541.6556,10471.0
2024-11-05 13:00:00,543.44,543.8,542.53,542.53,1574.0,541.7453,542.1042,540.8381,540.8381,1574.0
2024-11-05 13:30:00,542.46,543.75,542.46,543.19,5710.0,540.7684,542.0543,540.7684,541.4961,5710.0
2024-11-05 14:00:00,543.89,544.13,543.52,543.57,4399.0,542.1939,542.4332,541.8251,541.8749,4399.0
2024-11-05 14:30:00,543.51,543.59,541.25,541.28,12543.0,541.8151,541.8948,539.5621,539.592,12543.0
2024-11-05 15:00:00,541.28,542.19,540.79,541.4,13011.0,539.592,540.4992,539.1036,539.7117,13011.0
2024-11-05 15:30:00,540.81,542.73,539.83,542.7,73155.0,539.1235,541.0375,538.1466,541.0076,73155.0
2024-11-06 09:30:00,550.82,557.0,544.16,553.16,49080.0,549.1023,555.263,542.4631,551.435,49080.0
2024-11-06 10:00:00,553.15,560.22,552.34,559.68,24560.0,551.425,558.473,550.6176,557.9347,24560.0
2024-11-06 10:30:00,560.12,562.41,559.11,560.64,10742.0,558.3733,560.6562,557.3664,558.8917,10742.0
2024-11-06 11:00:00,559.48,565.0,559.48,564.98,13430.0,557.7353,563.2381,557.7353,563.2181,13430.0
2024-11-06 11:30:00,565.17,566.25,564.57,565.02,8531.0,563.4075,564.4842,562.8094,563.258,8531.0
2024-11-06 12:00:00,564.79,566.4,562.99,562.99,15773.0,563.0287,564.6337,561.2343,561.2343,15773.0
2024-11-06 12:30:00,562.72,563.84,562.22,562.63,16284.0,560.9652,562.0817,560.4667,560.8755,16284.0
2024-11-06 13:00:00,562.63,564.56,562.11,564.36,17341.0,560.8755,562.7994,560.3571,562.6001,17341.0
2024-11-06 13:30:00,564.83,566.18,564.31,565.07,5725.0,563.0686,564.4144,562.5502,563.3079,5725.0
2024-11-06 14:00:00,565.13,567.94,565.13,566.85,5749.0,563.3677,566.1689,563.3677,565.0823,5749.0
2024-11-06 14:30:00,567.0,567.02,564.26,564.54,11930.0,565.2318,565.2518,562.5004,562.7795,11930.0
2024-11-06 15:00:00,564.83,565.27,563.83,564.25,16715.0,563.0686,563.5072,562.0717,562.4904,16715.0
2024-11-06 15:30:00,564.87,565.95,563.99,564.66,53651.0,563.1085,564.1851,562.2312,562.8991,53651.0
2024-11-07 09:30:00,565.82,567.49,563.04,565.16,39704.0,564.0555,565.7203,561.2842,563.3976,39704.0
2024-11-07 10:00:00,564.88,567.58,564.87,567.58,6721.0,563.1184,565.81,563.1085,565.81,6721.0
2024-11-07 10:30:00,567.6,570.99,567.6,570.99,15986.0,565.83,569.2094,565.83,569.2094,15986.0
2024-11-07 11:00:00,570.42,571.26,568.74,568.74,14163.0,568.6412,569.4786,566.9664,566.9664,14163.0
2024-11-07 11:30:00,568.5,569.69,568.21,569.24,8116.0,566.7272,567.9135,566.4381,567.4649,8116.0
2024-11-07 12:00:00,569.23,570.68,569.23,570.68,34097.0,567.4549,568.9004,567.4549,568.9004,34097.0
2024-11-07 12:30:00,570.69,571.13,569.42,570.01,5216.0,568.9103,569.349,567.6443,568.2325,5216.0
2024-11-07 13:00:00,569.55,569.72,568.1,568.37,7561.0,567.7739,567.9434,566.3284,566.5976,7561.0
2024-11-07 13:30:00,568.34,568.59,567.91,568.36,19773.0,566.5677,566.8169,566.139,566.5876,19773.0
2024-11-07 14:00:00,567.49,568.43,566.75,568.25,1972.0,565.7203,566.6574,564.9826,566.4779,1972.0
2024-11-07 14:30:00,569.0,571.55,568.82,571.55,7842.0,567.2256,569.7676,567.0462,569.7676,7842.0
2024-11-07 15:00:00,571.38,573.4,571.35,572.35,20699.0,569.5982,571.6119,569.5683,570.5652,20699.0
2024-11-07 15:30:00,572.96,573.72,571.97,572.36,24455.0,571.1733,571.9309,570.1863,570.5751,24455.0
2024-11-08 09:30:00,575.87,575.87,567.41,571.86,19808.0,574.0742,574.0742,565.6406,570.0767,19808.0
2024-11-08 10:00:00,571.96,574.2,571.4,572.81,32875.0,570.1764,572.4094,569.6181,571.0237,32875.0
2024-11-08 10:30:00,571.51,573.76,571.16,573.06,9229.0,569.7278,571.9708,569.3789,571.2729,9229.0
2024-11-08 11:00:00,572.7,573.55,570.17,570.18,11930.0,570.9141,571.7614,568.392,568.4019,11930.0
2024-11-08 11:30:00,571.75,571.78,570.78,570.91,3301.0,569.967,569.9969,569.0001,569.1296,3301.0
2024-11-08 12:00:00,571.01,571.42,570.56,570.81,5125.0,569.2293,569.6381,568.7807,569.03,5125.0
2024-11-08 12:30:00,570.03,570.86,569.75,570.64,5590.0,568.2524,569.0798,567.9733,568.8605,5590.0
2024-11-08 13:00:00,570.33,570.69,569.78,569.79,6300.0,568.5515,568.9103,568.0032,568.0131,6300.0
2024-11-08 13:30:00,570.0,570.21,568.73,568.74,5966.0,568.2225,568.4318,566.9564,566.9664,5966.0
2024-11-08 14:00:00,568.46,570.0,568.46,570.0,4629.0,566.6873,568.2225,566.6873,568.2225,4629.0
2024-11-08 14:30:00,570.13,570.13,568.4,568.76,3848.0,568.3521,568.3521,566.6275,566.9864,3848.0
2024-11-08 15:00:00,568.55,568.72,566.64,566.64,10820.0,566.777,566.9465,564.873,564.873,10820.0
2024-11-08 15:30:00,566.79,568.27,566.41,567.64,20580.0,565.0225,566.4979,564.6437,565.8698,20580.0
2024-11-11 09:30:00,567.76,572.83,567.76,572.39,17644.0,565.9895,571.0437,565.9895,570.605,17644.0
2024-11-11 10:00:00,573.15,573.92,571.03,571.93,10851.0,571.3627,572.1303,569.2493,570.1465,10851.0
2024-11-11 10:30:00,572.02,572.23,570.56,570.95,6639.0,570.2362,570.4455,568.7807,569.1695,6639.0
2024-11-11 11:00:00,571.59,571.59,570.7,570.94,2157.0,569.8075,569.8075,568.9203,569.1596,2157.0
2024-11-11 11:30:00,570.69,572.2,569.9,572.17,5738.0,568.9103,570.4156,568.1228,570.3857,5738.0
2024-11-11 12:00:00,572.51,572.58,571.11,571.64,17974.0,570.7247,570.7944,569.329,569.8574,17974.0
2024-11-11 12:30:00,571.64,571.64,570.67,570.67,2545.0,569.8574,569.8574,568.8904,568.8904,2545.0
2024-11-11 13:00:00,570.19,570.19,568.55,568.55,18838.0,568.4119,568.4119,566.777,566.777,18838.0
2024-11-11 13:30:00,568.34,569.37,567.99,568.61,10514.0,566.5677,567.5944,566.2188,566.8368,10514.0
2024-11-11 14:00:00,568.76,569.2,568.06,568.06,2612.0,566.9864,567.425,566.2885,566.2885,2612.0
2024-11-11 14:30:00,568.38,568.38,566.68,567.09,5680.0,566.6075,566.6075,564.9128,565.3216,5680.0
2024-11-11 15:00:00,567.38,567.38,566.01,566.12,9359.0,565.6107,565.6107,564.2449,564.3546,9359.0
2024-11-11 15:30:00,565.92,566.54,564.86,564.98,37917.0,564.1552,564.7733,563.0985,563.2181,37917.0
2024-11-12 09:30:00,564.09,565.3,559.71,563.69,22899.0,562.3309,563.5371,557.9646,561.9322,22899.0
2024-11-12 10:00:00,562.59,565.37,562.59,564.06,15466.0,560.8356,563.6069,560.8356,562.301,15466.0
2024-11-12 10:30:00,563.75,565.21,563.71,565.21,4941.0,561.992,563.4474,561.9521,563.4474,4941.0
2024-11-12 11:00:00,565.21,565.53,563.65,564.06,5610.0,563.4474,563.7664,561.8923,562.301,5610.0
2024-11-12 11:30:00,563.86,563.98,563.13,563.92,4102.0,562.1016,562.2213,561.3739,562.1614,4102.0
2024-11-12 12:00:00,563.48,564.34,563.18,564.34,9340.0,561.7228,562.5801,561.4238,562.5801,9340.0
2024-11-12 12:30:00,564.2,564.37,562.69,562.69,3483.0,562.4406,562.61,560.9353,560.9353,3483.0
2024-11-12 13:00:00,562.5,564.17,562.42,563.92,16057.0,560.7459,562.4107,560.6661,562.1614,16057.0
2024-11-12 13:30:00,564.13,564.55,563.82,564.37,14046.0,562.3708,562.7895,562.0618,562.61,14046.0
2024-11-12 14:00:00,564.37,564.97,564.24,564.93,15864.0,562.61,563.2082,562.4804,563.1683,15864.0
2024-11-12 14:30:00,564.8,564.87,563.38,564.62,24860.0,563.0387,563.1085,561.6231,562.8593,24860.0
2024-11-12 15:00:00,564.8,565.98,564.09,565.19,22524.0,563.0387,564.215,562.3309,563.4275,22524.0
2024-11-12 15:30:00,565.14,565.38,564.2,564.9,36275.0,563.3776,563.6169,562.4406,563.1384,36275.0
2024-11-13 09:30:00,561.21,565.0,561.21,565.0,18482.0,559.4599,563.2381,559.4599,563.2381,18482.0
2024-11-13 10:00:00,565.0,565.95,564.17,565.8,10101.0,563.2381,564.1851,562.4107,564.0356,10101.0
2024-11-13 10:30:00,565.7,571.05,565.46,571.05,16260.0,563.9359,569.2692,563.6966,569.2692,16260.0
2024-11-13 11:00:00,570.4,571.7,570.01,571.35,5057.0,568.6212,569.9172,568.2325,569.5683,5057.0
2024-11-13 11:30:00,572.16,572.93,571.67,572.48,4626.0,570.3757,571.1433,569.8873,570.6947,4626.0
2024-11-13 12:00:00,571.86,572.39,571.32,571.77,2316.0,570.0767,570.605,569.5384,569.987,2316.0
2024-11-13 12:30:00,572.31,574.13,572.31,573.21,5904.0,570.5253,572.3396,570.5253,571.4225,5904.0
2024-11-13 13:00:00,573.07,573.27,571.06,571.36,3337.0,571.2829,571.4823,569.2792,569.5782,3337.0
2024-11-13 13:30:00,571.61,573.19,571.6,572.81,3728.0,569.8275,571.4025,569.8175,571.0237,3728.0
2024-11-13 14:00:00,572.95,573.11,572.38,572.38,5375.0,571.1633,571.3228,570.5951,570.5951,5375.0
2024-11-13 14:30:00,572.14,572.2,571.16,572.2,8664.0,570.3558,570.4156,569.3789,570.4156,8664.0
2024-11-13 15:00:00,572.1,572.63,571.47,571.9,7457.0,570.3159,570.8443,569.6879,570.1166,7457.0
2024-11-13 15:30:00,571.8,572.74,570.75,571.2,26538.0,570.0169,570.9539,568.9701,569.4187,26538.0
2024-11-14 09:30:00,573.73,573.73,565.64,567.16,12829.0,571.9409,571.9409,563.8761,565.3913,12829.0
2024-11-14 10:00:00,567.15,567.74,566.3,567.37,4714.0,565.3814,565.9695,564.534,565.6007,4714.0
2024-11-14 10:30:00,566.85,571.25,566.84,571.25,11589.0,565.0823,569.4686,565.0723,569.4686,11589.0
2024-11-14 11:00:00,570.61,572.18,570.17,571.12,26124.0,568.8306,570.3957,568.392,569.339,26124.0
2024-11-14 11:30:00,571.12,571.4,569.64,569.95,62503.0,569.339,569.6181,567.8636,568.1726,62503.0
2024-11-14 12:00:00,570.01,570.02,567.67,567.88,20868.0,568.2325,568.2424,565.8997,566.1091,20868.0
2024-11-14 12:30:00,567.64,570.29,566.9,570.29,9094.0,565.8698,568.5116,565.1322,568.5116,9094.0
2024-11-14 13:00:00,570.21,570.39,568.18,568.18,5669.0,568.4318,568.6113,566.4082,566.4082,5669.0
2024-11-14 13:30:00,567.74,568.07,565.76,566.33,4676.0,565.9695,566.2985,563.9957,564.5639,4676.0
2024-11-14 14:00:00,566.26,566.79,565.65,566.0,3767.0,564.4941,565.0225,563.886,564.235,3767.0
2024-11-14 14:30:00,565.78,566.28,565.1,565.49,5756.0,564.0156,564.5141,563.3378,563.7265,5756.0
2024-11-14 15:00:00,565.75,565.75,564.47,565.53,8079.0,563.9857,563.9857,562.7097,563.7664,8079.0
2024-11-14 15:30:00,565.67,565.76,563.82,564.63,26495.0,563.906,563.9957,562.0618,562.8692,26495.0
2024-11-15 09:30:00,562.78,565.17,557.9,559.34,37170.0,561.025,563.4075,556.1602,557.5957,37170.0
2024-11-15 10:00:00,560.02,560.12,552.32,553.3,11636.0,558.2736,558.3733,550.5976,551.5746,11636.0
2024-11-15 10:30:00,553.25,554.76,552.15,552.76,13243.0,551.5247,553.03,550.4281,551.0362,13243.0
2024-11-15 11:00:00,552.74,552.74,551.59,551.68,5517.0,551.0163,551.0163,549.8699,549.9596,5517.0
2024-11-15 11:30:00,551.64,552.48,549.78,550.36,5819.0,549.9197,550.7571,548.0655,548.6437,5819.0
2024-11-15 12:00:00,550.37,551.44,549.76,549.85,6136.0,548.6537,549.7204,548.0456,548.1353,6136.0
2024-11-15 12:30:00,549.52,550.33,548.73,550.32,3381.0,547.8063,548.6138,547.0188,548.6039,3381.0
2024-11-15 13:00:00,550.33,550.33,549.5,550.24,5612.0,548.6138,548.6138,547.7864,548.5241,5612.0
2024-11-15 13:30:00,550.09,550.09,547.95,548.33,3051.0,548.3746,548.3746,546.2412,546.6201,3051.0
2024-11-15 14:00:00,548.56,549.36,548.27,548.97,4606.0,546.8493,547.6468,546.5602,547.2581,4606.0
2024-11-15 14:30:00,548.73,550.06,548.73,549.06,4320.0,547.0188,548.3447,547.0188,547.3478,4320.0
2024-11-15 15:00:00,548.93,549.33,547.91,548.02,17506.0,547.2182,547.6169,546.2014,546.311,17506.0
2024-11-15 15:30:00,548.09,549.97,547.29,548.01,52044.0,546.3808,548.2549,545.5833,546.3011,52044.0
2024-11-18 09:30:00,547.63,549.55,546.13,547.68,15098.0,545.9222,547.8363,544.4269,545.9721,15098.0
2024-11-18 10:00:00,547.83,548.36,545.22,545.41,10210.0,546.1216,546.65,543.5198,543.7092,10210.0
2024-11-18 10:30:00,545.16,547.61,545.16,547.61,7481.0,543.4599,545.9023,543.4599,545.9023,7481.0
2024-11-18 11:00:00,547.61,549.54,547.6,548.86,22661.0,545.9023,547.8263,545.8923,547.1484,22661.0
2024-11-18 11:30:00,549.35,549.97,548.62,548.87,20487.0,547.6369,548.2549,546.9092,547.1584,20487.0
2024-11-18 12:00:00,548.8,549.21,548.48,548.77,8780.0,547.0886,547.4973,546.7696,547.0587,8780.0
2024-11-18 12:30:00,548.86,550.38,548.56,550.24,3588.0,547.1484,548.6637,546.8493,548.5241,3588.0
2024-11-18 13:00:00,550.04,550.19,547.88,547.88,5989.0,548.3247,548.4743,546.1715,546.1715,5989.0
2024-11-18 13:30:00,547.88,549.03,547.65,547.89,11779.0,546.1715,547.3179,545.9422,546.1814,11779.0
2024-11-18 14:00:00,548.03,548.2,547.13,547.13,7943.0,546.321,546.4905,545.4238,545.4238,7943.0
2024-11-18 14:30:00,547.13,548.36,546.74,548.36,12884.0,545.4238,546.65,545.035,546.65,12884.0
2024-11-18 15:00:00,548.29,548.3,546.47,547.67,14586.0,546.5802,546.5902,544.7659,545.9621,14586.0
2024-11-18 15:30:00,547.67,550.04,547.52,549.15,30359.0,545.9621,548.3247,545.8126,547.4375,30359.0
2024-11-19 09:30:00,544.67,544.99,542.19,544.88,8460.0,542.9715,543.2905,540.4992,543.1808,8460.0
2024-11-19 10:00:00,544.36,546.15,543.59,545.76,4701.0,542.6624,544.4469,541.8948,544.0581,4701.0
2024-11-19 10:30:00,545.76,547.28,545.55,547.0,3435.0,544.0581,545.5733,543.8487,545.2942,3435.0
2024-11-19 11:00:00,546.75,548.48,546.12,548.35,4742.0,545.045,546.7696,544.417,546.64,4742.0
2024-11-19 11:30:00,548.48,549.03,548.12,548.77,13213.0,546.7696,547.3179,546.4107,547.0587,13213.0
2024-11-19 12:00:00,548.86,548.92,548.19,548.81,6401.0,547.1484,547.2082,546.4805,547.0986,6401.0
2024-11-19 12:30:00,549.55,549.62,548.63,548.73,5405.0,547.8363,547.906,546.9191,547.0188,5405.0
2024-11-19 13:00:00,548.62,548.62,547.92,548.05,5715.0,546.9092,546.9092,546.2113,546.3409,5715.0
2024-11-19 13:30:00,548.0,549.5,547.82,549.3,10445.0,546.2911,547.7864,546.1117,547.587,10445.0
2024-11-19 14:00:00,549.43,549.5,547.34,547.34,4508.0,547.7166,547.7864,545.6331,545.6331,4508.0
2024-11-19 14:30:00,547.55,548.22,547.28,547.77,4546.0,545.8425,546.5104,545.5733,546.0618,4546.0
2024-11-19 15:00:00,547.81,548.72,547.6,548.64,9863.0,546.1017,547.0088,545.8923,546.9291,9863.0
2024-11-19 15:30:00,548.91,548.91,547.6,547.76,20812.0,547.1983,547.1983,545.8923,546.0518,20812.0
2024-11-20 09:30:00,549.51,552.27,545.73,549.29,15150.0,547.7964,550.5478,544.0282,547.5771,15150.0
2024-11-20 10:00:00,549.96,549.96,547.24,548.07,10273.0,548.245,548.245,545.5335,546.3609,10273.0
2024-11-20 10:30:00,548.07,550.29,547.32,549.76,6058.0,546.3609,548.5739,545.6132,548.0456,6058.0
2024-11-20 11:00:00,549.76,549.77,548.43,548.51,5220.0,548.0456,548.0556,546.7197,546.7995,5220.0
2024-11-20 11:30:00,548.49,550.69,548.07,550.69,5481.0,546.7796,548.9727,546.3609,548.9727,5481.0
2024-11-20 12:00:00,550.69,551.11,549.33,549.83,4110.0,548.9727,549.3914,547.6169,548.1154,4110.0
2024-11-20 12:30:00,549.98,550.74,549.74,549.88,5084.0,548.2649,549.0225,548.0257,548.1652,5084.0
2024-11-20 13:00:00,549.99,550.12,549.44,550.12,3652.0,548.2749,548.4045,547.7266,548.4045,3652.0
2024-11-20 13:30:00,550.12,550.12,549.13,549.15,2636.0,548.4045,548.4045,547.4176,547.4375,2636.0
2024-11-20 14:00:00,549.15,549.49,548.44,548.73,5859.0,547.4375,547.7764,546.7297,547.0188,5859.0
2024-11-20 14:30:00,548.64,550.02,548.64,549.13,17225.0,546.9291,548.3048,546.9291,547.4176,17225.0
2024-11-20 15:00:00,548.97,549.01,548.15,548.49,7363.0,547.2581,547.2979,546.4406,546.7796,7363.0
2024-11-20 15:30:00,548.63,550.61,548.58,549.29,36278.0,546.9191,548.893,546.8693,547.5771,36278.0
2024-11-21 09:30:00,550.38,552.13,547.69,550.08,21490.0,548.6637,550.4082,545.9821,548.3646,21490.0
2024-11-21 10:00:00,549.49,552.04,549.49,551.14,8728.0,547.7764,550.3185,547.7764,549.4213,8728.0
2024-11-21 10:30:00,550.76,551.54,549.78,550.7,9750.0,549.0425,549.82,548.0655,548.9827,9750.0
2024-11-21 11:00:00,551.35,552.41,551.03,552.02,13722.0,549.6306,550.6873,549.3116,550.2986,13722.0
2024-11-21 11:30:00,552.36,552.5,550.21,550.56,18930.0,550.6375,550.7771,548.4942,548.8431,18930.0
2024-11-21 12:00:00,550.43,551.98,550.34,551.93,15468.0,548.7135,550.2587,548.6238,550.2088,15468.0
2024-11-21 12:30:00,551.78,554.35,551.51,553.95,30245.0,550.0593,552.6213,549.7901,552.2225,30245.0
2024-11-21 13:00:00,554.52,555.28,553.29,554.09,5491.0,552.7908,553.5484,551.5646,552.3621,5491.0
2024-11-21 13:30:00,554.01,554.26,553.24,553.45,2903.0,552.2823,552.5316,551.5147,551.7241,2903.0
2024-11-21 14:00:00,553.3,553.3,552.08,552.55,9545.0,551.5746,551.5746,550.3584,550.8269,9545.0
2024-11-21 14:30:00,552.55,553.34,551.93,553.34,5241.0,550.8269,551.6144,550.2088,551.6144,5241.0
2024-11-21 15:00:00,553.37,553.71,552.8,553.71,4756.0,551.6443,551.9833,551.0761,551.9833,4756.0
2024-11-21 15:30:00,553.5,554.98,552.75,554.44,29278.0,551.7739,553.2493,551.0263,552.711,29278.0
2024-11-22 09:30:00,555.55,560.52,555.55,559.44,10006.0,553.8175,558.772,553.8175,557.6954,10006.0
2024-11-22 10:00:00,559.85,559.86,558.47,558.79,3867.0,558.1041,558.1141,556.7284,557.0474,3867.0
2024-11-22 10:30:00,559.92,560.13,558.78,559.35,6586.0,558.1739,558.3833,557.0375,557.6057,6586.0
2024-11-22 11:00:00,558.74,558.85,557.62,558.51,2100.0,556.9976,557.1073,555.8811,556.7683,2100.0
2024-11-22 11:30:00,558.5,560.4,558.13,559.17,2252.0,556.7583,558.6524,556.3895,557.4263,2252.0
2024-11-22 12:00:00,559.09,561.32,559.09,561.21,1321.0,557.3465,559.5696,557.3465,559.4599,1321.0
2024-11-22 12:30:00,561.93,562.08,560.7,562.08,2000.0,560.1776,560.3272,558.9515,560.3272,2000.0
2024-11-22 13:00:00,561.88,562.09,561.56,561.56,1216.0,560.1278,560.3372,559.8088,559.8088,1216.0
2024-11-22 13:30:00,561.51,561.57,560.46,560.46,1150.0,559.759,559.8188,558.7122,558.7122,1150.0
2024-11-22 14:00:00,560.43,560.49,559.76,560.49,2281.0,558.6823,558.7421,558.0144,558.7421,2281.0
2024-11-22 14:30:00,560.63,562.04,560.57,561.42,3100.0,558.8817,560.2873,558.8219,559.6692,3100.0
2024-11-22 15:00:00,561.1,561.1,559.95,560.51,4959.0,559.3502,559.3502,558.2038,558.7621,4959.0
2024-11-22 15:30:00,560.82,561.61,560.09,560.3,14366.0,559.0711,559.8586,558.3434,558.5527,14366.0
2024-11-25 09:30:00,563.09,565.46,562.38,563.72,6941.0,561.334,563.6966,560.6262,561.9621,6941.0
2024-11-25 10:00:00,562.83,563.35,560.92,562.24,10653.0,561.0748,561.5932,559.1708,560.4867,10653.0
2024-11-25 10:30:00,562.43,562.49,561.15,561.48,4780.0,560.6761,560.7359,559.4001,559.7291,4780.0
2024-11-25 11:00:00,561.45,562.03,559.79,559.82,5392.0,559.6991,560.2773,558.0443,558.0742,5392.0
2024-11-25 11:30:00,559.88,559.88,558.79,559.51,1748.0,558.134,558.134,557.0474,557.7652,1748.0
2024-11-25 12:00:00,559.8,560.11,558.76,558.82,3785.0,558.0543,558.3633,557.0175,557.0773,3785.0
2024-11-25 12:30:00,559.07,559.49,558.23,559.17,12422.0,557.3266,557.7453,556.4892,557.4263,12422.0
2024-11-25 13:00:00,559.27,559.42,557.97,558.58,11937.0,557.5259,557.6755,556.23,556.8381,11937.0
2024-11-25 13:30:00,558.6,558.97,558.05,558.09,11100.0,556.858,557.2269,556.3097,556.3496,11100.0
2024-11-25 14:00:00,558.15,558.15,556.84,556.95,8775.0,556.4094,556.4094,555.1035,555.2132,8775.0
2024-11-25 14:30:00,556.97,558.27,556.97,557.47,7107.0,555.2331,556.5291,555.2331,555.7316,7107.0
2024-11-25 15:00:00,557.2,558.07,556.79,557.28,5093.0,555.4624,556.3297,555.0537,555.5422,5093.0
2024-11-25 15:30:00,557.19,558.76,556.98,558.13,58122.0,555.4524,557.0175,555.2431,556.3895,58122.0
2024-11-26 09:30:00,559.31,559.31,554.36,555.24,21021.0,557.5658,557.5658,552.6313,553.5085,21021.0
2024-11-26 10:00:00,555.95,556.03,553.82,555.54,10784.0,554.2163,554.296,552.0929,553.8076,10784.0
2024-11-26 10:30:00,555.5,556.2,554.78,554.95,9232.0,553.7677,554.4655,553.0499,553.2194,9232.0
2024-11-26 11:00:00,555.42,556.18,554.91,555.96,13015.0,553.688,554.4456,553.1795,554.2263,13015.0
2024-11-26 11:30:00,556.43,558.26,556.15,558.07,2692.0,554.6948,556.5191,554.4157,556.3297,2692.0
2024-11-26 12:00:00,557.81,559.22,557.81,558.82,2452.0,556.0705,557.4761,556.0705,557.0773,2452.0
2024-11-26 12:30:00,559.04,559.82,558.78,559.03,6069.0,557.2967,558.0742,557.0375,557.2867,6069.0
2024-11-26 13:00:00,559.32,559.41,558.54,558.63,3267.0,557.5758,557.6655,556.7982,556.8879,3267.0
2024-11-26 13:30:00,558.63,560.17,558.51,559.7,2867.0,556.8879,558.4231,556.7683,557.9546,2867.0
2024-11-26 14:00:00,559.96,560.82,559.95,560.82,3319.0,558.2138,559.0711,558.2038,559.0711,3319.0
2024-11-26 14:30:00,561.59,561.61,560.6,560.81,2394.0,559.8387,559.8586,558.8518,559.0611,2394.0
2024-11-26 15:00:00,560.66,561.26,560.47,560.69,3470.0,558.9116,559.5097,558.7222,558.9415,3470.0
2024-11-26 15:30:00,560.69,562.24,560.67,561.85,21782.0,558.9415,560.4867,558.9216,560.0979,21782.0
2024-11-27 09:30:00,561.18,561.68,560.11,561.23,8084.0,559.43,559.9284,558.3633,559.4798,8084.0
2024-11-27 10:00:00,560.51,563.56,560.4,562.05,10664.0,558.7621,561.8026,558.6524,560.2973,10664.0
2024-11-27 10:30:00,561.43,561.43,560.59,560.59,1355.0,559.6792,559.6792,558.8418,558.8418,1355.0
2024-11-27 11:00:00,560.38,560.38,557.65,558.49,7342.0,558.6325,558.6325,555.911,556.7484,7342.0
2024-11-27 11:30:00,558.02,559.0,557.27,558.27,4301.0,556.2798,557.2568,555.5322,556.5291,4301.0
2024-11-27 12:00:00,558.37,559.8,557.9,559.8,1616.0,556.6288,558.0543,556.1602,558.0543,1616.0
2024-11-27 12:30:00,559.68,561.21,559.67,561.17,7125.0,557.9347,559.4599,557.9247,559.42,7125.0
2024-11-27 13:00:00,561.59,564.75,561.59,563.64,11432.0,559.8387,562.9889,559.8387,561.8823,11432.0
2024-11-27 13:30:00,563.23,564.06,562.7,562.8,6203.0,561.4736,562.301,560.9452,561.0449,6203.0
2024-11-27 14:00:00,562.51,563.92,561.36,563.01,16615.0,560.7558,562.1614,559.6094,561.2543,16615.0
2024-11-27 14:30:00,562.56,564.75,562.55,563.38,7473.0,560.8057,562.9889,560.7957,561.6231,7473.0
2024-11-27 15:00:00,563.49,563.9,562.99,563.72,7013.0,561.7328,562.1415,561.2343,561.9621,7013.0
2024-11-27 15:30:00,563.38,564.6,562.76,564.42,22447.0,561.6231,562.8393,561.0051,562.6599,22447.0
2024-11-29 09:30:00,563.39,568.68,561.2,568.6,11250.0,561.6331,566.9066,559.4499,566.8268,11250.0
2024-11-29 10:00:00,568.29,569.51,568.28,568.78,46514.0,566.5178,567.734,566.5078,567.0063,46514.0
2024-11-29 10:30:00,568.75,569.14,567.31,567.72,12609.0,566.9764,567.3652,565.5409,565.9496,12609.0
2024-11-29 11:00:00,568.04,568.24,566.71,567.84,9698.0,566.2686,566.468,564.9427,566.0692,9698.0
2024-11-29 11:30:00,568.04,568.13,567.62,567.72,4261.0,566.2686,566.3583,565.8499,565.9496,4261.0
2024-11-29 12:00:00,567.48,568.66,567.21,568.48,3657.0,565.7103,566.8867,565.4412,566.7072,3657.0
2024-11-29 12:30:00,568.37,569.51,566.41,566.74,16353.0,566.5976,567.734,564.6437,564.9726,16353.0
2024-12-02 09:30:00,566.44,568.09,563.02,564.03,17334.0,564.6736,566.3184,561.2643,562.2711,17334.0
2024-12-02 10:00:00,564.26,564.26,561.94,562.77,8587.0,562.5004,562.5004,560.1876,561.015,8587.0
2024-12-02 10:30:00,563.27,564.85,562.85,563.85,2625.0,561.5135,563.0885,561.0948,562.0917,2625.0
2024-12-02 11:00:00,563.41,564.06,562.48,564.06,3372.0,561.653,562.301,560.7259,562.301,3372.0
2024-12-02 11:30:00,564.28,565.15,563.36,565.15,4771.0,562.5203,563.3876,561.6032,563.3876,4771.0
2024-12-02 12:00:00,565.53,565.83,565.06,565.13,1978.0,563.7664,564.0655,563.2979,563.3677,1978.0
2024-12-02 12:30:00,565.4,565.41,563.87,563.87,3040.0,563.6368,563.6468,562.1116,562.1116,3040.0
2024-12-02 13:00:00,564.16,565.55,564.16,565.55,2161.0,562.4007,563.7864,562.4007,563.7864,2161.0
2024-12-02 13:30:00,565.23,565.49,564.96,565.19,2645.0,563.4674,563.7265,563.1982,563.4275,2645.0
2024-12-02 14:00:00,565.34,565.34,564.66,564.87,3050.0,563.577,563.577,562.8991,563.1085,3050.0
2024-12-02 14:30:00,565.21,565.77,564.68,565.45,9915.0,563.4474,564.0057,562.9191,563.6867,9915.0
2024-12-02 15:00:00,565.58,567.19,565.55,566.86,5847.0,563.8163,565.4212,563.7864,565.0923,5847.0
2024-12-02 15:30:00,566.87,569.29,566.17,568.62,59233.0,565.1022,567.5147,564.4044,566.8468,59233.0
2024-12-03 09:30:00,564.28,564.28,559.78,560.94,11593.0,562.5203,562.5203,558.0344,559.1907,11593.0
2024-12-03 10:00:00,561.48,562.69,560.82,561.73,10284.0,559.7291,560.9353,559.0711,559.9783,10284.0
2024-12-03 10:30:00,562.04,564.97,561.79,564.78,7063.0,560.2873,563.2082,560.0381,563.0188,7063.0
2024-12-03 11:00:00,564.68,564.68,563.69,564.09,8912.0,562.9191,562.9191,561.9322,562.3309,8912.0
2024-12-03 11:30:00,563.83,564.07,562.32,562.63,11342.0,562.0717,562.311,560.5664,560.8755,11342.0
2024-12-03 12:00:00,562.31,562.38,561.78,562.28,3107.0,560.5565,560.6262,560.0281,560.5266,3107.0
2024-12-03 12:30:00,562.56,563.95,562.55,563.83,3135.0,560.8057,562.1913,560.7957,562.0717,3135.0
2024-12-03 13:00:00,564.23,564.68,563.89,564.49,3464.0,562.4705,562.9191,562.1315,562.7297,3464.0
2024-12-03 13:30:00,564.54,565.05,564.06,565.05,3212.0,562.7795,563.2879,562.301,563.2879,3212.0
2024-12-03 14:00:00,565.03,565.67,564.08,565.67,8142.0,563.268,563.906,562.3209,563.906,8142.0
2024-12-03 14:30:00,565.57,565.93,565.0,565.52,4042.0,563.8063,564.1652,563.2381,563.7565,4042.0
2024-12-03 15:00:00,565.5,566.44,565.09,565.99,22189.0,563.7365,564.6736,563.3278,564.225,22189.0
2024-12-03 15:30:00,566.06,567.51,565.41,567.17,49654.0,564.2948,565.7402,563.6468,565.4013,49654.0
2024-12-04 09:30:00,571.22,573.2,569.73,571.28,13201.0,569.4387,571.4125,567.9533,569.4985,13201.0
2024-12-04 10:00:00,571.65,572.07,567.7,570.17,34607.0,569.8673,570.286,565.9297,568.392,34607.0
2024-12-04 10:30:00,570.62,575.26,570.31,575.25,23578.0,568.8405,573.4661,568.5315,573.4561,23578.0
2024-12-04 11:00:00,575.25,578.81,575.25,578.81,16075.0,573.4561,577.005,573.4561,577.005,16075.0
2024-12-04 11:30:00,578.65,578.98,576.97,578.06,10052.0,576.8455,577.1745,575.1707,576.2573,10052.0
2024-12-04 12:00:00,577.72,578.32,577.11,578.2,8617.0,575.9184,576.5165,575.3103,576.3969,8617.0
2024-12-04 12:30:00,578.31,579.0,577.81,578.64,7702.0,576.5066,577.1944,576.0081,576.8355,7702.0
2024-12-04 13:00:00,578.97,578.97,576.05,577.21,14488.0,577.1645,577.1645,574.2536,575.41,14488.0
2024-12-04 13:30:00,577.21,578.5,576.48,578.48,7654.0,575.41,576.696,574.6823,576.676,7654.0
2024-12-04 14:00:00,578.27,579.13,577.62,578.44,12812.0,576.4667,577.324,575.8187,576.6362,12812.0
2024-12-04 14:30:00,578.11,579.9,577.9,579.51,5777.0,576.3072,578.0916,576.0978,577.7028,5777.0
2024-12-04 15:00:00,579.05,579.82,578.14,579.3,9292.0,577.2443,578.0119,576.3371,577.4935,9292.0
2024-12-04 15:30:00,579.18,580.09,575.75,575.95,50275.0,577.3739,578.281,573.9546,574.1539,50275.0
2024-12-05 09:30:00,571.0,571.0,553.4,556.67,86070.0,569.2194,569.2194,551.6742,554.9341,86070.0
2024-12-05 10:00:00,556.45,558.9,555.18,556.57,41703.0,554.7147,557.1571,553.4487,554.8344,41703.0
2024-12-05 10:30:00,556.5,557.3,552.21,552.38,10543.0,554.7646,555.5621,550.488,550.6574,10543.0
2024-12-05 11:00:00,552.27,555.88,550.41,555.3,20672.0,550.5478,554.1465,548.6936,553.5683,20672.0
2024-12-05 11:30:00,555.3,559.46,554.71,557.85,7199.0,553.5683,557.7154,552.9802,556.1104,7199.0
2024-12-05 12:00:00,558.33,558.33,556.6,556.6,29424.0,556.5889,556.5889,554.8643,554.8643,29424.0
2024-12-05 12:30:00,556.58,557.36,556.33,556.71,2171.0,554.8443,555.6219,554.5951,554.9739,2171.0
2024-12-05 13:00:00,556.34,556.67,555.69,556.67,2502.0,554.6051,554.9341,553.9571,554.9341,2502.0
2024-12-05 13:30:00,556.74,557.02,555.91,556.24,4229.0,555.0038,555.283,554.1764,554.5054,4229.0
2024-12-05 14:00:00,556.0,556.79,555.48,556.24,4471.0,554.2661,555.0537,553.7478,554.5054,4471.0
2024-12-05 14:30:00,556.24,557.39,554.76,555.03,9104.0,554.5054,555.6518,553.03,553.2992,9104.0
2024-12-05 15:00:00,554.91,554.91,553.55,554.49,7619.0,553.1795,553.1795,551.8238,552.7609,7619.0
2024-12-05 15:30:00,554.6,559.91,554.49,557.9,101311.0,552.8705,558.1639,552.7609,556.1602,101311.0
2024-12-06 09:30:00,557.0,560.0,550.06,553.81,19568.0,555.263,558.2537,548.3447,552.083,19568.0
2024-12-06 10:00:00,554.36,555.37,551.69,554.05,12697.0,552.6313,553.6381,549.9696,552.3222,12697.0
2024-12-06 10:30:00,553.98,555.78,552.71,554.47,7712.0,552.2524,554.0468,550.9864,552.7409,7712.0
2024-12-06 11:00:00,553.93,555.0,552.56,553.64,6475.0,552.2026,553.2693,550.8369,551.9135,6475.0
2024-12-06 11:30:00,553.29,553.59,552.16,552.16,2601.0,551.5646,551.8637,550.4381,550.4381,2601.0
2024-12-06 12:00:00,552.31,552.42,551.29,551.36,4740.0,550.5876,550.6973,549.5708,549.6406,4740.0
2024-12-06 12:30:00,551.54,551.83,550.33,551.08,5653.0,549.82,550.1091,548.6138,549.3615,5653.0
2024-12-06 13:00:00,551.04,552.96,551.0,552.24,15802.0,549.3216,551.2356,549.2817,550.5179,15802.0
2024-12-06 13:30:00,552.53,552.53,550.8,551.41,14463.0,550.807,550.807,549.0824,549.6905,14463.0
2024-12-06 14:00:00,551.28,551.83,550.25,550.45,2031.0,549.5609,550.1091,548.5341,548.7334,2031.0
2024-12-06 14:30:00,550.58,551.68,550.1,551.33,20526.0,548.863,549.9596,548.3845,549.6107,20526.0
2024-12-06 15:00:00,551.61,553.0,550.87,552.57,15821.0,549.8898,551.2755,549.1521,550.8468,15821.0
2024-12-06 15:30:00,552.54,553.0,550.67,551.19,52988.0,550.8169,551.2755,548.9528,549.4711,52988.0
2024-12-09 09:30:00,549.83,551.07,548.57,548.74,14407.0,548.1154,549.3515,546.8593,547.0288,14407.0
2024-12-09 10:00:00,548.75,550.26,548.26,548.41,15400.0,547.0388,548.544,546.5503,546.6998,15400.0
2024-12-09 10:30:00,548.14,549.45,548.14,548.58,19066.0,546.4307,547.7366,546.4307,546.8693,19066.0
2024-12-09 11:00:00,548.84,549.92,548.46,549.58,9430.0,547.1285,548.2051,546.7497,547.8662,9430.0
2024-12-09 11:30:00,549.36,549.8,549.12,549.8,4810.0,547.6468,548.0855,547.4076,548.0855,4810.0
2024-12-09 12:00:00,549.6,549.6,548.07,548.07,3971.0,547.8861,547.8861,546.3609,546.3609,3971.0
2024-12-09 12:30:00,548.49,548.54,547.15,547.27,11004.0,546.7796,546.8294,545.4437,545.5634,11004.0
2024-12-09 13:00:00,547.1,547.64,547.06,547.46,7126.0,545.3939,545.9322,545.354,545.7528,7126.0
2024-12-09 13:30:00,547.46,550.8,547.26,550.04,15974.0,545.7528,549.0824,545.5534,548.3247,15974.0
2024-12-09 14:00:00,550.01,550.21,549.51,549.66,8821.0,548.2948,548.4942,547.7964,547.9459,8821.0
2024-12-09 14:30:00,549.77,550.85,549.09,550.3,15597.0,548.0556,549.1322,547.3777,548.5839,15597.0
2024-12-09 15:00:00,550.19,550.26,549.19,549.37,7632.0,548.4743,548.544,547.4774,547.6568,7632.0
2024-12-09 15:30:00,549.37,549.52,547.64,548.33,60527.0,547.6568,547.8063,545.9322,546.6201,60527.0
2024-12-10 09:30:00,547.83,547.83,540.91,544.0,17798.0,546.1216,546.1216,539.2232,542.3036,17798.0
2024-12-10 10:00:00,544.0,546.36,543.42,546.36,9145.0,542.3036,544.6562,541.7254,544.6562,9145.0
2024-12-10 10:30:00,546.6,548.6,546.36,547.85,10894.0,544.8955,546.8892,544.6562,546.1416,10894.0
2024-12-10 11:00:00,547.74,550.56,547.74,550.31,15386.0,546.0319,548.8431,546.0319,548.5939,15386.0
2024-12-10 11:30:00,551.3,552.0,550.1,550.35,5836.0,549.5808,550.2786,548.3845,548.6338,5836.0
2024-12-10 12:00:00,550.09,550.49,549.66,550.43,6998.0,548.3746,548.7733,547.9459,548.7135,6998.0
2024-12-10 12:30:00,550.06,550.66,548.84,549.08,3533.0,548.3447,548.9428,547.1285,547.3677,3533.0
2024-12-10 13:00:00,548.66,549.49,548.66,549.43,1000.0,546.949,547.7764,546.949,547.7166,1000.0
2024-12-10 13:30:00,549.65,549.71,549.38,549.54,2960.0,547.9359,547.9958,547.6668,547.8263,2960.0
2024-12-10 14:00:00,549.32,550.0,549.32,549.8,6533.0,547.607,548.2849,547.607,548.0855,6533.0
2024-12-10 14:30:00,549.99,551.48,549.88,549.88,31400.0,548.2749,549.7602,548.1652,548.1652,31400.0
2024-12-10 15:00:00,550.29,552.27,549.89,550.19,66018.0,548.5739,550.5478,548.1752,548.4743,66018.0
2024-12-10 15:30:00,549.88,549.92,548.1,549.61,37396.0,548.1652,548.2051,546.3908,547.8961,37396.0
2024-12-11 09:30:00,550.66,553.34,550.64,552.5,18435.0,548.9428,551.6144,548.9229,550.7771,18435.0
2024-12-11 10:00:00,551.75,552.91,551.36,552.52,7711.0,550.0294,551.1858,549.6406,550.797,7711.0
2024-12-11 10:30:00,553.0,553.04,551.75,552.68,21003.0,551.2755,551.3154,550.0294,550.9565,21003.0
2024-12-11 11:00:00,552.14,552.49,551.0,552.49,19775.0,550.4182,550.7671,549.2817,550.7671,19775.0
2024-12-11 11:30:00,552.39,553.46,551.73,552.51,7732.0,550.6674,551.7341,550.0095,550.787,7732.0
2024-12-11 12:00:00,552.51,553.18,552.13,553.18,8766.0,550.787,551.4549,550.4082,551.4549,8766.0
2024-12-11 12:30:00,553.0,553.2,552.61,552.75,5173.0,551.2755,551.4749,550.8867,551.0263,5173.0
2024-12-11 13:00:00,552.75,553.13,551.99,552.56,6731.0,551.0263,551.4051,550.2686,550.8369,6731.0
2024-12-11 13:30:00,551.94,552.11,551.48,551.52,14524.0,550.2188,550.3883,549.7602,549.8001,14524.0
2024-12-11 14:00:00,551.52,551.52,549.71,550.3,6506.0,549.8001,549.8001,547.9958,548.5839,6506.0
2024-12-11 14:30:00,550.3,551.61,550.24,551.61,11570.0,548.5839,549.8898,548.5241,549.8898,11570.0
2024-12-11 15:00:00,552.01,552.12,550.41,550.99,17744.0,550.2886,550.3982,548.6936,549.2718,17744.0
2024-12-11 15:30:00,550.97,551.34,549.95,550.03,48394.0,549.2518,549.6207,548.235,548.3148,48394.0
2024-12-12 09:30:00,549.41,550.33,545.28,549.87,7609.0,547.6967,548.6138,543.5796,548.1553,7609.0
2024-12-12 10:00:00,549.84,551.99,548.97,551.95,4081.0,548.1254,550.2686,547.2581,550.2288,4081.0
2024-12-12 10:30:00,552.2,552.2,549.44,550.28,15629.0,550.478,550.478,547.7266,548.564,15629.0
2024-12-12 11:00:00,550.27,551.16,549.29,551.16,3360.0,548.554,549.4412,547.5771,549.4412,3360.0
2024-12-12 11:30:00,551.02,551.05,549.9,550.0,2608.0,549.3017,549.3316,548.1852,548.2849,2608.0
2024-12-12 12:00:00,550.12,550.86,550.12,550.33,5087.0,548.4045,549.1422,548.4045,548.6138,5087.0
2024-12-12 12:30:00,550.44,550.8,549.56,550.59,3376.0,548.7235,549.0824,547.8462,548.873,3376.0
2024-12-12 13:00:00,550.25,550.67,549.9,549.9,5350.0,548.5341,548.9528,548.1852,548.1852,5350.0
2024-12-12 13:30:00,549.25,549.25,548.25,548.49,5817.0,547.5372,547.5372,546.5403,546.7796,5817.0
2024-12-12 14:00:00,548.19,548.62,547.62,548.33,3847.0,546.4805,546.9092,545.9123,546.6201,3847.0
2024-12-12 14:30:00,548.32,549.27,547.95,548.18,7157.0,546.6101,547.5571,546.2412,546.4705,7157.0
2024-12-12 15:00:00,548.03,549.82,547.71,549.32,10021.0,546.321,548.1054,546.002,547.607,10021.0
2024-12-12 15:30:00,549.14,549.89,548.04,548.28,24027.0,547.4275,548.1752,546.331,546.5702,24027.0
2024-12-13 09:30:00,543.65,545.86,540.34,545.0,19256.0,541.9547,544.1578,538.655,543.3004,19256.0
2024-12-13 10:00:00,545.17,545.17,542.96,543.96,10629.0,543.4699,543.4699,541.2668,542.2637,10629.0
2024-12-13 10:30:00,543.96,544.03,542.61,543.54,7448.0,542.2637,542.3335,540.9179,541.845,7448.0
2024-12-13 11:00:00,544.5,545.15,543.69,543.88,3025.0,542.802,543.45,541.9945,542.1839,3025.0
2024-12-13 11:30:00,543.89,544.29,543.32,544.01,10046.0,542.1939,542.5927,541.6257,542.3135,10046.0
2024-12-13 12:00:00,543.97,543.97,541.62,542.04,10786.0,542.2737,542.2737,539.931,540.3497,10786.0
2024-12-13 12:30:00,542.11,542.11,541.33,541.68,3858.0,540.4195,540.4195,539.6419,539.9908,3858.0
2024-12-13 13:00:00,541.78,542.47,541.46,542.26,96638.0,540.0905,540.7783,539.7715,540.569,96638.0
2024-12-13 13:30:00,542.74,544.46,542.48,544.42,97266.0,541.0475,542.7621,540.7883,542.7223,97266.0
2024-12-13 14:00:00,544.07,545.43,544.0,544.0,8933.0,542.3733,543.7291,542.3036,542.3036,8933.0
2024-12-13 14:30:00,544.17,544.77,543.58,543.83,4810.0,542.473,543.0712,541.8849,542.1341,4810.0
2024-12-13 15:00:00,543.9,544.84,543.46,544.38,7878.0,542.2039,543.1409,541.7652,542.6824,7878.0
2024-12-13 15:30:00,544.63,545.2,543.48,543.63,33328.0,542.9316,543.4998,541.7852,541.9347,33328.0
2024-12-16 09:30:00,543.04,544.78,541.77,543.59,22771.0,541.3466,543.0811,540.0805,541.8948,22771.0
2024-12-16 10:00:00,544.07,545.5,543.92,544.56,8743.0,542.3733,543.7989,542.2238,542.8618,8743.0
2024-12-16 10:30:00,544.11,545.54,543.55,545.52,16800.0,542.4132,543.8388,541.855,543.8188,16800.0
2024-12-16 11:00:00,545.5,545.58,543.44,544.11,8190.0,543.7989,543.8786,541.7453,542.4132,8190.0
2024-12-16 11:30:00,543.97,544.3,543.23,543.23,5690.0,542.2737,542.6026,541.536,541.536,5690.0
2024-12-16 12:00:00,543.28,543.92,543.28,543.65,6031.0,541.5858,542.2238,541.5858,541.9547,6031.0
2024-12-16 12:30:00,543.65,543.84,542.62,542.62,8822.0,541.9547,542.1441,540.9279,540.9279,8822.0
2024-12-16 13:00:00,543.0,543.4,542.51,543.0,4360.0,541.3067,541.7054,540.8182,541.3067,4360.0
2024-12-16 13:30:00,543.16,545.71,542.88,545.38,13606.0,541.4662,544.0082,541.1871,543.6793,13606.0
2024-12-16 14:00:00,545.46,545.85,544.5,544.81,6197.0,543.759,544.1478,542.802,543.111,6197.0
2024-12-16 14:30:00,544.38,544.66,543.56,544.21,10969.0,542.6824,542.9615,541.8649,542.5129,10969.0
2024-12-16 15:00:00,544.2,544.47,543.5,544.15,13255.0,542.5029,542.7721,541.8051,542.4531,13255.0
2024-12-16 15:30:00,544.18,544.18,541.87,542.07,40795.0,542.483,542.483,540.1802,540.3796,40795.0
2024-12-17 09:30:00,540.82,543.65,540.0,543.0,23765.0,539.1335,541.9547,538.316,541.3067,23765.0
2024-12-17 10:00:00,542.68,543.63,541.12,542.01,54713.0,540.9877,541.9347,539.4325,540.3198,54713.0
2024-12-17 10:30:00,542.04,542.28,540.33,540.54,9224.0,540.3497,540.5889,538.645,538.8544,9224.0
2024-12-17 11:00:00,540.23,540.8,538.66,538.69,29470.0,538.5453,539.1135,536.9802,537.0101,29470.0
2024-12-17 11:30:00,538.64,540.32,537.32,539.64,17893.0,536.9603,538.635,535.6444,537.9572,17893.0
2024-12-17 12:00:00,539.74,539.74,538.52,538.99,4399.0,538.0568,538.0568,536.8407,537.3092,4399.0
2024-12-17 12:30:00,538.87,540.31,538.87,540.16,107940.0,537.1896,538.6251,537.1896,538.4755,107940.0
2024-12-17 13:00:00,540.05,540.34,539.32,539.49,21973.0,538.3659,538.655,537.6382,537.8076,21973.0
2024-12-17 13:30:00,539.49,540.13,539.16,539.5,15683.0,537.8076,538.4456,537.4787,537.8176,15683.0
2024-12-17 14:00:00,539.5,539.95,539.11,539.72,5513.0,537.8176,538.2662,537.4288,538.0369,5513.0
2024-12-17 14:30:00,539.59,539.75,539.24,539.68,4234.0,537.9073,538.0668,537.5584,537.997,4234.0
2024-12-17 15:00:00,539.67,539.67,536.9,536.92,12688.0,537.9871,537.9871,535.2257,535.2456,12688.0
2024-12-17 15:30:00,537.24,537.82,536.4,536.77,91118.0,535.5646,536.1428,534.7273,535.0961,91118.0
2024-12-18 09:30:00,536.75,536.75,533.4,535.18,22897.0,535.0762,535.0762,531.7366,533.5111,22897.0
2024-12-18 10:00:00,534.81,538.02,534.73,536.5,28310.0,533.1422,536.3422,533.0625,534.827,28310.0
2024-12-18 10:30:00,536.5,537.38,535.17,536.28,7199.0,534.827,535.7042,533.5011,534.6076,7199.0
2024-12-18 11:00:00,536.26,537.0,534.01,535.02,16963.0,534.5877,535.3254,532.3447,533.3516,16963.0
2024-12-18 11:30:00,535.09,537.71,534.87,537.71,8902.0,533.4213,536.0332,533.202,536.0332,8902.0
2024-12-18 12:00:00,537.47,537.89,537.04,537.04,8919.0,535.7939,536.2126,535.3653,535.3653,8919.0
2024-12-18 12:30:00,536.88,537.66,536.8,537.38,16033.0,535.2058,535.9833,535.126,535.7042,16033.0
2024-12-18 13:00:00,537.38,537.38,536.12,536.13,5163.0,535.7042,535.7042,534.4481,534.4581,5163.0
2024-12-18 13:30:00,535.99,536.29,535.7,535.71,4798.0,534.3185,534.6176,534.0294,534.0394,4798.0
2024-12-18 14:00:00,535.51,536.51,530.45,530.46,12394.0,533.84,534.8369,528.7958,528.8058,12394.0
2024-12-18 14:30:00,530.76,531.52,528.19,528.19,11042.0,529.1049,529.8625,526.5429,526.5429,11042.0
2024-12-18 15:00:00,528.37,530.33,528.19,530.0,65943.0,526.7223,528.6762,526.5429,528.3472,65943.0
2024-12-18 15:30:00,530.28,531.36,526.34,526.75,50132.0,528.6263,529.703,524.6986,525.1074,50132.0
2024-12-19 09:30:00,528.56,532.69,525.5,525.95,14553.0,526.9117,531.0288,523.8613,524.3099,14553.0
2024-12-19 10:00:00,525.95,527.17,525.46,526.1,11479.0,524.3099,525.526,523.8214,524.4594,11479.0
2024-12-19 10:30:00,526.06,526.63,524.87,525.82,9285.0,524.4195,524.9877,523.2332,524.1803,9285.0
2024-12-19 11:00:00,525.04,525.67,524.41,524.55,9728.0,523.4027,524.0307,522.7747,522.9142,9728.0
2024-12-19 11:30:00,524.54,526.63,524.54,524.63,7810.0,522.9042,524.9877,522.9042,522.994,7810.0
2024-12-19 12:00:00,524.84,525.89,524.84,525.24,3160.0,523.2033,524.25,523.2033,523.6021,3160.0
2024-12-19 12:30:00,525.22,525.44,523.29,524.37,13925.0,523.5821,523.8014,521.6581,522.7348,13925.0
2024-12-19 13:00:00,524.37,525.44,523.16,525.08,7826.0,522.7348,523.8014,521.5286,523.4426,7826.0
2024-12-19 13:30:00,525.02,525.63,524.15,525.48,5268.0,523.3828,523.9908,522.5155,523.8413,5268.0
2024-12-19 14:00:00,525.53,525.74,523.88,524.83,10041.0,523.8912,524.1005,522.2463,523.1933,10041.0
2024-12-19 14:30:00,524.51,525.0,524.5,524.71,5699.0,522.8743,523.3628,522.8644,523.0737,5699.0
2024-12-19 15:00:00,524.71,525.0,523.54,524.61,13452.0,523.0737,523.3628,521.9074,522.974,13452.0
2024-12-19 15:30:00,524.25,524.45,521.45,521.56,27250.0,522.6152,522.8145,519.8239,519.9335,27250.0
2024-12-20 09:30:00,519.64,524.14,518.5,519.81,141837.0,518.0195,522.5055,516.8831,518.189,141837.0
2024-12-20 10:00:00,520.17,522.36,519.59,522.3,18862.0,518.5479,520.731,517.9697,520.6712,18862.0
2024-12-20 10:30:00,522.75,523.35,521.23,523.02,51007.0,521.1198,521.718,519.6046,521.389,51007.0
2024-12-20 11:00:00,523.04,526.01,522.77,526.01,15796.0,521.4089,524.3697,521.1398,524.3697,15796.0
2024-12-20 11:30:00,526.01,528.61,526.01,527.98,9635.0,524.3697,526.9616,524.3697,526.3335,9635.0
2024-12-20 12:00:00,527.69,529.91,527.52,529.83,13648.0,526.0444,528.2575,525.875,528.1778,13648.0
2024-12-20 12:30:00,529.4,530.54,528.77,529.93,7700.0,527.7491,528.8855,527.1211,528.2774,7700.0
2024-12-20 13:00:00,529.7,529.7,526.99,527.32,12602.0,528.0482,528.0482,525.3466,525.6756,12602.0
2024-12-20 13:30:00,527.23,527.29,525.87,526.09,6146.0,525.5859,525.6457,524.2301,524.4494,6146.0
2024-12-20 14:00:00,526.23,526.54,525.79,526.54,5363.0,524.589,524.898,524.1504,524.898,5363.0
2024-12-20 14:30:00,526.3,526.9,525.04,525.25,7033.0,524.6588,525.2569,523.4027,523.612,7033.0
2024-12-20 15:00:00,525.14,525.68,524.19,524.59,9259.0,523.5024,524.0407,522.5553,522.9541,9259.0
2024-12-20 15:30:00,524.6,525.81,523.7,525.52,53115.0,522.9641,524.1703,522.0669,523.8812,53115.0
2024-12-23 09:30:00,522.91,525.24,522.05,523.84,11613.0,521.2793,523.6021,520.422,522.2064,11613.0
2024-12-23 10:00:00,523.64,524.57,522.75,524.43,6611.0,522.0071,522.9342,521.1198,522.7946,6611.0
2024-12-23 10:30:00,525.12,525.12,523.34,523.45,5760.0,523.4824,523.4824,521.708,521.8176,5760.0
2024-12-23 11:00:00,524.29,524.89,523.69,523.85,5830.0,522.655,523.2532,522.0569,522.2164,5830.0
2024-12-23 11:30:00,523.7,525.21,523.35,524.95,3945.0,522.0669,523.5722,521.718,523.313,3945.0
2024-12-23 12:00:00,524.95,525.77,524.04,524.55,7987.0,523.313,524.1304,522.4058,522.9142,7987.0
2024-12-23 12:30:00,524.51,525.53,524.15,525.19,6259.0,522.8743,523.8912,522.5155,523.5522,6259.0
2024-12-23 13:00:00,525.17,525.98,524.84,525.98,3758.0,523.5323,524.3398,523.2033,524.3398,3758.0
2024-12-23 13:30:00,525.7,526.25,525.19,525.34,4663.0,524.0606,524.6089,523.5522,523.7018,4663.0
2024-12-23 14:00:00,525.48,525.8,524.59,524.59,5468.0,523.8413,524.1603,522.9541,522.9541,5468.0
2024-12-23 14:30:00,525.02,525.62,524.75,524.92,5740.0,523.3828,523.9809,523.1136,523.2831,5740.0
2024-12-23 15:00:00,524.79,524.88,523.33,524.64,6972.0,523.1535,523.2432,521.698,523.0039,6972.0
2024-12-23 15:30:00,524.92,525.82,524.43,524.8,27401.0,523.2831,524.1803,522.7946,523.1634,27401.0
2024-12-24 09:30:00,522.83,525.65,521.63,524.3,12929.0,521.1996,524.0108,520.0033,522.665,12929.0
2024-12-24 10:00:00,525.48,527.01,524.67,524.86,6747.0,523.8413,525.3665,523.0338,523.2233,6747.0
2024-12-24 10:30:00,524.57,525.98,524.56,525.04,4021.0,522.9342,524.3398,522.9242,523.4027,4021.0
2024-12-24 11:00:00,525.0,526.14,524.78,525.4,2966.0,523.3628,524.4993,523.1435,523.7616,2966.0
2024-12-24 11:30:00,525.66,526.12,524.17,525.22,6134.0,524.0208,524.4793,522.5354,523.5821,6134.0
2024-12-24 12:00:00,525.64,526.78,525.64,526.02,5967.0,524.0008,525.1373,524.0008,524.3796,5967.0
2024-12-24 12:30:00,526.05,528.18,525.69,527.75,17025.0,524.4095,526.5329,524.0507,526.1042,17025.0
2024-12-26 09:30:00,525.31,527.55,525.22,526.72,4900.0,523.6718,525.9049,523.5821,525.0774,4900.0
2024-12-26 10:00:00,527.88,528.14,526.88,526.88,4349.0,526.2338,526.493,525.237,525.237,4349.0
2024-12-26 10:30:00,527.28,527.28,525.79,526.96,3785.0,525.6357,525.6357,524.1504,525.3167,3785.0
2024-12-26 11:00:00,526.89,526.9,526.13,526.32,3820.0,525.2469,525.2569,524.4893,524.6787,3820.0
2024-12-26 11:30:00,526.35,527.11,526.35,526.91,4112.0,524.7086,525.4662,524.7086,525.2669,4112.0
2024-12-26 12:00:00,526.98,527.81,526.58,526.71,3979.0,525.3366,526.1641,524.9379,525.0675,3979.0
2024-12-26 12:30:00,526.59,527.01,526.26,526.4,7729.0,524.9479,525.3665,524.6189,524.7584,7729.0
2024-12-26 13:00:00,526.5,527.05,526.5,526.64,12515.0,524.8581,525.4064,524.8581,524.9977,12515.0
2024-12-26 13:30:00,526.59,527.34,526.34,527.02,3987.0,524.9479,525.6955,524.6986,525.3765,3987.0
2024-12-26 14:00:00,527.14,527.42,526.71,527.21,7892.0,525.4961,525.7753,525.0675,525.5659,7892.0
2024-12-26 14:30:00,527.25,528.03,527.04,527.87,5436.0,525.6058,526.3834,525.3965,526.2239,5436.0
2024-12-26 15:00:00,528.0,528.43,527.58,528.43,3133.0,526.3535,526.7821,525.9348,526.7821,3133.0
2024-12-26 15:30:00,528.27,528.56,527.02,527.24,25245.0,526.6226,526.9117,525.3765,525.5958,25245.0
2024-12-27 09:30:00,525.06,527.59,523.78,527.12,7680.0,523.4226,525.9447,522.1466,525.4762,7680.0
2024-12-27 10:00:00,526.63,526.64,523.58,523.59,6588.0,524.9877,524.9977,521.9472,521.9572,6588.0
2024-12-27 10:30:00,523.75,525.04,522.87,524.24,2603.0,522.1167,523.4027,521.2395,522.6052,2603.0
2024-12-27 11:00:00,524.15,524.15,522.7,523.8,4064.0,522.5155,522.5155,521.07,522.1666,4064.0
2024-12-27 11:30:00,523.54,524.4,521.92,521.92,1738.0,521.9074,522.7647,520.2924,520.2924,1738.0
2024-12-27 12:00:00,521.9,522.11,520.86,521.47,5218.0,520.2725,520.4818,519.2357,519.8438,5218.0
2024-12-27 12:30:00,521.56,522.69,520.21,522.42,7971.0,519.9335,521.06,518.5878,520.7909,7971.0
2024-12-27 13:00:00,522.04,523.1,521.78,521.78,2125.0,520.412,521.4687,520.1529,520.1529,2125.0
2024-12-27 13:30:00,521.88,524.69,521.88,524.08,6206.0,520.2525,523.0538,520.2525,522.4457,6206.0
2024-12-27 14:00:00,524.45,525.0,523.81,524.59,3857.0,522.8145,523.3628,522.1765,522.9541,3857.0
2024-12-27 14:30:00,524.47,525.89,524.46,525.89,6201.0,522.8345,524.25,522.8245,524.25,6201.0
2024-12-27 15:00:00,525.45,525.66,523.09,523.47,7387.0,523.8114,524.0208,521.4588,521.8376,7387.0
2024-12-27 15:30:00,523.47,524.18,522.55,524.17,22849.0,521.8376,522.5454,520.9205,522.5354,22849.0
2024-12-30 09:30:00,519.51,519.51,513.91,514.01,10281.0,517.8899,517.8899,512.3074,512.4071,10281.0
2024-12-30 10:00:00,514.9,515.41,514.08,514.16,6595.0,513.2943,513.8027,512.4769,512.5566,6595.0
2024-12-30 10:30:00,514.16,515.98,514.1,515.98,2464.0,512.5566,514.3709,512.4968,514.3709,2464.0
2024-12-30 11:00:00,516.36,517.39,516.17,517.39,4705.0,514.7498,515.7765,514.5603,515.7765,4705.0
2024-12-30 11:30:00,517.5,518.88,517.01,518.73,3714.0,515.8862,517.2619,515.3977,517.1124,3714.0
2024-12-30 12:00:00,518.92,521.07,518.92,520.91,16706.0,517.3018,519.4451,517.3018,519.2856,16706.0
2024-12-30 12:30:00,520.55,521.47,520.09,521.4,4830.0,518.9267,519.8438,518.4681,519.774,4830.0
2024-12-30 13:00:00,521.08,521.82,520.22,520.6,3269.0,519.455,520.1927,518.5977,518.9765,3269.0
2024-12-30 13:30:00,520.19,521.57,520.03,521.57,4119.0,518.5678,519.9435,518.4083,519.9435,4119.0
2024-12-30 14:00:00,521.08,521.39,519.33,520.41,10820.0,519.455,519.7641,517.7105,518.7871,10820.0
2024-12-30 14:30:00,520.44,521.02,519.99,521.02,6436.0,518.817,519.3952,518.3684,519.3952,6436.0
2024-12-30 15:00:00,520.77,521.4,520.17,520.17,5722.0,519.146,519.774,518.5479,518.5479,5722.0
2024-12-30 15:30:00,520.18,521.41,519.66,519.81,28203.0,518.5578,519.784,518.0395,518.189,28203.0
2024-12-31 09:30:00,521.06,522.02,519.42,520.74,6298.0,519.4351,520.3921,517.8002,519.1161,6298.0
2024-12-31 10:00:00,521.11,521.67,520.0,520.31,5463.0,519.4849,520.0432,518.3784,518.6874,5463.0
2024-12-31 10:30:00,519.93,520.6,519.39,519.55,4063.0,518.3086,518.9765,517.7703,517.9298,4063.0
2024-12-31 11:00:00,519.53,520.25,518.87,519.73,7195.0,517.9099,518.6276,517.2519,518.1092,7195.0
2024-12-31 11:30:00,519.38,519.51,518.35,518.35,5864.0,517.7603,517.8899,516.7336,516.7336,5864.0
2024-12-31 12:00:00,518.27,518.76,517.7,518.24,2249.0,516.6538,517.1423,516.0856,516.6239,2249.0
2024-12-31 12:30:00,517.79,519.41,517.36,519.41,4854.0,516.1753,517.7902,515.7466,517.7902,4854.0
2024-12-31 13:00:00,518.88,519.41,516.91,517.38,3009.0,517.2619,517.7902,515.298,515.7666,3009.0
2024-12-31 13:30:00,517.38,519.24,517.37,518.17,4336.0,515.7666,517.6208,515.7566,516.5541,4336.0
2024-12-31 14:00:00,517.94,519.04,517.13,517.86,3390.0,516.3248,517.4214,515.5174,516.2451,3390.0
2024-12-31 14:30:00,517.54,518.65,517.51,518.65,6652.0,515.9261,517.0326,515.8962,517.0326,6652.0
2024-12-31 15:00:00,518.45,519.3,517.82,519.19,12965.0,516.8332,517.6806,516.2052,517.5709,12965.0
2024-12-31 15:30:00,519.18,520.0,517.86,519.7,25690.0,517.561,518.3784,516.2451,518.0793,25690.0
2025-01-02 09:30:00,523.91,524.7,522.39,524.0,7652.0,522.2762,523.0637,520.761,522.3659,7652.0
2025-01-02 10:00:00,523.79,524.09,519.68,520.0,11636.0,522.1566,522.4557,518.0594,518.3784,11636.0
2025-01-02 10:30:00,519.58,521.09,519.45,519.46,4706.0,517.9597,519.465,517.8301,517.8401,4706.0
2025-01-02 11:00:00,519.84,519.84,517.87,518.27,6051.0,518.2189,518.2189,516.255,516.6538,6051.0
2025-01-02 11:30:00,518.27,519.42,518.12,518.54,14375.0,516.6538,517.8002,516.5043,516.923,14375.0
2025-01-02 12:00:00,518.88,518.88,516.63,516.63,8062.0,517.2619,517.2619,515.0189,515.0189,8062.0
2025-01-02 12:30:00,516.47,516.81,515.09,516.48,5141.0,514.8594,515.1984,513.4837,514.8694,5141.0
2025-01-02 13:00:00,515.9,516.08,514.4,515.2,3498.0,514.2912,514.4706,512.7959,513.5934,3498.0
2025-01-02 13:30:00,513.98,514.83,513.64,514.07,3165.0,512.3772,513.2245,512.0382,512.4669,3165.0
2025-01-02 14:00:00,514.0,515.29,514.0,515.28,4582.0,512.3971,513.6831,512.3971,513.6731,4582.0
2025-01-02 14:30:00,514.7,515.4,514.19,514.54,6815.0,513.0949,513.7928,512.5865,512.9354,6815.0
2025-01-02 15:00:00,514.27,516.41,514.27,515.96,7747.0,512.6663,514.7996,512.6663,514.351,7747.0
2025-01-02 15:30:00,516.0,516.46,513.62,513.79,63965.0,514.3909,514.8494,512.0183,512.1878,63965.0
2025-01-03 09:30:00,520.66,520.66,513.2,514.17,18030.0,519.8684,519.8684,512.4197,513.3883,18030.0
2025-01-03 10:00:00,514.25,515.93,513.89,514.69,9667.0,513.4681,515.1456,513.1087,513.9075,9667.0
2025-01-03 10:30:00,516.38,516.39,515.73,515.96,3546.0,515.5949,515.6049,514.9459,515.1755,3546.0
2025-01-03 11:00:00,516.11,516.77,515.06,515.56,8034.0,515.3253,515.9843,514.2769,514.7761,8034.0
2025-01-03 11:30:00,515.35,516.75,515.33,515.8,6437.0,514.5665,515.9643,514.5465,515.0158,6437.0
2025-01-03 12:00:00,515.8,516.53,515.19,515.96,6143.0,515.0158,515.7447,514.4067,515.1755,6143.0
2025-01-03 12:30:00,516.09,516.22,515.6,515.93,4778.0,515.3053,515.4351,514.8161,515.1456,4778.0
2025-01-03 13:00:00,516.19,516.19,515.6,515.99,3310.0,515.4052,515.4052,514.8161,515.2055,3310.0
2025-01-03 13:30:00,516.25,516.94,515.78,516.59,6359.0,515.4651,516.1541,514.9958,515.8046,6359.0
2025-01-03 14:00:00,516.64,516.78,515.46,516.3,5821.0,515.8545,515.9943,514.6763,515.515,5821.0
2025-01-03 14:30:00,516.25,516.26,515.79,515.97,5319.0,515.4651,515.4751,515.0058,515.1855,5319.0
2025-01-03 15:00:00,515.75,516.26,514.94,516.26,7641.0,514.9659,515.4751,514.1571,515.4751,7641.0
2025-01-03 15:30:00,515.92,516.1,514.12,514.52,25432.0,515.1356,515.3153,513.3383,513.7377,25432.0
2025-01-06 09:30:00,512.74,513.45,510.97,512.01,41508.0,511.9604,512.6694,510.1931,511.2315,41508.0
2025-01-06 10:00:00,511.92,512.65,507.36,507.36,41380.0,511.1417,511.8706,506.5886,506.5886,41380.0
2025-01-06 10:30:00,507.6,508.97,506.59,507.9,17263.0,506.8283,508.1962,505.8198,507.1278,17263.0
2025-01-06 11:00:00,507.93,509.76,507.6,509.21,17591.0,507.1577,508.985,506.8283,508.4358,17591.0
2025-01-06 11:30:00,509.59,509.77,507.63,508.15,18332.0,508.8152,508.995,506.8582,507.3774,18332.0
2025-01-06 12:00:00,507.92,510.16,507.92,508.92,24358.0,507.1478,509.3844,507.1478,508.1462,24358.0
2025-01-06 12:30:00,508.71,508.71,507.07,507.14,13620.0,507.9366,507.9366,506.2991,506.369,13620.0
2025-01-06 13:00:00,507.08,507.08,505.15,506.75,14613.0,506.309,506.309,504.382,505.9795,14613.0
2025-01-06 13:30:00,507.01,507.01,504.75,506.06,16893.0,506.2391,506.2391,503.9826,505.2906,16893.0
2025-01-06 14:00:00,505.6,508.53,505.45,507.77,25538.0,504.8313,507.7568,504.6815,506.998,25538.0
2025-01-06 14:30:00,507.63,508.95,507.34,507.71,17150.0,506.8582,508.1762,506.5686,506.9381,17150.0
2025-01-06 15:00:00,507.3,508.35,507.12,508.35,21539.0,506.5287,507.5771,506.349,507.5771,21539.0
2025-01-06 15:30:00,508.26,508.31,506.28,507.16,83541.0,507.4872,507.5372,505.5103,506.3889,83541.0
2025-01-07 09:30:00,508.47,511.52,505.81,511.39,31599.0,507.6969,510.7423,505.041,510.6125,31599.0
2025-01-07 10:00:00,511.22,513.66,510.01,512.95,14002.0,510.4427,512.879,509.2346,512.1701,14002.0
2025-01-07 10:30:00,512.88,512.94,509.92,510.88,12975.0,512.1002,512.1601,509.1447,510.1033,12975.0
2025-01-07 11:00:00,511.86,512.62,509.5,510.01,13274.0,511.0818,511.8406,508.7254,509.2346,13274.0
2025-01-07 11:30:00,509.27,510.08,506.82,506.91,11425.0,508.4957,509.3045,506.0494,506.1393,11425.0
2025-01-07 12:00:00,507.11,508.25,506.76,506.76,7071.0,506.339,507.4773,505.9895,505.9895,7071.0
2025-01-07 12:30:00,507.0,507.48,505.44,506.46,7041.0,506.2292,506.7084,504.6715,505.69,7041.0
2025-01-07 13:00:00,506.54,507.34,506.51,507.34,4652.0,505.7699,506.5686,505.7399,506.5686,4652.0
2025-01-07 13:30:00,507.09,507.13,505.97,505.97,3546.0,506.319,506.359,505.2007,505.2007,3546.0
2025-01-07 14:00:00,505.92,507.74,505.82,507.17,8566.0,505.1508,506.968,505.051,506.3989,8566.0
2025-01-07 14:30:00,507.39,507.39,506.0,506.72,9218.0,506.6186,506.6186,505.2307,505.9496,9218.0
2025-01-07 15:00:00,506.16,506.16,504.65,505.26,8741.0,505.3904,505.3904,503.8827,504.4918,8741.0
2025-01-07 15:30:00,505.26,507.24,504.53,507.1,44065.0,504.4918,506.4688,503.7629,506.329,44065.0
2025-01-08 09:30:00,507.32,508.69,505.94,505.95,31285.0,506.5487,507.9166,505.1708,505.1808,31285.0
2025-01-08 10:00:00,506.26,507.18,504.3,505.04,14886.0,505.4903,506.4089,503.5333,504.2721,14886.0
2025-01-08 10:30:00,505.02,507.14,504.53,506.55,12234.0,504.2522,506.369,503.7629,505.7798,12234.0
2025-01-08 11:00:00,507.86,507.86,506.79,507.25,3426.0,507.0879,507.0879,506.0195,506.4788,3426.0
2025-01-08 11:30:00,507.1,508.78,507.09,508.06,10180.0,506.329,508.0065,506.319,507.2876,10180.0
2025-01-08 12:00:00,508.08,508.58,507.09,507.09,6772.0,507.3075,507.8068,506.319,506.319,6772.0
2025-01-08 12:30:00,507.64,507.95,506.97,507.67,3502.0,506.8682,507.1777,506.1992,506.8981,3502.0
2025-01-08 13:00:00,507.59,509.26,507.35,509.26,5350.0,506.8183,508.4857,506.5786,508.4857,5350.0
2025-01-08 13:30:00,509.05,510.4,508.82,510.4,12886.0,508.276,509.624,508.0464,509.624,12886.0
2025-01-08 14:00:00,510.8,511.87,510.21,511.18,7453.0,510.0234,511.0918,509.4343,510.4028,7453.0
2025-01-08 14:30:00,511.35,511.35,508.79,508.79,8353.0,510.5726,510.5726,508.0164,508.0164,8353.0
2025-01-08 15:00:00,509.44,509.71,509.08,509.49,8163.0,508.6655,508.935,508.306,508.7154,8163.0
2025-01-08 15:30:00,509.43,510.53,508.99,510.08,80804.0,508.6555,509.7538,508.2161,509.3045,80804.0
2025-01-10 09:30:00,507.47,510.76,506.38,507.5,23815.0,506.6984,509.9834,505.6101,506.7284,23815.0
2025-01-10 10:00:00,507.28,507.28,503.3,504.44,23386.0,506.5087,506.5087,502.5348,503.6731,23386.0
2025-01-10 10:30:00,504.29,504.83,502.56,503.93,11891.0,503.5233,504.0625,501.7959,503.1638,11891.0
2025-01-10 11:00:00,503.81,504.52,503.11,503.8,5034.0,503.044,503.7529,502.3451,503.034,5034.0
2025-01-10 11:30:00,503.78,504.31,502.65,502.65,10125.0,503.0141,503.5433,501.8858,501.8858,10125.0
2025-01-10 12:00:00,502.74,503.84,502.17,503.68,6653.0,501.9756,503.074,501.4065,502.9142,6653.0
2025-01-10 12:30:00,503.77,504.23,502.84,503.58,12697.0,503.0041,503.4634,502.0755,502.8144,12697.0
2025-01-10 13:00:00,503.06,504.88,503.06,504.48,33629.0,502.2952,504.1124,502.2952,503.713,33629.0
2025-01-10 13:30:00,504.38,505.13,503.89,504.88,15293.0,503.6131,504.362,503.1239,504.1124,15293.0
2025-01-10 14:00:00,504.71,504.87,503.56,504.83,10116.0,503.9426,504.1024,502.7944,504.0625,10116.0
2025-01-10 14:30:00,504.79,504.79,503.57,504.17,8240.0,504.0225,504.0225,502.8044,503.4035,8240.0
2025-01-10 15:00:00,504.23,504.61,502.88,503.22,13652.0,503.4634,503.8428,502.1154,502.4549,13652.0
2025-01-10 15:30:00,503.31,503.46,502.1,502.59,50395.0,502.5448,502.6945,501.3366,501.8259,50395.0
2025-01-13 09:30:00,499.47,504.61,499.47,504.61,16482.0,498.7106,503.8428,498.7106,503.8428,16482.0
2025-01-13 10:00:00,504.74,504.74,502.35,503.62,6464.0,503.9726,503.9726,501.5862,502.8543,6464.0
2025-01-13 10:30:00,503.92,507.6,503.72,507.36,39157.0,503.1538,506.8283,502.9542,506.5886,39157.0
2025-01-13 11:00:00,507.61,507.86,505.99,507.3,10901.0,506.8382,507.0879,505.2207,506.5287,10901.0
2025-01-13 11:30:00,507.31,507.64,505.88,505.88,7442.0,506.5387,506.8682,505.1109,505.1109,7442.0
2025-01-13 12:00:00,505.79,507.83,505.78,506.94,9590.0,505.021,507.0579,505.011,506.1693,9590.0
2025-01-13 12:30:00,506.98,508.33,506.61,507.96,6386.0,506.2092,507.5571,505.8398,507.1877,6386.0
2025-01-13 13:00:00,508.2,508.7,507.41,508.37,15947.0,507.4273,507.9266,506.6385,507.5971,15947.0
2025-01-13 13:30:00,508.37,508.37,505.81,506.69,15726.0,507.5971,507.5971,505.041,505.9196,15726.0
2025-01-13 14:00:00,506.57,508.16,506.09,508.16,10612.0,505.7998,507.3874,505.3205,507.3874,10612.0
2025-01-13 14:30:00,508.16,509.86,507.52,509.86,11178.0,507.3874,509.0848,506.7484,509.0848,11178.0
2025-01-13 15:00:00,509.81,509.81,507.96,508.0,19588.0,509.0349,509.0349,507.1877,507.2276,19588.0
2025-01-13 15:30:00,507.72,508.65,507.47,508.01,46980.0,506.9481,507.8767,506.6984,507.2376,46980.0
2025-01-14 09:30:00,506.76,508.55,505.6,506.84,11169.0,505.9895,507.7768,504.8313,506.0694,11169.0
2025-01-14 10:00:00,507.9,508.95,507.3,507.95,7373.0,507.1278,508.1762,506.5287,507.1777,7373.0
2025-01-14 10:30:00,508.0,509.7,507.39,509.14,12587.0,507.2276,508.9251,506.6186,508.3659,12587.0
2025-01-14 11:00:00,508.95,509.18,507.26,508.67,4901.0,508.1762,508.4058,506.4888,507.8966,4901.0
2025-01-14 11:30:00,508.86,508.96,507.51,507.83,14080.0,508.0863,508.1862,506.7384,507.0579,14080.0
2025-01-14 12:00:00,507.43,508.07,507.22,507.85,12363.0,506.6585,507.2975,506.4488,507.0779,12363.0
2025-01-14 12:30:00,507.7,508.39,506.77,507.89,17840.0,506.9281,507.6171,505.9995,507.1178,17840.0
2025-01-14 13:00:00,508.0,509.5,507.98,509.44,13841.0,507.2276,508.7254,507.2077,508.6655,13841.0
2025-01-14 13:30:00,509.44,510.57,509.19,510.36,10803.0,508.6655,509.7937,508.4158,509.5841,10803.0
2025-01-14 14:00:00,510.44,510.77,509.95,509.95,9884.0,509.6639,509.9934,509.1747,509.1747,9884.0
2025-01-14 14:30:00,509.77,510.39,509.5,509.57,9858.0,508.995,509.614,508.7254,508.7953,9858.0
2025-01-14 15:00:00,509.84,509.84,508.51,509.06,17944.0,509.0648,509.0648,507.7369,508.286,17944.0
2025-01-14 15:30:00,509.0,511.87,508.81,510.61,85623.0,508.2261,511.0918,508.0364,509.8337,85623.0
2025-01-15 09:30:00,517.98,521.01,514.0,514.67,44193.0,517.1925,520.2179,513.2185,513.8875,44193.0
2025-01-15 10:00:00,515.19,516.8,514.35,516.73,24942.0,514.4067,516.0143,513.568,515.9444,24942.0
2025-01-15 10:30:00,517.11,517.49,515.0,515.36,29558.0,516.3238,516.7032,514.217,514.5765,29558.0
2025-01-15 11:00:00,515.38,515.97,514.71,515.59,16734.0,514.5964,515.1855,513.9274,514.8061,16734.0
2025-01-15 11:30:00,515.43,515.46,513.77,514.22,19232.0,514.6463,514.6763,512.9889,513.4382,19232.0
2025-01-15 12:00:00,514.26,515.58,514.12,515.25,17421.0,513.4781,514.7961,513.3383,514.4666,17421.0
2025-01-15 12:30:00,515.18,515.94,515.11,515.46,32853.0,514.3967,515.1556,514.3268,514.6763,32853.0
2025-01-15 13:00:00,515.54,516.59,515.5,516.59,34418.0,514.7562,515.8046,514.7162,515.8046,34418.0
2025-01-15 13:30:00,516.69,516.77,516.16,516.38,42963.0,515.9044,515.9843,515.3752,515.5949,42963.0
2025-01-15 14:00:00,516.41,516.72,515.84,516.72,15949.0,515.6249,515.9344,515.0557,515.9344,15949.0
2025-01-15 14:30:00,517.88,519.03,517.58,518.34,14923.0,517.0926,518.2409,516.7931,517.5519,14923.0
2025-01-15 15:00:00,518.4,520.55,518.1,520.02,92887.0,517.6118,519.7586,517.3123,519.2294,92887.0
2025-01-15 15:30:00,519.84,519.96,517.43,517.87,108547.0,519.0496,519.1695,516.6433,517.0826,108547.0
2025-01-16 09:30:00,518.8,519.88,518.08,518.62,6585.0,518.0112,519.0896,517.2923,517.8315,6585.0
2025-01-16 10:00:00,518.14,520.0,516.02,516.63,12976.0,517.3522,519.2094,515.2354,515.8445,12976.0
2025-01-16 10:30:00,516.63,519.21,515.81,519.07,18491.0,515.8445,518.4206,515.0258,518.2808,18491.0
2025-01-16 11:00:00,518.67,519.25,517.48,518.0,25498.0,517.8814,518.4605,516.6932,517.2124,25498.0
2025-01-16 11:30:00,518.1,519.84,518.01,519.84,18871.0,517.3123,519.0496,517.2224,519.0496,18871.0
2025-01-16 12:00:00,519.99,520.21,518.89,519.6,3515.0,519.1994,519.4191,518.1011,518.81,3515.0
2025-01-16 12:30:00,519.33,519.33,518.67,519.08,1800.0,518.5404,518.5404,517.8814,518.2908,1800.0
2025-01-16 13:00:00,519.1,519.34,518.36,518.36,3060.0,518.3108,518.5504,517.5719,517.5719,3060.0
2025-01-16 13:30:00,518.45,519.0,517.18,517.18,8813.0,517.6618,518.2109,516.3937,516.3937,8813.0
2025-01-16 14:00:00,517.28,519.19,517.04,519.19,5933.0,516.4935,518.4006,516.2539,518.4006,5933.0
2025-01-16 14:30:00,518.93,518.93,518.0,518.74,4761.0,518.141,518.141,517.2124,517.9513,4761.0
2025-01-16 15:00:00,518.75,518.84,518.27,518.5,6195.0,517.9613,518.0512,517.482,517.7117,6195.0
2025-01-16 15:30:00,518.5,519.97,518.38,518.83,47281.0,517.7117,519.1794,517.5919,518.0412,47281.0
2025-01-17 09:30:00,529.06,529.06,520.19,520.5,96381.0,528.2556,528.2556,519.3991,519.7086,96381.0
2025-01-17 10:00:00,520.5,522.42,520.07,520.98,16117.0,519.7086,521.6257,519.2793,520.1879,16117.0
2025-01-17 10:30:00,520.99,522.52,520.58,521.5,15153.0,520.1979,521.7256,519.7885,520.7071,15153.0
2025-01-17 11:00:00,521.57,523.84,521.52,522.73,18772.0,520.777,523.0436,520.7271,521.9352,18772.0
2025-01-17 11:30:00,522.67,522.67,521.8,522.23,12328.0,521.8753,521.8753,521.0067,521.436,12328.0
2025-01-17 12:00:00,521.91,523.0,521.57,522.72,11331.0,521.1165,522.2048,520.777,521.9253,11331.0
2025-01-17 12:30:00,522.64,523.06,521.93,522.18,12602.0,521.8454,522.2647,521.1365,521.3861,12602.0
2025-01-17 13:00:00,522.0,523.07,521.78,522.76,12833.0,521.2064,522.2747,520.9867,521.9652,12833.0
2025-01-17 13:30:00,522.86,522.86,521.76,521.95,10628.0,522.0651,522.0651,520.9667,521.1564,10628.0
2025-01-17 14:00:00,522.14,522.6,521.5,521.86,13606.0,521.3461,521.8054,520.7071,521.0666,13606.0
2025-01-17 14:30:00,521.9,522.1,521.18,521.7,28600.0,521.1065,521.3062,520.3876,520.9068,28600.0
2025-01-17 15:00:00,521.57,521.94,520.73,521.0,30466.0,520.777,521.1464,519.9383,520.2079,30466.0
2025-01-17 15:30:00,521.0,522.47,520.81,522.33,71804.0,520.2079,521.6756,520.0182,521.5359,71804.0
2025-01-21 09:30:00,524.09,530.23,523.04,529.97,25463.0,523.2932,529.4238,522.2448,529.1642,25463.0
2025-01-21 10:00:00,529.35,529.85,527.42,528.3,16230.0,528.5452,529.0444,526.6181,527.4968,16230.0
2025-01-21 10:30:00,528.3,528.88,526.72,526.72,12809.0,527.4968,528.0759,525.9192,525.9192,12809.0
2025-01-21 11:00:00,526.82,529.61,526.82,529.36,7382.0,526.019,528.8048,526.019,528.5552,7382.0
2025-01-21 11:30:00,529.43,529.87,528.58,528.8,6460.0,528.6251,529.0644,527.7764,527.996,6460.0
2025-01-21 12:00:00,529.19,530.34,528.99,530.27,8788.0,528.3854,529.5337,528.1857,529.4638,8788.0
2025-01-21 12:30:00,530.37,531.42,530.37,531.14,8441.0,529.5636,530.612,529.5636,530.3325,8441.0
2025-01-21 13:00:00,531.13,531.14,530.25,530.79,7491.0,530.3225,530.3325,529.4438,529.983,7491.0
2025-01-21 13:30:00,531.04,531.04,529.84,530.26,10719.0,530.2326,530.2326,529.0344,529.4538,10719.0
2025-01-21 14:00:00,530.25,530.44,529.34,529.81,5721.0,529.4438,529.6335,528.5352,529.0045,5721.0
2025-01-21 14:30:00,529.52,529.54,528.96,529.53,2779.0,528.7149,528.7349,528.1558,528.7249,2779.0
2025-01-21 15:00:00,529.33,530.18,528.73,529.94,12894.0,528.5252,529.3739,527.9261,529.1343,12894.0
2025-01-21 15:30:00,530.16,531.11,528.97,530.79,37370.0,529.354,530.3025,528.1658,529.983,37370.0
2025-01-22 09:30:00,530.88,534.93,529.91,534.67,16082.0,530.0729,534.1167,529.1043,533.8571,16082.0
2025-01-22 10:00:00,535.42,535.93,533.13,534.13,15320.0,534.606,535.1152,532.3194,533.3179,15320.0
2025-01-22 10:30:00,533.76,534.38,532.56,533.34,5389.0,532.9485,533.5675,531.7503,532.5291,5389.0
2025-01-22 11:00:00,533.35,533.88,532.46,533.13,10791.0,532.5391,533.0683,531.6505,532.3194,10791.0
2025-01-22 11:30:00,533.13,533.35,532.61,533.0,7428.0,532.3194,532.5391,531.8002,532.1896,7428.0
2025-01-22 12:00:00,532.52,533.97,532.52,532.99,6475.0,531.7104,533.1582,531.7104,532.1796,6475.0
2025-01-22 12:30:00,533.14,533.15,532.64,532.74,2632.0,532.3294,532.3394,531.8302,531.93,2632.0
2025-01-22 13:00:00,532.83,532.83,531.4,531.69,6273.0,532.0199,532.0199,530.5921,530.8816,6273.0
2025-01-22 13:30:00,531.85,532.8,531.66,532.54,13442.0,531.0414,531.9899,530.8517,531.7303,13442.0
2025-01-22 14:00:00,532.22,532.86,532.2,532.81,2688.0,531.4108,532.0498,531.3909,531.9999,2688.0
2025-01-22 14:30:00,532.62,533.99,532.62,533.09,7156.0,531.8102,533.1781,531.8102,532.2795,7156.0
2025-01-22 15:00:00,533.04,534.33,532.98,534.13,10553.0,532.2296,533.5176,532.1697,533.3179,10553.0
2025-01-22 15:30:00,534.23,535.03,533.31,534.28,27216.0,533.4178,534.2165,532.4992,533.4677,27216.0
2025-01-23 09:30:00,531.1,532.35,529.92,530.06,15826.0,530.2925,531.5406,529.1143,529.2541,15826.0
2025-01-23 10:00:00,530.05,530.05,528.03,528.27,5771.0,529.2441,529.2441,527.2272,527.4668,5771.0
2025-01-23 10:30:00,528.51,529.38,528.18,529.28,2179.0,527.7065,528.5751,527.377,528.4753,2179.0
2025-01-23 11:00:00,529.28,529.71,528.55,529.41,7307.0,528.4753,528.9046,527.7464,528.6051,7307.0
2025-01-23 11:30:00,529.31,530.0,529.11,530.0,6137.0,528.5052,529.1942,528.3055,529.1942,6137.0
2025-01-23 12:00:00,530.07,530.51,530.07,530.27,4987.0,529.2641,529.7034,529.2641,529.4638,4987.0
2025-01-23 12:30:00,530.1,530.58,529.95,530.58,3114.0,529.294,529.7733,529.1443,529.7733,3114.0
2025-01-23 13:00:00,530.59,530.87,530.23,530.24,3411.0,529.7833,530.0629,529.4238,529.4338,3411.0
2025-01-23 13:30:00,530.28,530.43,529.32,530.06,8431.0,529.4738,529.6235,528.5152,529.2541,8431.0
2025-01-23 14:00:00,529.78,530.15,529.68,530.13,6486.0,528.9745,529.344,528.8747,529.324,6486.0
2025-01-23 14:30:00,530.02,531.07,530.02,530.67,6749.0,529.2142,530.2626,529.2142,529.8632,6749.0
2025-01-23 15:00:00,530.54,531.36,530.53,530.86,6917.0,529.7334,530.5521,529.7234,530.0529,6917.0
2025-01-23 15:30:00,530.86,533.36,530.56,533.24,29366.0,530.0529,532.5491,529.7533,532.4293,29366.0
2025-01-24 09:30:00,532.46,533.66,529.34,532.33,9800.0,531.6505,532.8486,528.5352,531.5207,9800.0
2025-01-24 10:00:00,533.02,533.71,532.28,532.62,5729.0,532.2096,532.8986,531.4707,531.8102,5729.0
2025-01-24 10:30:00,532.65,533.32,532.47,532.6,5757.0,531.8402,532.5091,531.6604,531.7902,5757.0
2025-01-24 11:00:00,532.58,533.71,532.42,533.71,2518.0,531.7703,532.8986,531.6105,532.8986,2518.0
2025-01-24 11:30:00,533.34,535.0,533.26,534.02,2836.0,532.5291,534.1866,532.4492,533.2081,2836.0
2025-01-24 12:00:00,533.96,534.4,533.81,534.39,2835.0,533.1482,533.5875,532.9984,533.5775,2835.0
2025-01-24 12:30:00,533.98,534.27,533.02,533.02,5770.0,533.1681,533.4577,532.2096,532.2096,5770.0
2025-01-24 13:00:00,532.92,533.19,531.79,531.97,2130.0,532.1098,532.3793,530.9815,531.1612,2130.0
2025-01-24 13:30:00,531.97,532.8,531.42,532.01,6834.0,531.1612,531.9899,530.612,531.2011,6834.0
2025-01-24 14:00:00,531.93,532.07,531.01,531.33,3427.0,531.1213,531.261,530.2027,530.5222,3427.0
2025-01-24 14:30:00,531.03,531.73,530.53,531.2,12812.0,530.2226,530.9216,529.7234,530.3924,12812.0
2025-01-24 15:00:00,531.31,531.55,530.15,530.39,5712.0,530.5022,530.7418,529.344,529.5836,5712.0
2025-01-24 15:30:00,530.65,531.73,529.81,531.35,14270.0,529.8432,530.9216,529.0045,530.5421,14270.0
2025-01-27 09:30:00,527.91,537.03,527.19,535.45,26320.0,527.1074,536.2135,526.3885,534.6359,26320.0
2025-01-27 10:00:00,535.51,537.7,534.7,537.6,20898.0,534.6958,536.8825,533.887,536.7826,20898.0
2025-01-27 10:30:00,537.52,538.1,535.56,535.56,4863.0,536.7028,537.2819,534.7457,534.7457,4863.0
2025-01-27 11:00:00,535.49,537.61,535.36,537.57,10486.0,534.6758,536.7926,534.546,536.7527,10486.0
2025-01-27 11:30:00,537.39,539.38,536.93,538.15,25340.0,536.573,538.5599,536.1137,537.3318,25340.0
2025-01-27 12:00:00,537.76,538.86,536.94,538.56,10144.0,536.9424,538.0407,536.1236,537.7412,10144.0
2025-01-27 12:30:00,538.17,538.48,537.21,538.17,7355.0,537.3518,537.6613,536.3932,537.3518,7355.0
2025-01-27 13:00:00,538.17,539.55,537.74,539.55,8331.0,537.3518,538.7297,536.9224,538.7297,8331.0
2025-01-27 13:30:00,539.55,540.44,538.83,539.15,14850.0,538.7297,539.6183,538.0108,538.3303,14850.0
2025-01-27 14:00:00,539.25,541.67,539.1,541.08,15912.0,538.4301,540.8465,538.2804,540.2573,15912.0
2025-01-27 14:30:00,540.71,541.29,539.42,539.43,14727.0,539.8879,540.467,538.5999,538.6099,14727.0
2025-01-27 15:00:00,539.42,540.21,538.43,539.55,16109.0,538.5999,539.3887,537.6114,538.7297,16109.0
2025-01-27 15:30:00,539.58,541.63,538.35,541.34,65200.0,538.7596,540.8065,537.5315,540.517,65200.0
2025-01-28 09:30:00,540.11,544.3,535.69,543.18,33831.0,539.2888,543.4725,534.8755,542.3542,33831.0
2025-01-28 10:00:00,543.02,548.99,543.02,548.82,28399.0,542.1944,548.1553,542.1944,547.9856,28399.0
2025-01-28 10:30:00,548.94,552.36,547.87,552.07,39905.0,548.1054,551.5202,547.037,551.2306,39905.0
2025-01-28 11:00:00,552.08,553.07,550.72,550.74,12236.0,551.2406,552.2291,549.8827,549.9027,12236.0
2025-01-28 11:30:00,550.62,553.25,550.61,552.63,14062.0,549.7828,552.4088,549.7729,551.7898,14062.0
2025-01-28 12:00:00,552.38,553.03,550.83,550.83,11634.0,551.5402,552.1892,549.9925,549.9925,11634.0
2025-01-28 12:30:00,550.57,551.69,550.25,550.87,11558.0,549.7329,550.8512,549.4134,550.0325,11558.0
2025-01-28 13:00:00,551.04,551.88,550.81,551.76,7614.0,550.2022,551.0409,549.9726,550.9211,7614.0
2025-01-28 13:30:00,551.73,551.94,550.65,550.65,9202.0,550.8912,551.1008,549.8128,549.8128,9202.0
2025-01-28 14:00:00,550.59,550.84,549.25,549.78,9274.0,549.7529,550.0025,548.4149,548.9441,9274.0
2025-01-28 14:30:00,550.3,551.25,549.89,550.93,10678.0,549.4633,550.4119,549.054,550.0924,10678.0
2025-01-28 15:00:00,551.07,552.14,551.07,551.87,20183.0,550.2322,551.3005,550.2322,551.0309,20183.0
2025-01-28 15:30:00,551.63,552.13,549.38,549.79,35236.0,550.7913,551.2905,548.5447,548.9541,35236.0
2025-01-29 09:30:00,549.08,549.91,546.56,547.94,38929.0,548.2452,549.0739,545.729,547.1069,38929.0
2025-01-29 10:00:00,548.2,549.28,547.13,547.71,33314.0,547.3665,548.4449,546.2982,546.8773,33314.0
2025-01-29 10:30:00,547.84,548.63,547.31,547.98,18830.0,547.0071,547.7959,546.4779,547.1469,18830.0
2025-01-29 11:00:00,547.98,548.51,546.68,546.97,17426.0,547.1469,547.6761,545.8488,546.1384,17426.0
2025-01-29 11:30:00,546.94,548.68,546.63,547.29,15125.0,546.1084,547.8458,545.7989,546.4579,15125.0
2025-01-29 12:00:00,547.29,548.65,547.07,547.82,11384.0,546.4579,547.8158,546.2382,546.9871,11384.0
2025-01-29 12:30:00,547.76,547.84,546.05,546.07,7420.0,546.9272,547.0071,545.2198,545.2398,7420.0
2025-01-29 13:00:00,546.04,546.32,544.99,546.32,16352.0,545.2098,545.4894,544.1614,545.4894,16352.0
2025-01-29 13:30:00,546.32,546.64,545.47,545.83,14689.0,545.4894,545.8089,544.6407,545.0001,14689.0
2025-01-29 14:00:00,545.8,545.8,543.47,544.5,18668.0,544.9702,544.9702,542.6437,543.6721,18668.0
2025-01-29 14:30:00,544.5,546.69,544.38,545.3,23025.0,543.6721,545.8588,543.5523,544.4709,23025.0
2025-01-29 15:00:00,545.5,546.37,544.16,546.12,10190.0,544.6706,545.5393,543.3327,545.2897,10190.0
2025-01-29 15:30:00,545.72,545.88,542.86,543.76,46636.0,544.8903,545.0501,542.0346,542.9333,46636.0
2025-01-30 09:30:00,565.99,584.31,561.6,581.67,101996.0,565.1295,583.4216,560.7462,580.7856,101996.0
2025-01-30 10:00:00,581.21,583.19,576.23,576.55,59033.0,580.3263,582.3033,575.3539,575.6734,59033.0
2025-01-30 10:30:00,576.85,581.83,574.81,579.87,23168.0,575.973,580.9454,573.9361,578.9884,23168.0
2025-01-30 11:00:00,579.93,581.61,578.43,580.45,14258.0,579.0483,580.7257,577.5506,579.5675,14258.0
2025-01-30 11:30:00,580.25,582.13,578.7,581.04,26320.0,579.3678,581.2449,577.8202,580.1566,26320.0
2025-01-30 12:00:00,581.33,582.5,578.76,579.25,19305.0,580.4462,581.6144,577.8801,578.3693,19305.0
2025-01-30 12:30:00,579.81,580.79,577.17,578.55,16333.0,578.9285,579.907,576.2925,577.6704,16333.0
2025-01-30 13:00:00,578.4,578.4,575.04,577.25,13803.0,577.5206,577.5206,574.1657,576.3724,13803.0
2025-01-30 13:30:00,577.69,578.07,573.88,574.09,14347.0,576.8117,577.1911,573.0075,573.2172,14347.0
2025-01-30 14:00:00,574.04,574.35,570.48,570.49,10715.0,573.1672,573.4768,569.6126,569.6226,10715.0
2025-01-30 14:30:00,570.17,571.23,569.94,571.17,20633.0,569.3031,570.3615,569.0735,570.3016,20633.0
2025-01-30 15:00:00,571.33,571.83,569.8,570.26,20364.0,570.4614,570.9606,568.9337,569.393,20364.0
2025-01-30 15:30:00,570.11,571.21,567.99,570.61,101669.0,569.2432,570.3415,567.1264,569.7425,101669.0
2025-01-31 09:30:00,572.0,576.21,570.06,575.54,47072.0,571.1303,575.3339,569.1933,574.665,47072.0
2025-01-31 10:00:00,576.0,577.32,574.27,575.49,35724.0,575.1243,576.4423,573.3969,574.615,35724.0
2025-01-31 10:30:00,576.2,577.97,574.8,576.05,9564.0,575.324,577.0913,573.9261,575.1742,9564.0
2025-01-31 11:00:00,576.42,578.64,576.41,578.01,6642.0,575.5436,577.7602,575.5336,577.1312,6642.0
2025-01-31 11:30:00,578.01,578.92,577.19,578.12,11439.0,577.1312,578.0398,576.3124,577.241,11439.0
2025-01-31 12:00:00,578.43,581.61,577.98,581.44,22202.0,577.5506,580.7257,577.1012,580.556,22202.0
2025-01-31 12:30:00,581.46,581.92,579.98,580.49,32486.0,580.576,581.0353,579.0982,579.6074,32486.0
2025-01-31 13:00:00,580.49,581.28,579.72,580.07,27121.0,579.6074,580.3962,578.8386,579.1881,27121.0
2025-01-31 13:30:00,580.07,581.0,577.03,577.31,41999.0,579.1881,580.1167,576.1527,576.4323,41999.0
2025-01-31 14:00:00,577.14,577.14,573.6,576.06,12066.0,576.2625,576.2625,572.7279,575.1842,12066.0
2025-01-31 14:30:00,576.0,576.48,575.42,575.61,19238.0,575.1243,575.6035,574.5451,574.7349,19238.0
2025-01-31 15:00:00,575.61,575.76,573.61,574.05,17117.0,574.7349,574.8846,572.7379,573.1772,17117.0
2025-01-31 15:30:00,574.52,576.19,574.2,575.71,81427.0,573.6465,575.314,573.327,574.8347,81427.0
2025-02-03 09:30:00,575.24,575.24,569.68,571.0,29748.0,574.3654,574.3654,568.8139,570.1319,29748.0
2025-02-03 10:00:00,571.0,575.6,570.32,575.6,24418.0,570.1319,574.7249,569.4529,574.7249,24418.0
2025-02-03 10:30:00,576.65,577.57,575.79,577.14,12699.0,575.7733,576.6919,574.9146,576.2625,12699.0
2025-02-03 11:00:00,577.14,578.76,576.48,578.76,10229.0,576.2625,577.8801,575.6035,577.8801,10229.0
2025-02-03 11:30:00,578.59,581.24,578.52,580.25,28677.0,577.7103,580.3563,577.6404,579.3678,28677.0
2025-02-03 12:00:00,579.73,579.97,576.89,579.0,21105.0,578.8486,579.0882,576.0129,578.1197,21105.0
2025-02-03 12:30:00,578.85,579.72,576.63,576.68,14312.0,577.9699,578.8386,575.7533,575.8032,14312.0
2025-02-03 13:00:00,576.68,579.29,576.04,579.02,7096.0,575.8032,578.4093,575.1642,578.1397,7096.0
2025-02-03 13:30:00,579.07,579.66,578.14,579.64,10143.0,578.1896,578.7787,577.261,578.7587,10143.0
2025-02-03 14:00:00,579.75,581.34,579.49,581.34,6934.0,578.8686,580.4561,578.609,580.4561,6934.0
2025-02-03 14:30:00,581.39,581.5,579.46,579.76,17284.0,580.5061,580.6159,578.579,578.8785,17284.0
2025-02-03 15:00:00,579.9,579.95,578.3,578.38,18451.0,579.0183,579.0683,577.4208,577.5006,18451.0
2025-02-03 15:30:00,578.38,579.46,575.97,577.27,71327.0,577.5006,578.579,575.0943,576.3923,71327.0
2025-02-04 09:30:00,577.2,579.62,574.63,575.2,38191.0,576.3224,578.7388,573.7563,574.3255,38191.0
2025-02-04 10:00:00,575.79,576.91,571.16,573.77,27899.0,574.9146,576.0329,570.2916,572.8976,27899.0
2025-02-04 10:30:00,573.88,575.78,573.74,574.45,57589.0,573.0075,574.9046,572.8677,573.5766,57589.0
2025-02-04 11:00:00,575.29,576.22,574.31,574.88,18220.0,574.4153,575.3439,573.4368,574.006,18220.0
2025-02-04 11:30:00,575.44,577.59,574.76,576.21,17387.0,574.5651,576.7118,573.8861,575.3339,17387.0
2025-02-04 12:00:00,576.21,577.77,573.83,574.89,25585.0,575.3339,576.8916,572.9576,574.0159,25585.0
2025-02-04 12:30:00,574.93,577.0,574.29,576.34,13854.0,574.0559,576.1227,573.4169,575.4637,13854.0
2025-02-04 13:00:00,576.3,578.25,575.56,578.02,20393.0,575.4238,577.3708,574.6849,577.1412,20393.0
2025-02-04 13:30:00,578.02,578.02,576.88,577.69,5033.0,577.1412,577.1412,576.0029,576.8117,5033.0
2025-02-04 14:00:00,577.62,578.42,577.35,578.42,5881.0,576.7418,577.5406,576.4722,577.5406,5881.0
2025-02-04 14:30:00,578.13,578.39,577.15,577.44,9667.0,577.251,577.5106,576.2725,576.5621,9667.0
2025-02-04 15:00:00,577.39,578.0,577.11,577.45,9492.0,576.5121,577.1212,576.2326,576.5721,9492.0
2025-02-04 15:30:00,577.46,578.12,576.78,577.77,35028.0,576.582,577.241,575.9031,576.8916,35028.0
2025-02-05 09:30:00,578.14,582.25,573.41,573.9,40806.0,577.261,581.3648,572.5382,573.0274,40806.0
2025-02-05 10:00:00,574.31,575.9,573.12,575.13,14831.0,573.4368,575.0244,572.2486,574.2556,14831.0
2025-02-05 10:30:00,575.53,576.12,574.72,575.01,11309.0,574.655,575.2441,573.8462,574.1358,11309.0
2025-02-05 11:00:00,574.92,576.34,574.9,576.34,5380.0,574.0459,575.4637,574.0259,575.4637,5380.0
2025-02-05 11:30:00,576.77,577.77,576.21,577.57,2572.0,575.8931,576.8916,575.3339,576.6919,2572.0
2025-02-05 12:00:00,578.0,578.16,577.21,577.74,8339.0,577.1212,577.281,576.3324,576.8616,8339.0
2025-02-05 12:30:00,577.91,578.34,577.1,577.82,4640.0,577.0314,577.4607,576.2226,576.9415,4640.0
2025-02-05 13:00:00,577.72,578.25,577.54,578.12,4991.0,576.8416,577.3708,576.6619,577.241,4991.0
2025-02-05 13:30:00,577.92,578.77,577.59,578.09,4597.0,577.0413,577.89,576.7118,577.2111,4597.0
2025-02-05 14:00:00,578.36,578.75,577.66,578.3,7366.0,577.4807,577.8701,576.7817,577.4208,7366.0
2025-02-05 14:30:00,578.21,578.78,577.65,578.5,8275.0,577.3309,577.9,576.7717,577.6205,8275.0
2025-02-05 15:00:00,578.75,579.58,578.42,579.21,7018.0,577.8701,578.6988,577.5406,578.3294,7018.0
2025-02-05 15:30:00,579.0,581.55,578.8,581.42,32978.0,578.1197,580.6658,577.92,580.536,32978.0
2025-02-06 09:30:00,582.37,582.37,577.71,579.98,13669.0,581.4846,581.4846,576.8317,579.0982,13669.0
2025-02-06 10:00:00,581.05,582.02,580.49,581.9,12424.0,580.1666,581.1351,579.6074,581.0153,12424.0
2025-02-06 10:30:00,581.5,581.6,580.49,581.2,10802.0,580.6159,580.7157,579.6074,580.3164,10802.0
2025-02-06 11:00:00,581.2,582.46,581.19,581.77,8373.0,580.3164,581.5744,580.3064,580.8855,8373.0
2025-02-06 11:30:00,581.61,582.5,580.87,581.82,16107.0,580.7257,581.6144,579.9869,580.9354,16107.0
2025-02-06 12:00:00,581.58,582.37,581.51,581.51,4490.0,580.6958,581.4846,580.6259,580.6259,4490.0
2025-02-06 12:30:00,581.55,582.49,581.3,582.18,28271.0,580.6658,581.6044,580.4162,581.2949,28271.0
2025-02-06 13:00:00,582.18,582.89,581.92,582.89,7146.0,581.2949,582.0038,581.0353,582.0038,7146.0
2025-02-06 13:30:00,582.6,583.59,581.88,581.94,15504.0,581.7142,582.7027,580.9953,581.0552,15504.0
2025-02-06 14:00:00,582.19,582.34,581.54,581.68,14678.0,581.3048,581.4546,580.6558,580.7956,14678.0
2025-02-06 14:30:00,581.68,581.99,580.39,580.82,17167.0,580.7956,581.1051,579.5076,579.9369,17167.0
2025-02-06 15:00:00,580.92,581.89,580.83,581.64,14886.0,580.0368,581.0053,579.9469,580.7557,14886.0
2025-02-06 15:30:00,582.0,583.77,581.45,583.22,76689.0,581.1151,582.8824,580.566,582.3333,76689.0
2025-02-07 09:30:00,583.45,584.44,582.25,582.95,15582.0,582.5629,583.5514,581.3648,582.0637,15582.0
2025-02-07 10:00:00,583.45,583.47,578.0,578.65,13510.0,582.5629,582.5829,577.1212,577.7702,13510.0
2025-02-07 10:30:00,578.58,578.64,575.37,576.73,16162.0,577.7003,577.7602,574.4952,575.8531,16162.0
2025-02-07 11:00:00,576.72,578.28,575.46,576.06,15447.0,575.8432,577.4008,574.5851,575.1842,15447.0
2025-02-07 11:30:00,576.46,576.7,575.3,575.94,6265.0,575.5836,575.8232,574.4253,575.0643,6265.0
2025-02-07 12:00:00,575.12,576.13,574.23,574.64,9106.0,574.2456,575.2541,573.3569,573.7663,9106.0
2025-02-07 12:30:00,574.6,575.26,574.32,574.55,8404.0,573.7264,574.3854,573.4468,573.6765,8404.0
2025-02-07 13:00:00,574.63,575.53,574.59,575.0,4392.0,573.7563,574.655,573.7164,574.1258,4392.0
2025-02-07 13:30:00,575.15,575.25,574.25,574.4,12557.0,574.2755,574.3754,573.3769,573.5267,12557.0
2025-02-07 14:00:00,574.42,575.07,574.25,574.7,14772.0,573.5467,574.1957,573.3769,573.8262,14772.0
2025-02-07 14:30:00,574.64,575.22,573.16,573.17,12004.0,573.7663,574.3454,572.2886,572.2986,12004.0
2025-02-07 15:00:00,573.13,573.87,572.92,573.64,6641.0,572.2586,572.9975,572.0489,572.7678,6641.0
2025-02-07 15:30:00,573.58,573.93,572.58,572.89,37015.0,572.7079,573.0574,571.7095,572.019,37015.0
2025-02-10 09:30:00,573.3,575.26,567.41,572.94,11849.0,572.4284,574.3854,566.5473,572.0689,11849.0
2025-02-10 10:00:00,572.94,574.14,571.86,573.1,11869.0,572.0689,573.2671,570.9906,572.2287,11869.0
2025-02-10 10:30:00,573.1,575.14,573.05,573.99,9667.0,572.2287,574.2656,572.1787,573.1173,9667.0
2025-02-10 11:00:00,574.5,574.5,571.59,572.1,5022.0,573.6265,573.6265,570.721,571.2302,5022.0
2025-02-10 11:30:00,572.1,572.23,570.57,571.86,4351.0,571.2302,571.36,569.7025,570.9906,4351.0
2025-02-10 12:00:00,572.17,572.17,570.44,570.65,2662.0,571.3001,571.3001,569.5727,569.7824,2662.0
2025-02-10 12:30:00,570.48,571.49,570.48,571.2,4215.0,569.6126,570.6211,569.6126,570.3316,4215.0
2025-02-10 13:00:00,570.93,573.22,570.86,572.76,11274.0,570.062,572.3485,569.9921,571.8892,11274.0
2025-02-10 13:30:00,572.5,573.11,572.23,572.5,4464.0,571.6296,572.2387,571.36,571.6296,4464.0
2025-02-10 14:00:00,572.78,572.89,571.81,572.84,4202.0,571.9092,572.019,570.9406,571.9691,4202.0
2025-02-10 14:30:00,572.88,574.53,572.19,574.29,26646.0,572.009,573.6565,571.32,573.4169,26646.0
2025-02-10 15:00:00,574.0,575.08,574.0,574.29,22433.0,573.1273,574.2057,573.1273,573.4169,22433.0
2025-02-10 15:30:00,574.17,575.2,573.15,574.36,38525.0,573.297,574.3255,572.2786,573.4868,38525.0
2025-02-11 09:30:00,570.5,575.4,570.5,574.38,24700.0,569.6326,574.5252,569.6326,573.5067,24700.0
2025-02-11 10:00:00,574.5,575.17,573.27,574.77,13160.0,573.6265,574.2955,572.3984,573.8961,13160.0
2025-02-11 10:30:00,574.79,577.57,574.4,577.05,15821.0,573.9161,576.6919,573.5267,576.1727,15821.0
2025-02-11 11:00:00,577.05,578.75,576.33,576.63,18249.0,576.1727,577.8701,575.4538,575.7533,18249.0
2025-02-11 11:30:00,576.61,578.7,576.31,577.02,12465.0,575.7333,577.8202,575.4338,576.1427,12465.0
2025-02-11 12:00:00,577.32,577.58,576.16,577.11,6312.0,576.4423,576.7019,575.284,576.2326,6312.0
2025-02-11 12:30:00,576.83,576.94,575.79,575.97,7203.0,575.953,576.0628,574.9146,575.0943,7203.0
2025-02-11 13:00:00,575.97,576.39,575.72,576.05,6471.0,575.0943,575.5137,574.8447,575.1742,6471.0
2025-02-11 13:30:00,576.38,577.14,576.18,576.47,8518.0,575.5037,576.2625,575.304,575.5935,8518.0
2025-02-11 14:00:00,576.07,578.65,576.07,578.64,7223.0,575.1942,577.7702,575.1942,577.7602,7223.0
2025-02-11 14:30:00,578.64,579.43,578.26,578.89,13038.0,577.7602,578.549,577.3808,578.0099,13038.0
2025-02-11 15:00:00,578.94,580.44,578.66,580.44,15735.0,578.0598,579.5575,577.7802,579.5575,15735.0
2025-02-11 15:30:00,580.34,581.44,579.49,581.35,48060.0,579.4577,580.556,578.609,580.4661,48060.0
2025-02-12 09:30:00,573.63,575.82,569.44,570.18,20005.0,572.7579,574.9445,568.5742,569.3131,20005.0
2025-02-12 10:00:00,569.72,569.72,567.16,568.54,23928.0,568.8538,568.8538,566.2977,567.6756,23928.0
2025-02-12 10:30:00,568.51,571.7,567.96,571.22,32531.0,567.6456,570.8308,567.0965,570.3515,32531.0
2025-02-12 11:00:00,571.22,571.22,569.17,569.46,9608.0,570.3515,570.3515,568.3046,568.5942,9608.0
2025-02-12 11:30:00,568.96,572.33,568.6,571.94,14894.0,568.095,571.4598,567.7355,571.0704,14894.0
2025-02-12 12:00:00,572.66,572.66,570.61,571.33,11355.0,571.7893,571.7893,569.7425,570.4614,11355.0
2025-02-12 12:30:00,571.33,571.81,570.35,571.52,10509.0,570.4614,570.9406,569.4828,570.6511,10509.0
2025-02-12 13:00:00,571.59,571.82,569.95,569.99,7058.0,570.721,570.9506,569.0835,569.1234,7058.0
2025-02-12 13:30:00,570.08,570.86,569.91,570.65,7178.0,569.2133,569.9921,569.0435,569.7824,7178.0
2025-02-12 14:00:00,570.61,570.61,568.3,568.86,12822.0,569.7425,569.7425,567.436,567.9951,12822.0
2025-02-12 14:30:00,568.86,569.67,568.64,568.87,10000.0,567.9951,568.8039,567.7754,568.0051,10000.0
2025-02-12 15:00:00,569.5,569.58,567.5,567.5,15983.0,568.6341,568.714,566.6372,566.6372,15983.0
2025-02-12 15:30:00,567.14,569.95,566.46,566.59,86597.0,566.2777,569.0835,565.5988,565.7286,86597.0
2025-02-13 09:30:00,569.38,569.95,565.28,568.96,15125.0,568.5143,569.0835,564.4206,568.095,15125.0
2025-02-13 10:00:00,567.88,570.4,567.88,569.15,9362.0,567.0166,569.5328,567.0166,568.2847,9362.0
2025-02-13 10:30:00,570.05,571.05,569.85,570.04,6092.0,569.1833,570.1818,568.9836,569.1733,6092.0
2025-02-13 11:00:00,570.51,571.98,569.98,570.44,4972.0,569.6426,571.1104,569.1134,569.5727,4972.0
2025-02-13 11:30:00,570.95,570.95,569.46,569.47,3907.0,570.0819,570.0819,568.5942,568.6042,3907.0
2025-02-13 12:00:00,569.82,570.49,569.26,570.13,4225.0,568.9537,569.6226,568.3945,569.2632,4225.0
2025-02-13 12:30:00,570.65,571.03,569.88,570.73,5383.0,569.7824,570.1618,569.0136,569.8623,5383.0
2025-02-13 13:00:00,570.43,572.1,570.33,572.1,5278.0,569.5627,571.2302,569.4629,571.2302,5278.0
2025-02-13 13:30:00,571.94,572.86,571.84,571.84,5914.0,571.0704,571.989,570.9706,570.9706,5914.0
2025-02-13 14:00:00,572.18,575.0,572.18,574.3,9964.0,571.3101,574.1258,571.3101,573.4268,9964.0
2025-02-13 14:30:00,574.6,575.11,574.05,574.31,5833.0,573.7264,574.2356,573.1772,573.4368,5833.0
2025-02-13 15:00:00,574.51,575.43,574.24,574.24,7969.0,573.6365,574.5551,573.3669,573.3669,7969.0
2025-02-13 15:30:00,574.31,574.7,573.19,573.5,31132.0,573.4368,573.8262,572.3185,572.6281,31132.0
2025-02-14 09:30:00,575.0,577.93,574.16,576.4,13586.0,574.1258,577.0513,573.2871,575.5236,13586.0
2025-02-14 10:00:00,576.07,576.85,574.44,575.35,7438.0,575.1942,575.973,573.5666,574.4752,7438.0
2025-02-14 10:30:00,574.33,575.47,574.04,574.75,6057.0,573.4568,574.5951,573.1672,573.8762,6057.0
2025-02-14 11:00:00,574.67,577.06,574.67,575.58,11118.0,573.7963,576.1826,573.7963,574.7049,11118.0
2025-02-14 11:30:00,575.58,575.58,574.55,575.38,4811.0,574.7049,574.7049,573.6765,574.5052,4811.0
2025-02-14 12:00:00,575.01,575.46,574.43,574.46,3650.0,574.1358,574.5851,573.5566,573.5866,3650.0
2025-02-14 12:30:00,574.46,576.11,574.34,574.89,5704.0,573.5866,575.2341,573.4668,574.0159,5704.0
2025-02-14 13:00:00,574.86,574.86,573.96,574.23,4403.0,573.986,573.986,573.0874,573.3569,4403.0
2025-02-14 13:30:00,574.45,574.96,574.28,574.96,7094.0,573.5766,574.0858,573.4069,574.0858,7094.0
2025-02-14 14:00:00,575.05,575.99,575.05,575.51,9958.0,574.1757,575.1143,574.1757,574.635,9958.0
2025-02-14 14:30:00,575.24,576.35,574.17,574.31,9793.0,574.3654,575.4737,573.297,573.4368,9793.0
2025-02-14 15:00:00,574.75,575.12,573.74,573.74,4898.0,573.8762,574.2456,572.8677,572.8677,4898.0
2025-02-14 15:30:00,573.32,574.37,572.93,573.48,21631.0,572.4483,573.4967,572.0589,572.6081,21631.0
2025-02-18 09:30:00,572.71,574.14,570.2,571.29,16827.0,571.8393,573.2671,569.3331,570.4214,16827.0
2025-02-18 10:00:00,571.42,573.72,569.48,570.52,3429.0,570.5512,572.8477,568.6142,569.6526,3429.0
2025-02-18 10:30:00,570.6,571.75,570.6,571.64,4563.0,569.7325,570.8807,569.7325,570.7709,4563.0
2025-02-18 11:00:00,571.68,572.12,570.85,571.69,6748.0,570.8108,571.2502,569.9821,570.8208,6748.0
2025-02-18 11:30:00,571.62,572.61,570.92,570.92,5896.0,570.7509,571.7394,570.052,570.052,5896.0
2025-02-18 12:00:00,570.49,571.3,570.41,571.02,3104.0,569.6226,570.4314,569.5428,570.1518,3104.0
2025-02-18 12:30:00,571.02,571.73,571.02,571.55,2365.0,570.1518,570.8607,570.1518,570.681,2365.0
2025-02-18 13:00:00,571.54,572.1,571.2,571.8,8937.0,570.671,571.2302,570.3316,570.9306,8937.0
2025-02-18 13:30:00,571.58,572.09,571.45,571.49,7127.0,570.711,571.2202,570.5812,570.6211,7127.0
2025-02-18 14:00:00,571.5,571.5,570.28,570.66,10644.0,570.6311,570.6311,569.413,569.7924,10644.0
2025-02-18 14:30:00,570.67,572.1,570.66,572.1,11613.0,569.8024,571.2302,569.7924,571.2302,11613.0
2025-02-18 15:00:00,572.08,573.77,572.0,573.48,14401.0,571.2102,572.8976,571.1303,572.6081,14401.0
2025-02-18 15:30:00,573.49,574.08,571.95,572.53,43037.0,572.6181,573.2072,571.0804,571.6595,43037.0
2025-02-19 09:30:00,572.53,573.51,568.13,572.28,12837.0,571.6595,572.638,567.2662,571.4099,12837.0
2025-02-19 10:00:00,572.5,575.41,571.44,575.01,25905.0,571.6296,574.5352,570.5712,574.1358,25905.0
2025-02-19 10:30:00,575.76,575.77,573.56,573.56,13359.0,574.8846,574.8946,572.688,572.688,13359.0
2025-02-19 11:00:00,573.64,574.53,572.79,574.52,3956.0,572.7678,573.6565,571.9191,573.6465,3956.0
2025-02-19 11:30:00,574.43,575.7,574.42,575.7,6379.0,573.5566,574.8247,573.5467,574.8247,6379.0
2025-02-19 12:00:00,575.61,576.67,575.61,576.67,11976.0,574.7349,575.7932,574.7349,575.7932,11976.0
2025-02-19 12:30:00,576.65,576.82,574.55,575.32,10463.0,575.7733,575.943,573.6765,574.4453,10463.0
2025-02-19 13:00:00,575.32,575.72,574.29,575.72,6370.0,574.4453,574.8447,573.4169,574.8447,6370.0
2025-02-19 13:30:00,575.92,576.37,575.85,575.85,3681.0,575.0444,575.4937,574.9745,574.9745,3681.0
2025-02-19 14:00:00,575.3,576.93,575.3,576.92,2304.0,574.4253,576.0528,574.4253,576.0429,2304.0
2025-02-19 14:30:00,576.83,577.93,576.43,577.28,5581.0,575.953,577.0513,575.5536,576.4023,5581.0
2025-02-19 15:00:00,577.21,577.33,575.86,576.69,7263.0,576.3324,576.4522,574.9845,575.8132,7263.0
2025-02-19 15:30:00,577.63,577.95,576.63,577.04,24579.0,576.7518,577.0713,575.7533,576.1627,24579.0
2025-02-20 09:30:00,574.96,577.22,569.01,576.79,14104.0,574.0858,576.3424,568.1449,575.9131,14104.0
2025-02-20 10:00:00,576.88,578.45,575.5,578.45,14961.0,576.0029,577.5705,574.625,577.5705,14961.0
2025-02-20 10:30:00,578.5,579.76,578.17,578.89,11365.0,577.6205,578.8785,577.291,578.0099,11365.0
2025-02-20 11:00:00,578.9,579.48,577.9,578.2,11190.0,578.0198,578.599,577.0214,577.3209,11190.0
2025-02-20 11:30:00,578.53,578.53,577.35,577.53,10606.0,577.6504,577.6504,576.4722,576.6519,10606.0
2025-02-20 12:00:00,577.53,578.38,577.53,577.99,2948.0,576.6519,577.5006,576.6519,577.1112,2948.0
2025-02-20 12:30:00,578.1,579.08,577.97,578.32,5002.0,577.2211,578.1996,577.0913,577.4407,5002.0
2025-02-20 13:00:00,578.4,578.93,578.11,578.8,9645.0,577.5206,578.0498,577.231,577.92,9645.0
2025-02-20 13:30:00,578.8,579.73,578.79,579.73,2836.0,577.92,578.8486,577.91,578.8486,2836.0
2025-02-20 14:00:00,579.62,581.15,579.61,581.01,5722.0,578.7388,580.2664,578.7288,580.1266,5722.0
2025-02-20 14:30:00,581.05,581.45,580.41,581.31,3565.0,580.1666,580.566,579.5276,580.4262,3565.0
2025-02-20 15:00:00,581.11,581.15,579.73,579.86,4179.0,580.2265,580.2664,578.8486,578.9784,4179.0
2025-02-20 15:30:00,580.01,581.88,580.01,581.55,26713.0,579.1282,580.9953,579.1282,580.6658,26713.0
2025-02-21 09:30:00,579.39,580.13,574.18,574.19,31950.0,578.5091,579.248,573.307,573.317,31950.0
2025-02-21 10:00:00,574.17,577.24,574.16,576.94,6196.0,573.297,576.3624,573.2871,576.0628,6196.0
2025-02-21 10:30:00,576.79,578.55,576.08,578.05,12084.0,575.9131,577.6704,575.2041,577.1711,12084.0
2025-02-21 11:00:00,578.77,579.87,578.18,579.16,8157.0,577.89,578.9884,577.3009,578.2795,8157.0
2025-02-21 11:30:00,579.08,580.4,579.08,579.88,3414.0,578.1996,579.5176,578.1996,578.9984,3414.0
2025-02-21 12:00:00,579.73,580.37,579.15,579.38,6771.0,578.8486,579.4876,578.2695,578.4991,6771.0
2025-02-21 12:30:00,579.37,579.53,577.94,577.97,5387.0,578.4891,578.6489,577.0613,577.0913,5387.0
2025-02-21 13:00:00,577.72,578.02,576.97,576.97,8642.0,576.8416,577.1412,576.0928,576.0928,8642.0
2025-02-21 13:30:00,576.76,576.77,574.38,575.28,8181.0,575.8831,575.8931,573.5067,574.4054,8181.0
2025-02-21 14:00:00,574.68,575.61,573.78,573.79,13988.0,573.8063,574.7349,572.9076,572.9176,13988.0
2025-02-21 14:30:00,574.17,575.36,574.0,574.88,6536.0,573.297,574.4852,573.1273,574.006,6536.0
2025-02-21 15:00:00,574.98,575.36,573.58,574.15,15407.0,574.1058,574.4852,572.7079,573.2771,15407.0
2025-02-21 15:30:00,574.49,575.63,573.54,573.9,48475.0,573.6166,574.7548,572.668,573.0274,48475.0
2025-02-24 09:30:00,575.12,575.12,572.28,574.09,11560.0,574.2456,574.2456,571.4099,573.2172,11560.0
2025-02-24 10:00:00,574.78,576.5,574.02,574.71,9313.0,573.9061,575.6235,573.1473,573.8362,9313.0
2025-02-24 10:30:00,574.01,575.66,573.52,575.66,24077.0,573.1373,574.7848,572.648,574.7848,24077.0
2025-02-24 11:00:00,576.18,577.6,575.9,577.6,4239.0,575.304,576.7218,575.0244,576.7218,4239.0
2025-02-24 11:30:00,577.44,578.96,577.13,578.57,5700.0,576.5621,578.0798,576.2525,577.6903,5700.0
2025-02-24 12:00:00,578.69,579.58,578.63,579.03,3724.0,577.8102,578.6988,577.7503,578.1497,3724.0
2025-02-24 12:30:00,579.37,579.9,578.89,578.89,2530.0,578.4891,579.0183,578.0099,578.0099,2530.0
2025-02-24 13:00:00,578.8,579.41,578.1,579.29,2698.0,577.92,578.5291,577.2211,578.4093,2698.0
2025-02-24 13:30:00,579.12,579.67,578.42,578.42,3627.0,578.2395,578.7887,577.5406,577.5406,3627.0
2025-02-24 14:00:00,578.63,579.22,578.41,578.42,4292.0,577.7503,578.3394,577.5306,577.5406,4292.0
2025-02-24 14:30:00,578.82,579.01,578.16,578.57,2856.0,577.94,578.1297,577.281,577.6903,2856.0
2025-02-24 15:00:00,578.63,579.84,578.2,578.26,11344.0,577.7503,578.9584,577.3209,577.3808,11344.0
2025-02-24 15:30:00,578.26,579.0,576.41,576.58,35681.0,577.3808,578.1197,575.5336,575.7034,35681.0
2025-02-25 09:30:00,577.65,584.07,577.08,582.57,22154.0,576.7717,583.182,576.2026,581.6843,22154.0
2025-02-25 10:00:00,582.28,586.29,581.26,585.57,27819.0,581.3947,585.3986,580.3763,584.6797,27819.0
2025-02-25 10:30:00,585.75,589.9,585.18,589.35,27252.0,584.8594,589.0031,584.2903,588.454,27252.0
2025-02-25 11:00:00,589.13,589.65,587.65,589.22,38423.0,588.2343,588.7535,586.7565,588.3242,38423.0
2025-02-25 11:30:00,588.98,591.0,587.44,590.17,47109.0,588.0845,590.1015,586.5469,589.2727,47109.0
2025-02-25 12:00:00,589.75,590.59,588.1,590.59,12053.0,588.8534,589.6921,587.2059,589.6921,12053.0
2025-02-25 12:30:00,590.77,593.24,590.47,593.06,18100.0,589.8718,592.338,589.5723,592.1583,18100.0
2025-02-25 13:00:00,593.48,593.91,588.2,588.82,50567.0,592.5777,593.007,587.3057,587.9248,50567.0
2025-02-25 13:30:00,588.73,591.63,588.7,590.63,16375.0,587.8349,590.7305,587.8049,589.732,16375.0
2025-02-25 14:00:00,590.58,591.17,588.31,588.69,27962.0,589.6821,590.2712,587.4155,587.795,27962.0
2025-02-25 14:30:00,588.62,591.08,588.22,590.38,21417.0,587.7251,590.1813,587.3257,589.4824,21417.0
2025-02-25 15:00:00,590.38,591.95,588.96,589.41,34718.0,589.4824,591.05,588.0646,588.5139,34718.0
2025-02-25 15:30:00,589.41,589.44,586.6,587.37,72745.0,588.5139,588.5438,585.7081,586.477,72745.0
2025-02-26 09:30:00,585.2,586.91,575.0,580.72,35060.0,584.3103,586.0177,574.1258,579.8371,35060.0
2025-02-26 10:00:00,581.64,583.68,579.66,583.23,11411.0,580.7557,582.7926,578.7787,582.3433,11411.0
2025-02-26 10:30:00,583.9,585.85,583.03,585.0,10288.0,583.0122,584.9593,582.1436,584.1106,10288.0
2025-02-26 11:00:00,585.57,585.57,583.37,584.3,7493.0,584.6797,584.6797,582.4831,583.4116,7493.0
2025-02-26 11:30:00,583.3,585.01,583.23,584.96,8614.0,582.4132,584.1206,582.3433,584.0706,8614.0
2025-02-26 12:00:00,585.34,585.63,584.29,585.63,8574.0,584.4501,584.7396,583.4017,584.7396,8574.0
2025-02-26 12:30:00,585.57,585.57,582.54,582.85,11171.0,584.6797,584.6797,581.6543,581.9638,11171.0
2025-02-26 13:00:00,582.87,583.53,581.54,582.8,14627.0,581.9838,582.6428,580.6558,581.9139,14627.0
2025-02-26 13:30:00,582.66,583.21,579.86,580.0,10110.0,581.7741,582.3233,578.9784,579.1182,10110.0
2025-02-26 14:00:00,580.21,581.91,579.48,581.91,13338.0,579.3279,581.0253,578.599,581.0253,13338.0
2025-02-26 14:30:00,581.8,582.78,579.89,580.01,4217.0,580.9154,581.8939,579.0083,579.1282,4217.0
2025-02-26 15:00:00,580.25,580.89,579.03,579.03,12133.0,579.3678,580.0068,578.1497,578.1497,12133.0
2025-02-26 15:30:00,579.15,579.55,574.43,574.91,70315.0,578.2695,578.6689,573.5566,574.0359,70315.0
2025-02-27 09:30:00,574.04,578.28,574.04,578.04,20976.0,573.1672,577.4008,573.1672,577.1612,20976.0
2025-02-27 10:00:00,577.83,579.95,576.35,578.55,11741.0,576.9515,579.0683,575.4737,577.6704,11741.0
2025-02-27 10:30:00,578.6,578.74,577.43,577.76,11877.0,577.7203,577.8601,576.5521,576.8816,11877.0
2025-02-27 11:00:00,577.58,578.02,576.3,576.79,11840.0,576.7019,577.1412,575.4238,575.9131,11840.0
2025-02-27 11:30:00,576.76,577.77,576.4,576.62,12723.0,575.8831,576.8916,575.5236,575.7433,12723.0
2025-02-27 12:00:00,576.94,577.31,574.93,577.02,6950.0,576.0628,576.4323,574.0559,576.1427,6950.0
2025-02-27 12:30:00,577.14,577.8,576.33,576.87,8140.0,576.2625,576.9215,575.4538,575.9929,8140.0
2025-02-27 13:00:00,577.27,577.92,576.78,577.53,6159.0,576.3923,577.0413,575.9031,576.6519,6159.0
2025-02-27 13:30:00,577.54,578.8,577.54,578.34,5649.0,576.6619,577.92,576.6619,577.4607,5649.0
2025-02-27 14:00:00,578.34,578.54,576.64,576.64,11071.0,577.4607,577.6604,575.7633,575.7633,11071.0
2025-02-27 14:30:00,576.64,576.65,574.08,574.32,10149.0,575.7633,575.7733,573.2072,573.4468,10149.0
2025-02-27 15:00:00,574.92,574.92,573.52,573.68,13606.0,574.0459,574.0459,572.648,572.8078,13606.0
2025-02-27 15:30:00,574.27,574.37,571.98,572.01,47196.0,573.3969,573.4967,571.1104,571.1403,47196.0
2025-02-28 09:30:00,579.05,579.72,574.16,577.87,28326.0,578.1696,578.8386,573.2871,576.9914,28326.0
2025-02-28 10:00:00,578.2,580.17,576.33,577.5,11761.0,577.3209,579.2879,575.4538,576.622,11761.0
2025-02-28 10:30:00,577.43,577.43,575.31,577.29,12382.0,576.5521,576.5521,574.4353,576.4123,12382.0
2025-02-28 11:00:00,576.43,577.26,575.98,576.44,7971.0,575.5536,576.3823,575.1043,575.5636,7971.0
2025-02-28 11:30:00,576.42,579.67,576.42,578.44,9531.0,575.5436,578.7887,575.5436,577.5605,9531.0
2025-02-28 12:00:00,578.72,578.89,576.83,576.84,17694.0,577.8401,578.0099,575.953,575.963,17694.0
2025-02-28 12:30:00,576.7,576.84,574.66,574.78,5085.0,575.8232,575.963,573.7863,573.9061,5085.0
2025-02-28 13:00:00,575.21,575.21,573.66,574.73,10926.0,574.3355,574.3355,572.7878,573.8562,10926.0
2025-02-28 13:30:00,574.44,577.0,574.14,576.28,13583.0,573.5666,576.1227,573.2671,575.4038,13583.0
2025-02-28 14:00:00,576.37,577.93,576.37,577.93,22837.0,575.4937,577.0513,575.4937,577.0513,22837.0
2025-02-28 14:30:00,577.96,579.9,577.74,579.0,11701.0,577.0813,579.0183,576.8616,578.1197,11701.0
2025-02-28 15:00:00,579.72,580.11,578.2,579.61,19488.0,578.8386,579.228,577.3209,578.7288,19488.0
2025-02-28 15:30:00,579.75,584.93,578.71,584.51,117938.0,578.8686,584.0407,577.8301,583.6213,117938.0
2025-03-03 09:30:00,588.49,591.3,586.91,589.6,19351.0,587.5953,590.401,586.0177,588.7036,19351.0
2025-03-03 10:00:00,588.89,589.03,586.12,588.96,18089.0,587.9947,588.1344,585.2289,588.0646,18089.0
2025-03-03 10:30:00,588.7,590.37,588.46,588.46,14179.0,587.8049,589.4724,587.5653,587.5653,14179.0
2025-03-03 11:00:00,588.68,591.22,588.68,589.76,17202.0,587.785,590.3211,587.785,588.8633,17202.0
2025-03-03 11:30:00,589.48,590.85,588.25,590.03,15990.0,588.5838,589.9517,587.3556,589.1329,15990.0
2025-03-03 12:00:00,590.25,591.42,590.03,591.01,12953.0,589.3526,590.5208,589.1329,590.1114,12953.0
2025-03-03 12:30:00,591.05,592.0,589.61,590.62,16885.0,590.1514,591.0999,588.7136,589.722,16885.0
2025-03-03 13:00:00,590.56,590.57,588.18,588.2,16132.0,589.6621,589.6721,587.2857,587.3057,16132.0
2025-03-03 13:30:00,588.67,588.89,587.36,588.26,7926.0,587.775,587.9947,586.467,587.3656,7926.0
2025-03-03 14:00:00,588.39,588.46,587.58,587.74,6623.0,587.4954,587.5653,586.6867,586.8464,6623.0
2025-03-03 14:30:00,588.21,589.98,587.09,587.58,25378.0,587.3157,589.083,586.1974,586.6867,25378.0
2025-03-03 15:00:00,587.58,587.58,584.13,584.24,42551.0,586.6867,586.6867,583.2419,583.3517,42551.0
2025-03-03 15:30:00,584.77,586.05,583.15,585.57,50683.0,583.8809,585.159,582.2634,584.6797,50683.0
2025-03-04 09:30:00,586.41,589.35,584.33,588.67,35539.0,585.5184,588.454,583.4416,587.775,35539.0
2025-03-04 10:00:00,588.37,589.66,583.97,587.38,28875.0,587.4754,588.7635,583.0821,586.487,28875.0
2025-03-04 10:30:00,587.18,587.79,583.51,584.96,19232.0,586.2873,586.8963,582.6228,584.0706,19232.0
2025-03-04 11:00:00,584.95,586.91,582.45,583.3,38635.0,584.0606,586.0177,581.5645,582.4132,38635.0
2025-03-04 11:30:00,583.76,585.12,582.84,584.42,30310.0,582.8725,584.2304,581.9539,583.5315,30310.0
2025-03-04 12:00:00,584.45,586.83,583.96,586.19,15241.0,583.5614,585.9378,583.0722,585.2988,15241.0
2025-03-04 12:30:00,586.3,587.51,584.63,585.42,10064.0,585.4086,586.6168,583.7411,584.5299,10064.0
2025-03-04 13:00:00,584.82,587.93,584.82,585.52,13962.0,583.9308,587.0361,583.9308,584.6298,13962.0
2025-03-04 13:30:00,586.42,587.88,585.94,587.66,6998.0,585.5284,586.9862,585.0491,586.7665,6998.0
2025-03-04 14:00:00,587.61,589.0,587.61,588.53,7019.0,586.7166,588.1045,586.7166,587.6352,7019.0
2025-03-04 14:30:00,588.42,589.55,587.69,588.98,12732.0,587.5254,588.6537,586.7965,588.0845,12732.0
2025-03-04 15:00:00,588.89,590.0,588.02,588.95,26159.0,587.9947,589.103,587.126,588.0546,26159.0
2025-03-04 15:30:00,588.98,588.98,583.89,584.88,92419.0,588.0845,588.0845,583.0023,583.9908,92419.0
2025-03-05 09:30:00,582.57,586.64,581.99,582.37,23350.0,581.6843,585.7481,581.1051,581.4846,23350.0
2025-03-05 10:00:00,584.3,586.08,583.69,584.04,19439.0,583.4116,585.1889,582.8026,583.152,19439.0
2025-03-05 10:30:00,584.48,586.11,584.13,585.48,10479.0,583.5914,585.2189,583.2419,584.5898,10479.0
2025-03-05 11:00:00,585.48,585.97,584.22,585.51,25373.0,584.5898,585.0791,583.3318,584.6198,25373.0
2025-03-05 11:30:00,585.57,586.52,584.59,585.69,20434.0,584.6797,585.6283,583.7012,584.7995,20434.0
2025-03-05 12:00:00,586.08,590.0,586.07,589.84,22167.0,585.1889,589.103,585.1789,588.9432,22167.0
2025-03-05 12:30:00,590.37,592.54,589.83,592.35,11884.0,589.4724,591.6391,588.9332,591.4494,11884.0
2025-03-05 13:00:00,591.99,592.2,589.71,590.41,20904.0,591.0899,591.2996,588.8134,589.5123,20904.0
2025-03-05 13:30:00,590.13,591.57,588.96,591.57,2864.0,589.2328,590.6706,588.0646,590.6706,2864.0
2025-03-05 14:00:00,591.58,594.18,591.4,592.21,12579.0,590.6806,593.2766,590.5008,591.3096,12579.0
2025-03-05 14:30:00,592.61,594.42,592.01,594.1,10491.0,591.709,593.5163,591.1099,593.1967,10491.0
2025-03-05 15:00:00,594.1,595.17,593.19,594.56,17230.0,593.1967,594.2651,592.2881,593.656,17230.0
2025-03-05 15:30:00,594.36,595.14,591.47,594.08,44750.0,593.4563,594.2352,590.5707,593.1768,44750.0
2025-03-06 09:30:00,589.75,591.05,584.93,586.25,47269.0,588.8534,590.1514,584.0407,585.3587,47269.0
2025-03-06 10:00:00,585.44,590.31,584.8,590.17,5501.0,584.5499,589.4125,583.9109,589.2727,5501.0
2025-03-06 10:30:00,590.48,592.35,589.58,589.59,7749.0,589.5822,591.4494,588.6836,588.6936,7749.0
2025-03-06 11:00:00,589.79,590.56,586.61,588.36,7299.0,588.8933,589.6621,585.7181,587.4655,7299.0
2025-03-06 11:30:00,588.38,589.13,587.06,587.14,9900.0,587.4854,588.2343,586.1674,586.2473,9900.0
2025-03-06 12:00:00,587.14,588.44,586.23,586.96,8461.0,586.2473,587.5453,585.3387,586.0676,8461.0
2025-03-06 12:30:00,587.24,587.69,584.84,585.82,5548.0,586.3472,586.7965,583.9508,584.9293,5548.0
2025-03-06 13:00:00,585.84,587.46,585.35,586.2,2964.0,584.9493,586.5668,584.46,585.3087,2964.0
2025-03-06 13:30:00,586.02,586.61,585.11,586.46,3606.0,585.129,585.7181,584.2204,585.5684,3606.0
2025-03-06 14:00:00,586.37,587.08,584.81,584.81,9321.0,585.4785,586.1874,583.9209,583.9209,9321.0
2025-03-06 14:30:00,585.16,588.32,584.89,586.23,22941.0,584.2703,587.4255,584.0007,585.3387,22941.0
2025-03-06 15:00:00,586.07,587.31,585.18,587.31,7950.0,585.1789,586.4171,584.2903,586.4171,7950.0
2025-03-06 15:30:00,587.27,589.59,586.37,588.25,34165.0,586.3771,588.6936,585.4785,587.3556,34165.0
2025-03-07 09:30:00,585.62,589.69,583.71,587.99,11705.0,584.7296,588.7934,582.8225,587.096,11705.0
2025-03-07 10:00:00,585.81,586.53,583.98,584.81,6549.0,584.9193,585.6382,583.0921,583.9209,6549.0
2025-03-07 10:30:00,583.93,585.31,581.38,583.95,11259.0,583.0422,584.4201,580.4961,583.0622,11259.0
2025-03-07 11:00:00,583.55,584.78,580.0,580.04,9555.0,582.6628,583.8909,579.1182,579.1581,9555.0
2025-03-07 11:30:00,580.11,580.61,577.97,580.17,10115.0,579.228,579.7272,577.0913,579.2879,10115.0
2025-03-07 12:00:00,580.1,580.98,578.71,579.36,8445.0,579.218,580.0967,577.8301,578.4791,8445.0
2025-03-07 12:30:00,579.31,584.17,579.3,582.25,10367.0,578.4292,583.2818,578.4192,581.3648,10367.0
2025-03-07 13:00:00,582.63,585.99,582.55,585.14,15968.0,581.7442,585.0991,581.6643,584.2504,15968.0
2025-03-07 13:30:00,585.48,588.1,585.26,588.1,7094.0,584.5898,587.2059,584.3702,587.2059,7094.0
2025-03-07 14:00:00,588.11,589.0,586.95,587.94,4817.0,587.2158,588.1045,586.0576,587.0461,4817.0
2025-03-07 14:30:00,588.39,589.0,587.09,587.09,7755.0,587.4954,588.1045,586.1974,586.1974,7755.0
2025-03-07 15:00:00,587.5,589.11,587.1,588.94,8977.0,586.6068,588.2143,586.2074,588.0446,8977.0
2025-03-07 15:30:00,589.09,589.92,585.91,588.66,28886.0,588.1944,589.0231,585.0192,587.765,28886.0
2025-03-10 09:30:00,586.83,589.83,585.17,588.08,12411.0,585.9378,588.9332,584.2803,587.1859,12411.0
2025-03-10 10:00:00,587.56,588.59,584.73,587.18,16051.0,586.6667,587.6951,583.841,586.2873,16051.0
2025-03-10 10:30:00,587.37,589.38,585.59,588.85,21220.0,586.477,588.4839,584.6997,587.9547,21220.0
2025-03-10 11:00:00,589.27,591.16,585.7,587.08,45630.0,588.3741,590.2612,584.8095,586.1874,45630.0
2025-03-10 11:30:00,587.18,587.3,581.58,584.15,19240.0,586.2873,586.4071,580.6958,583.2619,19240.0
2025-03-10 12:00:00,584.69,584.7,582.28,584.22,10113.0,583.801,583.811,581.3947,583.3318,10113.0
2025-03-10 12:30:00,584.22,585.58,583.93,584.67,15560.0,583.3318,584.6897,583.0422,583.7811,15560.0
2025-03-10 13:00:00,583.95,584.95,582.88,584.58,18844.0,583.0622,584.0606,581.9938,583.6912,18844.0
2025-03-10 13:30:00,584.58,584.58,581.32,581.81,11376.0,583.6912,583.6912,580.4362,580.9254,11376.0
2025-03-10 14:00:00,581.79,582.29,579.29,579.79,12496.0,580.9055,581.4047,578.4093,578.9085,12496.0
2025-03-10 14:30:00,579.69,579.82,576.18,576.18,8485.0,578.8086,578.9384,575.304,575.304,8485.0
2025-03-10 15:00:00,575.92,577.91,574.08,577.17,23257.0,575.0444,577.0314,573.2072,576.2925,23257.0
2025-03-10 15:30:00,577.48,578.51,575.32,576.44,52062.0,576.602,577.6304,574.4453,575.5636,52062.0
2025-03-11 09:30:00,576.1,576.7,566.56,567.26,18541.0,575.2241,575.8232,565.6986,566.3975,18541.0
2025-03-11 10:00:00,566.19,568.56,565.22,567.25,13942.0,565.3292,567.6956,564.3606,566.3876,13942.0
2025-03-11 10:30:00,567.54,569.14,566.48,567.84,7858.0,566.6771,568.2747,565.6187,566.9767,7858.0
2025-03-11 11:00:00,567.83,570.3,567.48,569.07,6779.0,566.9667,569.4329,566.6172,568.2048,6779.0
2025-03-11 11:30:00,568.81,570.2,567.86,569.37,5951.0,567.9452,569.3331,566.9966,568.5043,5951.0
2025-03-11 12:00:00,569.25,569.69,566.82,567.58,4978.0,568.3845,568.8239,565.9582,566.7171,4978.0
2025-03-11 12:30:00,567.65,568.42,565.44,566.12,8931.0,566.787,567.5558,564.5803,565.2593,8931.0
2025-03-11 13:00:00,565.47,565.66,564.07,564.32,6950.0,564.6103,564.8,563.2124,563.462,6950.0
2025-03-11 13:30:00,563.93,566.28,563.93,565.69,12729.0,563.0726,565.419,563.0726,564.8299,12729.0
2025-03-11 14:00:00,566.0,569.6,566.0,569.06,13451.0,565.1395,568.734,565.1395,568.1948,13451.0
2025-03-11 14:30:00,569.06,572.89,568.19,572.5,11565.0,568.1948,572.019,567.3261,571.6296,11565.0
2025-03-11 15:00:00,572.05,572.09,568.76,568.82,30304.0,571.1803,571.2202,567.8953,567.9552,30304.0
2025-03-11 15:30:00,568.54,570.01,565.35,565.39,52212.0,567.6756,569.1434,564.4904,564.5304,52212.0
2025-03-12 09:30:00,566.66,566.9,560.94,560.94,15814.0,565.7985,566.0381,560.0872,560.0872,15814.0
2025-03-12 10:00:00,561.29,563.7,559.6,563.7,21952.0,560.4366,562.843,558.7492,562.843,21952.0
2025-03-12 10:30:00,563.71,563.71,560.61,560.61,14070.0,562.8529,562.8529,559.7577,559.7577,14070.0
2025-03-12 11:00:00,561.29,563.73,560.42,563.73,12394.0,560.4366,562.8729,559.5679,562.8729,12394.0
2025-03-12 11:30:00,563.17,566.56,563.17,566.56,6256.0,562.3138,565.6986,562.3138,565.6986,6256.0
2025-03-12 12:00:00,566.03,566.66,565.25,566.11,7799.0,565.1694,565.7985,564.3906,565.2493,7799.0
2025-03-12 12:30:00,566.52,567.38,565.2,565.77,7108.0,565.6587,566.5174,564.3407,564.9098,7108.0
2025-03-12 13:00:00,564.96,568.87,564.96,568.85,6485.0,564.101,568.0051,564.101,567.9851,6485.0
2025-03-12 13:30:00,569.2,569.23,565.28,565.29,11151.0,568.3346,568.3646,564.4206,564.4305,11151.0
2025-03-12 14:00:00,565.25,567.1,564.87,567.1,5721.0,564.3906,566.2378,564.0112,566.2378,5721.0
2025-03-12 14:30:00,567.34,569.07,566.92,568.97,8560.0,566.4774,568.2048,566.0581,568.1049,8560.0
2025-03-12 15:00:00,568.88,568.88,567.32,568.46,12674.0,568.0151,568.0151,566.4575,567.5957,12674.0
2025-03-12 15:30:00,568.52,568.8,565.16,566.1,67851.0,567.6556,567.9352,564.3007,565.2393,67851.0
2025-03-13 09:30:00,563.44,564.14,562.42,563.01,11580.0,562.5834,563.2823,561.5649,562.154,11580.0
2025-03-13 10:00:00,563.56,567.9,563.33,565.38,6076.0,562.7032,567.0366,562.4735,564.5204,6076.0
2025-03-13 10:30:00,565.54,566.71,563.8,566.48,6645.0,564.6802,565.8484,562.9428,565.6187,6645.0
2025-03-13 11:00:00,566.2,566.41,564.37,564.61,4542.0,565.3392,565.5488,563.5119,563.7516,4542.0
2025-03-13 11:30:00,564.29,564.29,561.65,561.65,3268.0,563.4321,563.4321,560.7961,560.7961,3268.0
2025-03-13 12:00:00,561.88,563.88,561.61,563.05,4233.0,561.0257,563.0227,560.7561,562.1939,4233.0
2025-03-13 12:30:00,562.75,565.4,562.55,562.98,10916.0,561.8944,564.5404,561.6947,562.1241,10916.0
2025-03-13 13:00:00,563.25,563.86,562.25,562.6,4561.0,562.3936,563.0027,561.3952,561.7446,4561.0
2025-03-13 13:30:00,562.27,562.28,560.78,560.91,4066.0,561.4151,561.4251,559.9274,560.0572,4066.0
2025-03-13 14:00:00,561.03,563.4,561.03,563.1,4786.0,560.177,562.5434,560.177,562.2439,4786.0
2025-03-13 14:30:00,563.04,564.89,562.85,564.89,4039.0,562.184,564.0311,561.9943,564.0311,4039.0
2025-03-13 15:00:00,564.54,565.4,562.32,562.47,6142.0,563.6817,564.5404,561.4651,561.6148,6142.0
2025-03-13 15:30:00,562.57,563.13,560.99,563.13,15840.0,561.7147,562.2738,560.1371,562.2738,15840.0
2025-03-14 09:30:00,566.31,571.13,565.72,569.74,10512.0,565.449,570.2617,564.8599,568.8738,10512.0
2025-03-14 10:00:00,570.63,570.87,567.16,568.4,19704.0,569.7624,570.0021,566.2977,567.5358,19704.0
2025-03-14 10:30:00,569.4,569.72,568.19,568.6,7332.0,568.5343,568.8538,567.3261,567.7355,7332.0
2025-03-14 11:00:00,570.45,570.99,569.33,570.37,6932.0,569.5827,570.1219,568.4644,569.5028,6932.0
2025-03-14 11:30:00,570.8,571.79,569.13,570.05,11789.0,569.9322,570.9207,568.2647,569.1833,11789.0
2025-03-14 12:00:00,570.86,570.87,568.76,569.17,7064.0,569.9921,570.0021,567.8953,568.3046,7064.0
2025-03-14 12:30:00,569.26,570.77,568.96,570.61,4554.0,568.3945,569.9022,568.095,569.7425,4554.0
2025-03-14 13:00:00,570.29,571.03,569.39,569.39,3736.0,569.4229,570.1618,568.5243,568.5243,3736.0
2025-03-14 13:30:00,569.77,569.77,568.06,568.28,1861.0,568.9037,568.9037,567.1963,567.416,1861.0
2025-03-14 14:00:00,568.66,568.86,567.68,567.72,1827.0,567.7954,567.9951,566.8169,566.8568,1827.0
2025-03-14 14:30:00,568.16,569.09,568.04,568.84,8423.0,567.2962,568.2248,567.1764,567.9751,8423.0
2025-03-14 15:00:00,568.77,570.04,568.36,568.37,12313.0,567.9052,569.1733,567.4959,567.5059,12313.0
2025-03-14 15:30:00,568.58,570.19,567.94,569.25,19065.0,567.7155,569.3231,567.0765,568.3845,19065.0
2025-03-17 09:30:00,569.29,574.52,569.29,572.08,4589.0,568.4245,573.6465,568.4245,571.2102,4589.0
2025-03-17 10:00:00,572.17,573.55,570.84,573.06,6576.0,571.3001,572.678,569.9721,572.1887,6576.0
2025-03-17 10:30:00,572.41,573.43,571.1,571.15,7726.0,571.5397,572.5582,570.2317,570.2816,7726.0
2025-03-17 11:00:00,571.15,572.93,571.15,571.75,5338.0,570.2816,572.0589,570.2816,570.8807,5338.0
2025-03-17 11:30:00,571.75,572.13,570.82,571.6,2677.0,570.8807,571.2601,569.9521,570.7309,2677.0
2025-03-17 12:00:00,571.31,573.1,571.31,573.1,4174.0,570.4414,572.2287,570.4414,572.2287,4174.0
2025-03-17 12:30:00,572.85,574.23,572.66,573.59,7461.0,571.979,573.3569,571.7893,572.7179,7461.0
2025-03-17 13:00:00,573.6,575.27,573.01,575.0,5106.0,572.7279,574.3954,572.1388,574.1258,5106.0
2025-03-17 13:30:00,575.01,576.68,575.01,576.34,2548.0,574.1358,575.8032,574.1358,575.4637,2548.0
2025-03-17 14:00:00,576.81,576.86,576.02,576.73,5656.0,575.933,575.9829,575.1442,575.8531,5656.0
2025-03-17 14:30:00,576.69,578.12,576.65,577.44,5815.0,575.8132,577.241,575.7733,576.5621,5815.0
2025-03-17 15:00:00,576.96,578.23,576.72,578.23,7774.0,576.0828,577.3509,575.8432,577.3509,7774.0
2025-03-17 15:30:00,578.24,578.24,575.62,575.62,39579.0,577.3609,577.3609,574.7448,574.7448,39579.0
2025-03-18 09:30:00,573.84,576.46,569.66,571.75,8543.0,572.9675,575.5836,568.7939,570.8807,8543.0
2025-03-18 10:00:00,573.62,575.14,571.81,574.67,21483.0,572.7479,574.2656,570.9406,573.7963,21483.0
2025-03-18 10:30:00,574.17,575.79,573.49,574.05,13167.0,573.297,574.9146,572.6181,573.1772,13167.0
2025-03-18 11:00:00,574.08,575.74,573.29,573.34,4001.0,573.2072,574.8647,572.4184,572.4683,4001.0
2025-03-18 11:30:00,572.53,572.66,571.89,572.34,6020.0,571.6595,571.7893,571.0205,571.4698,6020.0
2025-03-18 12:00:00,572.34,574.16,572.33,573.83,2156.0,571.4698,573.2871,571.4598,572.9576,2156.0
2025-03-18 12:30:00,573.8,573.8,572.49,573.07,7552.0,572.9276,572.9276,571.6196,572.1987,7552.0
2025-03-18 13:00:00,572.93,574.13,572.75,573.5,2594.0,572.0589,573.2571,571.8792,572.6281,2594.0
2025-03-18 13:30:00,574.38,574.77,573.57,573.57,1450.0,573.5067,573.8961,572.698,572.698,1450.0
2025-03-18 14:00:00,574.0,575.66,573.67,574.71,2247.0,573.1273,574.7848,572.7978,573.8362,2247.0
2025-03-18 14:30:00,574.96,575.57,574.56,574.93,2692.0,574.0858,574.6949,573.6864,574.0559,2692.0
2025-03-18 15:00:00,574.56,575.08,574.17,575.08,2725.0,573.6864,574.2057,573.297,574.2057,2725.0
2025-03-18 15:30:00,575.16,577.38,574.29,576.9,35154.0,574.2855,576.5022,573.4169,576.0229,35154.0
2025-03-19 09:30:00,579.21,580.33,577.05,577.96,7845.0,578.3294,579.4477,576.1727,577.0813,7845.0
2025-03-19 10:00:00,578.63,579.42,577.09,578.0,7949.0,577.7503,578.5391,576.2126,577.1212,7949.0
2025-03-19 10:30:00,577.88,578.17,574.76,575.5,3997.0,577.0014,577.291,573.8861,574.625,3997.0
2025-03-19 11:00:00,575.5,577.09,575.5,576.13,5853.0,574.625,576.2126,574.625,575.2541,5853.0
2025-03-19 11:30:00,575.66,578.05,575.65,577.15,6899.0,574.7848,577.1711,574.7748,576.2725,6899.0
2025-03-19 12:00:00,577.2,577.61,575.94,576.15,3250.0,576.3224,576.7318,575.0643,575.274,3250.0
2025-03-19 12:30:00,576.15,576.15,575.26,575.64,3448.0,575.274,575.274,574.3854,574.7648,3448.0
2025-03-19 13:00:00,575.52,575.52,573.44,574.77,7589.0,574.645,574.645,572.5681,573.8961,7589.0
2025-03-19 13:30:00,574.4,575.15,573.68,573.68,3810.0,573.5267,574.2755,572.8078,572.8078,3810.0
2025-03-19 14:00:00,572.65,575.2,572.27,574.38,7516.0,571.7794,574.3255,571.3999,573.5067,7516.0
2025-03-19 14:30:00,574.53,576.47,574.13,575.96,5268.0,573.6565,575.5935,573.2571,575.0843,5268.0
2025-03-19 15:00:00,575.96,577.98,574.98,575.19,14457.0,575.0843,577.1012,574.1058,574.3155,14457.0
2025-03-19 15:30:00,575.34,578.93,575.26,577.83,30492.0,574.4653,578.0498,574.3854,576.9515,30492.0
2025-03-20 09:30:00,574.31,575.35,570.85,575.31,6553.0,573.4368,574.4752,569.9821,574.4353,6553.0
2025-03-20 10:00:00,575.7,576.34,573.7,576.29,5622.0,574.8247,575.4637,572.8278,575.4138,5622.0
2025-03-20 10:30:00,576.29,577.12,574.92,574.93,2566.0,575.4138,576.2426,574.0459,574.0559,2566.0
2025-03-20 11:00:00,575.35,575.87,574.18,574.18,3310.0,574.4752,574.9945,573.307,573.307,3310.0
2025-03-20 11:30:00,574.22,576.34,573.08,575.43,12759.0,573.347,575.4637,572.2087,574.5551,12759.0
2025-03-20 12:00:00,575.59,576.07,573.7,573.81,9274.0,574.7149,575.1942,572.8278,572.9376,9274.0
2025-03-20 12:30:00,574.33,575.39,573.82,574.52,6809.0,573.4568,574.5152,572.9476,573.6465,6809.0
2025-03-20 13:00:00,574.72,575.44,573.48,573.48,2026.0,573.8462,574.5651,572.6081,572.6081,2026.0
2025-03-20 13:30:00,573.81,574.37,572.73,572.73,4089.0,572.9376,573.4967,571.8592,571.8592,4089.0
2025-03-20 14:00:00,573.07,573.77,572.36,572.39,3868.0,572.1987,572.8976,571.4898,571.5197,3868.0
2025-03-20 14:30:00,571.83,574.92,571.83,574.33,7716.0,570.9606,574.0459,570.9606,573.4568,7716.0
2025-03-20 15:00:00,574.45,575.6,573.45,573.65,8049.0,573.5766,574.7249,572.5781,572.7778,8049.0
2025-03-20 15:30:00,573.48,577.44,573.48,575.43,44618.0,572.6081,576.5621,572.6081,574.5551,44618.0
2025-03-21 09:30:00,569.92,572.94,567.73,568.7,98685.0,569.0535,572.0689,566.8668,567.8354,98685.0
2025-03-21 10:00:00,567.95,567.95,565.52,566.62,7653.0,567.0865,567.0865,564.6602,565.7585,7653.0
2025-03-21 10:30:00,566.69,567.09,565.24,566.91,8269.0,565.8284,566.2278,564.3806,566.0481,8269.0
2025-03-21 11:00:00,566.91,566.91,565.14,565.61,7500.0,566.0481,566.0481,564.2808,564.7501,7500.0
2025-03-21 11:30:00,565.32,565.92,564.26,564.79,5690.0,564.4605,565.0596,563.4021,563.9313,5690.0
2025-03-21 12:00:00,564.74,569.65,564.74,569.41,3465.0,563.8814,568.7839,563.8814,568.5443,3465.0
2025-03-21 12:30:00,568.47,570.03,568.42,569.93,3508.0,567.6057,569.1633,567.5558,569.0635,3508.0
2025-03-21 13:00:00,569.93,570.73,569.29,569.29,2404.0,569.0635,569.8623,568.4245,568.4245,2404.0
2025-03-21 13:30:00,568.99,570.18,568.8,569.77,1924.0,568.1249,569.3131,567.9352,568.9037,1924.0
2025-03-21 14:00:00,569.47,569.47,568.31,568.31,5878.0,568.6042,568.6042,567.4459,567.4459,5878.0
2025-03-21 14:30:00,567.95,569.64,567.87,568.15,4431.0,567.0865,568.7739,567.0066,567.2862,4431.0
2025-03-21 15:00:00,568.21,568.88,567.16,568.05,10450.0,567.3461,568.0151,566.2977,567.1863,10450.0
2025-03-21 15:30:00,568.13,573.09,565.13,572.18,49453.0,567.2662,572.2187,564.2708,571.3101,49453.0
2025-03-24 09:30:00,577.29,579.55,575.57,576.54,10577.0,576.4123,578.6689,574.6949,575.6634,10577.0
2025-03-24 10:00:00,576.18,576.33,574.15,574.58,10991.0,575.304,575.4538,573.2771,573.7064,10991.0
2025-03-24 10:30:00,574.49,576.07,574.46,575.94,5856.0,573.6166,575.1942,573.5866,575.0643,5856.0
2025-03-24 11:00:00,576.08,577.13,575.63,575.63,8072.0,575.2041,576.2525,574.7548,574.7548,8072.0
2025-03-24 11:30:00,575.72,576.6,575.57,576.6,5960.0,574.8447,575.7233,574.6949,575.7233,5960.0
2025-03-24 12:00:00,575.94,576.35,575.53,575.96,5680.0,575.0643,575.4737,574.655,575.0843,5680.0
2025-03-24 12:30:00,575.82,576.27,575.61,575.84,4712.0,574.9445,575.3938,574.7349,574.9645,4712.0
2025-03-24 13:00:00,576.38,576.49,574.18,575.12,23411.0,575.5037,575.6135,573.307,574.2456,23411.0
2025-03-24 13:30:00,575.12,576.58,574.9,575.63,11721.0,574.2456,575.7034,574.0259,574.7548,11721.0
2025-03-24 14:00:00,575.63,575.63,574.39,574.86,5287.0,574.7548,574.7548,573.5167,573.986,5287.0
2025-03-24 14:30:00,574.86,577.51,574.64,577.07,7001.0,573.986,576.632,573.7663,576.1926,7001.0
2025-03-24 15:00:00,577.07,578.7,576.81,578.66,14802.0,576.1926,577.8202,575.933,577.7802,14802.0
2025-03-24 15:30:00,578.14,578.32,575.2,576.6,42108.0,577.261,577.4407,574.3255,575.7233,42108.0
2025-03-25 09:30:00,575.77,577.98,572.52,576.23,13340.0,574.8946,577.1012,571.6495,575.3539,13340.0
2025-03-25 10:00:00,575.76,580.45,575.37,580.45,28032.0,574.8846,579.5675,574.4952,579.5675,28032.0
2025-03-25 10:30:00,580.45,582.16,580.21,580.36,17315.0,579.5675,581.2749,579.3279,579.4776,17315.0
2025-03-25 11:00:00,580.25,580.25,578.58,579.68,6945.0,579.3678,579.3678,577.7003,578.7987,6945.0
2025-03-25 11:30:00,579.54,579.54,577.33,578.65,8855.0,578.6589,578.6589,576.4522,577.7702,8855.0
2025-03-25 12:00:00,578.15,579.85,578.15,578.91,4741.0,577.271,578.9684,577.271,578.0298,4741.0
2025-03-25 12:30:00,578.91,580.03,578.19,580.03,9563.0,578.0298,579.1481,577.3109,579.1481,9563.0
2025-03-25 13:00:00,580.0,580.39,577.66,577.92,4706.0,579.1182,579.5076,576.7817,577.0413,4706.0
2025-03-25 13:30:00,578.23,579.0,578.11,578.32,3481.0,577.3509,578.1197,577.231,577.4407,3481.0
2025-03-25 14:00:00,578.4,578.95,577.93,577.93,2119.0,577.5206,578.0698,577.0513,577.0513,2119.0
2025-03-25 14:30:00,577.81,577.81,576.91,576.91,2839.0,576.9315,576.9315,576.0329,576.0329,2839.0
2025-03-25 15:00:00,577.33,578.17,577.05,577.91,8119.0,576.4522,577.291,576.1727,577.0314,8119.0
2025-03-25 15:30:00,577.91,579.33,575.66,579.07,45909.0,577.0314,578.4492,574.7848,578.1896,45909.0
2025-03-26 09:30:00,579.56,584.78,579.56,583.62,14433.0,578.6788,583.8909,578.6788,582.7327,14433.0
2025-03-26 10:00:00,582.56,585.27,582.17,583.7,3739.0,581.6743,584.3802,581.2849,582.8126,3739.0
2025-03-26 10:30:00,582.7,583.0,581.64,582.82,5581.0,581.8141,582.1136,580.7557,581.9339,5581.0
2025-03-26 11:00:00,583.23,584.03,582.49,582.49,4172.0,582.3433,583.142,581.6044,581.6044,4172.0
2025-03-26 11:30:00,582.6,583.34,581.5,581.59,6076.0,581.7142,582.4531,580.6159,580.7058,6076.0
2025-03-26 12:00:00,581.54,581.96,581.3,581.7,2638.0,580.6558,581.0752,580.4162,580.8156,2638.0
2025-03-26 12:30:00,581.7,583.11,581.7,583.06,2953.0,580.8156,582.2234,580.8156,582.1735,2953.0
2025-03-26 13:00:00,583.09,584.47,582.31,582.68,3336.0,582.2035,583.5814,581.4247,581.7941,3336.0
2025-03-26 13:30:00,581.77,582.27,580.8,581.45,2180.0,580.8855,581.3847,579.917,580.566,2180.0
2025-03-26 14:00:00,581.52,582.64,581.52,582.28,3494.0,580.6359,581.7542,580.6359,581.3947,3494.0
2025-03-26 14:30:00,582.25,582.25,580.48,580.71,1973.0,581.3648,581.3648,579.5974,579.8271,1973.0
2025-03-26 15:00:00,580.79,582.42,580.78,582.42,11239.0,579.907,581.5345,579.897,581.5345,11239.0
2025-03-26 15:30:00,582.69,583.67,582.4,582.4,17496.0,581.8041,582.7826,581.5145,581.5145,17496.0
2025-03-27 09:30:00,587.43,590.0,578.11,587.43,35522.0,586.5369,589.103,577.231,586.5369,35522.0
2025-03-27 10:00:00,587.42,590.76,586.41,589.52,16407.0,586.5269,589.8618,585.5184,588.6237,16407.0
2025-03-27 10:30:00,589.5,590.91,589.16,590.09,13133.0,588.6037,590.0116,588.2642,589.1928,13133.0
2025-03-27 11:00:00,589.47,591.0,589.0,590.78,6483.0,588.5738,590.1015,588.1045,589.8818,6483.0
2025-03-27 11:30:00,590.56,591.24,588.45,589.0,9356.0,589.6621,590.3411,587.5553,588.1045,9356.0
2025-03-27 12:00:00,588.9,591.1,588.84,590.24,14776.0,588.0046,590.2013,587.9447,589.3426,14776.0
2025-03-27 12:30:00,590.73,591.05,588.33,588.33,6711.0,589.8319,590.1514,587.4355,587.4355,6711.0
2025-03-27 13:00:00,588.8,590.54,587.76,589.76,6557.0,587.9048,589.6422,586.8664,588.8633,6557.0
2025-03-27 13:30:00,590.17,590.27,589.1,589.52,9760.0,589.2727,589.3726,588.2043,588.6237,9760.0
2025-03-27 14:00:00,589.68,592.1,589.51,591.18,9898.0,588.7835,591.1998,588.6137,590.2812,9898.0
2025-03-27 14:30:00,590.8,591.81,590.49,590.52,4000.0,589.9018,590.9102,589.5922,589.6222,4000.0
2025-03-27 15:00:00,590.33,593.72,589.97,593.72,7214.0,589.4325,592.8173,589.073,592.8173,7214.0
2025-03-27 15:30:00,593.38,594.25,591.84,592.51,56204.0,592.4778,593.3465,590.9402,591.6092,56204.0
2025-03-28 09:30:00,589.36,591.72,585.83,586.12,18218.0,588.4639,590.8204,584.9393,585.2289,18218.0
2025-03-28 10:00:00,586.0,588.5,586.0,587.5,25641.0,585.1091,587.6053,585.1091,586.6068,25641.0
2025-03-28 10:30:00,587.62,588.19,585.36,585.89,12867.0,586.7266,587.2957,584.47,584.9992,12867.0
2025-03-28 11:00:00,585.89,585.89,583.66,583.83,12661.0,584.9992,584.9992,582.7726,582.9424,12661.0
2025-03-28 11:30:00,584.39,585.17,584.02,584.23,4084.0,583.5015,584.2803,583.1321,583.3417,4084.0
2025-03-28 12:00:00,583.95,584.95,582.43,582.44,8112.0,583.0622,584.0606,581.5445,581.5545,8112.0
2025-03-28 12:30:00,582.12,583.74,582.08,583.07,3002.0,581.235,582.8525,581.195,582.1835,3002.0
2025-03-28 13:00:00,582.52,582.98,581.43,582.0,3644.0,581.6343,582.0936,580.546,581.1151,3644.0
2025-03-28 13:30:00,581.99,582.58,581.33,582.58,3107.0,581.1051,581.6943,580.4462,581.6943,3107.0
2025-03-28 14:00:00,582.66,582.66,580.62,581.39,8785.0,581.7741,581.7741,579.7372,580.5061,8785.0
2025-03-28 14:30:00,581.32,583.28,581.06,582.88,12469.0,580.4362,582.3932,580.1766,581.9938,12469.0
2025-03-28 15:00:00,583.13,583.42,582.35,582.89,11127.0,582.2434,582.533,581.4646,582.0038,11127.0
2025-03-28 15:30:00,582.79,584.31,581.87,582.63,41712.0,581.9039,583.4216,580.9853,581.7442,41712.0
2025-03-31 09:30:00,582.83,588.52,582.53,586.9,35143.0,581.9439,587.6252,581.6443,586.0077,35143.0
2025-03-31 10:00:00,587.25,587.67,582.92,582.97,22105.0,586.3572,586.7765,582.0337,582.0837,22105.0
2025-03-31 10:30:00,584.16,584.16,581.53,581.94,15200.0,583.2719,583.2719,580.6458,581.0552,15200.0
2025-03-31 11:00:00,581.86,583.49,581.86,582.39,8406.0,580.9753,582.6029,580.9753,581.5045,8406.0
2025-03-31 11:30:00,582.49,582.93,581.53,581.63,7001.0,581.6044,582.0437,580.6458,580.7457,7001.0
2025-03-31 12:00:00,581.74,582.07,580.2,581.81,6927.0,580.8555,581.185,579.3179,580.9254,6927.0
2025-03-31 12:30:00,581.43,581.81,580.19,580.59,15743.0,580.546,580.9254,579.3079,579.7073,15743.0
2025-03-31 13:00:00,580.87,582.5,580.87,582.05,4028.0,579.9869,581.6144,579.9869,581.1651,4028.0
2025-03-31 13:30:00,581.75,583.2,581.51,582.33,3820.0,580.8655,582.3133,580.6259,581.4446,3820.0
2025-03-31 14:00:00,582.52,585.56,582.52,584.71,7813.0,581.6343,584.6697,581.6343,583.821,7813.0
2025-03-31 14:30:00,585.51,586.23,584.97,584.97,6749.0,584.6198,585.3387,584.0806,584.0806,6749.0
2025-03-31 15:00:00,585.22,588.0,585.22,586.31,3816.0,584.3302,587.106,584.3302,585.4186,3816.0
2025-03-31 15:30:00,586.01,592.01,585.91,589.58,100667.0,585.119,591.1099,585.0192,588.6836,100667.0
2025-04-01 09:30:00,585.8,588.99,585.8,588.0,11699.0,584.9094,588.0945,584.9094,587.106,11699.0
2025-04-01 10:00:00,586.5,588.0,584.22,586.12,17270.0,585.6083,587.106,583.3318,585.2289,17270.0
2025-04-01 10:30:00,585.7,591.2,585.69,591.2,7661.0,584.8095,590.3011,584.7995,590.3011,7661.0
2025-04-01 11:00:00,590.21,592.49,589.29,591.48,13166.0,589.3127,591.5892,588.3941,590.5807,13166.0
2025-04-01 11:30:00,591.51,592.23,590.93,592.01,7471.0,590.6107,591.3296,590.0316,591.1099,7471.0
2025-04-01 12:00:00,591.99,593.0,589.79,589.88,10095.0,591.0899,592.0984,588.8933,588.9832,10095.0
2025-04-01 12:30:00,589.95,591.52,589.63,591.0,8471.0,589.053,590.6207,588.7335,590.1015,8471.0
2025-04-01 13:00:00,591.39,591.63,589.89,589.89,5449.0,590.4909,590.7305,588.9931,588.9931,5449.0
2025-04-01 13:30:00,589.89,590.85,589.49,589.69,5133.0,588.9931,589.9517,588.5937,588.7934,5133.0
2025-04-01 14:00:00,589.69,589.69,586.75,586.75,5200.0,588.7934,588.7934,585.8579,585.8579,5200.0
2025-04-01 14:30:00,586.98,588.04,586.62,588.04,7802.0,586.0876,587.146,585.7281,587.146,7802.0
2025-04-01 15:00:00,588.14,589.29,587.95,588.72,7785.0,587.2458,588.3941,587.0561,587.8249,7785.0
2025-04-01 15:30:00,588.4,592.21,588.39,590.89,25962.0,587.5054,591.3096,587.4954,589.9916,25962.0
2025-04-02 09:30:00,584.19,587.4,580.06,586.01,8441.0,583.3018,586.5069,579.1781,585.119,8441.0
2025-04-02 10:00:00,586.53,588.84,586.53,588.84,3326.0,585.6382,587.9447,585.6382,587.9447,3326.0
2025-04-02 10:30:00,589.28,591.61,588.91,590.51,8064.0,588.3841,590.7105,588.0146,589.6122,8064.0
2025-04-02 11:00:00,590.18,591.37,589.76,591.19,5954.0,589.2827,590.4709,588.8633,590.2912,5954.0
2025-04-02 11:30:00,591.84,591.99,588.32,588.88,15407.0,590.9402,591.0899,587.4255,587.9847,15407.0
2025-04-02 12:00:00,588.42,589.11,587.46,588.99,17581.0,587.5254,588.2143,586.5668,588.0945,17581.0
2025-04-02 12:30:00,589.2,591.89,588.8,591.09,8428.0,588.3042,590.9901,587.9048,590.1913,8428.0
2025-04-02 13:00:00,591.88,592.96,591.53,591.6,10064.0,590.9801,592.0585,590.6306,590.7005,10064.0
2025-04-02 13:30:00,591.35,591.35,590.36,590.59,1950.0,590.4509,590.4509,589.4624,589.6921,1950.0
2025-04-02 14:00:00,590.55,591.12,587.59,587.59,7910.0,589.6521,590.2213,586.6966,586.6966,7910.0
2025-04-02 14:30:00,587.69,589.39,587.27,587.27,5200.0,586.7965,588.4939,586.3771,586.3771,5200.0
2025-04-02 15:00:00,587.75,588.81,587.74,588.69,8405.0,586.8564,587.9148,586.8464,587.795,8405.0
2025-04-02 15:30:00,588.29,591.17,588.22,590.36,29919.0,587.3956,590.2712,587.3257,589.4624,29919.0
2025-04-03 09:30:00,589.86,590.5,583.27,584.22,41098.0,588.9632,589.6022,582.3832,583.3318,41098.0
2025-04-03 10:00:00,583.1,584.04,579.78,580.58,15748.0,582.2135,583.152,578.8985,579.6973,15748.0
2025-04-03 10:30:00,581.48,582.55,579.07,579.33,15860.0,580.5959,581.6643,578.1896,578.4492,15860.0
2025-04-03 11:00:00,579.08,581.52,578.44,580.27,37526.0,578.1996,580.6359,577.5605,579.3878,37526.0
2025-04-03 11:30:00,580.11,583.0,579.94,582.55,14076.0,579.228,582.1136,579.0583,581.6643,14076.0
2025-04-03 12:00:00,582.98,585.2,581.06,583.89,81668.0,582.0936,584.3103,580.1766,583.0023,81668.0
2025-04-03 12:30:00,584.11,584.31,580.48,581.82,32964.0,583.2219,583.4216,579.5974,580.9354,32964.0
2025-04-03 13:00:00,582.25,583.03,578.6,581.32,78124.0,581.3648,582.1436,577.7203,580.4362,78124.0
2025-04-03 13:30:00,580.44,582.64,580.16,580.75,14867.0,579.5575,581.7542,579.2779,579.867,14867.0
2025-04-03 14:00:00,580.59,581.3,579.37,579.37,9589.0,579.7073,580.4162,578.4891,578.4891,9589.0
2025-04-03 14:30:00,579.4,581.06,578.66,580.34,16069.0,578.5191,580.1766,577.7802,579.4577,16069.0
2025-04-03 15:00:00,580.29,581.94,576.81,577.31,26313.0,579.4077,581.0552,575.933,576.4323,26313.0
2025-04-03 15:30:00,577.31,581.63,577.09,579.2,64574.0,576.4323,580.7457,576.2126,578.3194,64574.0
2025-04-04 09:30:00,576.78,578.34,568.37,574.89,52811.0,576.78,578.34,568.37,574.89,52811.0
2025-04-04 10:00:00,574.89,574.9,570.31,570.43,49150.0,574.89,574.9,570.31,570.43,49150.0
2025-04-04 10:30:00,570.43,571.76,568.44,570.44,75442.0,570.43,571.76,568.44,570.44,75442.0
2025-04-04 11:00:00,570.21,572.19,568.57,569.67,72945.0,570.21,572.19,568.57,569.67,72945.0
2025-04-04 11:30:00,569.65,570.1,563.52,564.5,69882.0,569.65,570.1,563.52,564.5,69882.0
2025-04-04 12:00:00,564.0,565.75,558.37,560.19,40479.0,564.0,565.75,558.37,560.19,40479.0
2025-04-04 12:30:00,560.19,561.81,556.43,558.0,33949.0,560.19,561.81,556.43,558.0,33949.0
2025-04-04 13:00:00,557.81,559.3,554.34,556.21,28562.0,557.81,559.3,554.34,556.21,28562.0
2025-04-04 13:30:00,555.94,559.71,554.4,558.2,38916.0,555.94,559.71,554.4,558.2,38916.0
2025-04-04 14:00:00,558.51,560.14,554.66,555.45,20460.0,558.51,560.14,554.66,555.45,20460.0
2025-04-04 14:30:00,555.56,555.56,548.74,548.96,36474.0,555.56,555.56,548.74,548.96,36474.0
2025-04-04 15:00:00,549.37,550.21,546.06,548.12,27080.0,549.37,550.21,546.06,548.12,27080.0
2025-04-04 15:30:00,548.13,551.0,540.76,541.81,91562.0,548.13,551.0,540.76,541.81,91562.0
2025-04-07 09:30:00,533.05,539.56,519.52,532.13,51409.0,533.05,539.56,519.52,532.13,51409.0
2025-04-07 10:00:00,533.99,547.69,526.03,534.58,49214.0,533.99,547.69,526.03,534.58,49214.0
2025-04-07 10:30:00,535.79,540.72,530.07,539.82,24108.0,535.79,540.72,530.07,539.82,24108.0
2025-04-07 11:00:00,539.19,544.46,524.88,528.0,22247.0,539.19,544.46,524.88,528.0,22247.0
2025-04-07 11:30:00,527.32,535.41,526.94,530.05,18171.0,527.32,535.41,526.94,530.05,18171.0
2025-04-07 12:00:00,528.53,531.18,525.78,530.04,20291.0,528.53,531.18,525.78,530.04,20291.0
2025-04-07 12:30:00,529.72,530.54,523.04,523.8,17386.0,529.72,530.54,523.04,523.8,17386.0
2025-04-07 13:00:00,524.75,535.55,524.74,535.55,21473.0,524.75,535.55,524.74,535.55,21473.0
2025-04-07 13:30:00,535.06,541.65,532.77,540.25,19635.0,535.06,541.65,532.77,540.25,19635.0
2025-04-07 14:00:00,541.38,542.36,537.84,538.76,14631.0,541.38,542.36,537.84,538.76,14631.0
2025-04-07 14:30:00,539.09,541.77,535.08,535.7,11062.0,539.09,541.77,535.08,535.7,11062.0
2025-04-07 15:00:00,535.91,537.28,529.49,530.2,16804.0,535.91,537.28,529.49,530.2,16804.0
2025-04-07 15:30:00,530.27,535.39,529.25,533.22,78138.0,530.27,535.39,529.25,533.22,78138.0
2025-04-08 09:30:00,534.82,541.86,529.4,540.65,20100.0,534.82,541.86,529.4,540.65,20100.0
2025-04-08 10:00:00,541.36,541.89,537.19,540.74,13675.0,541.36,541.89,537.19,540.74,13675.0
2025-04-08 10:30:00,540.2,541.37,535.85,536.32,7815.0,540.2,541.37,535.85,536.32,7815.0
2025-04-08 11:00:00,536.64,537.78,533.3,535.04,24998.0,536.64,537.78,533.3,535.04,24998.0
2025-04-08 11:30:00,536.24,539.57,535.15,537.72,7049.0,536.24,539.57,535.15,537.72,7049.0
2025-04-08 12:00:00,537.58,538.61,533.88,535.28,7300.0,537.58,538.61,533.88,535.28,7300.0
2025-04-08 12:30:00,534.45,534.45,527.62,529.06,10560.0,534.45,534.45,527.62,529.06,10560.0
2025-04-08 13:00:00,527.86,528.95,525.09,525.09,10325.0,527.86,528.95,525.09,525.09,10325.0
2025-04-08 13:30:00,525.39,529.87,524.0,527.92,11336.0,525.39,529.87,524.0,527.92,11336.0
2025-04-08 14:00:00,526.36,528.5,525.09,525.15,9840.0,526.36,528.5,525.09,525.15,9840.0
2025-04-08 14:30:00,525.77,528.61,523.6,524.38,11993.0,525.77,528.61,523.6,524.38,11993.0
2025-04-08 15:00:00,524.23,524.24,518.7,521.98,16189.0,524.23,524.24,518.7,521.98,16189.0
2025-04-08 15:30:00,521.85,521.98,513.92,519.68,72456.0,521.85,521.98,513.92,519.68,72456.0
2025-04-09 09:30:00,517.5,522.43,515.27,522.43,18993.0,517.5,522.43,515.27,522.43,18993.0
2025-04-09 10:00:00,522.47,523.14,518.45,520.01,11380.0,522.47,523.14,518.45,520.01,11380.0
2025-04-09 10:30:00,520.82,522.24,514.64,514.64,8839.0,520.82,522.24,514.64,514.64,8839.0
2025-04-09 11:00:00,514.64,518.57,514.64,517.4,17112.0,514.64,518.57,514.64,517.4,17112.0
2025-04-09 11:30:00,517.59,518.33,513.86,515.32,14178.0,517.59,518.33,513.86,515.32,14178.0
2025-04-09 12:00:00,514.3,518.84,514.3,517.71,20638.0,514.3,518.84,514.3,517.71,20638.0
2025-04-09 12:30:00,517.44,520.66,517.28,519.33,9390.0,517.44,520.66,517.28,519.33,9390.0
2025-04-09 13:00:00,521.35,549.0,517.4,542.73,20404.0,521.35,549.0,517.4,542.73,20404.0
2025-04-09 13:30:00,537.97,550.98,537.97,549.72,19818.0,537.97,550.98,537.97,549.72,19818.0
2025-04-09 14:00:00,550.23,553.82,546.89,551.46,43624.0,550.23,553.82,546.89,551.46,43624.0
2025-04-09 14:30:00,550.93,551.75,544.08,547.25,69200.0,550.93,551.75,544.08,547.25,69200.0
2025-04-09 15:00:00,546.28,554.09,546.08,551.85,36742.0,546.28,554.09,546.08,551.85,36742.0
2025-04-09 15:30:00,551.98,556.26,549.6,553.76,83520.0,551.98,556.26,549.6,553.76,83520.0
2025-04-10 09:30:00,547.94,549.72,542.44,547.94,35684.0,547.94,549.72,542.44,547.94,35684.0
2025-04-10 10:00:00,547.94,549.5,542.84,543.21,10442.0,547.94,549.5,542.84,543.21,10442.0
2025-04-10 10:30:00,543.69,547.56,543.0,543.72,22696.0,543.69,547.56,543.0,543.72,22696.0
2025-04-10 11:00:00,544.36,546.65,542.72,543.64,36268.0,544.36,546.65,542.72,543.64,36268.0
2025-04-10 11:30:00,543.8,543.97,540.9,540.9,18293.0,543.8,543.97,540.9,540.9,18293.0
2025-04-10 12:00:00,540.9,541.97,533.1,535.0,39183.0,540.9,541.97,533.1,535.0,39183.0
2025-04-10 12:30:00,535.93,541.6,535.78,541.43,6570.0,535.93,541.6,535.78,541.43,6570.0
2025-04-10 13:00:00,542.21,546.57,536.31,541.98,30583.0,542.21,546.57,536.31,541.98,30583.0
2025-04-10 13:30:00,542.15,546.68,541.38,545.43,12409.0,542.15,546.68,541.38,545.43,12409.0
2025-04-10 14:00:00,545.43,552.79,542.73,551.8,19884.0,545.43,552.79,542.73,551.8,19884.0
2025-04-10 14:30:00,551.43,553.96,547.37,550.81,34558.0,551.43,553.96,547.37,550.81,34558.0
2025-04-10 15:00:00,550.07,554.47,547.68,548.5,37558.0,550.07,554.47,547.68,548.5,37558.0
2025-04-10 15:30:00,547.24,552.08,543.65,549.9,82343.0,547.24,552.08,543.65,549.9,82343.0
2025-04-11 09:30:00,548.75,553.68,543.32,547.76,12457.0,548.75,553.68,543.32,547.76,12457.0
2025-04-11 10:00:00,548.23,551.95,546.65,547.72,12767.0,548.23,551.95,546.65,547.72,12767.0
2025-04-11 10:30:00,548.63,552.16,548.59,549.08,13027.0,548.63,552.16,548.59,549.08,13027.0
2025-04-11 11:00:00,550.31,551.65,545.98,548.69,17716.0,550.31,551.65,545.98,548.69,17716.0
2025-04-11 11:30:00,548.69,554.46,548.68,554.25,20468.0,548.69,554.46,548.68,554.25,20468.0
2025-04-11 12:00:00,554.27,557.0,554.27,555.57,5118.0,554.27,557.0,554.27,555.57,5118.0
2025-04-11 12:30:00,557.14,562.1,556.92,561.02,18829.0,557.14,562.1,556.92,561.02,18829.0
2025-04-11 13:00:00,560.96,562.16,558.32,559.03,23152.0,560.96,562.16,558.32,559.03,23152.0
2025-04-11 13:30:00,558.84,564.72,558.66,562.98,8776.0,558.84,564.72,558.66,562.98,8776.0
2025-04-11 14:00:00,562.89,563.84,561.61,563.11,7911.0,562.89,563.84,561.61,563.11,7911.0
2025-04-11 14:30:00,563.17,564.69,560.08,562.33,12339.0,563.17,564.69,560.08,562.33,12339.0
2025-04-11 15:00:00,562.07,564.21,561.51,562.84,16214.0,562.07,564.21,561.51,562.84,16214.0
2025-04-11 15:30:00,562.67,564.21,559.48,559.89,71881.0,562.67,564.21,559.48,559.89,71881.0
2025-04-14 09:30:00,568.44,570.73,558.66,564.15,18644.0,568.44,570.73,558.66,564.15,18644.0
2025-04-14 10:00:00,564.33,567.94,564.33,567.25,5981.0,564.33,567.94,564.33,567.25,5981.0
2025-04-14 10:30:00,567.69,568.27,566.5,567.35,6906.0,567.69,568.27,566.5,567.35,6906.0
2025-04-14 11:00:00,567.4,567.55,563.44,563.45,4857.0,567.4,567.55,563.44,563.45,4857.0
2025-04-14 11:30:00,563.5,564.78,562.24,563.08,3842.0,563.5,564.78,562.24,563.08,3842.0
2025-04-14 12:00:00,562.33,563.25,560.48,561.78,4260.0,562.33,563.25,560.48,561.78,4260.0
2025-04-14 12:30:00,561.97,563.41,561.14,561.15,2775.0,561.97,563.41,561.14,561.15,2775.0
2025-04-14 13:00:00,562.14,564.06,560.18,562.09,7091.0,562.14,564.06,560.18,562.09,7091.0
2025-04-14 13:30:00,562.46,564.37,561.5,563.93,4359.0,562.46,564.37,561.5,563.93,4359.0
2025-04-14 14:00:00,564.01,564.43,563.06,564.41,2899.0,564.01,564.43,563.06,564.41,2899.0
2025-04-14 14:30:00,564.85,566.11,564.84,565.78,3750.0,564.85,566.11,564.84,565.78,3750.0
2025-04-14 15:00:00,566.02,567.65,566.02,567.44,7319.0,566.02,567.65,566.02,567.44,7319.0
2025-04-14 15:30:00,566.95,568.99,564.96,566.1,27492.0,566.95,568.99,564.96,566.1,27492.0
2025-04-15 09:30:00,569.88,571.68,563.34,569.59,11023.0,569.88,571.68,563.34,569.59,11023.0
2025-04-15 10:00:00,569.08,570.16,568.23,568.51,11030.0,569.08,570.16,568.23,568.51,11030.0
2025-04-15 10:30:00,569.28,569.97,568.38,569.83,4099.0,569.28,569.97,568.38,569.83,4099.0
2025-04-15 11:00:00,569.91,571.45,569.2,569.39,5408.0,569.91,571.45,569.2,569.39,5408.0
2025-04-15 11:30:00,569.14,570.5,567.05,567.71,5207.0,569.14,570.5,567.05,567.71,5207.0
2025-04-15 12:00:00,567.72,568.77,566.84,567.87,1862.0,567.72,568.77,566.84,567.87,1862.0
2025-04-15 12:30:00,567.67,567.91,565.89,565.9,1986.0,567.67,567.91,565.89,565.9,1986.0
2025-04-15 13:00:00,567.0,567.13,565.05,565.76,2042.0,567.0,567.13,565.05,565.76,2042.0
2025-04-15 13:30:00,565.63,566.22,564.76,565.87,3883.0,565.63,566.22,564.76,565.87,3883.0
2025-04-15 14:00:00,566.05,566.05,564.64,564.94,3218.0,566.05,566.05,564.64,564.94,3218.0
2025-04-15 14:30:00,565.22,566.92,565.22,566.92,5451.0,565.22,566.92,565.22,566.92,5451.0
2025-04-15 15:00:00,565.75,566.54,565.06,565.56,4518.0,565.75,566.54,565.06,565.56,4518.0
2025-04-15 15:30:00,565.59,567.2,564.68,567.0,28582.0,565.59,567.2,564.68,567.0,28582.0
2025-04-16 09:30:00,562.58,569.89,561.93,562.25,15604.0,562.58,569.89,561.93,562.25,15604.0
2025-04-16 10:00:00,561.31,565.03,561.27,565.03,11194.0,561.31,565.03,561.27,565.03,11194.0
2025-04-16 10:30:00,564.47,567.55,564.29,567.16,46344.0,564.47,567.55,564.29,567.16,46344.0
2025-04-16 11:00:00,567.16,567.8,566.01,567.4,4678.0,567.16,567.8,566.01,567.4,4678.0
2025-04-16 11:30:00,567.46,568.32,564.99,565.47,32215.0,567.46,568.32,564.99,565.47,32215.0
2025-04-16 12:00:00,565.18,566.26,565.17,566.26,3004.0,565.18,566.26,565.17,566.26,3004.0
2025-04-16 12:30:00,566.12,566.13,565.01,565.42,11780.0,566.12,566.13,565.01,565.42,11780.0
2025-04-16 13:00:00,565.57,566.23,564.8,565.83,12444.0,565.57,566.23,564.8,565.83,12444.0
2025-04-16 13:30:00,565.09,565.38,557.94,557.94,3272.0,565.09,565.38,557.94,557.94,3272.0
2025-04-16 14:00:00,558.8,558.97,556.84,556.92,1648.0,558.8,558.97,556.84,556.92,1648.0
2025-04-16 14:30:00,557.69,558.16,555.06,555.27,7855.0,557.69,558.16,555.06,555.27,7855.0
2025-04-16 15:00:00,554.89,555.65,552.69,552.69,9318.0,554.89,555.65,552.69,552.69,9318.0
2025-04-16 15:30:00,553.63,557.58,552.53,556.34,42448.0,553.63,557.58,552.53,556.34,42448.0
2025-04-17 09:30:00,561.5,561.5,557.36,561.47,35403.0,561.5,561.5,557.36,561.47,35403.0
2025-04-17 10:00:00,558.98,560.24,556.71,557.18,3617.0,558.98,560.24,556.71,557.18,3617.0
2025-04-17 10:30:00,557.66,559.89,557.34,559.26,4525.0,557.66,559.89,557.34,559.26,4525.0
2025-04-17 11:00:00,558.06,562.15,558.06,559.54,3865.0,558.06,562.15,558.06,559.54,3865.0
2025-04-17 11:30:00,560.7,561.66,559.97,560.79,4685.0,560.7,561.66,559.97,560.79,4685.0
2025-04-17 12:00:00,561.3,562.76,560.72,561.82,16536.0,561.3,562.76,560.72,561.82,16536.0
2025-04-17 12:30:00,563.09,564.47,562.24,564.39,3856.0,563.09,564.47,562.24,564.39,3856.0
2025-04-17 13:00:00,564.23,564.23,560.91,561.78,1767.0,564.23,564.23,560.91,561.78,1767.0
2025-04-17 13:30:00,561.82,562.92,561.31,561.93,1743.0,561.82,562.92,561.31,561.93,1743.0
2025-04-17 14:00:00,562.52,563.8,562.38,563.06,3594.0,562.52,563.8,562.38,563.06,3594.0
2025-04-17 14:30:00,562.01,562.8,560.59,561.06,3749.0,562.01,562.8,560.59,561.06,3749.0
2025-04-17 15:00:00,561.0,561.12,559.06,559.36,2660.0,561.0,561.12,559.06,559.36,2660.0
2025-04-17 15:30:00,558.98,559.97,556.43,557.11,14396.0,558.98,559.97,556.43,557.11,14396.0
2025-04-21 09:30:00,550.42,555.34,550.42,551.65,6330.0,550.42,555.34,550.42,551.65,6330.0
2025-04-21 10:00:00,550.93,550.93,546.61,546.73,5810.0,550.93,550.93,546.61,546.73,5810.0
2025-04-21 10:30:00,546.84,546.84,544.09,544.1,1728.0,546.84,546.84,544.09,544.1,1728.0
2025-04-21 11:00:00,544.25,544.25,542.71,542.71,1575.0,544.25,544.25,542.71,542.71,1575.0
2025-04-21 11:30:00,542.41,542.44,540.26,540.26,1119.0,542.41,542.44,540.26,540.26,1119.0
2025-04-21 12:00:00,540.69,541.25,539.8,540.3,2365.0,540.69,541.25,539.8,540.3,2365.0
2025-04-21 12:30:00,541.12,541.45,540.69,540.79,2612.0,541.12,541.45,540.69,540.79,2612.0
2025-04-21 13:00:00,540.95,540.96,538.06,538.78,2915.0,540.95,540.96,538.06,538.78,2915.0
2025-04-21 13:30:00,538.5,539.17,536.63,536.64,9884.0,538.5,539.17,536.63,536.64,9884.0
2025-04-21 14:00:00,536.76,537.32,536.32,537.21,5057.0,536.76,537.32,536.32,537.21,5057.0
2025-04-21 14:30:00,537.32,537.49,535.36,535.36,4357.0,537.32,537.49,535.36,535.36,4357.0
2025-04-21 15:00:00,534.91,536.45,534.91,536.07,5310.0,534.91,536.45,534.91,536.07,5310.0
2025-04-21 15:30:00,535.97,539.56,535.96,539.27,29343.0,535.97,539.56,535.96,539.27,29343.0
2025-04-22 09:30:00,545.58,547.92,543.55,545.61,11106.0,545.58,547.92,543.55,545.61,11106.0
2025-04-22 10:00:00,545.89,548.1,545.89,547.23,6308.0,545.89,548.1,545.89,547.23,6308.0
2025-04-22 10:30:00,547.94,548.12,546.78,547.17,3275.0,547.94,548.12,546.78,547.17,3275.0
2025-04-22 11:00:00,547.27,548.63,546.97,548.63,4264.0,547.27,548.63,546.97,548.63,4264.0
2025-04-22 11:30:00,548.7,549.41,546.96,549.41,5502.0,548.7,549.41,546.96,549.41,5502.0
2025-04-22 12:00:00,550.29,551.78,550.26,551.52,4496.0,550.29,551.78,550.26,551.52,4496.0
2025-04-22 12:30:00,551.18,551.79,550.61,550.91,5288.0,551.18,551.79,550.61,550.91,5288.0
2025-04-22 13:00:00,551.02,551.77,547.48,547.78,4281.0,551.02,551.77,547.48,547.78,4281.0
2025-04-22 13:30:00,546.51,547.06,545.75,545.75,3163.0,546.51,547.06,545.75,545.75,3163.0
2025-04-22 14:00:00,545.75,549.56,545.75,548.99,8051.0,545.75,549.56,545.75,548.99,8051.0
2025-04-22 14:30:00,550.01,550.6,549.52,549.97,32370.0,550.01,550.6,549.52,549.97,32370.0
2025-04-22 15:00:00,550.09,550.61,548.4,548.8,14839.0,550.09,550.61,548.4,548.8,14839.0
2025-04-22 15:30:00,548.33,551.7,548.28,551.22,60432.0,548.33,551.7,548.28,551.22,60432.0
2025-04-23 09:30:00,555.82,563.83,554.7,562.89,12725.0,555.82,563.83,554.7,562.89,12725.0
2025-04-23 10:00:00,562.78,564.12,560.6,560.8,25807.0,562.78,564.12,560.6,560.8,25807.0
2025-04-23 10:30:00,561.0,561.53,558.16,558.16,15757.0,561.0,561.53,558.16,558.16,15757.0
2025-04-23 11:00:00,557.86,560.45,556.75,557.99,4890.0,557.86,560.45,556.75,557.99,4890.0
2025-04-23 11:30:00,558.02,558.2,555.3,556.36,4599.0,558.02,558.2,555.3,556.36,4599.0
2025-04-23 12:00:00,555.91,556.24,551.43,552.77,2817.0,555.91,556.24,551.43,552.77,2817.0
2025-04-23 12:30:00,552.69,554.9,552.68,554.89,4315.0,552.69,554.9,552.68,554.89,4315.0
2025-04-23 13:00:00,554.03,556.94,553.65,555.89,5922.0,554.03,556.94,553.65,555.89,5922.0
2025-04-23 13:30:00,555.72,555.78,554.25,554.88,8097.0,555.72,555.78,554.25,554.88,8097.0
2025-04-23 14:00:00,555.34,556.82,553.53,553.53,8347.0,555.34,556.82,553.53,553.53,8347.0
2025-04-23 14:30:00,553.82,554.82,552.32,553.11,14656.0,553.82,554.82,552.32,553.11,14656.0
2025-04-23 15:00:00,552.94,552.94,551.03,551.78,6770.0,552.94,552.94,551.03,551.78,6770.0
2025-04-23 15:30:00,552.13,552.74,550.35,551.29,71631.0,552.13,552.74,550.35,551.29,71631.0
2025-04-24 09:30:00,551.12,555.58,548.0,554.0,19218.0,551.12,555.58,548.0,554.0,19218.0
2025-04-24 10:00:00,554.19,557.59,553.63,557.15,19593.0,554.19,557.59,553.63,557.15,19593.0
2025-04-24 10:30:00,557.51,558.7,557.37,558.15,9681.0,557.51,558.7,557.37,558.15,9681.0
2025-04-24 11:00:00,558.64,560.74,558.15,559.12,10670.0,558.64,560.74,558.15,559.12,10670.0
2025-04-24 11:30:00,559.15,560.72,558.76,559.78,6951.0,559.15,560.72,558.76,559.78,6951.0
2025-04-24 12:00:00,559.13,560.93,558.66,559.22,11916.0,559.13,560.93,558.66,559.22,11916.0
2025-04-24 12:30:00,559.61,561.43,559.5,560.56,7022.0,559.61,561.43,559.5,560.56,7022.0
2025-04-24 13:00:00,560.31,560.47,558.39,559.09,6438.0,560.31,560.47,558.39,559.09,6438.0
2025-04-24 13:30:00,559.15,559.36,557.87,558.69,4578.0,559.15,559.36,557.87,558.69,4578.0
2025-04-24 14:00:00,558.8,559.13,557.05,557.52,4068.0,558.8,559.13,557.05,557.52,4068.0
2025-04-24 14:30:00,557.53,558.51,557.53,558.06,5022.0,557.53,558.51,557.53,558.06,5022.0
2025-04-24 15:00:00,558.06,558.43,557.32,557.57,7124.0,558.06,558.43,557.32,557.57,7124.0
2025-04-24 15:30:00,557.69,560.5,556.22,559.42,97286.0,557.69,560.5,556.22,559.42,97286.0
2025-04-25 09:30:00,559.24,559.24,551.04,555.0,20358.0,559.24,559.24,551.04,555.0,20358.0
2025-04-25 10:00:00,556.5,558.01,553.35,553.35,20116.0,556.5,558.01,553.35,553.35,20116.0
2025-04-25 10:30:00,553.65,557.45,552.95,556.87,7923.0,553.65,557.45,552.95,556.87,7923.0
2025-04-25 11:00:00,556.78,558.31,556.78,557.05,2755.0,556.78,558.31,556.78,557.05,2755.0
2025-04-25 11:30:00,557.18,557.76,555.78,556.95,3257.0,557.18,557.76,555.78,556.95,3257.0
2025-04-25 12:00:00,557.51,557.52,555.8,556.57,16056.0,557.51,557.52,555.8,556.57,16056.0
2025-04-25 12:30:00,556.96,557.48,555.74,556.32,4673.0,556.96,557.48,555.74,556.32,4673.0
2025-04-25 13:00:00,556.1,558.3,555.3,557.45,14122.0,556.1,558.3,555.3,557.45,14122.0
2025-04-25 13:30:00,557.27,558.52,554.72,555.57,9477.0,557.27,558.52,554.72,555.57,9477.0
2025-04-25 14:00:00,555.59,557.0,555.58,556.82,12287.0,555.59,557.0,555.58,556.82,12287.0
2025-04-25 14:30:00,556.91,557.73,555.81,556.0,23687.0,556.91,557.73,555.81,556.0,23687.0
2025-04-25 15:00:00,556.4,557.25,555.2,555.76,19426.0,556.4,557.25,555.2,555.76,19426.0
2025-04-25 15:30:00,555.52,558.88,554.22,556.88,67582.0,555.52,558.88,554.22,556.88,67582.0
2025-04-28 09:30:00,537.95,556.7,535.53,550.89,44903.0,537.95,556.7,535.53,550.89,44903.0
2025-04-28 10:00:00,550.72,552.93,549.48,552.0,18591.0,550.72,552.93,549.48,552.0,18591.0
2025-04-28 10:30:00,551.45,555.21,550.07,554.83,8646.0,551.45,555.21,550.07,554.83,8646.0
2025-04-28 11:00:00,554.89,557.71,554.56,557.1,15613.0,554.89,557.71,554.56,557.1,15613.0
2025-04-28 11:30:00,557.45,558.2,555.17,555.17,5439.0,557.45,558.2,555.17,555.17,5439.0
2025-04-28 12:00:00,555.64,555.64,550.64,550.98,18004.0,555.64,555.64,550.64,550.98,18004.0
2025-04-28 12:30:00,550.73,552.13,549.63,550.72,7553.0,550.73,552.13,549.63,550.72,7553.0
2025-04-28 13:00:00,551.4,551.52,547.9,548.38,9739.0,551.4,551.52,547.9,548.38,9739.0
2025-04-28 13:30:00,547.69,547.69,545.49,546.24,16278.0,547.69,547.69,545.49,546.24,16278.0
2025-04-28 14:00:00,546.12,547.54,543.98,546.57,11994.0,546.12,547.54,543.98,546.57,11994.0
2025-04-28 14:30:00,546.66,548.74,545.87,548.74,15068.0,546.66,548.74,545.87,548.74,15068.0
2025-04-28 15:00:00,548.63,551.6,548.47,549.93,12693.0,548.63,551.6,548.47,549.93,12693.0
2025-04-28 15:30:00,549.87,552.42,548.39,551.92,63805.0,549.87,552.42,548.39,551.92,63805.0
2025-04-29 09:30:00,553.42,556.36,552.91,555.94,18495.0,553.42,556.36,552.91,555.94,18495.0
2025-04-29 10:00:00,556.0,556.77,553.82,554.18,19896.0,556.0,556.77,553.82,554.18,19896.0
2025-04-29 10:30:00,554.18,557.27,553.25,557.27,12736.0,554.18,557.27,553.25,557.27,12736.0
2025-04-29 11:00:00,557.44,557.44,555.89,557.03,12559.0,557.44,557.44,555.89,557.03,12559.0
2025-04-29 11:30:00,556.1,556.62,554.15,554.15,7087.0,556.1,556.62,554.15,554.15,7087.0
2025-04-29 12:00:00,554.05,556.34,553.93,554.25,12241.0,554.05,556.34,553.93,554.25,12241.0
2025-04-29 12:30:00,554.0,554.18,552.26,552.27,12193.0,554.0,554.18,552.26,552.27,12193.0
2025-04-29 13:00:00,552.68,553.72,552.03,553.67,2815.0,552.68,553.72,552.03,553.67,2815.0
2025-04-29 13:30:00,553.74,555.9,553.41,555.64,12877.0,553.74,555.9,553.41,555.64,12877.0
2025-04-29 14:00:00,555.68,556.54,555.28,555.35,10791.0,555.68,556.54,555.28,555.35,10791.0
2025-04-29 14:30:00,555.5,555.5,553.6,554.55,11173.0,555.5,555.5,553.6,554.55,11173.0
2025-04-29 15:00:00,555.2,556.42,555.2,555.88,11622.0,555.2,556.42,555.2,555.88,11622.0
2025-04-29 15:30:00,555.74,558.06,554.84,556.17,62943.0,555.74,558.06,554.84,556.17,62943.0
2025-04-30 09:30:00,554.9,557.44,547.75,548.89,23384.0,554.9,557.44,547.75,548.89,23384.0
2025-04-30 10:00:00,549.46,554.33,548.16,554.33,16404.0,549.46,554.33,548.16,554.33,16404.0
2025-04-30 10:30:00,555.2,556.48,554.15,555.54,5542.0,555.2,556.48,554.15,555.54,5542.0
2025-04-30 11:00:00,555.92,558.27,555.76,557.25,6055.0,555.92,558.27,555.76,557.25,6055.0
2025-04-30 11:30:00,557.4,557.75,555.77,556.47,9557.0,557.4,557.75,555.77,556.47,9557.0
2025-04-30 12:00:00,556.49,557.38,555.6,556.54,6399.0,556.49,557.38,555.6,556.54,6399.0
2025-04-30 12:30:00,556.0,558.52,555.5,557.98,6705.0,556.0,558.52,555.5,557.98,6705.0
2025-04-30 13:00:00,558.31,558.31,555.67,556.76,3500.0,558.31,558.31,555.67,556.76,3500.0
2025-04-30 13:30:00,557.73,558.45,556.3,556.3,8554.0,557.73,558.45,556.3,556.3,8554.0
2025-04-30 14:00:00,556.01,557.88,555.49,555.49,14323.0,556.01,557.88,555.49,555.49,14323.0
2025-04-30 14:30:00,556.55,556.73,554.85,554.85,3835.0,556.55,556.73,554.85,554.85,3835.0
2025-04-30 15:00:00,555.29,556.31,553.74,553.74,11029.0,555.29,556.31,553.74,553.74,11029.0
2025-04-30 15:30:00,553.76,560.9,552.75,559.95,47481.0,553.76,560.9,552.75,559.95,47481.0
2025-05-01 09:30:00,564.14,564.21,556.53,558.63,15719.0,564.14,564.21,556.53,558.63,15719.0
2025-05-01 10:00:00,560.37,561.58,559.26,561.58,8619.0,560.37,561.58,559.26,561.58,8619.0
2025-05-01 10:30:00,561.97,562.49,561.08,561.99,9399.0,561.97,562.49,561.08,561.99,9399.0
2025-05-01 11:00:00,562.08,563.15,561.6,562.38,12109.0,562.08,563.15,561.6,562.38,12109.0
2025-05-01 11:30:00,562.57,563.03,559.22,559.22,10972.0,562.57,563.03,559.22,559.22,10972.0
2025-05-01 12:00:00,559.29,560.23,557.16,557.74,9489.0,559.29,560.23,557.16,557.74,9489.0
2025-05-01 12:30:00,558.63,560.53,558.23,560.22,15810.0,558.63,560.53,558.23,560.22,15810.0
2025-05-01 13:00:00,560.63,561.7,560.16,560.17,9745.0,560.63,561.7,560.16,560.17,9745.0
2025-05-01 13:30:00,559.78,560.17,558.38,558.47,2991.0,559.78,560.17,558.38,558.47,2991.0
2025-05-01 14:00:00,559.31,561.71,559.21,560.37,11729.0,559.31,561.71,559.21,560.37,11729.0
2025-05-01 14:30:00,560.42,560.43,559.62,559.65,4639.0,560.42,560.43,559.62,559.65,4639.0
2025-05-01 15:00:00,559.31,560.61,558.52,560.36,18526.0,559.31,560.61,558.52,560.36,18526.0
2025-05-01 15:30:00,560.62,560.94,557.13,557.5,28524.0,560.62,560.94,557.13,557.5,28524.0
2025-05-02 09:30:00,562.1,568.65,562.1,566.13,33074.0,562.1,568.65,562.1,566.13,33074.0
2025-05-02 10:00:00,565.68,568.63,565.29,567.31,5406.0,565.68,568.63,565.29,567.31,5406.0
2025-05-02 10:30:00,567.55,569.4,567.04,568.3,22582.0,567.55,569.4,567.04,568.3,22582.0
2025-05-02 11:00:00,568.15,568.66,565.75,565.75,15866.0,568.15,568.66,565.75,565.75,15866.0
2025-05-02 11:30:00,565.64,566.69,565.64,566.58,12045.0,565.64,566.69,565.64,566.58,12045.0
2025-05-02 12:00:00,566.74,568.54,566.69,567.82,23198.0,566.74,568.54,566.69,567.82,23198.0
2025-05-02 12:30:00,568.38,569.19,568.38,568.76,2607.0,568.38,569.19,568.38,568.76,2607.0
2025-05-02 13:00:00,568.79,568.91,567.41,567.41,7940.0,568.79,568.91,567.41,567.41,7940.0
2025-05-02 13:30:00,567.12,567.68,567.12,567.34,1632.0,567.12,567.68,567.12,567.34,1632.0
2025-05-02 14:00:00,568.0,568.85,567.93,567.94,5946.0,568.0,568.85,567.93,567.94,5946.0
2025-05-02 14:30:00,568.11,568.33,566.85,567.74,3892.0,568.11,568.33,566.85,567.74,3892.0
2025-05-02 15:00:00,567.82,568.08,566.12,567.14,15548.0,567.82,568.08,566.12,567.14,15548.0
2025-05-02 15:30:00,566.73,567.47,565.32,566.01,20112.0,566.73,567.47,565.32,566.01,20112.0
2025-05-05 09:30:00,565.92,568.91,563.31,567.68,14369.0,565.92,568.91,563.31,567.68,14369.0
2025-05-05 10:00:00,568.3,570.03,568.07,569.19,12858.0,568.3,570.03,568.07,569.19,12858.0
2025-05-05 10:30:00,569.45,572.03,568.63,572.02,11499.0,569.45,572.03,568.63,572.02,11499.0
2025-05-05 11:00:00,572.25,572.73,571.47,572.68,20160.0,572.25,572.73,571.47,572.68,20160.0
2025-05-05 11:30:00,572.38,573.9,571.51,573.88,11892.0,572.38,573.9,571.51,573.88,11892.0
2025-05-05 12:00:00,574.25,575.07,573.7,575.07,6298.0,574.25,575.07,573.7,575.07,6298.0
2025-05-05 12:30:00,574.63,574.64,573.06,573.19,5351.0,574.63,574.64,573.06,573.19,5351.0
2025-05-05 13:00:00,572.58,574.42,571.8,573.8,8175.0,572.58,574.42,571.8,573.8,8175.0
2025-05-05 13:30:00,574.17,574.89,573.76,573.94,12274.0,574.17,574.89,573.76,573.94,12274.0
2025-05-05 14:00:00,573.88,574.71,573.39,573.84,9177.0,573.88,574.71,573.39,573.84,9177.0
2025-05-05 14:30:00,573.96,575.32,573.54,574.71,6504.0,573.96,575.32,573.54,574.71,6504.0
2025-05-05 15:00:00,574.02,574.89,571.99,572.46,13372.0,574.02,574.89,571.99,572.46,13372.0
2025-05-05 15:30:00,572.49,572.95,570.24,571.12,46830.0,572.49,572.95,570.24,571.12,46830.0
2025-05-06 09:30:00,565.45,570.13,560.94,567.61,11757.0,565.45,570.13,560.94,567.61,11757.0
2025-05-06 10:00:00,567.61,570.94,567.14,570.94,7658.0,567.61,570.94,567.14,570.94,7658.0
2025-05-06 10:30:00,571.15,572.37,571.02,571.4,3189.0,571.15,572.37,571.02,571.4,3189.0
2025-05-06 11:00:00,571.65,573.88,571.65,573.4,14060.0,571.65,573.88,571.65,573.4,14060.0
2025-05-06 11:30:00,573.4,574.0,571.99,572.01,16990.0,573.4,574.0,571.99,572.01,16990.0
2025-05-06 12:00:00,571.37,574.02,571.27,573.7,27036.0,571.37,574.02,571.27,573.7,27036.0
2025-05-06 12:30:00,573.7,574.0,570.03,570.55,11997.0,573.7,574.0,570.03,570.55,11997.0
2025-05-06 13:00:00,570.28,571.94,570.18,570.18,4242.0,570.28,571.94,570.18,570.18,4242.0
2025-05-06 13:30:00,570.83,570.83,569.7,569.86,6477.0,570.83,570.83,569.7,569.86,6477.0
2025-05-06 14:00:00,570.18,571.39,569.98,571.37,7624.0,570.18,571.39,569.98,571.37,7624.0
2025-05-06 14:30:00,571.17,572.24,571.13,572.2,5925.0,571.17,572.24,571.13,572.2,5925.0
2025-05-06 15:00:00,572.1,572.1,569.95,570.54,9157.0,572.1,572.1,569.95,570.54,9157.0
2025-05-06 15:30:00,570.65,571.14,569.47,569.47,28203.0,570.65,571.14,569.47,569.47,28203.0
2025-05-07 09:30:00,570.43,576.29,570.43,574.92,14891.0,570.43,576.29,570.43,574.92,14891.0
2025-05-07 10:00:00,574.57,574.75,572.13,572.13,7056.0,574.57,574.75,572.13,572.13,7056.0
2025-05-07 10:30:00,572.25,572.25,570.13,570.67,5907.0,572.25,572.25,570.13,570.67,5907.0
2025-05-07 11:00:00,570.49,573.05,570.3,572.87,2646.0,570.49,573.05,570.3,572.87,2646.0
2025-05-07 11:30:00,573.0,573.7,572.55,572.55,1112.0,573.0,573.7,572.55,572.55,1112.0
2025-05-07 12:00:00,574.05,574.05,573.08,573.09,1300.0,574.05,574.05,573.08,573.09,1300.0
2025-05-07 12:30:00,573.19,575.49,572.98,575.23,2209.0,573.19,575.49,572.98,575.23,2209.0
2025-05-07 13:00:00,575.61,575.93,575.07,575.32,2887.0,575.61,575.93,575.07,575.32,2887.0
2025-05-07 13:30:00,575.23,575.23,573.36,573.36,2600.0,575.23,575.23,573.36,573.36,2600.0
2025-05-07 14:00:00,572.53,573.76,569.49,571.25,6208.0,572.53,573.76,569.49,571.25,6208.0
2025-05-07 14:30:00,570.96,574.32,570.96,574.04,10147.0,570.96,574.32,570.96,574.04,10147.0
2025-05-07 15:00:00,573.65,574.66,571.99,572.2,8765.0,573.65,574.66,571.99,572.2,8765.0
2025-05-07 15:30:00,572.11,576.44,571.68,574.29,22450.0,572.11,576.44,571.68,574.29,22450.0
2025-05-08 09:30:00,576.76,579.0,574.6,574.6,7140.0,576.76,579.0,574.6,574.6,7140.0
2025-05-08 10:00:00,574.76,575.45,572.52,575.37,5479.0,574.76,575.45,572.52,575.37,5479.0
2025-05-08 10:30:00,575.44,576.46,573.45,573.94,15124.0,575.44,576.46,573.45,573.94,15124.0
2025-05-08 11:00:00,574.39,578.59,573.91,578.23,6957.0,574.39,578.59,573.91,578.23,6957.0
2025-05-08 11:30:00,577.75,582.13,577.25,580.01,8075.0,577.75,582.13,577.25,580.01,8075.0
2025-05-08 12:00:00,580.55,581.17,579.69,580.95,15570.0,580.55,581.17,579.69,580.95,15570.0
2025-05-08 12:30:00,581.02,581.88,580.52,581.39,8850.0,581.02,581.88,580.52,581.39,8850.0
2025-05-08 13:00:00,581.39,582.17,580.77,580.82,5703.0,581.39,582.17,580.77,580.82,5703.0
2025-05-08 13:30:00,580.81,580.81,579.21,579.22,10628.0,580.81,580.81,579.21,579.22,10628.0
2025-05-08 14:00:00,579.09,580.2,579.06,579.38,7656.0,579.09,580.2,579.06,579.38,7656.0
2025-05-08 14:30:00,579.67,580.73,578.74,579.31,22535.0,579.67,580.73,578.74,579.31,22535.0
2025-05-08 15:00:00,579.02,579.5,577.65,579.14,4586.0,579.02,579.5,577.65,579.14,4586.0
2025-05-08 15:30:00,579.22,579.33,574.66,574.92,15310.0,579.22,579.33,574.66,574.92,15310.0
2025-05-09 09:30:00,574.54,574.54,572.46,573.12,5457.0,574.54,574.54,572.46,573.12,5457.0
2025-05-09 10:00:00,572.11,572.57,564.37,568.88,24029.0,572.11,572.57,564.37,568.88,24029.0
2025-05-09 10:30:00,569.32,569.32,567.14,568.26,5204.0,569.32,569.32,567.14,568.26,5204.0
2025-05-09 11:00:00,568.34,568.9,567.99,568.73,2679.0,568.34,568.9,567.99,568.73,2679.0
2025-05-09 11:30:00,568.61,569.95,568.61,569.95,1800.0,568.61,569.95,568.61,569.95,1800.0
2025-05-09 12:00:00,570.12,570.12,568.43,568.75,3629.0,570.12,570.12,568.43,568.75,3629.0
2025-05-09 12:30:00,568.79,569.56,568.19,568.48,1507.0,568.79,569.56,568.19,568.48,1507.0
2025-05-09 13:00:00,568.92,569.83,568.63,569.0,2848.0,568.92,569.83,568.63,569.0,2848.0
2025-05-09 13:30:00,569.49,570.49,569.38,570.49,3797.0,569.49,570.49,569.38,570.49,3797.0
2025-05-09 14:00:00,570.86,572.27,570.86,571.28,15576.0,570.86,572.27,570.86,571.28,15576.0
2025-05-09 14:30:00,571.82,572.25,571.6,572.09,1126.0,571.82,572.25,571.6,572.09,1126.0
2025-05-09 15:00:00,572.3,572.3,569.97,570.01,19319.0,572.3,572.3,569.97,570.01,19319.0
2025-05-09 15:30:00,569.77,571.25,569.2,570.49,14129.0,569.77,571.25,569.2,570.49,14129.0
2025-05-12 09:30:00,579.92,579.92,566.8,575.75,54881.0,579.92,579.92,566.8,575.75,54881.0
2025-05-12 10:00:00,576.34,577.77,573.18,574.75,18105.0,576.34,577.77,573.18,574.75,18105.0
2025-05-12 10:30:00,574.75,576.0,571.77,573.96,26317.0,574.75,576.0,571.77,573.96,26317.0
2025-05-12 11:00:00,574.86,575.25,573.03,573.58,16973.0,574.86,575.25,573.03,573.58,16973.0
2025-05-12 11:30:00,574.32,574.7,571.96,572.67,8442.0,574.32,574.7,571.96,572.67,8442.0
2025-05-12 12:00:00,572.94,574.21,572.7,573.01,9185.0,572.94,574.21,572.7,573.01,9185.0
2025-05-12 12:30:00,573.09,575.02,572.78,574.24,11740.0,573.09,575.02,572.78,574.24,11740.0
2025-05-12 13:00:00,574.51,575.7,574.05,574.17,23460.0,574.51,575.7,574.05,574.17,23460.0
2025-05-12 13:30:00,573.93,573.93,573.22,573.69,4067.0,573.93,573.93,573.22,573.69,4067.0
2025-05-12 14:00:00,573.33,574.33,573.29,573.79,10846.0,573.33,574.33,573.29,573.79,10846.0
2025-05-12 14:30:00,573.8,575.09,573.61,574.04,7173.0,573.8,575.09,573.61,574.04,7173.0
2025-05-12 15:00:00,574.04,574.91,573.69,574.12,6988.0,574.04,574.91,573.69,574.12,6988.0
2025-05-12 15:30:00,574.12,575.93,573.52,575.9,30721.0,574.12,575.93,573.52,575.9,30721.0
2025-05-13 09:30:00,577.82,580.26,575.45,580.26,37710.0,577.82,580.26,575.45,580.26,37710.0
2025-05-13 10:00:00,580.59,582.26,579.95,581.03,14657.0,580.59,582.26,579.95,581.03,14657.0
2025-05-13 10:30:00,581.2,581.69,580.06,581.44,14986.0,581.2,581.69,580.06,581.44,14986.0
2025-05-13 11:00:00,581.5,582.57,580.93,581.97,14113.0,581.5,582.57,580.93,581.97,14113.0
2025-05-13 11:30:00,581.95,582.17,581.07,581.4,6802.0,581.95,582.17,581.07,581.4,6802.0
2025-05-13 12:00:00,581.19,581.41,578.68,579.38,49896.0,581.19,581.41,578.68,579.38,49896.0
2025-05-13 12:30:00,580.21,581.35,579.71,580.92,8259.0,580.21,581.35,579.71,580.92,8259.0
2025-05-13 13:00:00,580.92,581.61,580.66,581.29,10531.0,580.92,581.61,580.66,581.29,10531.0
2025-05-13 13:30:00,581.1,581.7,580.51,580.6,7320.0,581.1,581.7,580.51,580.6,7320.0
2025-05-13 14:00:00,580.81,581.54,579.63,579.69,10780.0,580.81,581.54,579.63,579.69,10780.0
2025-05-13 14:30:00,579.68,580.59,579.68,580.59,6845.0,579.68,580.59,579.68,580.59,6845.0
2025-05-13 15:00:00,580.38,580.38,578.62,578.63,4724.0,580.38,580.38,578.62,578.63,4724.0
2025-05-13 15:30:00,579.01,579.71,576.63,576.94,18236.0,579.01,579.71,576.63,576.94,18236.0
2025-05-14 09:30:00,572.81,576.87,564.44,569.1,35679.0,572.81,576.87,564.44,569.1,35679.0
2025-05-14 10:00:00,568.45,568.93,566.48,566.66,6824.0,568.45,568.93,566.48,566.66,6824.0
2025-05-14 10:30:00,566.71,567.21,564.82,565.15,17283.0,566.71,567.21,564.82,565.15,17283.0
2025-05-14 11:00:00,565.19,565.26,563.49,564.77,6836.0,565.19,565.26,563.49,564.77,6836.0
2025-05-14 11:30:00,564.65,565.57,564.17,564.88,10752.0,564.65,565.57,564.17,564.88,10752.0
2025-05-14 12:00:00,564.64,564.65,563.92,564.43,2893.0,564.64,564.65,563.92,564.43,2893.0
2025-05-14 12:30:00,565.0,565.0,563.87,564.2,3186.0,565.0,565.0,563.87,564.2,3186.0
2025-05-14 13:00:00,564.16,565.19,563.79,563.98,9058.0,564.16,565.19,563.79,563.98,9058.0
2025-05-14 13:30:00,563.98,564.58,563.62,564.51,43431.0,563.98,564.58,563.62,564.51,43431.0
2025-05-14 14:00:00,565.06,566.35,564.89,565.75,7921.0,565.06,566.35,564.89,565.75,7921.0
2025-05-14 14:30:00,566.17,567.61,565.99,567.1,4603.0,566.17,567.61,565.99,567.1,4603.0
2025-05-14 15:00:00,567.52,567.52,565.56,566.8,6617.0,567.52,567.52,565.56,566.8,6617.0
2025-05-14 15:30:00,566.68,567.1,565.21,565.6,31390.0,566.68,567.1,565.21,565.6,31390.0
2025-05-15 09:30:00,565.74,571.28,565.27,569.89,17696.0,565.74,571.28,565.27,569.89,17696.0
2025-05-15 10:00:00,571.03,571.35,569.88,569.99,6322.0,571.03,571.35,569.88,569.99,6322.0
2025-05-15 10:30:00,570.5,571.81,570.2,571.15,6319.0,570.5,571.81,570.2,571.15,6319.0
2025-05-15 11:00:00,571.53,573.57,571.2,572.96,8318.0,571.53,573.57,571.2,572.96,8318.0
2025-05-15 11:30:00,572.74,573.72,572.73,573.65,10670.0,572.74,573.72,572.73,573.65,10670.0
2025-05-15 12:00:00,573.42,574.48,573.11,573.12,8586.0,573.42,574.48,573.11,573.12,8586.0
2025-05-15 12:30:00,573.32,574.27,573.0,574.18,9962.0,573.32,574.27,573.0,574.18,9962.0
2025-05-15 13:00:00,574.77,574.77,573.8,574.18,5819.0,574.77,574.77,573.8,574.18,5819.0
2025-05-15 13:30:00,574.0,574.52,573.8,574.52,6959.0,574.0,574.52,573.8,574.52,6959.0
2025-05-15 14:00:00,574.11,574.11,571.78,572.1,11176.0,574.11,574.11,571.78,572.1,11176.0
2025-05-15 14:30:00,572.36,573.15,572.36,572.98,6526.0,572.36,573.15,572.36,572.98,6526.0
2025-05-15 15:00:00,572.98,573.49,572.54,572.91,9794.0,572.98,573.49,572.54,572.91,9794.0
2025-05-15 15:30:00,572.94,574.69,572.7,574.42,40005.0,572.94,574.69,572.7,574.42,40005.0
2025-05-16 09:30:00,579.01,579.6,574.22,577.67,50726.0,579.01,579.6,574.22,577.67,50726.0
2025-05-16 10:00:00,577.86,577.86,575.81,576.84,7197.0,577.86,577.86,575.81,576.84,7197.0
2025-05-16 10:30:00,576.95,579.44,576.95,578.59,6889.0,576.95,579.44,576.95,578.59,6889.0
2025-05-16 11:00:00,579.1,579.33,578.21,578.46,5927.0,579.1,579.33,578.21,578.46,5927.0
2025-05-16 11:30:00,579.11,579.46,578.08,578.78,5494.0,579.11,579.46,578.08,578.78,5494.0
2025-05-16 12:00:00,579.9,580.8,579.29,580.8,3010.0,579.9,580.8,579.29,580.8,3010.0
2025-05-16 12:30:00,580.37,580.81,579.84,580.15,3710.0,580.37,580.81,579.84,580.15,3710.0
2025-05-16 13:00:00,580.14,580.81,579.88,580.26,5997.0,580.14,580.81,579.88,580.26,5997.0
2025-05-16 13:30:00,580.63,581.08,580.41,580.9,4751.0,580.63,581.08,580.41,580.9,4751.0
2025-05-16 14:00:00,580.82,581.67,580.6,580.99,6289.0,580.82,581.67,580.6,580.99,6289.0
2025-05-16 14:30:00,581.13,582.35,580.76,581.84,8610.0,581.13,582.35,580.76,581.84,8610.0
2025-05-16 15:00:00,581.75,581.91,581.1,581.6,8426.0,581.75,581.91,581.1,581.6,8426.0
2025-05-16 15:30:00,581.71,583.02,580.8,582.82,32523.0,581.71,583.02,580.8,582.82,32523.0
2025-05-19 09:30:00,581.75,584.03,579.11,580.19,31247.0,581.75,584.03,579.11,580.19,31247.0
2025-05-19 10:00:00,580.02,580.41,579.01,580.4,39700.0,580.02,580.41,579.01,580.4,39700.0
2025-05-19 10:30:00,581.37,581.82,579.17,579.17,4025.0,581.37,581.82,579.17,579.17,4025.0
2025-05-19 11:00:00,579.78,580.03,579.06,579.07,1779.0,579.78,580.03,579.06,579.07,1779.0
2025-05-19 11:30:00,578.85,580.05,578.4,579.81,14398.0,578.85,580.05,578.4,579.81,14398.0
2025-05-19 12:00:00,580.0,581.17,579.89,580.96,12419.0,580.0,581.17,579.89,580.96,12419.0
2025-05-19 12:30:00,581.13,581.91,580.49,581.91,7644.0,581.13,581.91,580.49,581.91,7644.0
2025-05-19 13:00:00,582.14,582.34,581.66,582.16,1500.0,582.14,582.34,581.66,582.16,1500.0
2025-05-19 13:30:00,581.99,581.99,580.46,580.66,3778.0,581.99,581.99,580.46,580.66,3778.0
2025-05-19 14:00:00,580.5,581.6,580.45,580.47,26660.0,580.5,581.6,580.45,580.47,26660.0
2025-05-19 14:30:00,580.43,581.18,580.43,581.18,1496.0,580.43,581.18,580.43,581.18,1496.0
2025-05-19 15:00:00,581.01,581.01,578.86,579.21,4201.0,581.01,581.01,578.86,579.21,4201.0
2025-05-19 15:30:00,579.39,581.01,579.09,580.29,33355.0,579.39,581.01,579.09,580.29,33355.0
2025-05-20 09:30:00,577.91,578.02,573.74,575.61,67871.0,577.91,578.02,573.74,575.61,67871.0
2025-05-20 10:00:00,575.19,578.14,574.92,577.64,9022.0,575.19,578.14,574.92,577.64,9022.0
2025-05-20 10:30:00,577.3,578.01,577.26,577.26,4414.0,577.3,578.01,577.26,577.26,4414.0
2025-05-20 11:00:00,576.68,578.02,576.68,577.43,14235.0,576.68,578.02,576.68,577.43,14235.0
2025-05-20 11:30:00,577.7,578.34,577.35,578.0,26266.0,577.7,578.34,577.35,578.0,26266.0
2025-05-20 12:00:00,577.59,577.66,576.86,577.44,10711.0,577.59,577.66,576.86,577.44,10711.0
2025-05-20 12:30:00,577.54,578.1,577.22,577.59,3134.0,577.54,578.1,577.22,577.59,3134.0
2025-05-20 13:00:00,577.45,577.99,577.21,577.26,2791.0,577.45,577.99,577.21,577.26,2791.0
2025-05-20 13:30:00,577.31,578.0,576.89,577.38,22112.0,577.31,578.0,576.89,577.38,22112.0
2025-05-20 14:00:00,577.97,577.97,577.05,577.05,4693.0,577.97,577.97,577.05,577.05,4693.0
2025-05-20 14:30:00,577.51,578.13,577.16,577.47,10193.0,577.51,578.13,577.16,577.47,10193.0
2025-05-20 15:00:00,577.77,577.77,576.77,577.37,15065.0,577.77,577.77,576.77,577.37,15065.0
2025-05-20 15:30:00,577.62,578.67,576.19,578.38,18082.0,577.62,578.67,576.19,578.38,18082.0
2025-05-21 09:30:00,573.76,583.95,572.81,574.45,4637.0,573.76,583.95,572.81,574.45,4637.0
2025-05-21 10:00:00,575.07,576.1,574.64,575.0,3889.0,575.07,576.1,574.64,575.0,3889.0
2025-05-21 10:30:00,574.87,574.92,573.52,573.63,4080.0,574.87,574.92,573.52,573.63,4080.0
2025-05-21 11:00:00,573.73,574.83,572.98,574.35,10202.0,573.73,574.83,572.98,574.35,10202.0
2025-05-21 11:30:00,574.15,574.75,574.01,574.52,6350.0,574.15,574.75,574.01,574.52,6350.0
2025-05-21 12:00:00,574.33,574.68,574.33,574.43,400.0,574.33,574.68,574.33,574.43,400.0
2025-05-21 12:30:00,575.22,575.8,575.04,575.04,703.0,575.22,575.8,575.04,575.04,703.0
2025-05-21 13:00:00,575.03,575.48,570.76,570.76,2849.0,575.03,575.48,570.76,570.76,2849.0
2025-05-21 13:30:00,569.93,572.53,569.93,571.99,13939.0,569.93,572.53,569.93,571.99,13939.0
2025-05-21 14:00:00,571.81,572.51,571.58,572.33,9952.0,571.81,572.51,571.58,572.33,9952.0
2025-05-21 14:30:00,573.09,574.01,571.94,572.77,5640.0,573.09,574.01,571.94,572.77,5640.0
2025-05-21 15:00:00,572.07,572.07,570.73,571.39,4183.0,572.07,572.07,570.73,571.39,4183.0
2025-05-21 15:30:00,571.37,573.5,571.37,572.78,47032.0,571.37,573.5,571.37,572.78,47032.0
2025-05-22 09:30:00,568.45,572.07,568.45,570.69,11988.0,568.45,572.07,568.45,570.69,11988.0
2025-05-22 10:00:00,570.49,573.09,570.09,570.11,4577.0,570.49,573.09,570.09,570.11,4577.0
2025-05-22 10:30:00,570.14,571.04,569.72,570.63,3340.0,570.14,571.04,569.72,570.63,3340.0
2025-05-22 11:00:00,571.22,571.51,570.46,570.75,2265.0,571.22,571.51,570.46,570.75,2265.0
2025-05-22 11:30:00,570.52,571.99,570.32,571.99,2458.0,570.52,571.99,570.32,571.99,2458.0
2025-05-22 12:00:00,571.98,572.4,570.98,570.98,4076.0,571.98,572.4,570.98,570.98,4076.0
2025-05-22 12:30:00,570.8,570.81,569.66,569.66,5967.0,570.8,570.81,569.66,569.66,5967.0
2025-05-22 13:00:00,569.64,571.26,569.41,571.21,2702.0,569.64,571.26,569.41,571.21,2702.0
2025-05-22 13:30:00,571.25,571.99,570.89,571.17,4103.0,571.25,571.99,570.89,571.17,4103.0
2025-05-22 14:00:00,571.18,571.28,570.09,571.25,9815.0,571.18,571.28,570.09,571.25,9815.0
2025-05-22 14:30:00,571.09,571.4,570.51,570.79,4007.0,571.09,571.4,570.51,570.79,4007.0
2025-05-22 15:00:00,570.79,572.23,570.78,572.23,8147.0,570.79,572.23,570.78,572.23,8147.0
2025-05-22 15:30:00,572.19,572.19,568.62,568.83,16012.0,572.19,572.19,568.62,568.83,16012.0
2025-05-23 09:30:00,564.43,566.29,563.8,565.38,13388.0,564.43,566.29,563.8,565.38,13388.0
2025-05-23 10:00:00,565.26,567.99,565.26,567.42,1853.0,565.26,567.99,565.26,567.42,1853.0
2025-05-23 10:30:00,566.99,568.53,566.56,566.6,2818.0,566.99,568.53,566.56,566.6,2818.0
2025-05-23 11:00:00,566.5,568.12,565.84,568.12,3412.0,566.5,568.12,565.84,568.12,3412.0
2025-05-23 11:30:00,568.55,568.68,566.76,566.76,2030.0,568.55,568.68,566.76,566.76,2030.0
2025-05-23 12:00:00,566.88,567.02,566.26,566.26,743.0,566.88,567.02,566.26,566.26,743.0
2025-05-23 12:30:00,567.26,567.67,566.92,567.34,1700.0,567.26,567.67,566.92,567.34,1700.0
2025-05-23 13:00:00,567.26,568.58,567.08,568.58,3300.0,567.26,568.58,567.08,568.58,3300.0
2025-05-23 13:30:00,568.64,569.16,568.24,569.15,5936.0,568.64,569.16,568.24,569.15,5936.0
2025-05-23 14:00:00,569.28,569.73,568.26,568.26,14861.0,569.28,569.73,568.26,568.26,14861.0
2025-05-23 14:30:00,568.69,569.37,568.68,568.86,1475.0,568.69,569.37,568.68,568.86,1475.0
2025-05-23 15:00:00,568.49,569.47,567.9,567.9,3553.0,568.49,569.47,567.9,567.9,3553.0
2025-05-23 15:30:00,567.91,568.88,566.26,567.03,33932.0,567.91,568.88,566.26,567.03,33932.0
2025-05-27 09:30:00,571.21,573.63,568.43,573.63,26204.0,571.21,573.63,568.43,573.63,26204.0
2025-05-27 10:00:00,573.0,574.03,571.61,573.39,26693.0,573.0,574.03,571.61,573.39,26693.0
2025-05-27 10:30:00,573.61,574.08,572.96,573.83,4650.0,573.61,574.08,572.96,573.83,4650.0
2025-05-27 11:00:00,573.85,573.94,572.6,573.39,2798.0,573.85,573.94,572.6,573.39,2798.0
2025-05-27 11:30:00,573.73,573.73,573.15,573.43,2475.0,573.73,573.73,573.15,573.43,2475.0
2025-05-27 12:00:00,573.52,573.78,572.87,573.03,2226.0,573.52,573.78,572.87,573.03,2226.0
2025-05-27 12:30:00,573.3,573.54,572.81,573.46,9355.0,573.3,573.54,572.81,573.46,9355.0
2025-05-27 13:00:00,573.46,573.64,572.8,573.1,4702.0,573.46,573.64,572.8,573.1,4702.0
2025-05-27 13:30:00,573.1,573.21,572.66,573.13,4344.0,573.1,573.21,572.66,573.13,4344.0
2025-05-27 14:00:00,573.15,574.38,572.83,574.12,17594.0,573.15,574.38,572.83,574.12,17594.0
2025-05-27 14:30:00,574.13,574.42,573.79,574.1,1828.0,574.13,574.42,573.79,574.1,1828.0
2025-05-27 15:00:00,573.79,574.07,573.35,573.36,11493.0,573.79,574.07,573.35,573.36,11493.0
2025-05-27 15:30:00,573.4,574.73,573.23,573.83,27065.0,573.4,574.73,573.23,573.83,27065.0
2025-05-28 09:30:00,574.27,576.55,570.69,574.87,9204.0,574.27,576.55,570.69,574.87,9204.0
2025-05-28 10:00:00,574.87,574.98,573.82,573.96,10500.0,574.87,574.98,573.82,573.96,10500.0
2025-05-28 10:30:00,574.21,574.6,573.83,573.94,1000.0,574.21,574.6,573.83,573.94,1000.0
2025-05-28 11:00:00,573.82,574.13,572.16,572.38,5938.0,573.82,574.13,572.16,572.38,5938.0
2025-05-28 11:30:00,571.99,573.0,571.6,572.77,7061.0,571.99,573.0,571.6,572.77,7061.0
2025-05-28 12:00:00,572.85,573.93,572.85,573.45,11297.0,572.85,573.93,572.85,573.45,11297.0
2025-05-28 12:30:00,574.04,574.27,573.46,573.93,806.0,574.04,574.27,573.46,573.93,806.0
2025-05-28 13:00:00,574.26,574.63,573.42,573.48,8213.0,574.26,574.63,573.42,573.48,8213.0
2025-05-28 13:30:00,573.59,573.59,572.35,572.36,5840.0,573.59,573.59,572.35,572.36,5840.0
2025-05-28 14:00:00,572.36,572.76,571.8,572.11,15611.0,572.36,572.76,571.8,572.11,15611.0
2025-05-28 14:30:00,572.14,572.46,569.89,571.47,4388.0,572.14,572.46,569.89,571.47,4388.0
2025-05-28 15:00:00,571.79,572.09,570.02,570.02,4921.0,571.79,572.09,570.02,570.02,4921.0
2025-05-28 15:30:00,569.97,570.01,568.65,569.02,23443.0,569.97,570.01,568.65,569.02,23443.0
2025-05-29 09:30:00,570.13,571.52,563.05,566.14,32381.0,570.13,571.52,563.05,566.14,32381.0
2025-05-29 10:00:00,566.4,566.4,564.31,566.21,29027.0,566.4,566.4,564.31,566.21,29027.0
2025-05-29 10:30:00,566.29,567.11,565.17,566.69,89716.0,566.29,567.11,565.17,566.69,89716.0
2025-05-29 11:00:00,566.74,566.8,565.01,566.26,7363.0,566.74,566.8,565.01,566.26,7363.0
2025-05-29 11:30:00,566.39,566.4,564.62,564.62,7650.0,566.39,566.4,564.62,564.62,7650.0
2025-05-29 12:00:00,563.23,565.15,562.58,563.99,18644.0,563.23,565.15,562.58,563.99,18644.0
2025-05-29 12:30:00,563.99,565.42,563.93,565.42,36329.0,563.99,565.42,563.93,565.42,36329.0
2025-05-29 13:00:00,565.49,565.98,565.04,565.31,3948.0,565.49,565.98,565.04,565.31,3948.0
2025-05-29 13:30:00,565.14,565.67,564.27,564.27,38243.0,565.14,565.67,564.27,564.27,38243.0
2025-05-29 14:00:00,564.34,564.51,562.75,563.27,2811.0,564.34,564.51,562.75,563.27,2811.0
2025-05-29 14:30:00,563.73,564.6,563.2,563.45,4609.0,563.73,564.6,563.2,563.45,4609.0
2025-05-29 15:00:00,563.61,563.94,562.53,563.64,21296.0,563.61,563.94,562.53,563.64,21296.0
2025-05-29 15:30:00,563.51,565.42,563.5,564.22,37226.0,563.51,565.42,563.5,564.22,37226.0
2025-05-30 09:30:00,566.67,570.84,563.19,566.55,30516.0,566.67,570.84,563.19,566.55,30516.0
2025-05-30 10:00:00,566.85,569.39,566.35,568.48,26882.0,566.85,569.39,566.35,568.48,26882.0
2025-05-30 10:30:00,567.8,568.03,566.55,566.55,6548.0,567.8,568.03,566.55,566.55,6548.0
2025-05-30 11:00:00,566.85,568.08,566.56,568.05,3525.0,566.85,568.08,566.56,568.05,3525.0
2025-05-30 11:30:00,568.61,568.61,567.02,567.43,4153.0,568.61,568.61,567.02,567.43,4153.0
2025-05-30 12:00:00,567.45,568.11,565.92,565.92,4306.0,567.45,568.11,565.92,565.92,4306.0
2025-05-30 12:30:00,564.73,566.08,564.07,565.72,7571.0,564.73,566.08,564.07,565.72,7571.0
2025-05-30 13:00:00,565.56,567.49,565.56,567.3,5973.0,565.56,567.49,565.56,567.3,5973.0
2025-05-30 13:30:00,567.36,568.07,567.22,567.57,3589.0,567.36,568.07,567.22,567.57,3589.0
2025-05-30 14:00:00,567.67,569.65,567.67,569.55,3102.0,567.67,569.65,567.67,569.55,3102.0
2025-05-30 14:30:00,569.57,570.29,569.14,570.1,5789.0,569.57,570.29,569.14,570.1,5789.0
2025-05-30 15:00:00,570.02,571.55,570.02,571.41,6040.0,570.02,571.55,570.02,571.41,6040.0
2025-05-30 15:30:00,571.2,572.7,569.54,569.87,45025.0,571.2,572.7,569.54,569.87,45025.0
2025-06-02 09:30:00,565.94,566.8,564.66,564.93,26555.0,565.94,566.8,564.66,564.93,26555.0
2025-06-02 10:00:00,564.92,567.5,563.07,567.0,12032.0,564.92,567.5,563.07,567.0,12032.0
2025-06-02 10:30:00,566.84,567.9,566.83,567.57,2112.0,566.84,567.9,566.83,567.57,2112.0
2025-06-02 11:00:00,567.89,568.38,566.53,566.53,4161.0,567.89,568.38,566.53,566.53,4161.0
2025-06-02 11:30:00,565.68,567.0,565.66,566.61,2215.0,565.68,567.0,565.66,566.61,2215.0
2025-06-02 12:00:00,566.0,566.41,565.2,565.2,10985.0,566.0,566.41,565.2,565.2,10985.0
2025-06-02 12:30:00,565.84,566.44,565.34,566.44,2200.0,565.84,566.44,565.34,566.44,2200.0
2025-06-02 13:00:00,566.48,567.06,565.44,565.49,9900.0,566.48,567.06,565.44,565.49,9900.0
2025-06-02 13:30:00,565.29,566.09,565.18,566.09,1820.0,565.29,566.09,565.18,566.09,1820.0
2025-06-02 14:00:00,565.61,567.03,565.61,566.8,8006.0,565.61,567.03,565.61,566.8,8006.0
2025-06-02 14:30:00,566.87,567.13,566.81,567.01,1315.0,566.87,567.13,566.81,567.01,1315.0
2025-06-02 15:00:00,567.13,567.33,566.83,567.14,3668.0,567.13,567.33,566.83,567.14,3668.0
2025-06-02 15:30:00,567.0,567.11,566.1,566.77,16374.0,567.0,567.11,566.1,566.77,16374.0
2025-06-03 09:30:00,564.0,566.31,563.36,563.47,17678.0,564.0,566.31,563.36,563.47,17678.0
2025-06-03 10:00:00,563.31,565.17,561.84,563.76,4852.0,563.31,565.17,561.84,563.76,4852.0
2025-06-03 10:30:00,563.79,564.27,563.45,564.15,2000.0,563.79,564.27,563.45,564.15,2000.0
2025-06-03 11:00:00,564.24,565.32,563.99,565.14,8854.0,564.24,565.32,563.99,565.14,8854.0
2025-06-03 11:30:00,565.23,566.78,565.23,566.78,1625.0,565.23,566.78,565.23,566.78,1625.0
2025-06-03 12:00:00,566.65,567.28,566.07,566.86,2763.0,566.65,567.28,566.07,566.86,2763.0
2025-06-03 12:30:00,566.99,567.05,566.2,566.81,4446.0,566.99,567.05,566.2,566.81,4446.0
2025-06-03 13:00:00,566.82,567.67,566.81,567.66,1598.0,566.82,567.67,566.81,567.66,1598.0
2025-06-03 13:30:00,567.35,567.36,566.37,567.16,7168.0,567.35,567.36,566.37,567.16,7168.0
2025-06-03 14:00:00,566.91,566.91,565.33,566.12,7090.0,566.91,566.91,565.33,566.12,7090.0
2025-06-03 14:30:00,566.11,567.45,566.04,567.1,8688.0,566.11,567.45,566.04,567.1,8688.0
2025-06-03 15:00:00,567.02,567.05,566.54,566.71,2109.0,567.02,567.05,566.54,566.71,2109.0
2025-06-03 15:30:00,566.93,568.21,566.2,567.88,11687.0,566.93,568.21,566.2,567.88,11687.0
2025-06-04 09:30:00,567.28,568.0,563.3,566.61,41974.0,567.28,568.0,563.3,566.61,41974.0
2025-06-04 10:00:00,565.12,567.1,565.12,566.63,10446.0,565.12,567.1,565.12,566.63,10446.0
2025-06-04 10:30:00,566.98,567.35,565.76,565.76,20178.0,566.98,567.35,565.76,565.76,20178.0
2025-06-04 11:00:00,565.99,566.24,565.22,565.67,34471.0,565.99,566.24,565.22,565.67,34471.0
2025-06-04 11:30:00,565.26,567.16,565.09,567.09,42633.0,565.26,567.16,565.09,567.09,42633.0
2025-06-04 12:00:00,567.04,567.17,565.79,566.2,3096.0,567.04,567.17,565.79,566.2,3096.0
2025-06-04 12:30:00,566.19,567.22,565.85,567.22,33642.0,566.19,567.22,565.85,567.22,33642.0
2025-06-04 13:00:00,567.15,567.32,567.1,567.19,2820.0,567.15,567.32,567.1,567.19,2820.0
2025-06-04 13:30:00,567.19,568.96,566.92,568.2,85832.0,567.19,568.96,566.92,568.2,85832.0
2025-06-04 14:00:00,569.3,569.3,567.77,567.99,4141.0,569.3,569.3,567.77,567.99,4141.0
2025-06-04 14:30:00,568.12,568.25,567.55,567.82,3954.0,568.12,568.25,567.55,567.82,3954.0
2025-06-04 15:00:00,567.84,568.37,567.49,567.69,7362.0,567.84,568.37,567.49,567.69,7362.0
2025-06-04 15:30:00,567.69,568.09,566.77,568.0,51404.0,567.69,568.09,566.77,568.0,51404.0
2025-06-05 09:30:00,568.41,569.09,567.27,568.5,8327.0,568.41,569.09,567.27,568.5,8327.0
2025-06-05 10:00:00,569.01,570.47,569.01,569.99,8609.0,569.01,570.47,569.01,569.99,8609.0
2025-06-05 10:30:00,570.11,570.18,567.37,567.91,12957.0,570.11,570.18,567.37,567.91,12957.0
2025-06-05 11:00:00,567.85,568.97,567.36,568.13,14379.0,567.85,568.97,567.36,568.13,14379.0
2025-06-05 11:30:00,568.2,568.65,567.66,568.13,9316.0,568.2,568.65,567.66,568.13,9316.0
2025-06-05 12:00:00,568.05,568.58,566.73,566.83,67372.0,568.05,568.58,566.73,566.83,67372.0
2025-06-05 12:30:00,567.18,567.4,565.97,566.36,12383.0,567.18,567.4,565.97,566.36,12383.0
2025-06-05 13:00:00,566.36,567.06,565.62,567.06,42904.0,566.36,567.06,565.62,567.06,42904.0
2025-06-05 13:30:00,567.11,567.81,566.9,566.9,8704.0,567.11,567.81,566.9,566.9,8704.0
2025-06-05 14:00:00,567.08,567.3,565.5,567.25,10261.0,567.08,567.3,565.5,567.25,10261.0
2025-06-05 14:30:00,566.98,569.11,566.98,569.03,5131.0,566.98,569.11,566.98,569.03,5131.0
2025-06-05 15:00:00,569.2,569.93,567.6,568.58,11918.0,569.2,569.93,567.6,568.58,11918.0
2025-06-05 15:30:00,568.85,571.08,568.45,569.58,38442.0,568.85,571.08,568.45,569.58,38442.0
2025-06-06 09:30:00,572.79,573.9,570.99,573.72,6935.0,572.79,573.9,570.99,573.72,6935.0
2025-06-06 10:00:00,574.53,575.0,574.14,574.45,2792.0,574.53,575.0,574.14,574.45,2792.0
2025-06-06 10:30:00,574.03,574.27,573.2,573.2,1465.0,574.03,574.27,573.2,573.2,1465.0
2025-06-06 11:00:00,573.38,573.6,571.58,572.72,20518.0,573.38,573.6,571.58,572.72,20518.0
2025-06-06 11:30:00,573.33,574.23,573.33,573.72,1876.0,573.33,574.23,573.33,573.72,1876.0
2025-06-06 12:00:00,573.55,573.66,573.09,573.17,1626.0,573.55,573.66,573.09,573.17,1626.0
2025-06-06 12:30:00,572.78,572.78,572.09,572.53,5500.0,572.78,572.78,572.09,572.53,5500.0
2025-06-06 13:00:00,572.47,573.07,572.3,573.07,1744.0,572.47,573.07,572.3,573.07,1744.0
2025-06-06 13:30:00,573.1,573.11,572.74,572.78,840.0,573.1,573.11,572.74,572.78,840.0
2025-06-06 14:00:00,573.35,573.72,573.17,573.17,1100.0,573.35,573.72,573.17,573.17,1100.0
2025-06-06 14:30:00,573.41,573.67,572.74,572.93,3928.0,573.41,573.67,572.74,572.93,3928.0
2025-06-06 15:00:00,572.9,573.41,572.66,573.11,3118.0,572.9,573.41,572.66,573.11,3118.0
2025-06-06 15:30:00,573.02,573.6,572.32,572.93,17190.0,573.02,573.6,572.32,572.93,17190.0
2025-06-09 09:30:00,572.24,575.43,568.2,570.71,34730.0,572.24,575.43,568.2,570.71,34730.0
2025-06-09 10:00:00,569.94,571.34,568.7,570.3,8296.0,569.94,571.34,568.7,570.3,8296.0
2025-06-09 10:30:00,569.93,571.5,569.58,571.04,4767.0,569.93,571.5,569.58,571.04,4767.0
2025-06-09 11:00:00,571.11,572.99,571.1,572.98,5729.0,571.11,572.99,571.1,572.98,5729.0
2025-06-09 11:30:00,572.49,574.22,572.49,574.22,1895.0,572.49,574.22,572.49,574.22,1895.0
2025-06-09 12:00:00,573.87,574.77,573.56,574.58,3108.0,573.87,574.77,573.56,574.58,3108.0
2025-06-09 12:30:00,575.03,575.72,574.2,574.95,2600.0,575.03,575.72,574.2,574.95,2600.0
2025-06-09 13:00:00,575.17,576.06,575.17,575.44,2749.0,575.17,576.06,575.17,575.44,2749.0
2025-06-09 13:30:00,575.75,576.14,575.63,575.63,4605.0,575.75,576.14,575.63,575.63,4605.0
2025-06-09 14:00:00,575.72,576.49,575.72,575.95,3070.0,575.72,576.49,575.72,575.95,3070.0
2025-06-09 14:30:00,575.82,576.07,575.5,575.82,2810.0,575.82,576.07,575.5,575.82,2810.0
2025-06-09 15:00:00,575.84,575.84,575.1,575.35,5359.0,575.84,575.84,575.1,575.35,5359.0
2025-06-09 15:30:00,575.35,575.48,572.69,572.85,22284.0,575.35,575.48,572.69,572.85,22284.0
2025-06-10 09:30:00,562.73,572.93,562.73,571.45,24716.0,562.73,572.93,562.73,571.45,24716.0
2025-06-10 10:00:00,571.47,572.98,569.82,572.69,12713.0,571.47,572.98,569.82,572.69,12713.0
2025-06-10 10:30:00,573.75,574.32,572.94,573.14,3789.0,573.75,574.32,572.94,573.14,3789.0
2025-06-10 11:00:00,573.8,574.04,572.84,573.04,1373.0,573.8,574.04,572.84,573.04,1373.0
2025-06-10 11:30:00,573.44,573.44,571.61,572.74,3727.0,573.44,573.44,571.61,572.74,3727.0
2025-06-10 12:00:00,573.13,573.42,572.37,572.93,1760.0,573.13,573.42,572.37,572.93,1760.0
2025-06-10 12:30:00,572.63,572.93,572.25,572.76,4093.0,572.63,572.93,572.25,572.76,4093.0
2025-06-10 13:00:00,572.75,573.25,572.06,572.83,2724.0,572.75,573.25,572.06,572.83,2724.0
2025-06-10 13:30:00,573.28,573.36,571.93,571.93,1468.0,573.28,573.36,571.93,571.93,1468.0
2025-06-10 14:00:00,571.67,572.88,571.12,572.06,4968.0,571.67,572.88,571.12,572.06,4968.0
2025-06-10 14:30:00,572.01,573.1,572.01,572.87,4688.0,572.01,573.1,572.01,572.87,4688.0
2025-06-10 15:00:00,572.96,573.46,572.43,572.5,4451.0,572.96,573.46,572.43,572.5,4451.0
2025-06-10 15:30:00,572.29,572.68,570.77,572.18,23987.0,572.29,572.68,570.77,572.18,23987.0
2025-06-11 09:30:00,572.08,572.08,568.87,571.21,13682.0,572.08,572.08,568.87,571.21,13682.0
2025-06-11 10:00:00,571.14,572.53,571.07,572.51,6660.0,571.14,572.53,571.07,572.51,6660.0
2025-06-11 10:30:00,572.43,573.03,571.35,572.5,4290.0,572.43,573.03,571.35,572.5,4290.0
2025-06-11 11:00:00,573.06,573.8,572.62,573.48,1595.0,573.06,573.8,572.62,573.48,1595.0
2025-06-11 11:30:00,573.14,573.72,572.57,573.72,2975.0,573.14,573.72,572.57,573.72,2975.0
2025-06-11 12:00:00,573.47,573.47,572.45,572.61,2597.0,573.47,573.47,572.45,572.61,2597.0
2025-06-11 12:30:00,573.52,573.52,572.87,573.24,3414.0,573.52,573.52,572.87,573.24,3414.0
2025-06-11 13:00:00,572.98,573.15,572.98,573.02,920.0,572.98,573.15,572.98,573.02,920.0
2025-06-11 13:30:00,573.25,573.25,572.31,572.32,5181.0,573.25,573.25,572.31,572.32,5181.0
2025-06-11 14:00:00,571.35,571.5,569.86,570.94,4980.0,571.35,571.5,569.86,570.94,4980.0
2025-06-11 14:30:00,570.77,571.48,570.08,570.09,1931.0,570.77,571.48,570.08,570.09,1931.0
2025-06-11 15:00:00,569.99,570.81,569.67,570.06,9073.0,569.99,570.81,569.67,570.06,9073.0
2025-06-11 15:30:00,569.82,570.03,568.72,569.23,23146.0,569.82,570.03,568.72,569.23,23146.0
2025-06-12 09:30:00,570.06,572.73,569.76,570.87,26853.0,570.06,572.73,569.76,570.87,26853.0
2025-06-12 10:00:00,570.52,572.32,570.52,571.93,2800.0,570.52,572.32,570.52,571.93,2800.0
2025-06-12 10:30:00,571.77,571.91,571.14,571.14,3146.0,571.77,571.91,571.14,571.14,3146.0
2025-06-12 11:00:00,571.34,571.58,570.91,571.58,4883.0,571.34,571.58,570.91,571.58,4883.0
2025-06-12 11:30:00,570.97,572.26,570.97,571.64,1494.0,570.97,572.26,570.97,571.64,1494.0
2025-06-12 12:00:00,572.22,572.36,572.14,572.36,1140.0,572.22,572.36,572.14,572.36,1140.0
2025-06-12 12:30:00,572.34,572.69,572.14,572.69,1100.0,572.34,572.69,572.14,572.69,1100.0
2025-06-12 13:00:00,572.8,573.08,572.6,572.6,788.0,572.8,573.08,572.6,572.6,788.0
2025-06-12 13:30:00,572.64,572.96,572.51,572.96,900.0,572.64,572.96,572.51,572.96,900.0
2025-06-12 14:00:00,572.72,572.92,571.89,572.26,5536.0,572.72,572.92,571.89,572.26,5536.0
2025-06-12 14:30:00,572.03,572.16,571.74,571.75,3211.0,572.03,572.16,571.74,571.75,3211.0
2025-06-12 15:00:00,571.62,571.9,571.5,571.9,1995.0,571.62,571.9,571.5,571.9,1995.0
2025-06-12 15:30:00,572.04,572.1,571.13,572.03,11200.0,572.04,572.1,571.13,572.03,11200.0
2025-06-13 09:30:00,566.68,569.67,563.19,567.96,14149.0,566.68,569.67,563.19,567.96,14149.0
2025-06-13 10:00:00,568.29,570.84,567.47,569.56,13292.0,568.29,570.84,567.47,569.56,13292.0
2025-06-13 10:30:00,569.53,570.02,568.41,569.08,10285.0,569.53,570.02,568.41,569.08,10285.0
2025-06-13 11:00:00,569.63,569.76,568.76,569.4,1835.0,569.63,569.76,568.76,569.4,1835.0
2025-06-13 11:30:00,569.77,570.06,569.16,570.04,2062.0,569.77,570.06,569.16,570.04,2062.0
2025-06-13 12:00:00,569.94,570.36,569.52,569.52,1400.0,569.94,570.36,569.52,569.52,1400.0
2025-06-13 12:30:00,569.65,570.17,568.79,568.82,2000.0,569.65,570.17,568.79,568.82,2000.0
2025-06-13 13:00:00,569.06,569.1,567.08,567.08,2515.0,569.06,569.1,567.08,567.08,2515.0
2025-06-13 13:30:00,567.35,567.4,566.1,566.56,2676.0,567.35,567.4,566.1,566.56,2676.0
2025-06-13 14:00:00,566.37,567.13,564.68,564.73,6230.0,566.37,567.13,564.68,564.73,6230.0
2025-06-13 14:30:00,564.05,564.31,562.98,563.45,7889.0,564.05,564.31,562.98,563.45,7889.0
2025-06-13 15:00:00,563.68,563.74,562.38,562.38,5375.0,563.68,563.74,562.38,562.38,5375.0
2025-06-13 15:30:00,562.58,562.67,560.27,561.16,37507.0,562.58,562.67,560.27,561.16,37507.0
2025-06-16 09:30:00,562.48,566.12,562.48,565.27,15215.0,562.48,566.12,562.48,565.27,15215.0
2025-06-16 10:00:00,565.88,567.31,565.84,565.84,4664.0,565.88,567.31,565.84,565.84,4664.0
2025-06-16 10:30:00,567.18,567.62,566.64,566.9,5221.0,567.18,567.62,566.64,566.9,5221.0
2025-06-16 11:00:00,567.21,567.43,566.66,566.69,3395.0,567.21,567.43,566.66,566.69,3395.0
2025-06-16 11:30:00,566.79,567.19,566.33,566.33,6576.0,566.79,567.19,566.33,566.33,6576.0
2025-06-16 12:00:00,566.51,567.53,566.32,566.62,3559.0,566.51,567.53,566.32,566.62,3559.0
2025-06-16 12:30:00,566.64,566.64,566.29,566.6,1861.0,566.64,566.64,566.29,566.6,1861.0
2025-06-16 13:00:00,566.55,567.59,566.0,567.59,18319.0,566.55,567.59,566.0,567.59,18319.0
2025-06-16 13:30:00,567.5,567.9,566.65,566.65,1856.0,567.5,567.9,566.65,566.65,1856.0
2025-06-16 14:00:00,566.68,566.88,566.2,566.4,2264.0,566.68,566.88,566.2,566.4,2264.0
2025-06-16 14:30:00,566.24,566.3,565.17,565.84,3700.0,566.24,566.3,565.17,565.84,3700.0
2025-06-16 15:00:00,565.59,566.34,565.34,565.73,7370.0,565.59,566.34,565.34,565.73,7370.0
2025-06-16 15:30:00,565.74,566.35,564.9,565.75,22530.0,565.74,566.35,564.9,565.75,22530.0
2025-06-17 09:30:00,565.32,565.91,563.7,564.3,26294.0,565.32,565.91,563.7,564.3,26294.0
2025-06-17 10:00:00,564.19,565.12,562.68,563.07,24859.0,564.19,565.12,562.68,563.07,24859.0
2025-06-17 10:30:00,563.07,563.3,561.77,562.56,9165.0,563.07,563.3,561.77,562.56,9165.0
2025-06-17 11:00:00,562.59,564.33,562.59,563.38,10427.0,562.59,564.33,562.59,563.38,10427.0
2025-06-17 11:30:00,563.98,564.47,563.58,563.84,10472.0,563.98,564.47,563.58,563.84,10472.0
2025-06-17 12:00:00,564.03,564.3,563.46,564.11,4892.0,564.03,564.3,563.46,564.11,4892.0
2025-06-17 12:30:00,563.85,564.49,563.4,563.4,4559.0,563.85,564.49,563.4,563.4,4559.0
2025-06-17 13:00:00,563.5,563.5,562.29,562.29,18023.0,563.5,563.5,562.29,562.29,18023.0
2025-06-17 13:30:00,561.84,563.0,560.57,561.74,8249.0,561.84,563.0,560.57,561.74,8249.0
2025-06-17 14:00:00,561.49,561.75,559.57,560.04,16985.0,561.49,561.75,559.57,560.04,16985.0
2025-06-17 14:30:00,560.21,560.88,559.68,560.88,15511.0,560.21,560.88,559.68,560.88,15511.0
2025-06-17 15:00:00,561.07,562.66,560.85,562.5,11757.0,561.07,562.66,560.85,562.5,11757.0
2025-06-17 15:30:00,562.26,562.88,561.71,562.58,14812.0,562.26,562.88,561.71,562.58,14812.0
2025-06-18 09:30:00,562.58,562.58,560.66,560.9,5520.0,562.58,562.58,560.66,560.9,5520.0
2025-06-18 10:00:00,560.5,562.47,560.5,562.47,2943.0,560.5,562.47,560.5,562.47,2943.0
2025-06-18 10:30:00,562.05,562.05,560.9,561.76,12733.0,562.05,562.05,560.9,561.76,12733.0
2025-06-18 11:00:00,561.67,561.68,560.31,560.32,3140.0,561.67,561.68,560.31,560.32,3140.0
2025-06-18 11:30:00,560.3,560.91,560.15,560.48,3274.0,560.3,560.91,560.15,560.48,3274.0
2025-06-18 12:00:00,560.35,561.0,559.81,559.81,3270.0,560.35,561.0,559.81,559.81,3270.0
2025-06-18 12:30:00,559.88,559.91,559.39,559.63,3913.0,559.88,559.91,559.39,559.63,3913.0
2025-06-18 13:00:00,558.85,559.08,557.13,557.13,2024.0,558.85,559.08,557.13,557.13,2024.0
2025-06-18 13:30:00,556.39,558.8,556.22,558.49,2021.0,556.39,558.8,556.22,558.49,2021.0
2025-06-18 14:00:00,558.49,559.0,555.81,557.11,7259.0,558.49,559.0,555.81,557.11,7259.0
2025-06-18 14:30:00,558.0,558.89,555.69,556.01,6537.0,558.0,558.89,555.69,556.01,6537.0
2025-06-18 15:00:00,555.36,557.4,555.13,555.13,7467.0,555.36,557.4,555.13,555.13,7467.0
2025-06-18 15:30:00,555.05,557.08,555.04,555.69,22663.0,555.05,557.08,555.04,555.69,22663.0
2025-06-20 09:30:00,558.98,562.94,557.77,562.04,108014.0,558.98,562.94,557.77,562.04,108014.0
2025-06-20 10:00:00,561.87,563.21,560.94,562.43,16096.0,561.87,563.21,560.94,562.43,16096.0
2025-06-20 10:30:00,562.7,564.31,562.01,563.76,19299.0,562.7,564.31,562.01,563.76,19299.0
2025-06-20 11:00:00,563.54,564.12,563.32,563.66,7483.0,563.54,564.12,563.32,563.66,7483.0
2025-06-20 11:30:00,563.88,564.36,562.75,562.75,4867.0,563.88,564.36,562.75,562.75,4867.0
2025-06-20 12:00:00,562.33,562.58,560.98,562.32,22079.0,562.33,562.58,560.98,562.32,22079.0
2025-06-20 12:30:00,561.91,562.73,561.91,562.73,7685.0,561.91,562.73,561.91,562.73,7685.0
2025-06-20 13:00:00,562.52,562.7,560.95,561.07,9346.0,562.52,562.7,560.95,561.07,9346.0
2025-06-20 13:30:00,560.83,560.83,559.76,560.07,9456.0,560.83,560.83,559.76,560.07,9456.0
2025-06-20 14:00:00,560.04,561.08,559.65,560.59,9208.0,560.04,561.08,559.65,560.59,9208.0
2025-06-20 14:30:00,560.82,560.96,559.41,559.52,5838.0,560.82,560.96,559.41,559.52,5838.0
2025-06-20 15:00:00,559.52,560.3,559.52,559.56,6195.0,559.52,560.3,559.52,559.56,6195.0
2025-06-20 15:30:00,559.56,563.46,559.29,561.45,45302.0,559.56,563.46,559.29,561.45,45302.0